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
One Liberty Properties
(NY:
OLP
)
23.48
-0.24 (-1.01%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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 (%)
May 30, 2008
5.856
5.936
5.793
5.839
66,964
-0.02(-0.42%)
May 29, 2008
5.807
5.905
5.730
5.863
63,692
+0.07(+1.27%)
May 28, 2008
6.045
6.045
5.769
5.790
56,014
-0.22(-3.61%)
May 27, 2008
6.062
6.083
5.996
6.006
41,604
-0.05(-0.81%)
May 26, 2008
5.956
6.139
5.956
6.055
0
+0.00(+0.00%)
May 23, 2008
5.956
6.139
5.956
6.055
27,803
+0.06(+0.99%)
May 22, 2008
6.150
6.150
5.929
5.996
88,074
-0.19(-3.11%)
May 21, 2008
6.013
6.188
6.013
6.188
75,741
+0.20(+3.39%)
May 20, 2008
6.055
6.066
5.853
5.985
177,762
-0.10(-1.61%)
May 19, 2008
6.268
6.272
5.940
6.083
112,383
-0.15(-2.34%)
May 16, 2008
5.999
6.254
5.999
6.229
89,650
+0.24(+4.01%)
May 15, 2008
5.856
6.010
5.856
5.989
132,305
+0.13(+2.27%)
May 14, 2008
5.905
5.905
5.818
5.856
55,138
-0.08(-1.41%)
May 13, 2008
5.807
5.940
5.797
5.940
65,435
+0.17(+3.03%)
May 12, 2008
5.713
5.779
5.664
5.765
37,205
+0.06(+1.10%)
May 09, 2008
5.793
5.828
5.639
5.702
62,797
+0.03(+0.55%)
May 08, 2008
5.723
5.737
5.610
5.671
302,887
-0.04(-0.67%)
May 07, 2008
5.905
5.916
5.667
5.709
129,332
-0.23(-3.88%)
May 06, 2008
5.797
5.940
5.716
5.940
74,408
+0.05(+0.77%)
May 05, 2008
5.846
5.919
5.695
5.895
69,906
-0.05(-0.76%)
May 02, 2008
5.933
5.971
5.888
5.940
28,905
+0.05(+0.89%)
May 01, 2008
6.003
6.010
5.884
5.888
41,386
-0.17(-2.77%)
Apr 30, 2008
5.881
6.055
5.870
6.055
61,134
+0.13(+2.24%)
Apr 29, 2008
5.923
5.971
5.762
5.923
114,881
+0.04(+0.71%)
Apr 28, 2008
5.800
5.985
5.769
5.881
62,994
+0.11(+1.94%)
Apr 25, 2008
5.716
5.849
5.657
5.769
102,601
+0.07(+1.23%)
Apr 24, 2008
5.783
5.856
5.646
5.699
68,973
-0.11(-1.92%)
Apr 23, 2008
5.916
5.936
5.783
5.811
38,064
-0.10(-1.66%)
Apr 22, 2008
5.940
5.940
5.849
5.909
36,060
-0.03(-0.47%)
Apr 21, 2008
5.940
5.940
5.916
5.936
34,629
+0.00(+0.06%)
Apr 18, 2008
5.940
5.971
5.926
5.933
61,646
+0.04(+0.71%)
Apr 17, 2008
5.929
5.982
5.856
5.891
81,279
-0.11(-1.86%)
Apr 16, 2008
5.884
6.003
5.846
6.003
32,626
+0.13(+2.20%)
Apr 15, 2008
5.936
5.936
5.765
5.874
35,488
-0.05(-0.83%)
Apr 14, 2008
5.916
6.048
5.916
5.923
28,905
+0.01(+0.12%)
Apr 11, 2008
5.929
5.978
5.877
5.916
52,946
-0.01(-0.24%)
Apr 10, 2008
5.891
5.940
5.772
5.929
54,949
-0.01(-0.12%)
Apr 09, 2008
5.853
5.940
5.662
5.936
51,229
+0.00(+0.06%)
Apr 08, 2008
5.923
5.936
5.622
5.933
69,259
+0.08(+1.31%)
Apr 07, 2008
5.905
5.947
5.832
5.856
53,824
+0.02(+0.30%)
Apr 04, 2008
5.856
5.870
5.793
5.839
29,478
+0.11(+1.95%)
Apr 03, 2008
5.678
5.936
5.664
5.727
67,542
+0.06(+1.05%)
Apr 02, 2008
5.674
5.678
5.633
5.667
40,639
+0.07(+1.25%)
Apr 01, 2008
5.594
5.678
5.594
5.598
41,784
-0.03(-0.62%)
Mar 31, 2008
5.521
5.678
5.521
5.633
118,199
+0.06(+1.07%)
Mar 28, 2008
5.800
5.800
5.451
5.573
105,320
-0.22(-3.74%)
Mar 27, 2008
5.811
5.828
5.706
5.790
89,865
+0.01(+0.18%)
Mar 26, 2008
5.818
5.912
5.779
5.779
9,444
-0.16(-2.71%)
Mar 25, 2008
5.853
5.940
5.846
5.940
27,474
+0.04(+0.71%)
Mar 24, 2008
5.612
5.933
5.612
5.898
26,043
+0.22(+3.81%)
Mar 21, 2008
5.685
5.730
5.608
5.681
21,178
+0.00(+0.00%)
Mar 20, 2008
5.685
5.730
5.608
5.681
21,178
-0.01(-0.25%)
Mar 19, 2008
5.423
5.842
5.398
5.695
150,825
-0.16(-2.80%)
Mar 18, 2008
5.905
5.943
5.636
5.860
58,384
+0.12(+2.07%)
Mar 17, 2008
5.650
5.818
5.650
5.741
18,316
+0.09(+1.61%)
Mar 14, 2008
5.769
5.786
5.573
5.650
47,222
-0.15(-2.65%)
Mar 13, 2008
5.870
6.017
5.730
5.804
74,124
-0.21(-3.49%)
Mar 12, 2008
5.737
6.052
5.737
6.013
17,171
+0.22(+3.74%)
Mar 11, 2008
5.580
5.797
5.416
5.797
42,070
+0.38(+7.10%)
Mar 10, 2008
5.678
5.678
5.412
5.412
29,478
-0.22(-3.97%)
Mar 07, 2008
5.786
5.912
5.608
5.636
61,245
-0.16(-2.77%)
Mar 06, 2008
5.888
5.891
5.786
5.797
18,602
-0.08(-1.37%)
Mar 05, 2008
5.947
5.957
5.702
5.877
36,633
-0.10(-1.64%)
Mar 04, 2008
5.954
6.010
5.943
5.975
29,764
-0.01(-0.23%)
Mar 03, 2008
6.087
6.087
5.943
5.989
61,532
-0.13(-2.06%)
Feb 29, 2008
6.087
6.115
6.073
6.115
18,030
+0.00(+0.00%)
Feb 28, 2008
6.139
6.199
6.094
6.115
47,222
+0.00(+0.00%)
Feb 27, 2008
6.080
6.115
6.031
6.115
37,777
+0.03(+0.57%)
Feb 26, 2008
6.101
6.202
6.080
6.080
54,949
+0.02(+0.35%)
Feb 25, 2008
6.027
6.157
6.027
6.059
45,791
+0.02(+0.41%)
Feb 22, 2008
6.132
6.132
6.034
6.034
35,860
-0.06(-0.97%)
Feb 21, 2008
6.090
6.122
6.052
6.094
18,602
+0.05(+0.75%)
Feb 20, 2008
6.027
6.080
6.027
6.048
6,296
+0.01(+0.17%)
Feb 19, 2008
6.003
6.111
6.003
6.038
36,633
+0.07(+1.11%)
Feb 18, 2008
5.989
6.017
5.961
5.971
0
+0.00(+0.00%)
Feb 15, 2008
5.989
6.017
5.961
5.971
8,872
-0.03(-0.52%)
Feb 14, 2008
5.992
6.052
5.992
6.003
22,323
+0.01(+0.18%)
Feb 13, 2008
6.115
6.146
5.940
5.992
87,576
-0.05(-0.81%)
Feb 12, 2008
5.999
6.216
5.940
6.041
46,649
+0.14(+2.31%)
Feb 11, 2008
5.985
6.041
5.846
5.905
13,737
-0.04(-0.65%)
Feb 08, 2008
5.971
6.010
5.923
5.943
27,761
-0.01(-0.18%)
Feb 07, 2008
6.066
6.069
5.779
5.954
114,192
-0.12(-2.01%)
Feb 06, 2008
6.122
6.150
6.062
6.076
31,195
+0.01(+0.23%)
Feb 05, 2008
6.185
6.230
6.062
6.062
36,346
-0.10(-1.64%)
Feb 04, 2008
6.146
6.188
6.072
6.164
39,821
+0.02(+0.34%)
Feb 01, 2008
6.080
6.177
6.062
6.143
56,953
+0.10(+1.62%)
Jan 31, 2008
6.185
6.223
6.045
6.045
47,794
-0.18(-2.92%)
Jan 30, 2008
6.233
6.328
6.192
6.226
59,242
-0.01(-0.22%)
Jan 29, 2008
6.118
6.335
6.048
6.240
109,326
+0.12(+2.00%)
Jan 28, 2008
6.115
6.167
5.943
6.118
53,804
+0.01(+0.17%)
Jan 25, 2008
6.115
6.136
6.080
6.108
22,609
+0.00(+0.00%)
Jan 24, 2008
6.108
6.202
6.076
6.108
108,468
+0.02(+0.40%)
Jan 23, 2008
5.975
6.143
5.975
6.083
56,380
+0.11(+1.81%)
Jan 22, 2008
5.591
6.059
5.591
5.975
31,767
-0.04(-0.70%)
Jan 21, 2008
6.080
6.080
5.730
6.017
0
+0.00(+0.00%)
Jan 18, 2008
6.080
6.080
5.730
6.017
47,222
+0.10(+1.71%)
Jan 17, 2008
6.115
6.129
5.916
5.916
37,205
-0.16(-2.70%)
Jan 16, 2008
6.115
6.167
6.073
6.080
70,118
-0.02(-0.34%)
Jan 15, 2008
6.045
6.171
6.045
6.101
88,720
-0.02(-0.29%)
Jan 14, 2008
6.066
6.125
6.052
6.118
26,043
+0.07(+1.10%)
Jan 11, 2008
6.069
6.087
6.006
6.052
28,905
-0.06(-1.03%)
Jan 10, 2008
6.220
6.220
5.954
6.115
68,114
-0.16(-2.51%)
Jan 09, 2008
6.300
6.300
6.052
6.272
33,771
+0.02(+0.39%)
Jan 08, 2008
6.363
6.426
6.031
6.247
104,461
-0.17(-2.72%)
Jan 07, 2008
6.296
6.433
6.254
6.422
40,353
+0.18(+2.85%)
Jan 04, 2008
6.289
6.415
6.115
6.244
71,262
-0.05(-0.72%)
Jan 03, 2008
6.541
6.541
6.289
6.289
110,757
-0.25(-3.79%)
Jan 02, 2008
6.377
6.544
6.345
6.537
79,304
+0.12(+1.85%)
Jan 01, 2008
6.503
6.517
6.377
6.419
0
+0.00(+0.00%)
Dec 31, 2007
6.503
6.517
6.377
6.419
49,511
-0.16(-2.49%)
Dec 28, 2007
6.691
6.730
6.569
6.583
80,134
-0.12(-1.82%)
Dec 27, 2007
6.761
6.862
6.593
6.705
56,094
-0.18(-2.59%)
Dec 26, 2007
7.233
7.233
6.883
6.883
61,245
-0.42(-5.74%)
Dec 24, 2007
6.436
7.303
6.436
7.303
147,963
+1.01(+15.98%)
Dec 21, 2007
6.464
6.471
6.289
6.296
1,520,273
-0.17(-2.59%)
Dec 20, 2007
6.597
6.597
6.153
6.464
107,895
-0.14(-2.12%)
Dec 19, 2007
6.537
6.628
6.468
6.604
20,319
+0.02(+0.32%)
Dec 18, 2007
6.768
6.821
6.363
6.583
138,805
-0.16(-2.33%)
Dec 17, 2007
6.904
6.988
6.716
6.740
46,936
-0.16(-2.33%)
Dec 14, 2007
6.901
6.929
6.887
6.901
46,936
+0.00(+0.00%)
Dec 13, 2007
6.873
6.936
6.866
6.901
57,525
+0.03(+0.51%)
Dec 12, 2007
7.027
7.083
6.838
6.866
60,387
-0.14(-1.95%)
Dec 11, 2007
7.156
7.180
6.992
7.002
57,811
-0.10(-1.47%)
Dec 10, 2007
7.069
7.163
7.002
7.107
47,923
+0.12(+1.75%)
Dec 07, 2007
6.918
7.093
6.918
6.985
44,360
-0.00(-0.05%)
Dec 06, 2007
6.925
6.988
6.793
6.988
89,865
+0.13(+1.83%)
Dec 05, 2007
6.946
6.988
6.737
6.862
72,980
-0.04(-0.61%)
Dec 04, 2007
7.093
7.093
6.904
6.904
29,478
-0.19(-2.66%)
Dec 03, 2007
7.020
7.159
6.999
7.093
91,868
+0.07(+0.99%)
Nov 30, 2007
7.107
7.177
6.936
7.023
114,478
-0.07(-0.94%)
Nov 29, 2007
6.946
7.090
6.946
7.090
47,222
+0.15(+2.22%)
Nov 28, 2007
6.953
7.065
6.918
6.936
69,831
-0.08(-1.10%)
Nov 27, 2007
7.233
7.233
6.915
7.013
109,613
-0.13(-1.86%)
Nov 26, 2007
7.338
7.338
6.971
7.145
79,276
-0.14(-1.97%)
Nov 23, 2007
6.908
7.289
6.908
7.289
24,040
+0.34(+4.82%)
Nov 21, 2007
6.992
7.023
6.953
6.953
129,074
-0.08(-1.09%)
Nov 20, 2007
7.104
7.142
6.922
7.030
110,185
-0.11(-1.52%)
Nov 19, 2007
7.324
7.401
7.135
7.138
54,377
-0.24(-3.27%)
Nov 16, 2007
7.607
7.614
7.345
7.380
72,121
-0.30(-3.87%)
Nov 15, 2007
7.079
7.677
7.079
7.677
90,724
+0.61(+8.71%)
Nov 14, 2007
7.058
7.111
6.988
7.062
46,363
+0.07(+1.05%)
Nov 13, 2007
7.072
7.114
6.985
6.988
47,508
-0.01(-0.20%)
Nov 12, 2007
7.009
7.083
6.988
7.002
35,202
+0.01(+0.20%)
Nov 09, 2007
6.988
7.023
6.953
6.988
37,777
-0.00(-0.05%)
Nov 08, 2007
6.908
7.076
6.908
6.992
21,607
+0.00(+0.05%)
Nov 07, 2007
6.985
7.020
6.953
6.988
31,195
-0.00(-0.05%)
Nov 06, 2007
7.013
7.083
6.988
6.992
107,323
-0.00(-0.05%)
Nov 05, 2007
7.020
7.062
6.995
6.995
32,340
-0.07(-0.99%)
Nov 02, 2007
6.992
7.076
6.992
7.065
136,801
-0.04(-0.59%)
Nov 01, 2007
7.104
7.156
7.041
7.107
60,673
-0.04(-0.54%)
Oct 31, 2007
7.051
7.180
7.009
7.145
54,091
+0.03(+0.44%)
Oct 30, 2007
7.048
7.243
7.048
7.114
8,872
+0.02(+0.35%)
Oct 29, 2007
6.936
7.191
6.936
7.090
68,114
+0.12(+1.70%)
Oct 26, 2007
7.034
7.058
6.887
6.971
60,387
-0.01(-0.20%)
Oct 25, 2007
7.236
7.236
6.985
6.985
38,350
-0.15(-2.06%)
Oct 24, 2007
6.908
7.215
6.908
7.131
16,599
+0.21(+2.98%)
Oct 23, 2007
7.030
7.055
6.890
6.925
50,942
-0.09(-1.25%)
Oct 22, 2007
7.065
7.093
6.999
7.013
22,323
-0.02(-0.35%)
Oct 19, 2007
6.999
7.079
6.988
7.037
38,350
+0.00(+0.00%)
Oct 18, 2007
7.072
7.128
7.002
7.037
24,326
-0.08(-1.08%)
Oct 17, 2007
7.135
7.135
7.072
7.114
36,633
+0.02(+0.30%)
Oct 16, 2007
7.128
7.159
7.083
7.093
16,885
-0.05(-0.73%)
Oct 15, 2007
7.285
7.352
7.107
7.145
26,902
-0.26(-3.49%)
Oct 12, 2007
7.226
7.404
7.163
7.404
27,188
+0.24(+3.42%)
Oct 11, 2007
7.069
7.222
7.030
7.159
45,505
+0.04(+0.59%)
Oct 10, 2007
7.226
7.226
7.069
7.117
35,488
-0.12(-1.59%)
Oct 09, 2007
7.268
7.306
7.131
7.233
28,619
-0.08(-1.05%)
Oct 08, 2007
7.138
7.373
7.104
7.310
22,895
+0.10(+1.36%)
Oct 05, 2007
7.345
7.373
7.166
7.212
39,781
-0.18(-2.41%)
Oct 04, 2007
7.414
7.446
7.310
7.390
33,771
-0.02(-0.28%)
Oct 03, 2007
7.495
7.495
7.355
7.411
35,774
-0.17(-2.26%)
Oct 02, 2007
6.911
7.582
6.814
7.582
111,044
+0.74(+10.88%)
Oct 01, 2007
6.848
6.855
6.667
6.838
93,586
+0.04(+0.62%)
Sep 28, 2007
7.006
7.086
6.796
6.796
81,565
-0.26(-3.66%)
Sep 27, 2007
7.002
7.233
6.999
7.055
50,942
+0.02(+0.25%)
Sep 26, 2007
7.076
7.212
6.957
7.037
102,172
-0.17(-2.42%)
Sep 25, 2007
7.320
7.338
7.187
7.212
68,114
-0.20(-2.69%)
Sep 24, 2007
7.544
7.565
7.388
7.411
1,235,508
-0.12(-1.66%)
Sep 21, 2007
7.348
7.649
7.348
7.536
92,727
+0.19(+2.65%)
Sep 20, 2007
7.327
7.435
7.282
7.341
75,841
-0.35(-4.50%)
Sep 19, 2007
7.628
7.687
7.624
7.687
91,296
+0.06(+0.83%)
Sep 18, 2007
7.536
7.628
7.519
7.624
53,232
+0.14(+1.87%)
Sep 17, 2007
7.449
7.582
7.449
7.484
69,831
+0.08(+1.04%)
Sep 14, 2007
7.292
7.460
7.292
7.408
55,235
+0.11(+1.53%)
Sep 13, 2007
7.303
7.345
7.268
7.296
20,319
+0.06(+0.87%)
Sep 12, 2007
7.163
7.418
7.163
7.233
48,939
+0.07(+0.98%)
Sep 11, 2007
7.093
7.222
7.007
7.163
111,044
+0.09(+1.33%)
Sep 10, 2007
7.338
7.338
7.044
7.069
51,229
-0.27(-3.67%)
Sep 07, 2007
7.104
7.338
7.104
7.338
52,087
+0.24(+3.45%)
Sep 06, 2007
7.104
7.212
7.093
7.093
45,505
+0.00(+0.03%)
Sep 05, 2007
7.128
7.135
7.076
7.091
48,080
-0.03(-0.42%)
Sep 04, 2007
7.159
7.219
7.100
7.121
94,444
-0.00(-0.05%)
Aug 31, 2007
7.121
7.163
6.950
7.124
58,670
+0.02(+0.30%)
Aug 30, 2007
7.145
7.226
7.062
7.104
46,936
-0.08(-1.07%)
Aug 29, 2007
7.215
7.215
7.128
7.180
28,047
+0.06(+0.88%)
Aug 28, 2007
7.317
7.380
7.097
7.117
28,905
-0.19(-2.63%)
Aug 27, 2007
7.390
7.404
7.208
7.310
55,808
-0.10(-1.32%)
Aug 24, 2007
7.516
7.516
7.219
7.408
64,966
-0.08(-1.07%)
Aug 23, 2007
7.516
7.554
7.488
7.488
26,043
-0.06(-0.83%)
Aug 22, 2007
7.456
7.652
7.456
7.551
27,188
+0.14(+1.89%)
Aug 21, 2007
7.635
7.677
7.359
7.411
33,771
-0.28(-3.59%)
Aug 20, 2007
7.425
7.701
7.425
7.687
86,145
+0.33(+4.47%)
Aug 17, 2007
7.687
7.687
6.855
7.358
96,161
+0.19(+2.62%)
Aug 16, 2007
6.988
7.481
6.983
7.170
101,313
+0.09(+1.23%)
Aug 15, 2007
6.901
7.104
6.852
7.083
46,649
+0.09(+1.35%)
Aug 14, 2007
6.754
7.198
6.754
6.988
101,313
-0.08(-1.14%)
Aug 13, 2007
7.051
7.799
6.964
7.069
130,219
+0.14(+1.97%)
Aug 10, 2007
7.163
7.184
6.880
6.932
60,387
-0.23(-3.27%)
Aug 09, 2007
7.338
7.596
7.156
7.166
62,676
-0.49(-6.35%)
Aug 08, 2007
7.282
7.684
7.278
7.652
72,121
+0.37(+5.09%)
Aug 07, 2007
7.100
7.348
7.023
7.282
51,515
+0.12(+1.61%)
Aug 06, 2007
7.453
7.453
6.957
7.166
100,741
-0.31(-4.11%)
Aug 03, 2007
7.449
7.607
7.327
7.474
114,478
-0.07(-0.97%)
Aug 02, 2007
7.086
7.547
7.086
7.547
51,515
+0.37(+5.21%)
Aug 01, 2007
6.929
7.173
6.922
7.173
54,377
+0.24(+3.53%)
Jul 31, 2007
6.855
6.967
6.782
6.929
91,582
+0.09(+1.38%)
Jul 30, 2007
6.880
6.894
6.579
6.834
92,155
+0.03(+0.41%)
Jul 27, 2007
7.013
7.016
6.730
6.807
124,495
-0.22(-3.08%)
Jul 26, 2007
7.215
7.222
6.883
7.023
175,438
-0.22(-2.99%)
Jul 25, 2007
7.456
7.456
7.152
7.240
73,838
-0.24(-3.27%)
Jul 24, 2007
7.582
7.582
7.446
7.484
72,693
-0.10(-1.34%)
Jul 23, 2007
7.607
7.638
7.586
7.586
121,347
-0.01(-0.09%)
Jul 20, 2007
7.635
7.649
7.568
7.593
68,114
-0.01(-0.09%)
Jul 19, 2007
7.624
7.649
7.547
7.600
78,131
+0.05(+0.60%)
Jul 18, 2007
7.575
7.628
7.505
7.554
51,229
-0.05(-0.64%)
Jul 17, 2007
7.582
7.649
7.523
7.603
32,626
+0.01(+0.09%)
Jul 16, 2007
7.547
7.659
7.547
7.596
65,538
-0.00(-0.05%)
Jul 13, 2007
7.544
7.642
7.544
7.600
59,528
+0.00(+0.05%)
Jul 12, 2007
7.533
7.596
7.463
7.596
68,400
+0.05(+0.65%)
Jul 11, 2007
7.586
7.705
7.547
7.547
56,666
-0.14(-1.77%)
Jul 10, 2007
7.932
7.932
7.593
7.684
73,552
-0.27(-3.34%)
Jul 09, 2007
7.942
8.019
7.876
7.949
65,538
+0.04(+0.49%)
Jul 06, 2007
8.005
8.127
7.883
7.911
288,771
-0.12(-1.44%)
Jul 05, 2007
7.739
8.036
7.739
8.026
75,269
+0.32(+4.13%)
Jul 03, 2007
7.918
7.918
7.645
7.708
77,845
-0.27(-3.37%)
Jul 02, 2007
7.932
8.002
7.750
7.977
88,148
+0.02(+0.31%)
Jun 29, 2007
7.928
7.953
7.764
7.953
43,215
-0.03(-0.35%)
Jun 28, 2007
7.876
7.981
7.809
7.981
47,508
+0.07(+0.88%)
Jun 27, 2007
7.813
7.911
7.743
7.911
98,165
+0.10(+1.25%)
Jun 26, 2007
7.652
7.820
7.645
7.813
72,121
+0.15(+1.96%)
Jun 25, 2007
7.876
7.883
7.544
7.663
945,305
-0.21(-2.71%)
Jun 22, 2007
8.033
8.040
7.876
7.876
42,070
-0.14(-1.79%)
Jun 21, 2007
8.057
8.096
8.002
8.019
45,218
-0.20(-2.38%)
Jun 20, 2007
8.281
8.288
8.215
8.215
27,474
-0.05(-0.63%)
Jun 19, 2007
8.257
8.281
8.190
8.267
36,346
-0.01(-0.08%)
Jun 18, 2007
8.267
8.305
8.173
8.274
47,222
-0.02(-0.21%)
Jun 15, 2007
8.127
8.386
8.127
8.292
55,522
+0.17(+2.06%)
Jun 14, 2007
8.043
8.127
8.043
8.124
33,484
+0.12(+1.44%)
Jun 13, 2007
8.036
8.043
7.935
8.008
35,774
+0.01(+0.17%)
Jun 12, 2007
8.127
8.127
7.981
7.995
33,198
-0.15(-1.80%)
Jun 11, 2007
8.138
8.173
8.117
8.141
75,841
+0.04(+0.47%)
Jun 08, 2007
8.103
8.110
8.054
8.103
44,646
+0.04(+0.52%)
Jun 07, 2007
8.208
8.208
7.995
8.061
45,791
-0.15(-1.79%)
Jun 06, 2007
7.886
8.295
7.855
8.208
104,175
+0.32(+4.08%)
Jun 05, 2007
8.071
8.106
7.848
7.886
151,970
-0.15(-1.87%)
Jun 04, 2007
8.036
8.089
8.012
8.036
333,418
+0.00(+0.00%)
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.