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
Bombardier
(OP:
BDRBF
)
64.67
-0.04 (-0.06%)
Streaming Delayed Price
Updated: 3:50 PM EDT, Jun 10, 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
7.775
7.969
7.820
7.950
147,593
+0.17(+2.25%)
May 29, 2008
7.775
7.810
7.655
7.775
66,378
+0.01(+0.06%)
May 28, 2008
7.770
7.931
7.650
7.770
14,393
+0.37(+4.97%)
May 27, 2008
7.520
7.480
7.334
7.402
18,545
-0.12(-1.57%)
May 26, 2008
7.520
7.600
7.484
7.520
22,843
+0.00(+0.00%)
May 23, 2008
7.520
7.600
7.484
7.520
22,843
+0.00(+0.01%)
May 22, 2008
7.519
7.596
7.460
7.519
287,540
+0.02(+0.23%)
May 21, 2008
7.502
7.770
7.500
7.502
43,603
-0.21(-2.68%)
May 20, 2008
7.708
7.740
7.415
7.708
47,756
+0.16(+2.09%)
May 19, 2008
7.593
7.700
7.350
7.550
30,033
-0.04(-0.57%)
May 16, 2008
7.593
7.640
7.194
7.593
124,386
+0.46(+6.49%)
May 15, 2008
7.130
7.130
6.650
7.130
117,842
+0.51(+7.66%)
May 14, 2008
6.623
6.650
6.500
6.623
115,594
+0.18(+2.80%)
May 13, 2008
6.443
6.465
6.370
6.443
14,199
-0.01(-0.11%)
May 12, 2008
6.450
6.533
6.402
6.450
18,305
-0.05(-0.84%)
May 09, 2008
6.426
6.537
6.419
6.505
71,627
+0.08(+1.22%)
May 08, 2008
6.426
6.481
6.414
6.426
48,627
-0.06(-0.89%)
May 07, 2008
6.484
6.520
6.464
6.484
25,529
+0.07(+1.15%)
May 06, 2008
6.410
6.549
6.410
6.410
10,565
-0.13(-1.99%)
May 05, 2008
6.540
6.580
6.435
6.540
17,340
+0.02(+0.31%)
May 02, 2008
6.400
6.570
6.488
6.520
20,754
+0.12(+1.87%)
May 01, 2008
6.400
6.500
6.392
6.400
5,912
-0.20(-3.08%)
Apr 30, 2008
6.603
6.623
6.450
6.603
29,704
+0.19(+3.01%)
Apr 29, 2008
6.410
6.490
6.375
6.410
8,286
-0.11(-1.74%)
Apr 28, 2008
6.524
6.524
6.392
6.524
112,877
+0.12(+1.84%)
Apr 25, 2008
6.415
6.420
6.370
6.406
6,921
-0.01(-0.14%)
Apr 24, 2008
6.415
6.423
6.310
6.415
80,456
+0.04(+0.58%)
Apr 23, 2008
6.378
6.450
6.335
6.378
13,100
-0.10(-1.62%)
Apr 22, 2008
6.483
6.681
6.400
6.483
108,817
-0.24(-3.61%)
Apr 21, 2008
6.726
6.737
6.580
6.726
49,055
+0.10(+1.57%)
Apr 18, 2008
6.622
6.810
6.560
6.622
87,177
+0.00(+0.01%)
Apr 17, 2008
6.622
6.650
6.410
6.622
23,974
+0.15(+2.35%)
Apr 16, 2008
6.470
6.652
5.516
6.470
46,678
+0.12(+1.90%)
Apr 15, 2008
6.349
6.349
6.223
6.349
109,271
+0.17(+2.73%)
Apr 14, 2008
6.106
6.308
6.110
6.180
50,083
+0.07(+1.22%)
Apr 11, 2008
6.500
6.330
6.106
6.106
85,669
-0.39(-6.07%)
Apr 10, 2008
6.500
6.503
6.150
6.500
71,311
+0.37(+6.04%)
Apr 09, 2008
6.130
6.430
4.370
6.130
24,545
-0.25(-3.99%)
Apr 08, 2008
6.356
6.450
6.160
6.385
168,213
+0.03(+0.45%)
Apr 07, 2008
6.356
6.380
6.070
6.356
100,437
+0.30(+4.87%)
Apr 04, 2008
6.061
6.105
5.980
6.061
330,706
+0.17(+2.85%)
Apr 03, 2008
5.893
5.980
5.700
5.893
179,185
+0.36(+6.55%)
Apr 02, 2008
5.473
5.555
5.480
5.531
27,647
+0.06(+1.06%)
Apr 01, 2008
5.231
5.473
5.258
5.473
48,794
+0.24(+4.62%)
Mar 31, 2008
5.231
5.380
5.220
5.231
31,377
-0.19(-3.57%)
Mar 28, 2008
5.434
5.530
5.382
5.425
44,476
-0.01(-0.17%)
Mar 27, 2008
5.460
5.510
5.400
5.434
80,935
-0.03(-0.48%)
Mar 26, 2008
5.535
5.501
5.360
5.460
22,021
-0.02(-0.36%)
Mar 25, 2008
0.5350
5.480
5.480
5.480
805
+0.00(+0.00%)
Mar 24, 2008
5.165
5.480
5.140
5.480
143,241
+0.32(+6.10%)
Mar 21, 2008
5.165
5.300
5.100
5.165
119,661
+0.00(+0.00%)
Mar 20, 2008
5.165
5.300
5.100
5.165
119,661
-0.25(-4.67%)
Mar 19, 2008
5.418
5.530
5.395
5.418
58,860
-0.04(-0.75%)
Mar 18, 2008
5.135
5.464
5.230
5.459
120,873
+0.32(+6.31%)
Mar 17, 2008
5.135
5.270
5.100
5.135
625,995
-0.27(-4.91%)
Mar 14, 2008
5.630
5.594
5.400
5.400
48,110
-0.23(-4.08%)
Mar 13, 2008
5.400
5.630
5.370
5.630
17,600
+0.23(+4.26%)
Mar 12, 2008
5.400
5.512
5.385
5.400
31,475
-0.05(-0.92%)
Mar 11, 2008
5.450
5.450
5.292
5.450
344,313
+0.20(+3.77%)
Mar 10, 2008
5.252
5.420
5.215
5.252
40,390
-0.07(-1.33%)
Mar 07, 2008
5.323
5.380
5.204
5.323
14,236
-0.01(-0.22%)
Mar 06, 2008
5.550
5.568
5.335
5.335
16,661
-0.22(-3.88%)
Mar 05, 2008
5.361
5.621
5.492
5.550
20,920
+0.19(+3.52%)
Mar 04, 2008
5.361
5.550
5.361
5.361
12,555
-0.14(-2.52%)
Mar 03, 2008
5.500
5.650
5.500
5.500
60,445
-0.19(-3.37%)
Feb 29, 2008
5.910
5.894
5.692
5.692
71,127
-0.22(-3.69%)
Feb 28, 2008
5.910
5.970
5.850
5.910
22,867
-0.01(-0.17%)
Feb 27, 2008
5.920
5.936
5.694
5.920
35,734
+0.22(+3.86%)
Feb 26, 2008
5.700
5.800
5.640
5.700
21,948
+0.00(+0.00%)
Feb 25, 2008
5.700
5.750
5.560
5.700
19,053
+0.10(+1.79%)
Feb 22, 2008
5.641
5.680
5.568
5.600
4,000
-0.04(-0.73%)
Feb 21, 2008
5.629
75.75
5.606
5.641
23,893
+0.01(+0.21%)
Feb 20, 2008
5.709
5.650
5.550
5.629
33,917
-0.08(-1.40%)
Feb 19, 2008
5.440
5.780
5.500
5.709
50,757
+0.27(+4.94%)
Feb 18, 2008
5.440
5.457
5.320
5.440
31,887
+0.00(+0.00%)
Feb 15, 2008
5.440
5.457
5.320
5.440
31,887
-0.06(-1.06%)
Feb 14, 2008
5.498
5.556
5.433
5.498
36,548
-0.10(-1.82%)
Feb 13, 2008
5.600
5.680
5.290
5.600
108,385
+0.44(+8.53%)
Feb 12, 2008
5.160
5.230
5.145
5.160
413,912
+0.11(+2.18%)
Feb 11, 2008
5.050
5.150
5.015
5.050
13,708
-0.05(-0.98%)
Feb 08, 2008
5.100
5.166
4.930
5.100
35,898
+0.23(+4.76%)
Feb 07, 2008
4.915
4.870
4.816
4.868
308,721
-0.05(-0.95%)
Feb 06, 2008
4.915
4.915
4.790
4.915
125,541
+0.22(+4.80%)
Feb 05, 2008
4.710
4.700
4.590
4.690
100,807
-0.02(-0.42%)
Feb 04, 2008
4.900
4.938
4.710
4.710
21,581
-0.19(-3.88%)
Feb 01, 2008
4.950
4.920
4.862
4.900
21,496
-0.05(-1.01%)
Jan 31, 2008
4.950
4.950
4.810
4.950
530,681
+0.08(+1.64%)
Jan 30, 2008
4.870
5.060
4.870
4.870
33,814
-0.10(-2.03%)
Jan 29, 2008
4.971
4.971
4.770
4.971
35,428
+0.26(+5.43%)
Jan 28, 2008
4.650
4.762
4.600
4.715
50,534
+0.06(+1.40%)
Jan 25, 2008
4.950
4.950
4.650
4.650
29,483
-0.30(-6.06%)
Jan 24, 2008
4.950
4.990
4.815
4.950
27,878
+0.31(+6.68%)
Jan 23, 2008
4.640
4.640
4.250
4.640
122,785
+0.24(+5.41%)
Jan 22, 2008
4.505
4.553
3.978
4.402
122,087
-0.10(-2.28%)
Jan 21, 2008
4.505
4.832
4.470
4.505
121,904
+0.00(+0.00%)
Jan 18, 2008
4.505
4.832
4.470
4.505
121,104
-0.19(-4.00%)
Jan 17, 2008
4.692
5.178
4.668
4.692
61,340
-0.39(-7.64%)
Jan 16, 2008
5.080
5.147
4.990
5.080
70,112
-0.14(-2.72%)
Jan 15, 2008
5.300
5.309
5.101
5.222
63,700
-0.08(-1.47%)
Jan 14, 2008
5.360
5.465
5.300
5.300
27,210
-0.06(-1.12%)
Jan 11, 2008
5.360
5.616
5.360
5.360
29,312
-0.33(-5.85%)
Jan 10, 2008
5.693
5.693
5.490
5.693
42,718
-0.01(-0.10%)
Jan 09, 2008
5.708
5.830
5.650
5.699
95,361
-0.01(-0.16%)
Jan 08, 2008
5.708
5.785
5.686
5.708
62,594
-0.02(-0.35%)
Jan 07, 2008
5.850
5.944
5.649
5.728
85,260
-0.12(-2.09%)
Jan 04, 2008
5.850
5.900
5.838
5.850
29,220
-0.04(-0.60%)
Jan 03, 2008
5.886
5.980
5.857
5.886
60,995
-0.12(-1.92%)
Jan 02, 2008
6.006
6.065
5.919
6.001
65,169
-0.01(-0.09%)
Jan 01, 2008
6.006
6.140
6.006
6.006
45,590
+0.00(+0.00%)
Dec 31, 2007
6.006
6.140
6.006
6.006
45,590
-0.10(-1.70%)
Dec 28, 2007
6.110
6.191
6.080
6.110
32,993
+0.01(+0.16%)
Dec 27, 2007
6.030
6.152
6.060
6.100
26,450
+0.07(+1.16%)
Dec 26, 2007
6.030
6.360
5.850
6.030
16,492
-0.13(-2.09%)
Dec 24, 2007
6.159
6.159
6.075
6.159
16,122
+0.04(+0.63%)
Dec 21, 2007
6.120
6.180
5.941
6.120
198,103
+0.15(+2.51%)
Dec 20, 2007
5.970
6.050
5.930
5.970
47,683
+0.07(+1.18%)
Dec 19, 2007
5.820
6.000
5.800
5.901
32,995
+0.08(+1.38%)
Dec 18, 2007
5.820
5.822
3.940
5.820
30,893
+0.19(+3.35%)
Dec 17, 2007
5.822
5.918
5.631
5.631
19,171
-0.19(-3.27%)
Dec 14, 2007
5.822
5.920
5.822
5.822
20,002
-0.04(-0.65%)
Dec 13, 2007
5.952
6.000
5.850
5.860
27,877
-0.09(-1.54%)
Dec 12, 2007
5.952
6.202
5.951
5.952
90,886
+0.00(+0.03%)
Dec 11, 2007
5.950
6.021
5.860
5.950
28,316
+0.05(+0.85%)
Dec 10, 2007
5.900
6.120
5.900
5.900
20,313
-0.21(-3.36%)
Dec 07, 2007
6.000
6.200
6.105
6.105
8,662
+0.11(+1.75%)
Dec 06, 2007
6.150
6.200
6.000
6.000
235,417
-0.15(-2.44%)
Dec 05, 2007
6.150
6.290
5.950
6.150
122,549
+0.28(+4.77%)
Dec 04, 2007
5.870
5.950
5.860
5.870
16,249
-0.04(-0.64%)
Dec 03, 2007
5.908
6.053
5.861
5.908
130,864
-0.09(-1.53%)
Nov 30, 2007
5.870
6.035
5.960
6.000
51,040
+0.13(+2.21%)
Nov 29, 2007
5.835
5.870
5.768
5.870
63,469
+0.04(+0.60%)
Nov 28, 2007
5.835
6.020
5.710
5.835
20,384
+0.35(+6.33%)
Nov 27, 2007
5.487
5.520
5.309
5.487
33,022
+0.12(+2.19%)
Nov 26, 2007
5.370
5.450
5.368
5.370
53,292
-0.17(-2.98%)
Nov 23, 2007
5.415
5.540
5.408
5.535
241,275
+0.12(+2.22%)
Nov 21, 2007
5.378
5.469
5.303
5.415
23,136
+0.00(+0.00%)
Nov 20, 2007
5.415
5.469
5.303
5.415
23,136
-0.08(-1.37%)
Nov 19, 2007
5.490
5.500
5.410
5.490
56,998
-0.08(-1.52%)
Nov 16, 2007
5.575
5.670
5.365
5.575
44,712
+0.21(+3.94%)
Nov 15, 2007
5.364
5.661
5.364
5.364
14,540
-0.32(-5.66%)
Nov 14, 2007
5.560
5.762
5.685
5.685
38,370
+0.12(+2.25%)
Nov 13, 2007
5.280
5.569
5.370
5.560
72,630
+0.28(+5.30%)
Nov 12, 2007
5.280
5.410
5.280
5.280
44,709
-0.15(-2.76%)
Nov 09, 2007
5.430
5.482
5.396
5.430
40,051
-0.09(-1.67%)
Nov 08, 2007
5.522
5.640
5.435
5.522
29,969
-0.01(-0.14%)
Nov 07, 2007
5.530
5.820
5.530
5.530
18,550
-0.27(-4.70%)
Nov 06, 2007
5.803
5.916
5.803
5.803
117,836
+0.06(+1.06%)
Nov 05, 2007
5.860
5.819
5.742
5.742
23,667
-0.12(-2.02%)
Nov 02, 2007
5.860
5.970
5.815
5.860
166,266
-0.06(-0.94%)
Nov 01, 2007
5.916
5.973
5.827
5.916
32,222
+0.02(+0.27%)
Oct 31, 2007
5.500
5.900
5.600
5.900
91,426
+0.40(+7.27%)
Oct 30, 2007
5.600
5.550
5.380
5.500
135,667
-0.10(-1.79%)
Oct 29, 2007
5.800
5.603
5.256
5.600
401,145
-0.20(-3.45%)
Oct 26, 2007
5.800
5.800
5.700
5.800
85,472
+0.10(+1.75%)
Oct 25, 2007
5.700
5.740
5.650
5.700
53,039
+0.05(+0.88%)
Oct 24, 2007
5.654
5.650
5.430
5.650
28,095
-0.00(-0.07%)
Oct 23, 2007
5.654
5.770
5.620
5.654
71,263
-0.03(-0.59%)
Oct 19, 2007
5.688
5.840
5.670
5.688
40,463
-0.18(-3.11%)
Oct 18, 2007
5.870
5.982
5.840
5.870
47,357
-0.08(-1.34%)
Oct 17, 2007
5.950
6.000
5.710
5.950
45,864
-0.05(-0.83%)
Oct 16, 2007
6.000
6.000
5.915
6.000
37,622
+0.05(+0.84%)
Oct 15, 2007
5.950
6.050
5.928
5.950
500,218
+0.00(+0.00%)
Oct 12, 2007
5.950
6.066
5.850
5.950
49,587
-0.10(-1.65%)
Oct 11, 2007
6.050
6.170
6.040
6.050
49,240
-0.04(-0.66%)
Oct 10, 2007
6.090
6.120
6.025
6.090
22,873
+0.01(+0.08%)
Oct 09, 2007
6.085
6.096
5.980
6.085
47,311
+0.13(+2.27%)
Oct 08, 2007
6.020
6.100
5.950
5.950
9,446
-0.07(-1.16%)
Oct 05, 2007
6.020
6.240
6.020
6.020
100,699
-0.06(-0.96%)
Oct 04, 2007
6.000
6.106
6.020
6.078
16,973
+0.08(+1.30%)
Oct 03, 2007
6.000
6.165
6.000
6.000
38,150
-0.20(-3.23%)
Oct 02, 2007
6.200
6.202
6.050
6.200
307,220
+0.06(+0.98%)
Oct 01, 2007
5.960
6.140
5.940
6.140
48,545
+0.18(+3.02%)
Sep 28, 2007
5.960
6.000
5.940
5.960
12,184
-0.01(-0.17%)
Sep 27, 2007
5.950
6.010
5.935
5.970
63,434
+0.02(+0.34%)
Sep 26, 2007
5.800
5.950
5.854
5.950
16,558
+0.15(+2.59%)
Sep 25, 2007
5.800
5.902
5.780
5.800
599,067
-0.05(-0.85%)
Sep 24, 2007
5.850
5.899
5.833
5.850
35,150
+0.08(+1.39%)
Sep 21, 2007
5.731
5.944
5.709
5.770
957,784
+0.04(+0.68%)
Sep 20, 2007
5.731
6.050
5.731
5.731
37,577
-0.25(-4.17%)
Sep 19, 2007
5.980
6.112
5.970
5.980
47,650
-0.07(-1.16%)
Sep 18, 2007
6.080
6.055
5.930
6.050
88,244
-0.03(-0.49%)
Sep 17, 2007
6.080
6.090
5.970
6.080
21,645
-0.00(-0.07%)
Sep 14, 2007
6.084
6.120
6.040
6.084
39,278
-0.05(-0.75%)
Sep 13, 2007
6.130
6.170
6.010
6.130
40,322
+0.14(+2.41%)
Sep 12, 2007
6.115
6.042
5.850
5.986
49,548
-0.13(-2.12%)
Sep 11, 2007
6.115
6.165
6.076
6.115
38,445
+0.17(+2.95%)
Sep 10, 2007
5.940
6.050
5.800
5.940
7,082
+0.14(+2.41%)
Sep 07, 2007
5.800
5.850
5.710
5.800
22,182
-0.15(-2.47%)
Sep 06, 2007
6.110
6.100
5.910
5.947
71,810
-0.16(-2.67%)
Sep 05, 2007
6.110
6.115
6.037
6.110
26,900
-0.01(-0.16%)
Sep 04, 2007
6.120
6.157
5.820
6.120
25,002
+0.30(+5.25%)
Aug 31, 2007
5.815
5.855
5.730
5.815
17,600
+0.08(+1.39%)
Aug 30, 2007
5.735
5.840
5.680
5.735
21,252
-0.12(-2.07%)
Aug 29, 2007
5.400
5.856
5.564
5.856
43,770
+0.46(+8.45%)
Aug 28, 2007
5.400
5.538
5.385
5.400
38,918
-0.29(-5.12%)
Aug 27, 2007
5.691
5.745
5.640
5.691
26,139
-0.02(-0.33%)
Aug 24, 2007
5.425
5.740
5.430
5.710
226,260
+0.29(+5.25%)
Aug 23, 2007
5.425
5.663
5.376
5.425
56,950
+0.00(+0.09%)
Aug 22, 2007
5.420
5.450
5.176
5.420
34,732
+0.37(+7.22%)
Aug 21, 2007
5.055
5.187
5.055
5.055
45,852
-0.08(-1.46%)
Aug 20, 2007
5.130
5.284
5.095
5.130
14,412
+0.02(+0.45%)
Aug 17, 2007
5.107
5.239
4.997
5.107
60,976
+0.13(+2.57%)
Aug 16, 2007
4.979
4.979
4.674
4.979
1,581,692
+0.02(+0.49%)
Aug 15, 2007
4.955
5.325
4.915
4.955
43,012
-0.23(-4.44%)
Aug 14, 2007
5.185
5.750
4.960
5.185
42,452
-0.33(-6.07%)
Aug 13, 2007
5.520
5.600
5.490
5.520
671,835
+0.03(+0.53%)
Aug 10, 2007
5.491
5.600
4.960
5.491
172,913
+0.09(+1.69%)
Aug 09, 2007
5.400
5.647
5.286
5.400
137,625
-0.34(-5.91%)
Aug 08, 2007
5.739
5.840
5.720
5.739
18,500
+0.04(+0.69%)
Aug 07, 2007
5.700
5.700
5.570
5.700
100,553
+0.20(+3.64%)
Aug 06, 2007
5.500
5.700
5.500
5.500
20,500
-0.21(-3.63%)
Aug 03, 2007
5.707
5.985
5.700
5.707
23,021
-0.27(-4.49%)
Aug 02, 2007
5.975
6.100
5.941
5.975
332,149
+0.19(+3.37%)
Aug 01, 2007
5.780
6.000
5.750
5.780
216,663
-0.18(-3.10%)
Jul 31, 2007
5.965
6.130
5.965
5.965
14,230
-0.02(-0.33%)
Jul 30, 2007
5.985
5.985
5.820
5.985
284,942
+0.12(+1.96%)
Jul 27, 2007
6.070
6.050
5.842
5.870
89,409
-0.20(-3.29%)
Jul 26, 2007
6.070
6.290
5.900
6.070
32,776
-0.28(-4.36%)
Jul 25, 2007
6.346
6.360
6.200
6.346
69,040
+0.03(+0.50%)
Jul 24, 2007
6.315
6.406
6.300
6.315
411,981
-0.04(-0.61%)
Jul 23, 2007
6.354
6.460
6.317
6.354
29,547
-0.05(-0.72%)
Jul 20, 2007
6.400
6.571
6.400
6.400
52,289
-0.12(-1.84%)
Jul 19, 2007
6.520
6.576
6.500
6.520
68,359
+0.03(+0.54%)
Jul 18, 2007
6.490
6.540
6.400
6.485
113,564
-0.00(-0.07%)
Jul 17, 2007
6.490
6.535
6.380
6.490
202,327
+0.06(+0.93%)
Jul 16, 2007
6.321
6.440
6.270
6.430
35,137
+0.11(+1.72%)
Jul 13, 2007
6.323
6.390
6.270
6.321
25,871
-0.00(-0.03%)
Jul 12, 2007
6.150
6.350
6.210
6.323
74,118
+0.17(+2.81%)
Jul 11, 2007
6.255
6.225
6.120
6.150
71,256
-0.10(-1.68%)
Jul 10, 2007
6.255
6.285
6.180
6.255
28,732
-0.02(-0.37%)
Jul 09, 2007
6.278
6.304
6.181
6.278
278,160
+0.08(+1.26%)
Jul 06, 2007
6.200
6.300
6.150
6.200
64,775
+0.06(+0.97%)
Jul 05, 2007
6.141
6.141
5.992
6.141
29,400
+0.06(+1.00%)
Jul 03, 2007
6.080
6.230
6.008
6.080
59,220
-0.17(-2.72%)
Jul 02, 2007
6.250
6.250
6.100
6.250
165,775
+0.26(+4.34%)
Jun 29, 2007
5.990
5.990
5.853
5.990
236,051
+0.08(+1.35%)
Jun 28, 2007
5.910
6.020
5.891
5.910
84,700
-0.03(-0.56%)
Jun 27, 2007
5.944
5.944
5.770
5.944
28,924
+0.08(+1.34%)
Jun 26, 2007
5.865
5.960
5.820
5.865
61,612
+0.02(+0.26%)
Jun 25, 2007
5.850
6.050
5.850
5.850
183,362
-0.15(-2.50%)
Jun 22, 2007
6.050
6.050
5.950
6.000
33,400
-0.05(-0.83%)
Jun 21, 2007
6.050
6.150
6.020
6.050
79,677
+0.25(+4.33%)
Jun 20, 2007
5.799
6.490
6.130
5.799
127,238
+0.00(+0.00%)
Jun 19, 2007
5.799
6.410
6.100
5.799
1,051,639
+0.00(+0.00%)
Jun 18, 2007
5.799
6.120
6.010
5.799
119,153
+0.00(+0.00%)
Jun 15, 2007
5.799
6.250
5.850
5.799
44,853
+0.00(+0.00%)
Jun 14, 2007
5.799
6.100
5.848
5.799
761,625
+0.00(+0.00%)
Jun 13, 2007
5.799
5.950
5.700
5.799
51,332
+0.00(+0.00%)
Jun 12, 2007
5.799
5.990
5.750
5.799
116,436
+0.00(+0.00%)
Jun 11, 2007
5.799
5.799
5.799
5.799
0
+0.00(+0.00%)
Jun 08, 2007
5.799
5.799
5.454
5.799
95,845
+0.35(+6.40%)
Jun 07, 2007
5.450
5.650
5.430
5.450
884,210
-0.17(-3.03%)
Jun 06, 2007
5.620
5.820
5.550
5.620
918,414
-0.06(-1.05%)
Jun 05, 2007
5.680
5.800
5.515
5.680
106,660
-0.02(-0.35%)
Jun 04, 2007
5.700
5.701
5.210
5.700
244,140
+0.48(+9.26%)
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.