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
Cto Realty Growth Inc
(NY:
CTO
)
17.98
+0.13 (+0.73%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 4, 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 (%)
Jan 30, 2004
6.532
6.555
6.503
6.555
49,578
-0.00(-0.03%)
Jan 29, 2004
6.629
6.629
6.505
6.557
33,846
-0.05(-0.70%)
Jan 28, 2004
6.654
6.671
6.604
6.604
43,857
-0.06(-0.85%)
Jan 27, 2004
6.660
6.685
6.646
6.660
18,115
-0.03(-0.44%)
Jan 26, 2004
6.654
6.690
6.650
6.690
27,649
+0.04(+0.54%)
Jan 23, 2004
6.631
6.671
6.622
6.654
10,010
-0.01(-0.13%)
Jan 22, 2004
6.723
6.723
6.597
6.662
57,205
-0.04(-0.59%)
Jan 21, 2004
6.608
6.702
6.597
6.702
51,484
+0.05(+0.79%)
Jan 20, 2004
6.671
6.671
6.583
6.650
38,136
+0.00(+0.06%)
Jan 16, 2004
6.713
6.713
6.639
6.646
7,627
-0.05(-0.69%)
Jan 15, 2004
6.702
6.713
6.671
6.692
17,638
-0.01(-0.16%)
Jan 14, 2004
6.687
6.702
6.687
6.702
39,567
+0.04(+0.60%)
Jan 13, 2004
6.700
6.700
6.618
6.662
20,021
-0.03(-0.41%)
Jan 12, 2004
6.660
6.692
6.660
6.690
19,068
+0.03(+0.44%)
Jan 09, 2004
6.708
6.711
6.660
6.660
42,427
-0.07(-1.09%)
Jan 08, 2004
6.797
6.797
6.719
6.734
60,065
-0.08(-1.23%)
Jan 07, 2004
6.868
6.868
6.818
6.818
67,216
-0.02(-0.31%)
Jan 06, 2004
6.834
6.872
6.820
6.839
40,997
+0.00(+0.06%)
Jan 05, 2004
6.849
6.849
6.818
6.834
15,731
-0.01(-0.21%)
Jan 02, 2004
6.880
6.891
6.843
6.849
18,591
-0.01(-0.15%)
Dec 31, 2003
6.880
6.901
6.828
6.859
40,043
+0.02(+0.31%)
Dec 30, 2003
6.807
6.839
6.807
6.839
32,416
+0.00(+0.00%)
Dec 29, 2003
6.818
6.922
6.815
6.839
25,742
+0.05(+0.77%)
Dec 26, 2003
6.776
6.786
6.776
6.786
4,767
+0.03(+0.47%)
Dec 24, 2003
6.818
6.818
6.755
6.755
8,580
-0.04(-0.62%)
Dec 23, 2003
6.671
6.805
6.671
6.797
24,312
+0.10(+1.57%)
Dec 22, 2003
6.629
6.713
6.629
6.692
21,452
+0.10(+1.59%)
Dec 19, 2003
6.589
6.637
6.555
6.587
25,742
-0.02(-0.32%)
Dec 18, 2003
6.553
6.608
6.553
6.608
20,498
+0.03(+0.38%)
Dec 17, 2003
6.583
6.583
6.536
6.583
38,136
-0.13(-1.94%)
Dec 16, 2003
6.673
6.738
6.652
6.713
19,545
-0.06(-0.93%)
Dec 15, 2003
6.901
6.916
6.776
6.776
21,452
-0.08(-1.22%)
Dec 12, 2003
6.849
6.870
6.849
6.859
22,882
+0.04(+0.62%)
Dec 11, 2003
6.534
6.870
6.534
6.818
71,983
+0.31(+4.84%)
Dec 10, 2003
6.429
6.524
6.429
6.503
57,682
+0.09(+1.47%)
Dec 09, 2003
6.423
6.450
6.398
6.408
45,287
-0.04(-0.59%)
Dec 08, 2003
6.450
6.450
6.367
6.446
40,043
+0.02(+0.26%)
Dec 05, 2003
6.419
6.435
6.419
6.429
17,161
-0.01(-0.13%)
Dec 04, 2003
6.513
6.513
6.513
6.438
18,115
-0.04(-0.68%)
Dec 03, 2003
6.515
6.553
6.482
6.482
84,378
-0.05(-0.74%)
Dec 02, 2003
6.545
6.553
6.524
6.530
39,567
+0.03(+0.42%)
Dec 01, 2003
6.503
6.503
6.482
6.503
29,079
+0.05(+0.81%)
Nov 28, 2003
6.450
6.461
6.427
6.450
5,720
-0.00(-0.06%)
Nov 26, 2003
6.367
6.469
6.367
6.455
41,950
+0.13(+2.02%)
Nov 25, 2003
6.304
6.327
6.304
6.327
28,602
+0.05(+0.73%)
Nov 24, 2003
6.346
6.375
6.276
6.281
26,219
-0.07(-1.02%)
Nov 21, 2003
6.230
6.293
6.188
6.346
25,742
+0.15(+2.37%)
Nov 20, 2003
6.241
6.276
6.188
6.199
34,799
-0.04(-0.67%)
Nov 19, 2003
6.236
6.241
6.226
6.241
23,835
+0.05(+0.81%)
Nov 18, 2003
6.247
6.266
6.190
6.190
41,950
+0.00(+0.00%)
Nov 17, 2003
6.314
6.325
6.190
6.190
96,295
-0.19(-2.93%)
Nov 14, 2003
6.440
6.440
6.367
6.377
20,498
-0.06(-0.98%)
Nov 13, 2003
6.419
6.419
6.419
6.440
24,312
+0.00(+0.00%)
Nov 12, 2003
6.276
6.440
6.276
6.440
30,509
+0.13(+2.06%)
Nov 11, 2003
6.360
6.377
6.297
6.310
21,452
-0.03(-0.43%)
Nov 10, 2003
6.436
6.436
6.325
6.337
40,520
-0.05(-0.79%)
Nov 07, 2003
6.398
6.440
6.377
6.388
28,126
+0.03(+0.49%)
Nov 06, 2003
6.388
6.392
6.314
6.356
37,660
-0.04(-0.56%)
Nov 05, 2003
6.203
6.392
6.203
6.392
38,136
+0.11(+1.74%)
Nov 04, 2003
6.203
6.203
6.203
6.283
26,981
+0.12(+1.87%)
Nov 03, 2003
6.251
6.251
6.167
6.167
55,775
-0.04(-0.71%)
Oct 31, 2003
6.283
6.283
6.188
6.211
36,706
-0.06(-0.97%)
Oct 30, 2003
6.272
6.272
6.272
6.272
17,638
-0.02(-0.33%)
Oct 29, 2003
6.188
6.293
6.188
6.293
33,846
+0.07(+1.18%)
Oct 28, 2003
6.249
6.249
6.234
6.220
56,728
-0.08(-1.30%)
Oct 27, 2003
6.255
6.316
6.255
6.301
45,764
+0.07(+1.14%)
Oct 24, 2003
6.304
6.304
6.228
6.230
16,208
-0.05(-0.83%)
Oct 23, 2003
6.251
6.299
6.251
6.283
43,380
+0.01(+0.17%)
Oct 22, 2003
6.369
6.390
6.236
6.272
95,819
-0.10(-1.52%)
Oct 21, 2003
6.503
6.503
6.369
6.369
100,586
-0.13(-2.06%)
Oct 20, 2003
6.482
6.511
6.482
6.503
24,312
+0.05(+0.75%)
Oct 17, 2003
6.482
6.505
6.453
6.455
20,498
-0.08(-1.22%)
Oct 16, 2003
6.681
6.681
6.520
6.534
63,879
-0.12(-1.74%)
Oct 15, 2003
6.776
6.776
6.650
6.650
63,879
-0.16(-2.31%)
Oct 14, 2003
6.629
6.815
6.629
6.807
84,378
+0.21(+3.25%)
Oct 13, 2003
6.566
6.593
6.566
6.593
44,334
+0.05(+0.74%)
Oct 10, 2003
6.484
6.503
6.484
6.545
112,504
+0.04(+0.68%)
Oct 09, 2003
6.396
6.501
6.396
6.501
50,531
+0.15(+2.34%)
Oct 08, 2003
6.356
6.356
6.333
6.352
50,531
-0.00(-0.07%)
Oct 07, 2003
6.314
6.356
6.314
6.356
36,230
+0.06(+1.00%)
Oct 06, 2003
6.209
6.291
6.209
6.293
130,142
+0.10(+1.69%)
Oct 03, 2003
6.293
6.293
6.171
6.188
109,643
-0.05(-0.84%)
Oct 02, 2003
6.188
6.262
6.167
6.241
161,605
+0.06(+1.02%)
Oct 01, 2003
6.090
6.188
6.090
6.178
63,402
+0.09(+1.52%)
Sep 30, 2003
6.199
6.199
6.085
6.085
31,939
-0.16(-2.49%)
Sep 29, 2003
6.398
6.398
6.115
6.241
96,772
+0.22(+3.69%)
Sep 26, 2003
5.769
5.769
5.769
6.018
61,495
+0.30(+5.28%)
Sep 25, 2003
6.010
6.010
5.716
5.716
61,019
-0.21(-3.54%)
Sep 24, 2003
6.146
6.146
5.928
5.926
20,975
-0.27(-4.40%)
Sep 23, 2003
6.188
6.241
6.188
6.199
46,717
+0.09(+1.44%)
Sep 22, 2003
6.314
6.314
6.117
6.111
39,567
-0.23(-3.70%)
Sep 19, 2003
6.453
6.453
6.346
6.346
43,857
+0.10(+1.61%)
Sep 18, 2003
6.260
6.272
6.207
6.245
45,764
+0.04(+0.57%)
Sep 17, 2003
6.094
6.257
6.094
6.209
31,939
+0.16(+2.67%)
Sep 16, 2003
6.289
6.291
5.884
6.048
68,169
-0.16(-2.63%)
Sep 15, 2003
6.262
6.450
6.088
6.211
142,060
+0.00(+0.03%)
Sep 12, 2003
5.685
6.713
5.668
6.209
363,254
+0.63(+11.28%)
Sep 11, 2003
5.561
5.601
5.527
5.580
35,276
-0.02(-0.41%)
Sep 10, 2003
5.578
5.716
5.506
5.603
41,473
+0.03(+0.49%)
Sep 09, 2003
5.664
5.664
5.576
5.576
17,638
-0.05(-0.93%)
Sep 08, 2003
5.634
5.664
5.611
5.628
21,452
+0.04(+0.79%)
Sep 05, 2003
5.660
5.727
5.584
5.584
45,764
-0.05(-0.93%)
Sep 04, 2003
5.714
5.714
5.632
5.637
25,265
-0.07(-1.21%)
Sep 03, 2003
5.706
5.716
5.676
5.706
32,416
+0.01(+0.18%)
Sep 02, 2003
5.569
5.695
5.548
5.695
71,030
+0.07(+1.31%)
Aug 29, 2003
5.538
5.632
5.538
5.622
10,010
+0.07(+1.28%)
Aug 28, 2003
5.660
5.660
5.542
5.551
48,147
-0.13(-2.36%)
Aug 27, 2003
5.569
5.685
5.569
5.685
59,589
+0.13(+2.26%)
Aug 26, 2003
5.496
5.559
5.475
5.559
27,172
+0.08(+1.45%)
Aug 25, 2003
5.475
5.496
5.454
5.479
10,964
-0.04(-0.68%)
Aug 22, 2003
5.517
5.611
5.517
5.517
99,156
+0.01(+0.19%)
Aug 21, 2003
5.181
5.530
5.181
5.506
109,643
+0.37(+7.14%)
Aug 20, 2003
5.066
5.139
5.055
5.139
24,312
+0.07(+1.45%)
Aug 19, 2003
5.034
5.066
5.014
5.066
31,939
+0.04(+0.79%)
Aug 18, 2003
5.076
5.089
5.014
5.026
39,090
-0.09(-1.80%)
Aug 15, 2003
5.118
5.118
5.118
5.118
7,150
+0.00(+0.00%)
Aug 14, 2003
5.102
5.118
5.055
5.118
11,917
+0.00(+0.00%)
Aug 13, 2003
5.087
5.118
5.045
5.118
10,010
+0.06(+1.24%)
Aug 12, 2003
5.014
5.055
5.014
5.055
6,673
+0.05(+0.96%)
Aug 11, 2003
5.007
5.009
4.961
5.007
7,150
+0.03(+0.51%)
Aug 08, 2003
5.039
5.087
4.955
4.982
22,405
-0.07(-1.41%)
Aug 07, 2003
4.993
5.053
4.993
5.053
59,112
+0.04(+0.80%)
Aug 06, 2003
4.993
5.024
4.982
5.014
18,115
+0.01(+0.21%)
Aug 05, 2003
5.165
5.219
4.993
5.003
36,706
-0.14(-2.65%)
Aug 04, 2003
5.223
5.223
5.085
5.139
43,857
-0.06(-1.13%)
Aug 01, 2003
5.192
5.263
5.106
5.198
170,662
-0.02(-0.40%)
Jul 31, 2003
5.244
5.267
5.192
5.219
26,695
-0.00(-0.08%)
Jul 30, 2003
5.274
5.274
5.200
5.223
25,742
-0.03(-0.56%)
Jul 29, 2003
5.167
5.253
5.144
5.253
54,821
+0.06(+1.17%)
Jul 28, 2003
5.160
5.192
5.160
5.192
15,731
+0.05(+1.02%)
Jul 25, 2003
5.085
5.181
5.085
5.139
14,778
+0.08(+1.58%)
Jul 24, 2003
5.076
5.158
5.060
5.060
18,591
+0.00(+0.00%)
Jul 23, 2003
5.014
5.070
4.993
5.060
44,334
+0.05(+1.05%)
Jul 22, 2003
5.139
5.181
4.940
5.007
81,517
-0.10(-2.05%)
Jul 21, 2003
5.198
5.198
5.112
5.112
23,358
-0.11(-2.13%)
Jul 18, 2003
5.246
5.246
5.202
5.223
100,586
-0.02(-0.44%)
Jul 17, 2003
5.295
5.295
5.234
5.246
47,671
-0.05(-0.91%)
Jul 16, 2003
5.269
5.295
5.255
5.295
34,323
-0.00(-0.04%)
Jul 15, 2003
5.368
5.368
5.267
5.297
20,975
-0.04(-0.79%)
Jul 14, 2003
5.339
5.339
5.320
5.339
14,301
-0.01(-0.20%)
Jul 11, 2003
5.339
5.351
5.244
5.349
102,016
+0.01(+0.20%)
Jul 10, 2003
5.485
5.485
5.328
5.339
31,462
-0.16(-2.94%)
Jul 09, 2003
5.427
5.517
5.402
5.500
47,671
+0.07(+1.35%)
Jul 08, 2003
5.313
5.427
5.313
5.427
88,191
+0.12(+2.29%)
Jul 07, 2003
5.274
5.305
5.246
5.305
35,753
+0.06(+1.08%)
Jul 03, 2003
5.257
5.278
5.215
5.248
17,161
-0.03(-0.64%)
Jul 02, 2003
5.244
5.307
5.244
5.282
43,857
+0.05(+0.92%)
Jul 01, 2003
5.269
5.276
5.181
5.234
168,279
-0.04(-0.68%)
Jun 30, 2003
5.244
5.290
5.234
5.269
572,054
+0.02(+0.44%)
Jun 27, 2003
5.265
5.267
5.240
5.246
86,761
-0.02(-0.36%)
Jun 26, 2003
5.286
5.318
5.223
5.265
68,169
-0.02(-0.40%)
Jun 25, 2003
5.337
5.521
5.269
5.286
112,504
-0.05(-0.90%)
Jun 24, 2003
5.223
5.337
5.223
5.334
48,147
+0.11(+2.13%)
Jun 23, 2003
5.402
5.402
5.139
5.223
157,314
-0.23(-4.23%)
Jun 20, 2003
5.284
5.471
5.276
5.454
39,567
+0.17(+3.17%)
Jun 19, 2003
5.297
5.431
5.265
5.286
65,309
+0.01(+0.20%)
Jun 18, 2003
5.276
5.297
5.255
5.276
31,462
-0.02(-0.40%)
Jun 17, 2003
5.454
5.454
5.288
5.297
75,320
-0.14(-2.51%)
Jun 16, 2003
5.288
5.433
5.286
5.433
538,207
+0.15(+2.78%)
Jun 13, 2003
5.244
5.293
5.244
5.286
40,520
+0.04(+0.80%)
Jun 12, 2003
5.211
5.244
5.162
5.244
78,657
+0.04(+0.68%)
Jun 11, 2003
5.219
5.219
5.181
5.209
51,008
-0.04(-0.72%)
Jun 10, 2003
5.276
5.293
5.223
5.246
32,893
-0.06(-1.11%)
Jun 09, 2003
5.055
5.305
5.055
5.305
44,334
+0.23(+4.50%)
Jun 06, 2003
5.064
5.093
5.064
5.076
15,731
+0.01(+0.29%)
Jun 05, 2003
5.089
5.089
5.060
5.062
35,753
-0.03(-0.54%)
Jun 04, 2003
5.165
5.173
5.076
5.089
111,073
-0.10(-1.94%)
Jun 03, 2003
5.240
5.240
5.181
5.190
110,120
-0.05(-1.04%)
Jun 02, 2003
5.349
5.349
5.244
5.244
32,893
-0.13(-2.38%)
May 30, 2003
5.223
5.372
5.223
5.372
40,997
+0.12(+2.36%)
May 29, 2003
5.240
5.253
5.219
5.248
22,405
+0.02(+0.32%)
May 28, 2003
5.276
5.284
5.156
5.232
43,857
-0.02(-0.44%)
May 27, 2003
5.194
5.269
5.194
5.255
14,778
+0.06(+1.21%)
May 23, 2003
5.100
5.297
5.076
5.192
67,216
+0.10(+1.98%)
May 22, 2003
5.244
5.244
5.034
5.091
74,843
-0.17(-3.27%)
May 21, 2003
5.255
5.280
5.244
5.263
12,871
-0.01(-0.24%)
May 20, 2003
5.297
5.297
5.202
5.276
57,205
-0.07(-1.22%)
May 19, 2003
5.269
5.341
5.269
5.341
31,939
+0.07(+1.35%)
May 16, 2003
5.276
5.349
5.244
5.269
128,712
-0.02(-0.40%)
May 15, 2003
5.328
5.328
5.265
5.290
45,287
-0.05(-0.86%)
May 14, 2003
5.318
5.360
5.316
5.337
40,520
+0.02(+0.36%)
May 13, 2003
5.454
5.454
5.269
5.318
175,906
-0.16(-2.87%)
May 12, 2003
5.397
5.506
5.397
5.475
90,575
+0.08(+1.44%)
May 09, 2003
5.326
5.397
5.265
5.397
63,402
+0.07(+1.22%)
May 08, 2003
5.381
5.397
5.326
5.332
85,331
-0.05(-0.90%)
May 07, 2003
5.246
5.402
5.246
5.381
94,388
+0.13(+2.40%)
May 06, 2003
5.190
5.255
5.173
5.255
35,753
+0.04(+0.76%)
May 05, 2003
5.242
5.265
5.215
5.215
10,010
-0.03(-0.56%)
May 02, 2003
5.177
5.244
5.171
5.244
16,684
+0.00(+0.08%)
May 01, 2003
4.995
5.240
4.995
5.240
58,635
+0.21(+4.08%)
Apr 30, 2003
5.051
5.454
5.034
5.034
73,890
-0.00(-0.08%)
Apr 29, 2003
5.032
5.127
5.014
5.039
62,925
+0.03(+0.50%)
Apr 28, 2003
4.913
5.016
4.913
5.014
39,567
+0.13(+2.58%)
Apr 25, 2003
4.877
4.896
4.846
4.888
42,427
+0.03(+0.65%)
Apr 24, 2003
4.804
4.858
4.804
4.856
128,712
+0.05(+1.09%)
Apr 23, 2003
4.772
4.804
4.762
4.804
67,216
+0.03(+0.66%)
Apr 22, 2003
4.669
4.781
4.669
4.772
77,704
+0.06(+1.34%)
Apr 21, 2003
4.682
4.720
4.649
4.709
142,060
+0.05(+1.04%)
Apr 17, 2003
4.720
4.741
4.644
4.661
66,739
-0.06(-1.24%)
Apr 16, 2003
4.714
4.720
4.699
4.720
16,684
+0.03(+0.67%)
Apr 15, 2003
4.720
4.762
4.688
4.688
68,169
-0.01(-0.22%)
Apr 14, 2003
4.583
4.699
4.583
4.699
79,134
+0.13(+2.80%)
Apr 11, 2003
4.458
4.573
4.437
4.571
49,101
+0.09(+2.06%)
Apr 10, 2003
4.409
4.483
4.401
4.479
53,868
+0.09(+1.96%)
Apr 09, 2003
4.405
4.409
4.384
4.393
16,208
-0.02(-0.48%)
Apr 08, 2003
4.405
4.424
4.384
4.414
51,961
+0.01(+0.19%)
Apr 07, 2003
4.403
4.424
4.395
4.405
14,301
+0.02(+0.48%)
Apr 04, 2003
4.321
4.422
4.300
4.384
16,684
+0.02(+0.48%)
Apr 03, 2003
4.363
4.374
4.342
4.363
40,043
-0.01(-0.19%)
Apr 02, 2003
4.300
4.388
4.300
4.372
30,509
+0.02(+0.43%)
Apr 01, 2003
4.393
4.393
4.353
4.353
46,241
-0.02(-0.48%)
Mar 31, 2003
4.325
4.390
4.325
4.374
51,484
-0.00(-0.10%)
Mar 28, 2003
4.405
4.416
4.323
4.378
52,438
-0.04(-0.85%)
Mar 27, 2003
4.384
4.416
4.380
4.416
43,380
+0.01(+0.24%)
Mar 26, 2003
4.340
4.426
4.340
4.405
116,794
+0.07(+1.50%)
Mar 25, 2003
4.216
4.340
4.216
4.340
113,934
+0.13(+3.19%)
Mar 24, 2003
4.248
4.250
4.206
4.206
18,115
-0.04(-0.99%)
Mar 21, 2003
4.248
4.250
4.221
4.248
4,767
+0.00(+0.00%)
Mar 20, 2003
4.248
4.248
4.210
4.248
8,580
+0.00(+0.00%)
Mar 19, 2003
4.273
4.273
4.248
4.248
6,673
+0.00(+0.00%)
Mar 18, 2003
4.197
4.279
4.197
4.248
10,487
+0.03(+0.75%)
Mar 17, 2003
4.233
4.233
4.151
4.216
35,276
+0.00(+0.00%)
Mar 14, 2003
4.275
4.290
4.216
4.216
18,591
-0.04(-0.94%)
Mar 13, 2003
4.279
4.290
4.256
4.256
11,917
-0.00(-0.05%)
Mar 12, 2003
4.284
4.284
4.258
4.258
3,813
+0.00(+0.00%)
Mar 11, 2003
4.279
4.302
4.258
4.258
26,219
-0.04(-0.98%)
Mar 10, 2003
4.311
4.340
4.275
4.300
33,846
+0.01(+0.24%)
Mar 07, 2003
4.300
4.300
4.290
4.290
2,383
+0.02(+0.39%)
Mar 06, 2003
4.342
4.359
4.273
4.273
13,824
-0.09(-2.07%)
Mar 05, 2003
4.321
4.384
4.321
4.363
72,936
+0.06(+1.46%)
Mar 04, 2003
4.216
4.302
4.216
4.300
32,416
+0.10(+2.45%)
Mar 03, 2003
4.200
4.200
4.195
4.197
10,964
-0.02(-0.40%)
Feb 28, 2003
4.179
4.214
4.179
4.214
12,394
+0.06(+1.36%)
Feb 27, 2003
4.143
4.164
4.143
4.158
4,767
-0.01(-0.20%)
Feb 26, 2003
4.141
4.166
4.122
4.166
12,394
+0.04(+1.07%)
Feb 25, 2003
4.128
4.128
4.093
4.122
16,208
+0.01(+0.26%)
Feb 24, 2003
4.109
4.143
4.084
4.112
9,534
+0.02(+0.51%)
Feb 21, 2003
4.132
4.132
4.091
4.091
19,545
-0.03(-0.76%)
Feb 20, 2003
4.091
4.132
4.091
4.122
24,789
+0.04(+1.03%)
Feb 19, 2003
4.034
4.080
4.034
4.080
23,358
+0.07(+1.67%)
Feb 18, 2003
3.988
4.042
3.988
4.013
11,917
+0.00(+0.10%)
Feb 14, 2003
4.028
4.028
4.007
4.009
35,753
-0.04(-0.98%)
Feb 13, 2003
4.116
4.116
4.049
4.049
118,224
-0.09(-2.08%)
Feb 12, 2003
4.195
4.218
4.132
4.135
44,810
-0.04(-1.00%)
Feb 11, 2003
4.153
4.189
4.135
4.177
15,731
+0.04(+1.07%)
Feb 10, 2003
4.137
4.141
4.118
4.132
50,054
-0.03(-0.61%)
Feb 07, 2003
4.091
4.179
4.091
4.158
10,487
+0.07(+1.64%)
Feb 06, 2003
4.120
4.126
4.091
4.091
32,416
-0.05(-1.22%)
Feb 05, 2003
4.160
4.172
4.109
4.141
61,495
-0.00(-0.05%)
Feb 04, 2003
4.193
4.193
4.130
4.143
61,972
-0.03(-0.70%)
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.