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
Prospect Capital Cp
(NQ:
PSEC
)
5.620
+0.030 (+0.54%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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 31, 2007
3.374
3.395
3.340
3.366
832,123
-0.00(-0.11%)
May 30, 2007
3.349
3.378
3.313
3.370
540,874
+0.04(+1.08%)
May 29, 2007
3.345
3.368
3.294
3.334
381,174
+0.02(+0.46%)
May 25, 2007
3.340
3.357
3.292
3.319
354,445
-0.02(-0.63%)
May 24, 2007
3.374
3.385
3.330
3.340
420,931
-0.03(-1.01%)
May 23, 2007
3.368
3.395
3.359
3.374
612,177
+0.02(+0.45%)
May 22, 2007
3.321
3.368
3.321
3.359
647,116
+0.04(+1.14%)
May 21, 2007
3.328
3.349
3.313
3.321
535,072
+0.01(+0.23%)
May 18, 2007
3.321
3.343
3.307
3.313
570,481
+0.01(+0.17%)
May 17, 2007
3.321
3.353
3.304
3.307
526,472
-0.01(-0.43%)
May 16, 2007
3.302
3.332
3.283
3.322
732,431
+0.01(+0.20%)
May 15, 2007
3.306
3.317
3.292
3.315
818,843
+0.02(+0.52%)
May 14, 2007
3.302
3.319
3.279
3.298
1,360,798
+0.02(+0.75%)
May 11, 2007
3.298
3.336
3.055
3.273
832,544
-0.03(-1.03%)
May 10, 2007
3.290
3.349
3.290
3.307
408,046
-0.00(-0.06%)
May 09, 2007
3.325
3.366
3.283
3.309
800,361
+0.00(+0.00%)
May 08, 2007
3.357
3.362
3.298
3.309
721,333
-0.06(-1.80%)
May 07, 2007
3.342
3.376
3.334
3.370
664,117
+0.05(+1.49%)
May 04, 2007
3.330
3.343
3.302
3.321
458,800
-0.01(-0.23%)
May 03, 2007
3.319
3.334
3.307
3.328
690,609
+0.03(+0.80%)
May 02, 2007
3.235
3.306
3.235
3.302
553,765
+0.06(+1.87%)
May 01, 2007
3.245
3.260
3.195
3.241
530,825
-0.01(-0.41%)
Apr 30, 2007
3.279
3.292
3.245
3.254
576,989
-0.03(-0.92%)
Apr 27, 2007
3.300
3.311
3.273
3.285
417,352
-0.01(-0.17%)
Apr 26, 2007
3.292
3.302
3.271
3.290
380,373
+0.00(+0.06%)
Apr 25, 2007
3.321
3.330
3.283
3.288
544,853
-0.01(-0.35%)
Apr 24, 2007
3.311
3.321
3.292
3.300
386,059
-0.02(-0.51%)
Apr 23, 2007
3.366
3.366
3.302
3.317
390,655
-0.02(-0.46%)
Apr 20, 2007
3.381
3.381
3.321
3.332
463,427
-0.02(-0.73%)
Apr 19, 2007
3.361
3.385
3.302
3.357
718,582
+0.01(+0.34%)
Apr 18, 2007
3.317
3.345
3.285
3.345
632,772
+0.04(+1.21%)
Apr 17, 2007
3.271
3.319
3.264
3.306
807,697
+0.03(+1.04%)
Apr 16, 2007
3.359
3.359
3.264
3.271
1,057,871
-0.06(-1.82%)
Apr 13, 2007
3.387
3.387
3.302
3.332
773,210
-0.06(-1.79%)
Apr 12, 2007
3.406
3.406
3.366
3.393
485,672
-0.02(-0.45%)
Apr 11, 2007
3.406
3.408
3.362
3.408
639,981
+0.04(+1.18%)
Apr 10, 2007
3.408
3.408
3.351
3.368
1,005,546
+0.00(+0.00%)
Apr 09, 2007
3.359
3.397
3.342
3.368
1,691,671
+0.07(+2.01%)
Apr 05, 2007
3.317
3.347
3.302
3.302
548,827
-0.01(-0.23%)
Apr 04, 2007
3.281
3.319
3.239
3.309
332,375
+0.04(+1.34%)
Apr 03, 2007
3.237
3.287
3.216
3.266
524,812
+0.05(+1.41%)
Apr 02, 2007
3.226
3.251
3.216
3.220
540,405
-0.03(-0.99%)
Mar 30, 2007
3.269
3.269
3.228
3.252
248,572
+0.00(+0.12%)
Mar 29, 2007
3.245
3.264
3.213
3.249
540,490
+0.02(+0.77%)
Mar 28, 2007
3.222
3.245
3.199
3.224
413,005
+0.03(+0.83%)
Mar 27, 2007
3.252
3.262
3.195
3.197
477,319
+0.00(+0.06%)
Mar 26, 2007
3.241
3.262
3.178
3.195
513,118
-0.03(-0.94%)
Mar 23, 2007
3.226
3.237
3.218
3.226
426,928
+0.00(+0.00%)
Mar 22, 2007
3.216
3.226
3.197
3.226
797,758
+0.05(+1.61%)
Mar 21, 2007
3.237
3.243
3.154
3.175
664,249
-0.08(-2.39%)
Mar 20, 2007
3.256
3.269
3.245
3.252
403,466
+0.02(+0.53%)
Mar 19, 2007
3.241
3.254
3.197
3.235
611,138
+0.01(+0.41%)
Mar 16, 2007
3.226
3.252
3.197
3.222
442,095
+0.01(+0.24%)
Mar 15, 2007
3.150
3.249
3.150
3.214
661,846
+0.10(+3.29%)
Mar 14, 2007
3.150
3.211
3.074
3.112
413,958
-0.06(-1.91%)
Mar 13, 2007
3.247
3.269
3.142
3.173
461,999
-0.07(-2.28%)
Mar 12, 2007
3.230
3.251
3.224
3.247
199,461
+0.02(+0.71%)
Mar 09, 2007
3.243
3.262
3.184
3.224
448,508
-0.01(-0.18%)
Mar 08, 2007
3.226
3.266
3.216
3.230
433,752
+0.01(+0.41%)
Mar 07, 2007
3.213
3.269
3.213
3.216
581,917
+0.00(+0.12%)
Mar 06, 2007
3.233
3.233
3.131
3.213
805,731
-0.02(-0.76%)
Mar 05, 2007
3.266
3.288
3.178
3.237
814,163
-0.06(-1.78%)
Mar 02, 2007
3.306
3.326
3.275
3.296
505,250
-0.00(-0.06%)
Mar 01, 2007
3.273
3.321
3.228
3.298
495,674
-0.01(-0.34%)
Feb 28, 2007
3.285
3.343
3.262
3.309
1,081,839
+0.04(+1.10%)
Feb 27, 2007
3.311
3.323
3.245
3.273
916,821
-0.05(-1.54%)
Feb 26, 2007
3.285
3.340
3.285
3.325
504,227
+0.00(+0.00%)
Feb 23, 2007
3.307
3.343
3.287
3.325
668,908
+0.01(+0.34%)
Feb 22, 2007
3.317
3.349
3.273
3.313
596,525
-0.01(-0.34%)
Feb 21, 2007
3.359
3.359
3.311
3.325
978,016
-0.03(-0.90%)
Feb 20, 2007
3.340
3.368
3.321
3.355
1,192,112
+0.02(+0.57%)
Feb 16, 2007
3.277
3.342
3.275
3.336
1,702,237
+0.07(+2.21%)
Feb 15, 2007
3.226
3.273
3.197
3.264
708,991
+0.04(+1.12%)
Feb 14, 2007
3.178
3.256
3.154
3.228
1,077,660
+0.07(+2.35%)
Feb 13, 2007
3.178
3.178
2.996
3.154
1,848,367
-0.01(-0.36%)
Feb 12, 2007
3.262
3.281
3.104
3.165
2,244,398
-0.10(-2.97%)
Feb 09, 2007
3.264
3.294
3.230
3.262
489,856
+0.02(+0.53%)
Feb 08, 2007
3.269
3.292
3.239
3.245
733,981
-0.01(-0.45%)
Feb 07, 2007
3.328
3.349
3.235
3.260
995,375
-0.08(-2.40%)
Feb 06, 2007
3.343
3.347
3.321
3.340
504,343
+0.00(+0.00%)
Feb 05, 2007
3.343
3.347
3.323
3.340
411,192
+0.00(+0.00%)
Feb 02, 2007
3.347
3.347
3.334
3.340
198,924
-0.00(-0.06%)
Feb 01, 2007
3.349
3.349
3.332
3.342
301,898
+0.00(+0.06%)
Jan 31, 2007
3.343
3.347
3.330
3.340
477,171
-0.01(-0.17%)
Jan 30, 2007
3.349
3.355
3.323
3.345
310,141
+0.01(+0.28%)
Jan 29, 2007
3.355
3.355
3.325
3.336
453,230
-0.01(-0.40%)
Jan 26, 2007
3.345
3.353
3.321
3.349
695,747
+0.00(+0.11%)
Jan 25, 2007
3.366
3.366
3.332
3.345
427,634
-0.01(-0.23%)
Jan 24, 2007
3.368
3.368
3.347
3.353
687,832
-0.00(-0.06%)
Jan 23, 2007
3.359
3.368
3.323
3.355
1,191,432
+0.02(+0.45%)
Jan 22, 2007
3.364
3.364
3.326
3.340
587,703
-0.00(-0.06%)
Jan 19, 2007
3.323
3.355
3.277
3.342
742,655
+0.05(+1.38%)
Jan 18, 2007
3.338
3.340
3.277
3.296
480,049
-0.04(-1.25%)
Jan 17, 2007
3.334
3.340
3.302
3.338
543,430
+0.02(+0.57%)
Jan 16, 2007
3.330
3.330
3.304
3.319
464,128
+0.02(+0.52%)
Jan 12, 2007
3.321
3.325
3.292
3.302
408,609
-0.01(-0.34%)
Jan 11, 2007
3.296
3.319
3.264
3.313
640,687
+0.02(+0.58%)
Jan 10, 2007
3.264
3.294
3.264
3.294
425,700
+0.02(+0.70%)
Jan 09, 2007
3.269
3.285
3.228
3.271
508,554
-0.01(-0.20%)
Jan 08, 2007
3.290
3.290
3.216
3.278
490,863
-0.00(-0.14%)
Jan 05, 2007
3.321
3.321
3.254
3.283
587,961
-0.03(-0.80%)
Jan 04, 2007
3.292
3.317
3.290
3.309
620,861
+0.02(+0.46%)
Jan 03, 2007
3.281
3.306
3.264
3.294
1,144,999
+0.04(+1.34%)
Dec 29, 2006
3.296
3.296
3.243
3.251
582,654
-0.03(-1.04%)
Dec 28, 2006
3.296
3.297
3.281
3.285
542,798
-0.01(-0.29%)
Dec 27, 2006
3.326
3.328
3.262
3.294
993,878
-0.06(-1.81%)
Dec 26, 2006
3.395
3.395
3.321
3.355
1,009,193
+0.01(+0.17%)
Dec 22, 2006
3.359
3.359
3.345
3.349
514,282
+0.00(+0.11%)
Dec 21, 2006
3.376
3.376
3.345
3.345
799,518
-0.03(-0.79%)
Dec 20, 2006
3.361
3.372
3.351
3.372
1,605,681
+0.02(+0.68%)
Dec 19, 2006
3.368
3.372
3.343
3.349
1,741,019
+0.00(+0.11%)
Dec 18, 2006
3.380
3.387
3.340
3.345
1,447,451
-0.01(-0.40%)
Dec 15, 2006
3.338
3.368
3.323
3.359
5,113,437
-0.14(-3.96%)
Dec 14, 2006
3.467
3.505
3.416
3.497
602,311
+0.01(+0.16%)
Dec 13, 2006
3.467
3.491
3.432
3.491
577,759
+0.00(+0.05%)
Dec 12, 2006
3.577
3.581
3.319
3.490
1,285,322
-0.08(-2.13%)
Dec 11, 2006
3.560
3.600
3.529
3.566
645,588
+0.01(+0.27%)
Dec 08, 2006
3.537
3.596
3.499
3.556
640,587
+0.03(+0.92%)
Dec 07, 2006
3.509
3.547
3.467
3.524
634,974
+0.02(+0.54%)
Dec 06, 2006
3.435
3.518
3.434
3.505
841,266
+0.07(+2.10%)
Dec 05, 2006
3.457
3.457
3.414
3.433
783,692
+0.02(+0.67%)
Dec 04, 2006
3.385
3.416
3.385
3.410
634,537
+0.03(+1.01%)
Dec 01, 2006
3.321
3.376
3.292
3.376
722,382
+0.03(+0.79%)
Nov 30, 2006
3.304
3.359
3.247
3.349
640,824
+0.05(+1.50%)
Nov 29, 2006
3.226
3.302
3.224
3.300
1,001,056
+0.08(+2.48%)
Nov 28, 2006
3.207
3.222
3.192
3.220
727,009
+0.01(+0.41%)
Nov 27, 2006
3.207
3.224
3.197
3.207
445,958
-0.01(-0.30%)
Nov 24, 2006
3.213
3.226
3.207
3.216
161,117
-0.01(-0.23%)
Nov 22, 2006
3.226
3.245
3.220
3.224
488,955
-0.00(-0.06%)
Nov 21, 2006
3.216
3.232
3.216
3.226
479,511
+0.00(+0.11%)
Nov 20, 2006
3.228
3.252
3.214
3.222
365,486
-0.01(-0.16%)
Nov 17, 2006
3.205
3.228
3.197
3.228
528,574
+0.00(+0.06%)
Nov 16, 2006
3.209
3.233
3.205
3.226
651,506
+0.03(+0.83%)
Nov 15, 2006
3.245
3.262
3.190
3.199
627,212
-0.02(-0.53%)
Nov 14, 2006
3.237
3.249
3.178
3.216
755,092
-0.02(-0.76%)
Nov 13, 2006
3.275
3.283
3.241
3.241
631,596
-0.03(-0.99%)
Nov 10, 2006
3.273
3.287
3.266
3.273
742,940
+0.01(+0.35%)
Nov 09, 2006
3.245
3.290
3.245
3.262
282,368
-0.02(-0.46%)
Nov 08, 2006
3.254
3.279
3.216
3.277
339,062
+0.02(+0.70%)
Nov 07, 2006
3.306
3.306
3.252
3.254
225,358
-0.03(-0.87%)
Nov 06, 2006
3.302
3.311
3.275
3.283
331,516
-0.02(-0.46%)
Nov 03, 2006
3.290
3.315
3.279
3.298
399,998
+0.03(+0.87%)
Nov 02, 2006
3.252
3.307
3.252
3.269
795,138
+0.02(+0.53%)
Nov 01, 2006
3.226
3.264
3.220
3.252
579,930
+0.03(+1.00%)
Oct 31, 2006
3.216
3.245
3.207
3.220
280,055
+0.00(+0.06%)
Oct 30, 2006
3.252
3.252
3.197
3.218
241,689
-0.01(-0.35%)
Oct 27, 2006
3.249
3.249
3.217
3.230
367,072
+0.00(+0.12%)
Oct 26, 2006
3.269
3.269
3.226
3.226
365,765
-0.04(-1.16%)
Oct 25, 2006
3.199
3.264
3.178
3.264
364,347
+0.06(+1.84%)
Oct 24, 2006
3.188
3.226
3.180
3.205
338,962
-0.01(-0.41%)
Oct 23, 2006
3.190
3.226
3.169
3.218
326,193
+0.04(+1.19%)
Oct 20, 2006
3.182
3.192
3.161
3.180
319,590
+0.01(+0.24%)
Oct 19, 2006
3.173
3.188
3.158
3.173
275,412
+0.00(+0.12%)
Oct 18, 2006
3.169
3.192
3.148
3.169
268,413
+0.02(+0.48%)
Oct 17, 2006
3.171
3.177
3.137
3.154
406,807
-0.00(-0.12%)
Oct 16, 2006
3.152
3.182
3.133
3.158
636,276
+0.04(+1.15%)
Oct 13, 2006
3.131
3.150
3.095
3.121
681,603
-0.00(-0.06%)
Oct 12, 2006
3.084
3.131
3.084
3.123
411,192
+0.04(+1.29%)
Oct 11, 2006
3.036
3.089
3.036
3.084
280,492
+0.02(+0.62%)
Oct 10, 2006
3.032
3.068
3.027
3.065
595,692
+0.03(+1.06%)
Oct 09, 2006
3.017
3.032
3.002
3.032
232,704
+0.02(+0.82%)
Oct 06, 2006
3.034
3.034
2.994
3.008
375,230
-0.02(-0.51%)
Oct 05, 2006
2.960
3.027
2.954
3.023
623,512
+0.06(+2.12%)
Oct 04, 2006
2.968
2.973
2.949
2.960
536,801
-0.01(-0.26%)
Oct 03, 2006
2.960
2.987
2.954
2.968
381,063
+0.00(+0.06%)
Oct 02, 2006
2.975
2.987
2.932
2.966
358,076
+0.02(+0.58%)
Sep 29, 2006
2.979
2.979
2.932
2.949
535,589
-0.02(-0.58%)
Sep 28, 2006
2.975
2.989
2.924
2.966
303,169
+0.03(+0.97%)
Sep 27, 2006
2.979
2.979
2.926
2.937
406,212
-0.03(-1.09%)
Sep 26, 2006
2.994
2.996
2.917
2.970
391,140
+0.01(+0.19%)
Sep 25, 2006
2.979
2.998
2.941
2.964
309,988
-0.02(-0.83%)
Sep 22, 2006
2.960
3.013
2.953
2.989
335,289
+0.06(+1.94%)
Sep 21, 2006
3.011
3.017
2.907
2.932
570,744
-0.09(-2.95%)
Sep 20, 2006
3.004
3.051
3.004
3.021
595,455
-0.08(-2.57%)
Sep 19, 2006
3.095
3.112
3.085
3.101
705,028
+0.02(+0.62%)
Sep 18, 2006
3.065
3.085
3.017
3.082
503,958
+0.02(+0.81%)
Sep 15, 2006
3.074
3.084
3.036
3.057
470,157
-0.02(-0.56%)
Sep 14, 2006
3.093
3.112
3.040
3.074
847,717
+0.01(+0.37%)
Sep 13, 2006
3.110
3.112
3.046
3.063
524,295
-0.03(-0.86%)
Sep 12, 2006
3.084
3.118
3.065
3.089
708,163
+0.01(+0.31%)
Sep 11, 2006
3.112
3.112
3.065
3.080
495,453
-0.01(-0.31%)
Sep 08, 2006
3.131
3.131
3.065
3.089
667,917
-0.03(-0.97%)
Sep 07, 2006
3.089
3.125
3.046
3.120
1,635,788
+0.04(+1.36%)
Sep 06, 2006
3.093
3.093
3.063
3.078
984,983
-0.00(-0.06%)
Sep 05, 2006
3.099
3.099
3.063
3.080
1,151,407
+0.01(+0.43%)
Sep 01, 2006
3.036
3.084
3.034
3.066
875,494
+0.08(+2.60%)
Aug 31, 2006
3.002
3.021
2.979
2.989
535,204
+0.00(+0.00%)
Aug 30, 2006
2.979
3.004
2.964
2.989
864,169
+0.01(+0.45%)
Aug 29, 2006
2.979
2.979
2.970
2.975
372,278
-0.00(-0.13%)
Aug 28, 2006
2.958
2.979
2.958
2.979
895,573
+0.01(+0.38%)
Aug 25, 2006
2.998
3.017
2.954
2.968
566,665
+0.00(+0.06%)
Aug 24, 2006
2.960
2.979
2.949
2.966
685,055
+0.02(+0.71%)
Aug 23, 2006
2.941
2.960
2.937
2.945
653,862
+0.00(+0.13%)
Aug 22, 2006
2.941
2.958
2.917
2.941
634,637
+0.01(+0.45%)
Aug 21, 2006
2.930
2.930
2.903
2.928
347,162
+0.02(+0.56%)
Aug 18, 2006
2.930
2.932
2.907
2.912
287,659
-0.01(-0.23%)
Aug 17, 2006
2.905
2.951
2.905
2.918
468,270
-0.01(-0.26%)
Aug 16, 2006
2.960
2.960
2.924
2.926
594,032
-0.02(-0.52%)
Aug 15, 2006
2.934
2.970
2.918
2.941
394,059
+0.00(+0.06%)
Aug 14, 2006
2.924
2.979
2.901
2.939
677,355
+0.03(+1.04%)
Aug 11, 2006
2.877
2.922
2.865
2.909
2,745,632
+0.01(+0.20%)
Aug 10, 2006
3.070
3.070
2.901
2.903
471,016
-0.11(-3.65%)
Aug 09, 2006
3.023
3.023
2.983
3.013
290,278
+0.02(+0.83%)
Aug 08, 2006
2.960
2.989
2.939
2.989
333,297
+0.05(+1.68%)
Aug 07, 2006
3.036
3.036
2.894
2.939
650,484
-0.10(-3.19%)
Aug 04, 2006
3.074
3.076
2.983
3.036
347,014
-0.03(-0.93%)
Aug 03, 2006
3.131
3.148
3.055
3.065
287,406
-0.03(-0.86%)
Aug 02, 2006
3.182
3.184
3.091
3.091
286,400
-0.09(-2.86%)
Aug 01, 2006
3.121
3.197
3.093
3.182
333,618
+0.11(+3.45%)
Jul 31, 2006
3.074
3.093
3.038
3.076
52,810
+0.02(+0.68%)
Jul 28, 2006
3.066
3.093
3.044
3.055
22,149
+0.01(+0.37%)
Jul 27, 2006
3.103
3.103
3.042
3.044
69,167
+0.00(+0.00%)
Jul 26, 2006
3.017
3.084
3.017
3.044
94,985
+0.03(+1.07%)
Jul 25, 2006
3.017
3.068
3.006
3.011
58,006
-0.00(-0.06%)
Jul 24, 2006
3.074
3.074
3.013
3.013
49,126
-0.03(-1.00%)
Jul 21, 2006
2.989
3.066
2.989
3.044
83,375
+0.04(+1.45%)
Jul 20, 2006
3.095
3.095
2.977
3.000
132,697
-0.09(-2.77%)
Jul 19, 2006
3.091
3.093
3.078
3.085
90,368
-0.01(-0.18%)
Jul 18, 2006
3.084
3.112
3.074
3.091
35,308
+0.03(+0.87%)
Jul 17, 2006
3.055
3.110
3.055
3.065
38,718
+0.00(+0.12%)
Jul 14, 2006
3.074
3.074
3.055
3.061
49,126
-0.01(-0.31%)
Jul 13, 2006
3.101
3.104
3.070
3.070
61,226
-0.01(-0.25%)
Jul 12, 2006
3.093
3.129
3.076
3.078
125,856
+0.01(+0.43%)
Jul 11, 2006
3.097
3.097
3.057
3.065
106,821
-0.00(-0.12%)
Jul 10, 2006
3.104
3.106
3.040
3.068
92,497
+0.00(+0.00%)
Jul 07, 2006
3.103
3.112
3.055
3.068
102,795
-0.00(-0.06%)
Jul 06, 2006
3.125
3.125
3.040
3.070
77,362
-0.02(-0.68%)
Jul 05, 2006
3.150
3.150
3.047
3.091
96,914
-0.04(-1.27%)
Jul 03, 2006
3.226
3.226
3.125
3.131
192,194
-0.09(-2.88%)
Jun 30, 2006
3.144
3.224
3.116
3.224
147,062
+0.08(+2.53%)
Jun 29, 2006
3.148
3.163
3.070
3.144
152,828
+0.03(+1.10%)
Jun 28, 2006
3.140
3.169
3.106
3.110
77,199
-0.02(-0.73%)
Jun 27, 2006
3.053
3.135
3.053
3.133
62,654
+0.06(+1.98%)
Jun 26, 2006
3.118
3.131
3.063
3.072
77,468
-0.04(-1.40%)
Jun 23, 2006
3.159
3.167
3.116
3.116
146,878
-0.02(-0.48%)
Jun 22, 2006
3.140
3.169
3.116
3.131
110,536
+0.01(+0.24%)
Jun 21, 2006
3.121
3.140
3.099
3.123
133,635
-0.03(-0.90%)
Jun 20, 2006
3.171
3.171
3.135
3.152
67,191
+0.01(+0.19%)
Jun 19, 2006
3.142
3.148
3.131
3.146
106,463
+0.02(+0.53%)
Jun 16, 2006
3.131
3.137
3.093
3.129
90,558
+0.00(+0.00%)
Jun 15, 2006
3.046
3.129
3.046
3.129
189,891
+0.12(+3.91%)
Jun 14, 2006
3.039
3.039
2.972
3.011
112,276
+0.01(+0.19%)
Jun 13, 2006
3.008
3.021
2.998
3.006
103,865
+0.00(+0.00%)
Jun 12, 2006
3.061
3.061
2.998
3.006
117,914
-0.01(-0.38%)
Jun 09, 2006
3.034
3.059
3.017
3.017
44,530
-0.01(-0.31%)
Jun 08, 2006
2.998
3.061
2.953
3.027
243,492
+0.02(+0.76%)
Jun 07, 2006
3.000
3.082
3.000
3.004
30,776
-0.02(-0.75%)
Jun 06, 2006
3.061
3.076
3.013
3.027
319,057
-0.05(-1.48%)
Jun 05, 2006
3.131
3.131
3.061
3.072
111,211
-0.04(-1.16%)
Jun 02, 2006
3.121
3.127
3.084
3.108
83,212
+0.03(+0.92%)
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.