Sign In
|
Register
|
About San Rafael
|
Contact Us
San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast
|
Traffic
San Rafael News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
San Rafael Gas Prices
Ski And Snow Reports
Financial Markets
Online Reservations
Embassy Suites Hotel San Rafael-Marin
Extended Stay America San Rafael - Francisco Blvd. East
Four Points By Sheraton San Rafael
Travelodge San Rafael
Courtyard San Francisco Larkspur Landing/Marin County
Acqua Hotel
Americas Best Value Inn And Suites Mill Valley
Holiday Inn Express Mill Valley San Francisco Area
Mill Valley Inn
Tamalpais Motel
Travelodge Mill Valley/Sausalito
Vacation Packages
Rental Cars
Flights
San Rafael Hotels
San Francisco Hotels
Sausalito Hotels
Mill Valley Hotels
Novato Hotels
Chinese
Cafes and Coffee Houses
Delis
Italian
Mexican
Pizza
Seafood
Sushi
Thai
Bars and Lounges
Downtown
Entertainment
Attractions
Museums
Family Activities
Arts & Culture
Annual Events
Beaches
Accommodations
Bed and Breakfast
Hotel and Motel Management
Hotels & Resorts
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Libraries
Museums
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Attractions & Entertainment
Activities
Auditoriums, Halls & Facilities
Biking
Bowling, Billiards & Video Games
Comedy Clubs
Events & Festivals
Fishing
Galleries
General Attractions
Golfing
Group Adventures
Movie Theatres
Museums
Parks & Preserves
Shells
Sightseeing
Theatre
Tours
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Mobile Detail
Mobile Home Dealers
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
RV Dealers
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Services & Home Health
Manicures
Massage
Nutrition
Personal Trainers
Piercing & Tattoo
Skin Treatment
Tanning Salons
Weight Loss
Yoga
Bike, Hike, Team Building
Business & Professional Services
Appraisers
Benefit & Pensions Plans
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Funeral Services & Cemeteries
Graphic Design & Art
Human Resource Services
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Motor Freight Transportation & Warehousing
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Payroll Services
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Trade Shows, Expos & Conventions
Video Production
Waste Management & Recycling
Concierge & Lifestyle Services
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Drywall, Plastering & Insulation
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Patio and Pool Enclosures
Plumbing
Pools, Spas & Saunas
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
Housecleaning
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Home Business Opportunities
Temporary Help & Employment Contractors
Financial Services
Accountants & Tax
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Debt & Credit Counseling
Debt Help
Debt Services
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Mortgage Lenders
Personal
Golf
Government
City & County Government
Post Offices
State Government
Hair Salons
Health and Medicine
Alternative Medicine / Acupuncture
Chiropractors
Counseling
Dentistry
Dermatologists
Drug Stores & Pharmacies
Emergency Services
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Residential Care Facilities
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Air Conditioning
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Closets
Contractors
Domestic Services
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Pest Control
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Sewage & Septic Systems
Sprinklers
Tools
Insurance
Agents & Brokers
Auto
Health
Home
Life
Pets
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Home & Garden
Industrial Supplies & Services
Machine Shops
Metal
Plastics
Textiles & Apparel
Wholesale / Import / Export
Media
Print Publications
Radio Stations
Television Stations
Meeting & Event Planning
Audio & Visual
Catering
Event Facilities
Event Planners
Exhibit Designers
Lodging
Party Rentals & Entertainment
Recreational Services
Tourist Attractions
Travel Arrangement & Services
Miscellaneous
Nightlife
Bars and Lounges
Dinner & Music Theatres
Events & Concerts
Live Music
Night Clubs
Personal Service
Barbers, Beauty Salons & Spas
Child Care
Dry Cleaning and Laundry
Personal Chef
Tailors and Alterations
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Plastic Surgery
Aesthetic Surgeon
Plastic Surgeon
Real Estate
Appraisers and Home Inspectors
Assisted Living & Elder Care Service
Commercial
Condominiums
Developers
Mobile Home Parks
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Schools
Title Companies
Religion
Relocation
Movers
Storage
Restaurants
Afghan
American
Asian
Bagels
Bakery
Barbecue
Brazilian
Breakfast
Brew Pubs
Burgers
Chinese
Coffee Houses
Deli
Downtown San Rafael Restaurants
Fast Food
French
German
Hawaiian
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Latin American
Mediterranean
Mexican
Middle Eastern
Persian
Pizza
Resort Restaurants
Sandwiches
Seafood
Sports Bars
Steaks, Chops
Sushi
Tapas
Thai
Vegetarian
Vietnamese
Wine
Shopping
Accessories
Antiques
Auctions
Beer, Wine and Spirits
Books
Cellular & Wireless
Children's and Infants Clothing
Clothing
Coffee and Tea Shops
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Indian Arts & Crafts - Retail
Jewelry
Men's Clothing Stores
Music and Instruments
Pharmacies
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Day Spas
Resort Spas
Sports & Recreation
Associations & Clubs
Bicycles
Boat Dealers & Equipment
Boating
Camping & Parks
Docks & Marinas
Equestrian
Firearm Ranges
Fishing, Fishing Charters and Tours
Fitness Equipment & Apparel
Golf Courses
Golf Equipment & Supplies
Gymnastics
Health Clubs
Hiking
Instruction
Martial Arts
Recreation Facilities
Rentals
Skateboarding
Skating Rinks
Sporting Goods
Tennis
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Attractions
Auto Rentals
Bus Lines & Charters
Cruises
Hotels & Resorts
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Bridal Shops
Cakes & Caterers
Ceremony & Reception Venues
Consultants & Planners
Entertainment
Favors & Gifts
Florists
Health & Beauty
Photographers & Videographers
Rentals
Your Business Here
Apartments
Real Eatate Agents
Mortgage Lenders
Relocating To San Rafael
Classifieds
Jobs
Cars
Forums
Coupons
Archives
Contests
Search Hotels in San Rafael
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
ADD YOUR BUSINESS
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Petmed Express Inc
(NQ:
PETS
)
4.120
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 22, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2008
5.679
5.790
5.563
5.674
361,466
-0.06(-1.06%)
Apr 29, 2008
5.689
5.767
5.654
5.735
247,670
+0.06(+0.98%)
Apr 28, 2008
5.563
5.709
5.542
5.679
273,538
+0.12(+2.18%)
Apr 25, 2008
5.588
5.588
5.533
5.558
234,639
-0.01(-0.18%)
Apr 24, 2008
5.583
5.588
5.517
5.568
325,994
+0.00(+0.00%)
Apr 23, 2008
5.593
5.613
5.517
5.568
379,147
+0.00(+0.00%)
Apr 22, 2008
5.603
5.639
5.512
5.568
290,222
-0.05(-0.90%)
Apr 21, 2008
5.639
5.709
5.558
5.618
274,607
-0.05(-0.80%)
Apr 18, 2008
5.613
5.684
5.563
5.664
337,483
+0.09(+1.54%)
Apr 17, 2008
5.613
5.654
5.563
5.578
227,354
-0.04(-0.63%)
Apr 16, 2008
5.633
5.684
5.598
5.613
434,690
+0.03(+0.45%)
Apr 15, 2008
5.593
5.683
5.537
5.588
484,514
+0.03(+0.45%)
Apr 14, 2008
5.553
5.633
5.553
5.563
336,518
+0.02(+0.37%)
Apr 11, 2008
5.537
5.709
5.512
5.542
384,053
-0.17(-2.92%)
Apr 10, 2008
5.654
5.790
5.578
5.709
281,720
+0.04(+0.71%)
Apr 09, 2008
5.780
5.780
5.618
5.669
227,704
-0.10(-1.67%)
Apr 08, 2008
5.760
5.836
5.709
5.765
216,820
-0.02(-0.26%)
Apr 07, 2008
5.917
5.962
5.765
5.780
351,363
-0.11(-1.80%)
Apr 04, 2008
5.760
5.967
5.669
5.886
626,586
+0.14(+2.46%)
Apr 03, 2008
5.836
5.836
5.684
5.745
211,407
-0.13(-2.15%)
Apr 02, 2008
5.886
5.992
5.765
5.871
490,540
-0.06(-0.94%)
Apr 01, 2008
5.805
6.038
5.780
5.927
1,319,827
+0.32(+5.68%)
Mar 31, 2008
5.679
5.745
5.558
5.608
258,722
-0.05(-0.89%)
Mar 28, 2008
5.805
5.866
5.649
5.659
400,873
-0.15(-2.61%)
Mar 27, 2008
5.937
5.977
5.765
5.810
384,931
-0.13(-2.21%)
Mar 26, 2008
5.866
6.013
5.750
5.942
270,755
+0.07(+1.21%)
Mar 25, 2008
6.114
6.114
5.821
5.871
409,315
-0.24(-3.97%)
Mar 24, 2008
6.003
6.195
5.831
6.114
357,649
+0.12(+2.03%)
Mar 21, 2008
6.200
6.296
5.816
5.992
1,206,662
+0.00(+0.00%)
Mar 20, 2008
6.200
6.296
5.816
5.992
1,206,662
-0.26(-4.20%)
Mar 19, 2008
6.276
6.397
6.245
6.255
420,978
+0.02(+0.24%)
Mar 18, 2008
6.104
6.286
5.937
6.240
461,854
+0.21(+3.52%)
Mar 17, 2008
5.922
6.109
5.740
6.028
454,931
-0.03(-0.50%)
Mar 14, 2008
5.901
6.114
5.699
6.058
476,521
+0.16(+2.66%)
Mar 13, 2008
5.669
6.063
5.659
5.901
510,405
+0.18(+3.09%)
Mar 12, 2008
5.735
5.937
5.714
5.724
213,753
+0.02(+0.27%)
Mar 11, 2008
5.724
5.790
5.563
5.709
330,667
+0.14(+2.45%)
Mar 10, 2008
5.684
5.841
5.547
5.573
334,450
-0.08(-1.43%)
Mar 07, 2008
5.644
5.770
5.593
5.654
307,594
-0.06(-1.06%)
Mar 06, 2008
5.740
5.816
5.679
5.714
390,299
-0.07(-1.14%)
Mar 05, 2008
5.674
5.810
5.659
5.780
303,429
+0.12(+2.05%)
Mar 04, 2008
5.628
5.765
5.588
5.664
426,568
-0.02(-0.27%)
Mar 03, 2008
5.785
5.846
5.456
5.679
801,764
-0.12(-2.09%)
Feb 29, 2008
5.876
5.962
5.790
5.800
324,608
-0.12(-1.97%)
Feb 28, 2008
6.058
6.099
5.896
5.917
287,263
-0.15(-2.50%)
Feb 27, 2008
5.886
6.089
5.775
6.068
580,671
+0.11(+1.87%)
Feb 26, 2008
5.618
5.992
5.613
5.957
1,001,066
+0.03(+0.43%)
Feb 25, 2008
5.901
6.028
5.795
5.932
517,455
+0.03(+0.43%)
Feb 22, 2008
6.013
6.053
5.780
5.907
806,971
-0.13(-2.18%)
Feb 21, 2008
6.109
6.205
5.972
6.038
1,634,752
-0.30(-4.71%)
Feb 20, 2008
6.321
6.453
6.230
6.336
423,748
+0.04(+0.56%)
Feb 19, 2008
6.458
6.458
6.225
6.301
405,465
-0.03(-0.48%)
Feb 18, 2008
6.448
6.468
6.245
6.331
480,842
+0.00(+0.00%)
Feb 15, 2008
6.448
6.468
6.245
6.331
480,842
-0.16(-2.42%)
Feb 14, 2008
6.614
6.700
6.357
6.488
665,317
-0.06(-0.93%)
Feb 13, 2008
6.660
6.726
6.534
6.549
642,085
-0.03(-0.46%)
Feb 12, 2008
6.771
6.771
6.513
6.579
761,855
+0.07(+1.09%)
Feb 11, 2008
6.367
6.559
6.266
6.508
573,022
+0.14(+2.14%)
Feb 08, 2008
6.488
6.523
6.326
6.372
400,636
-0.12(-1.87%)
Feb 07, 2008
6.169
6.503
6.169
6.493
576,979
+0.28(+4.48%)
Feb 06, 2008
6.301
6.473
6.210
6.215
528,477
-0.08(-1.21%)
Feb 05, 2008
6.210
6.463
6.200
6.291
565,340
-0.02(-0.32%)
Feb 04, 2008
6.271
6.407
6.089
6.311
608,818
+0.07(+1.05%)
Feb 01, 2008
6.266
6.392
6.094
6.245
626,390
+0.00(+0.00%)
Jan 31, 2008
6.205
6.397
6.169
6.245
910,003
+0.03(+0.41%)
Jan 30, 2008
6.407
6.443
6.215
6.220
503,348
-0.20(-3.15%)
Jan 29, 2008
6.412
6.503
6.321
6.422
429,479
+0.05(+0.79%)
Jan 28, 2008
6.311
6.377
6.114
6.372
743,229
+0.06(+0.96%)
Jan 25, 2008
6.427
6.599
6.235
6.311
821,065
+0.01(+0.08%)
Jan 24, 2008
6.741
6.812
6.306
6.306
980,224
-0.44(-6.52%)
Jan 23, 2008
6.432
6.746
6.387
6.746
1,386,980
+0.02(+0.30%)
Jan 22, 2008
5.896
6.756
5.558
6.726
2,735,647
+1.18(+21.24%)
Jan 21, 2008
5.755
5.780
5.537
5.547
825,919
+0.00(+0.00%)
Jan 18, 2008
5.755
5.780
5.537
5.547
825,919
-0.18(-3.18%)
Jan 17, 2008
5.694
5.876
5.644
5.730
274,465
+0.07(+1.16%)
Jan 16, 2008
5.603
5.861
5.512
5.664
642,738
+0.05(+0.90%)
Jan 15, 2008
5.623
5.644
5.522
5.613
275,873
-0.05(-0.80%)
Jan 14, 2008
5.628
5.760
5.568
5.659
434,106
+0.10(+1.73%)
Jan 11, 2008
5.628
5.679
5.472
5.563
319,874
-0.10(-1.79%)
Jan 10, 2008
5.467
5.795
5.335
5.664
431,690
+0.16(+2.85%)
Jan 09, 2008
5.553
5.674
5.285
5.507
533,558
-0.05(-0.82%)
Jan 08, 2008
5.745
5.826
5.527
5.553
698,566
-0.18(-3.09%)
Jan 07, 2008
5.856
5.891
5.644
5.730
536,603
-0.11(-1.90%)
Jan 04, 2008
5.775
5.901
5.770
5.841
508,398
+0.03(+0.52%)
Jan 03, 2008
5.942
6.073
5.810
5.810
423,064
-0.14(-2.38%)
Jan 02, 2008
6.119
6.210
5.917
5.952
391,397
-0.17(-2.73%)
Jan 01, 2008
6.180
6.210
6.063
6.119
1,106,009
+0.00(+0.00%)
Dec 31, 2007
6.180
6.210
6.063
6.119
1,106,009
-0.09(-1.47%)
Dec 28, 2007
6.357
6.417
6.169
6.210
242,948
-0.09(-1.37%)
Dec 27, 2007
6.513
6.559
6.296
6.296
235,232
-0.27(-4.08%)
Dec 26, 2007
6.352
6.599
6.311
6.564
293,119
+0.15(+2.29%)
Dec 24, 2007
6.422
6.473
6.352
6.417
191,690
+0.05(+0.79%)
Dec 21, 2007
6.432
6.604
6.367
6.367
1,087,009
+0.02(+0.32%)
Dec 20, 2007
6.250
6.362
6.129
6.346
494,947
+0.11(+1.78%)
Dec 19, 2007
6.230
6.417
6.230
6.235
358,832
-0.02(-0.32%)
Dec 18, 2007
6.240
6.377
6.119
6.255
357,887
+0.05(+0.73%)
Dec 17, 2007
6.250
6.382
6.195
6.210
378,158
-0.05(-0.73%)
Dec 14, 2007
6.357
6.417
6.255
6.255
401,530
-0.17(-2.60%)
Dec 13, 2007
6.362
6.443
6.296
6.422
407,254
+0.01(+0.08%)
Dec 12, 2007
6.341
6.549
6.316
6.417
416,630
+0.15(+2.34%)
Dec 11, 2007
6.427
6.574
6.205
6.271
394,523
-0.13(-1.98%)
Dec 10, 2007
6.665
6.665
6.316
6.397
332,702
-0.22(-3.29%)
Dec 07, 2007
6.473
6.625
6.473
6.614
386,287
+0.15(+2.27%)
Dec 06, 2007
6.346
6.589
6.331
6.468
440,640
+0.10(+1.59%)
Dec 05, 2007
6.392
6.392
6.195
6.367
335,482
+0.06(+0.88%)
Dec 04, 2007
6.372
6.443
6.301
6.311
393,635
-0.13(-1.96%)
Dec 03, 2007
6.417
6.529
6.372
6.438
515,246
-0.01(-0.08%)
Nov 30, 2007
6.276
6.463
6.225
6.443
643,697
+0.26(+4.17%)
Nov 29, 2007
6.402
6.417
6.164
6.185
286,448
-0.23(-3.55%)
Nov 28, 2007
6.286
6.427
6.240
6.412
350,325
+0.19(+3.01%)
Nov 27, 2007
6.336
6.417
6.164
6.225
280,700
-0.11(-1.76%)
Nov 26, 2007
6.448
6.448
6.316
6.336
683,840
-0.05(-0.79%)
Nov 23, 2007
6.544
6.574
6.387
6.387
163,683
-0.10(-1.56%)
Nov 21, 2007
6.478
6.539
6.402
6.488
394,913
-0.02(-0.31%)
Nov 20, 2007
6.513
6.549
6.306
6.508
433,915
+0.02(+0.31%)
Nov 19, 2007
6.645
6.645
6.412
6.488
411,897
-0.17(-2.58%)
Nov 16, 2007
6.690
6.731
6.539
6.660
433,964
-0.02(-0.30%)
Nov 15, 2007
6.706
6.771
6.574
6.680
407,624
-0.03(-0.45%)
Nov 14, 2007
6.549
6.827
6.432
6.711
943,656
+0.18(+2.71%)
Nov 13, 2007
6.311
6.599
6.301
6.534
759,980
+0.25(+4.03%)
Nov 12, 2007
6.372
6.503
6.225
6.281
750,471
-0.07(-1.04%)
Nov 09, 2007
6.463
6.518
6.321
6.346
602,067
-0.19(-2.86%)
Nov 08, 2007
6.448
6.584
6.397
6.534
531,428
+0.13(+2.05%)
Nov 07, 2007
6.604
6.716
6.377
6.402
890,118
-0.27(-4.09%)
Nov 06, 2007
6.837
6.898
6.614
6.675
645,926
-0.15(-2.15%)
Nov 05, 2007
7.049
7.049
6.802
6.822
520,307
-0.28(-3.99%)
Nov 02, 2007
7.282
7.282
7.019
7.105
394,411
-0.09(-1.26%)
Nov 01, 2007
7.282
7.378
7.161
7.196
479,529
-0.18(-2.40%)
Oct 31, 2007
7.333
7.398
7.247
7.373
599,722
+0.06(+0.83%)
Oct 30, 2007
7.292
7.499
7.292
7.312
914,324
-0.03(-0.34%)
Oct 29, 2007
7.393
7.393
7.287
7.338
695,875
-0.05(-0.68%)
Oct 26, 2007
7.459
7.474
7.368
7.388
513,949
+0.01(+0.07%)
Oct 25, 2007
7.469
7.550
7.358
7.383
672,438
-0.08(-1.02%)
Oct 24, 2007
7.434
7.540
7.333
7.459
1,164,868
+0.02(+0.20%)
Oct 23, 2007
7.484
7.484
7.343
7.444
922,325
+0.06(+0.75%)
Oct 22, 2007
7.196
7.621
7.135
7.388
1,224,056
+0.39(+5.56%)
Oct 19, 2007
7.292
7.368
6.999
6.999
720,739
-0.26(-3.55%)
Oct 18, 2007
7.135
7.424
7.120
7.257
527,384
+0.11(+1.49%)
Oct 17, 2007
7.161
7.226
7.105
7.151
291,463
+0.05(+0.71%)
Oct 16, 2007
7.009
7.191
7.004
7.100
453,618
+0.10(+1.45%)
Oct 15, 2007
7.186
7.257
6.994
6.999
554,904
-0.20(-2.74%)
Oct 12, 2007
7.191
7.221
7.054
7.196
614,945
+0.00(+0.00%)
Oct 11, 2007
7.338
7.429
7.186
7.196
498,111
-0.10(-1.39%)
Oct 10, 2007
7.312
7.383
7.267
7.297
303,635
-0.02(-0.21%)
Oct 09, 2007
7.272
7.358
7.211
7.312
324,327
+0.07(+0.98%)
Oct 08, 2007
7.277
7.282
7.181
7.242
759,112
-0.07(-0.90%)
Oct 05, 2007
7.257
7.378
7.226
7.307
225,400
+0.09(+1.26%)
Oct 04, 2007
7.242
7.242
7.191
7.216
102,267
+0.02(+0.21%)
Oct 03, 2007
7.317
7.348
7.176
7.201
192,042
-0.18(-2.40%)
Oct 02, 2007
7.312
7.419
7.176
7.378
307,732
+0.07(+0.97%)
Oct 01, 2007
7.095
7.358
7.080
7.307
393,535
+0.22(+3.14%)
Sep 28, 2007
7.206
7.353
7.060
7.085
332,093
-0.14(-1.89%)
Sep 27, 2007
7.186
7.272
7.186
7.221
221,014
+0.03(+0.42%)
Sep 26, 2007
7.237
7.252
7.100
7.191
353,526
-0.03(-0.35%)
Sep 25, 2007
7.080
7.267
6.984
7.216
238,429
+0.13(+1.86%)
Sep 24, 2007
7.237
7.237
7.080
7.085
304,214
-0.14(-1.89%)
Sep 21, 2007
7.434
7.434
7.156
7.221
509,931
-0.15(-1.99%)
Sep 20, 2007
7.388
7.439
7.242
7.368
401,439
-0.07(-0.88%)
Sep 19, 2007
7.545
7.687
7.373
7.434
366,657
-0.11(-1.41%)
Sep 18, 2007
7.242
7.540
7.186
7.540
410,337
+0.31(+4.27%)
Sep 17, 2007
7.413
7.413
7.186
7.231
326,654
-0.20(-2.72%)
Sep 14, 2007
7.130
7.439
7.130
7.434
335,988
+0.26(+3.59%)
Sep 13, 2007
7.277
7.388
7.176
7.176
347,359
-0.08(-1.11%)
Sep 12, 2007
7.540
7.540
7.130
7.257
530,694
-0.32(-4.21%)
Sep 11, 2007
7.494
7.616
7.424
7.575
240,715
+0.10(+1.28%)
Sep 10, 2007
7.550
7.692
7.333
7.479
309,205
-0.03(-0.40%)
Sep 07, 2007
7.671
7.737
7.464
7.510
261,362
-0.26(-3.32%)
Sep 06, 2007
7.823
7.859
7.687
7.767
190,458
-0.05(-0.58%)
Sep 05, 2007
7.682
7.823
7.621
7.813
305,911
+0.05(+0.65%)
Sep 04, 2007
7.565
7.823
7.520
7.762
331,942
+0.18(+2.40%)
Aug 31, 2007
7.752
7.823
7.550
7.580
298,970
-0.08(-0.99%)
Aug 30, 2007
7.530
7.813
7.530
7.656
330,552
+0.07(+0.93%)
Aug 29, 2007
7.601
7.661
7.439
7.585
331,727
+0.07(+0.87%)
Aug 28, 2007
7.778
7.798
7.494
7.520
495,034
-0.27(-3.44%)
Aug 27, 2007
7.889
7.924
7.742
7.788
369,534
-0.16(-2.04%)
Aug 24, 2007
7.808
7.960
7.626
7.950
579,210
+0.13(+1.68%)
Aug 23, 2007
7.879
7.879
7.631
7.818
441,700
-0.03(-0.39%)
Aug 22, 2007
7.732
7.944
7.717
7.848
533,854
+0.18(+2.37%)
Aug 21, 2007
7.545
7.752
7.459
7.666
434,184
+0.12(+1.61%)
Aug 20, 2007
7.358
7.606
7.358
7.545
385,012
+0.19(+2.54%)
Aug 17, 2007
7.317
7.585
7.317
7.358
644,197
+0.18(+2.46%)
Aug 16, 2007
7.054
7.206
7.004
7.181
581,476
+0.12(+1.65%)
Aug 15, 2007
7.206
7.267
7.054
7.065
385,627
-0.12(-1.69%)
Aug 14, 2007
7.353
7.434
7.181
7.186
298,911
-0.15(-2.07%)
Aug 13, 2007
7.474
7.585
7.237
7.338
519,258
-0.06(-0.75%)
Aug 10, 2007
7.358
7.585
7.257
7.393
911,674
-0.05(-0.61%)
Aug 09, 2007
7.484
7.676
7.333
7.439
1,225,852
-0.15(-2.00%)
Aug 08, 2007
7.934
8.081
7.373
7.590
1,843,053
-0.28(-3.53%)
Aug 07, 2007
7.585
7.985
7.535
7.869
1,559,576
+0.28(+3.66%)
Aug 06, 2007
7.520
7.636
7.419
7.590
1,191,890
+0.17(+2.25%)
Aug 03, 2007
7.550
7.788
7.398
7.424
1,017,489
-0.22(-2.91%)
Aug 02, 2007
7.459
7.707
7.403
7.646
826,774
+0.19(+2.58%)
Aug 01, 2007
7.373
7.494
7.252
7.454
702,232
+0.08(+1.10%)
Jul 31, 2007
7.459
7.474
7.353
7.373
482,576
-0.02(-0.27%)
Jul 30, 2007
7.388
7.434
7.181
7.393
471,566
+0.06(+0.83%)
Jul 27, 2007
7.328
7.524
7.277
7.333
660,650
+0.00(+0.00%)
Jul 26, 2007
7.520
7.540
7.262
7.333
1,098,190
-0.20(-2.62%)
Jul 25, 2007
7.661
7.666
7.499
7.530
904,913
-0.13(-1.72%)
Jul 24, 2007
7.494
7.757
7.484
7.661
1,302,754
+0.06(+0.73%)
Jul 23, 2007
7.080
7.712
7.075
7.606
3,354,666
+0.61(+8.67%)
Jul 20, 2007
6.797
7.105
6.797
6.999
1,191,386
+0.19(+2.75%)
Jul 19, 2007
6.680
6.872
6.680
6.812
351,958
+0.13(+1.97%)
Jul 18, 2007
6.761
6.766
6.640
6.680
230,838
-0.09(-1.27%)
Jul 17, 2007
6.635
6.817
6.635
6.766
369,635
+0.15(+2.29%)
Jul 16, 2007
6.650
6.827
6.614
6.614
308,701
-0.07(-1.06%)
Jul 13, 2007
6.797
6.857
6.650
6.685
309,541
-0.11(-1.56%)
Jul 12, 2007
6.700
6.943
6.645
6.791
479,525
+0.10(+1.51%)
Jul 11, 2007
6.594
6.721
6.569
6.690
314,113
+0.07(+1.07%)
Jul 10, 2007
6.771
6.771
6.579
6.620
322,781
-0.14(-2.02%)
Jul 09, 2007
6.660
6.802
6.513
6.756
410,909
+0.07(+0.98%)
Jul 06, 2007
6.736
6.766
6.675
6.690
251,178
-0.08(-1.12%)
Jul 05, 2007
6.574
6.781
6.574
6.766
312,735
+0.17(+2.61%)
Jul 03, 2007
6.599
6.609
6.523
6.594
108,533
+0.02(+0.23%)
Jul 02, 2007
6.534
6.655
6.518
6.579
300,083
+0.09(+1.32%)
Jun 29, 2007
6.513
6.640
6.478
6.493
310,200
-0.01(-0.16%)
Jun 28, 2007
6.589
6.630
6.483
6.503
209,183
-0.11(-1.61%)
Jun 27, 2007
6.422
6.609
6.326
6.609
285,994
+0.18(+2.83%)
Jun 26, 2007
6.594
6.650
6.412
6.427
425,330
-0.17(-2.53%)
Jun 25, 2007
6.549
6.630
6.523
6.594
355,537
+0.05(+0.69%)
Jun 22, 2007
6.579
6.630
6.534
6.549
703,601
-0.03(-0.38%)
Jun 21, 2007
6.584
6.640
6.554
6.574
244,922
-0.01(-0.08%)
Jun 20, 2007
6.675
6.690
6.574
6.579
261,817
-0.11(-1.59%)
Jun 19, 2007
6.685
6.807
6.620
6.685
462,728
-0.02(-0.30%)
Jun 18, 2007
6.766
6.827
6.604
6.706
300,378
-0.03(-0.45%)
Jun 15, 2007
6.655
6.877
6.609
6.736
938,113
+0.16(+2.38%)
Jun 14, 2007
6.544
6.614
6.503
6.579
498,718
+0.02(+0.31%)
Jun 13, 2007
6.569
6.604
6.544
6.559
373,149
-0.01(-0.08%)
Jun 12, 2007
6.483
6.609
6.478
6.564
488,040
+0.04(+0.62%)
Jun 11, 2007
6.579
6.579
6.518
6.523
212,677
-0.10(-1.45%)
Jun 08, 2007
6.468
6.645
6.448
6.620
387,923
+0.12(+1.79%)
Jun 07, 2007
6.523
6.564
6.468
6.503
483,731
-0.08(-1.23%)
Jun 06, 2007
6.503
6.645
6.473
6.584
495,331
+0.02(+0.23%)
Jun 05, 2007
6.534
6.630
6.483
6.569
434,852
+0.03(+0.46%)
Jun 04, 2007
6.564
6.587
6.458
6.539
704,051
-0.04(-0.61%)
Jun 01, 2007
6.574
6.650
6.417
6.579
426,837
+0.05(+0.77%)
May 31, 2007
6.453
6.670
6.427
6.529
494,439
+0.07(+1.02%)
May 30, 2007
6.422
6.498
6.407
6.463
395,777
-0.01(-0.08%)
May 29, 2007
6.503
6.523
6.422
6.468
339,571
-0.04(-0.54%)
May 25, 2007
6.554
6.620
6.463
6.503
329,587
-0.04(-0.54%)
May 24, 2007
6.640
6.741
6.523
6.539
476,933
-0.09(-1.30%)
May 23, 2007
6.670
6.786
6.614
6.625
666,612
-0.02(-0.23%)
May 22, 2007
6.397
6.655
6.375
6.640
1,084,913
+0.27(+4.21%)
May 21, 2007
6.397
6.498
6.331
6.372
755,596
-0.01(-0.16%)
May 18, 2007
6.392
6.443
6.240
6.382
603,703
+0.02(+0.32%)
May 17, 2007
6.427
6.438
6.286
6.362
564,863
-0.03(-0.47%)
May 16, 2007
6.296
6.438
6.281
6.392
1,012,261
+0.14(+2.27%)
May 15, 2007
6.352
6.498
6.195
6.250
1,951,610
-0.08(-1.28%)
May 14, 2007
6.033
6.549
5.891
6.331
4,427,817
+0.71(+12.69%)
May 11, 2007
5.598
5.719
5.542
5.618
699,778
+0.02(+0.36%)
May 10, 2007
5.659
5.694
5.588
5.598
642,184
-0.06(-1.07%)
May 09, 2007
5.507
5.719
5.497
5.659
600,691
+0.10(+1.73%)
May 08, 2007
5.588
5.593
5.451
5.563
654,844
-0.04(-0.72%)
May 07, 2007
5.598
5.639
5.593
5.603
821,490
-0.01(-0.09%)
May 04, 2007
5.664
5.684
5.593
5.608
439,972
-0.05(-0.89%)
May 03, 2007
5.689
5.704
5.608
5.659
500,287
-0.01(-0.09%)
May 02, 2007
5.644
5.669
5.588
5.664
472,266
+0.04(+0.72%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Calendar
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.