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
Scotts Miracle-Gro Company
(NY:
SMG
)
69.69
+2.75 (+4.11%)
Official Closing Price
Updated: 7:00 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 (%)
Oct 29, 2004
10.36
10.43
10.30
10.31
330,846
-0.07(-0.65%)
Oct 28, 2004
10.22
10.56
10.22
10.37
929,921
+0.10(+0.97%)
Oct 27, 2004
10.10
10.31
10.10
10.28
702,814
+0.19(+1.86%)
Oct 26, 2004
10.06
10.14
9.985
10.09
359,507
+0.01(+0.13%)
Oct 25, 2004
9.983
10.11
9.951
10.07
287,231
+0.07(+0.67%)
Oct 22, 2004
10.01
10.24
9.983
10.01
464,181
+0.01(+0.08%)
Oct 21, 2004
9.999
10.11
9.927
9.999
416,205
-0.02(-0.16%)
Oct 20, 2004
9.951
10.03
9.871
10.02
253,898
+0.07(+0.66%)
Oct 19, 2004
10.05
10.06
9.903
9.949
530,226
-0.13(-1.32%)
Oct 18, 2004
10.08
10.13
9.988
10.08
347,046
-0.01(-0.10%)
Oct 15, 2004
10.00
10.22
10.00
10.09
640,820
+0.09(+0.87%)
Oct 14, 2004
9.943
10.05
9.943
10.01
346,734
+0.07(+0.71%)
Oct 13, 2004
10.07
10.07
9.887
9.935
393,152
-0.10(-1.02%)
Oct 12, 2004
10.11
10.12
9.983
10.04
650,477
-0.08(-0.81%)
Oct 11, 2004
10.15
10.22
10.08
10.12
528,357
-0.04(-0.44%)
Oct 08, 2004
10.23
10.23
10.11
10.16
961,697
-0.11(-1.05%)
Oct 07, 2004
10.34
10.35
10.26
10.27
611,847
-0.08(-0.78%)
Oct 06, 2004
10.34
10.39
10.33
10.35
317,762
+0.05(+0.48%)
Oct 05, 2004
10.43
10.45
10.30
10.30
491,908
-0.12(-1.17%)
Oct 04, 2004
10.36
10.48
10.36
10.42
385,987
+0.09(+0.85%)
Oct 01, 2004
10.32
10.35
10.24
10.34
477,889
+0.04(+0.39%)
Sep 30, 2004
10.30
10.35
10.28
10.30
616,832
-0.01(-0.08%)
Sep 29, 2004
10.17
10.43
10.16
10.30
783,501
+0.17(+1.66%)
Sep 28, 2004
10.03
10.16
10.03
10.14
1,076,964
+0.11(+1.12%)
Sep 27, 2004
10.15
10.15
10.01
10.02
444,555
-0.13(-1.30%)
Sep 24, 2004
10.12
10.19
10.09
10.15
214,956
+0.02(+0.19%)
Sep 23, 2004
10.16
10.17
10.07
10.14
292,528
-0.03(-0.30%)
Sep 22, 2004
10.18
10.20
10.11
10.17
340,503
-0.03(-0.33%)
Sep 21, 2004
10.22
10.23
10.14
10.20
646,427
-0.01(-0.08%)
Sep 20, 2004
10.19
10.26
10.16
10.21
509,353
+0.02(+0.19%)
Sep 17, 2004
10.17
10.24
10.15
10.19
215,891
+0.02(+0.19%)
Sep 16, 2004
10.12
10.23
10.12
10.17
287,231
+0.05(+0.49%)
Sep 15, 2004
10.11
10.16
10.05
10.12
402,187
-0.01(-0.06%)
Sep 14, 2004
10.16
10.16
10.07
10.13
320,254
-0.03(-0.33%)
Sep 13, 2004
10.15
10.18
10.14
10.16
214,333
+0.02(+0.16%)
Sep 10, 2004
10.12
10.15
10.03
10.14
400,317
+0.03(+0.27%)
Sep 09, 2004
10.08
10.16
10.08
10.12
275,705
+0.05(+0.53%)
Sep 08, 2004
10.19
10.23
10.03
10.06
479,446
-0.14(-1.35%)
Sep 07, 2004
10.21
10.27
10.18
10.20
396,891
-0.01(-0.08%)
Sep 03, 2004
10.19
10.22
10.12
10.21
353,588
+0.02(+0.17%)
Sep 02, 2004
9.951
10.21
9.951
10.19
353,899
+0.25(+2.47%)
Sep 01, 2004
9.922
9.951
9.887
9.946
233,648
+0.02(+0.24%)
Aug 31, 2004
9.838
9.951
9.838
9.922
248,913
+0.08(+0.78%)
Aug 30, 2004
9.853
9.916
9.774
9.845
341,749
-0.01(-0.07%)
Aug 27, 2004
9.830
9.869
9.723
9.851
403,433
-0.00(-0.03%)
Aug 26, 2004
9.646
9.871
9.646
9.855
901,571
+0.22(+2.25%)
Aug 25, 2004
9.630
9.643
9.551
9.638
567,610
+0.01(+0.15%)
Aug 24, 2004
9.381
9.648
9.381
9.623
1,165,439
+0.27(+2.85%)
Aug 23, 2004
9.177
9.485
9.169
9.357
898,456
+0.17(+1.83%)
Aug 20, 2004
9.046
9.245
9.022
9.188
371,033
+0.14(+1.60%)
Aug 19, 2004
8.999
9.065
8.964
9.044
545,803
+0.05(+0.59%)
Aug 18, 2004
9.052
9.052
8.949
8.991
788,486
-0.08(-0.88%)
Aug 17, 2004
9.068
9.132
9.049
9.071
372,591
+0.02(+0.21%)
Aug 16, 2004
9.022
9.116
9.022
9.052
419,009
+0.05(+0.61%)
Aug 13, 2004
9.028
9.054
8.986
8.997
415,894
-0.03(-0.36%)
Aug 12, 2004
9.116
9.142
8.986
9.030
432,405
-0.12(-1.30%)
Aug 11, 2004
9.111
9.166
8.988
9.148
415,582
+0.04(+0.42%)
Aug 10, 2004
9.099
9.140
9.065
9.110
602,501
+0.03(+0.37%)
Aug 09, 2004
9.068
9.150
8.988
9.076
1,743,329
-0.21(-2.26%)
Aug 06, 2004
9.413
9.415
9.213
9.286
634,901
-0.14(-1.51%)
Aug 05, 2004
9.641
9.641
9.421
9.429
366,984
-0.23(-2.36%)
Aug 04, 2004
9.574
9.700
9.355
9.657
562,625
+0.08(+0.84%)
Aug 03, 2004
9.678
9.678
9.477
9.577
600,009
-0.10(-1.04%)
Aug 02, 2004
9.750
9.753
9.611
9.678
557,641
-0.11(-1.15%)
Jul 30, 2004
9.787
9.814
9.710
9.790
439,259
-0.03(-0.31%)
Jul 29, 2004
9.670
9.879
9.638
9.821
435,520
+0.15(+1.58%)
Jul 28, 2004
9.718
9.734
9.501
9.668
444,243
-0.07(-0.76%)
Jul 27, 2004
9.654
9.824
9.617
9.742
619,012
+0.15(+1.54%)
Jul 26, 2004
9.550
9.766
9.498
9.595
613,093
+0.08(+0.81%)
Jul 23, 2004
9.662
9.692
9.457
9.518
495,023
-0.08(-0.84%)
Jul 22, 2004
9.830
9.830
9.558
9.598
673,842
-0.26(-2.61%)
Jul 21, 2004
9.967
10.05
9.855
9.855
401,875
-0.13(-1.32%)
Jul 20, 2004
9.951
10.05
9.903
9.986
355,145
+0.06(+0.58%)
Jul 19, 2004
9.879
10.00
9.871
9.928
529,914
+0.09(+0.91%)
Jul 16, 2004
9.895
9.935
9.814
9.838
264,490
-0.02(-0.24%)
Jul 15, 2004
9.919
9.999
9.863
9.863
304,366
-0.03(-0.32%)
Jul 14, 2004
9.940
10.02
9.887
9.895
338,011
-0.04(-0.44%)
Jul 13, 2004
9.858
9.997
9.848
9.938
607,797
+0.13(+1.33%)
Jul 12, 2004
9.887
9.888
9.718
9.808
1,407,810
-0.08(-0.81%)
Jul 09, 2004
9.798
9.935
9.798
9.888
331,157
+0.08(+0.82%)
Jul 08, 2004
9.919
9.919
9.806
9.808
514,338
-0.12(-1.20%)
Jul 07, 2004
9.895
10.00
9.887
9.927
437,701
+0.04(+0.45%)
Jul 06, 2004
10.06
10.07
9.863
9.882
598,763
-0.17(-1.74%)
Jul 02, 2004
10.13
10.17
10.05
10.06
371,345
-0.10(-0.96%)
Jul 01, 2004
10.28
10.30
10.01
10.15
937,086
-0.10(-0.95%)
Jun 30, 2004
9.951
10.41
9.951
10.25
3,553,638
+0.57(+5.94%)
Jun 29, 2004
9.790
9.790
9.668
9.678
1,521,207
-0.14(-1.44%)
Jun 28, 2004
9.943
9.967
9.819
9.819
977,585
-0.12(-1.24%)
Jun 25, 2004
9.933
9.970
9.819
9.943
1,476,658
+0.01(+0.15%)
Jun 24, 2004
10.20
10.22
9.928
9.928
1,449,555
-0.28(-2.71%)
Jun 23, 2004
10.43
10.43
10.20
10.20
1,524,946
-0.22(-2.12%)
Jun 22, 2004
10.64
10.64
10.33
10.43
827,427
-0.20(-1.87%)
Jun 21, 2004
10.63
10.70
10.56
10.62
316,827
-0.02(-0.20%)
Jun 18, 2004
10.63
10.69
10.62
10.65
416,205
+0.02(+0.17%)
Jun 17, 2004
10.67
10.67
10.61
10.63
453,278
-0.03(-0.27%)
Jun 16, 2004
10.60
10.69
10.57
10.66
991,916
+0.06(+0.58%)
Jun 15, 2004
10.56
10.63
10.56
10.60
727,114
+0.04(+0.41%)
Jun 14, 2004
10.70
10.71
10.55
10.55
350,472
-0.15(-1.40%)
Jun 10, 2004
10.55
10.74
10.55
10.70
454,524
+0.15(+1.38%)
Jun 09, 2004
10.63
10.66
10.56
10.56
272,901
-0.09(-0.80%)
Jun 08, 2004
10.59
10.67
10.54
10.64
195,330
+0.04(+0.36%)
Jun 07, 2004
10.53
10.63
10.51
10.60
272,901
+0.08(+0.79%)
Jun 04, 2004
10.40
10.60
10.38
10.52
475,085
+0.17(+1.64%)
Jun 03, 2004
10.50
10.51
10.34
10.35
393,464
-0.12(-1.12%)
Jun 02, 2004
10.43
10.54
10.38
10.47
316,204
+0.03(+0.31%)
Jun 01, 2004
10.40
10.43
10.36
10.43
230,221
+0.03(+0.25%)
May 28, 2004
10.37
10.46
10.33
10.41
406,236
+0.02(+0.23%)
May 27, 2004
10.35
10.38
10.28
10.38
681,319
+0.04(+0.34%)
May 26, 2004
10.32
10.39
10.31
10.35
267,293
+0.01(+0.12%)
May 25, 2004
10.24
10.38
10.21
10.34
382,560
+0.08(+0.78%)
May 24, 2004
10.06
10.30
10.06
10.26
513,403
+0.19(+1.91%)
May 21, 2004
10.13
10.21
9.967
10.06
823,066
-0.06(-0.63%)
May 20, 2004
10.23
10.29
10.11
10.13
296,577
-0.11(-1.03%)
May 19, 2004
10.33
10.46
10.17
10.23
485,677
-0.06(-0.61%)
May 18, 2004
10.28
10.31
10.22
10.30
203,741
+0.06(+0.60%)
May 17, 2004
10.27
10.38
10.23
10.23
543,310
-0.09(-0.92%)
May 14, 2004
10.18
10.36
9.962
10.33
759,202
+0.21(+2.03%)
May 13, 2004
10.10
10.14
10.04
10.12
270,409
+0.02(+0.22%)
May 12, 2004
10.19
10.19
9.946
10.10
346,734
-0.08(-0.82%)
May 11, 2004
10.12
10.24
10.08
10.19
404,056
+0.07(+0.71%)
May 10, 2004
10.21
10.21
10.05
10.11
747,675
-0.03(-0.30%)
May 07, 2004
10.44
10.44
10.12
10.14
369,787
-0.31(-2.99%)
May 06, 2004
10.56
10.58
10.41
10.46
310,596
-0.13(-1.23%)
May 05, 2004
10.57
10.61
10.51
10.59
352,653
+0.03(+0.32%)
May 04, 2004
10.62
10.66
10.53
10.55
558,575
-0.08(-0.76%)
May 03, 2004
10.60
10.64
10.53
10.63
359,818
+0.05(+0.46%)
Apr 30, 2004
10.67
10.69
10.58
10.58
696,895
-0.07(-0.66%)
Apr 29, 2004
10.85
10.85
10.62
10.66
529,291
-0.18(-1.64%)
Apr 28, 2004
10.98
11.00
10.77
10.83
515,896
-0.17(-1.53%)
Apr 27, 2004
10.93
11.06
10.52
11.00
2,104,394
+0.10(+0.88%)
Apr 26, 2004
10.82
11.13
10.82
10.91
1,278,524
+0.17(+1.57%)
Apr 23, 2004
10.78
10.87
10.73
10.74
266,359
-0.05(-0.49%)
Apr 22, 2004
10.62
10.89
10.59
10.79
253,586
+0.20(+1.91%)
Apr 21, 2004
10.50
10.61
10.43
10.59
226,794
+0.07(+0.70%)
Apr 20, 2004
10.66
10.69
10.50
10.51
276,328
-0.13(-1.22%)
Apr 19, 2004
10.71
10.71
10.58
10.64
360,441
-0.06(-0.57%)
Apr 16, 2004
10.71
10.72
10.59
10.71
376,641
+0.01(+0.09%)
Apr 15, 2004
10.66
10.73
10.60
10.70
326,484
+0.06(+0.59%)
Apr 14, 2004
10.79
10.79
10.57
10.63
762,005
-0.15(-1.41%)
Apr 13, 2004
10.97
10.99
10.75
10.79
315,892
-0.19(-1.71%)
Apr 12, 2004
10.81
10.97
10.81
10.97
298,447
+0.12(+1.09%)
Apr 08, 2004
10.87
10.89
10.79
10.85
423,994
-0.04(-0.40%)
Apr 07, 2004
10.82
10.91
10.76
10.90
234,894
+0.06(+0.59%)
Apr 06, 2004
10.83
10.87
10.80
10.83
198,445
-0.00(-0.04%)
Apr 05, 2004
10.74
10.84
10.74
10.84
411,221
+0.10(+0.94%)
Apr 02, 2004
10.67
10.83
10.67
10.74
442,063
+0.11(+1.06%)
Apr 01, 2004
10.38
10.66
10.37
10.62
1,053,599
+0.33(+3.20%)
Mar 31, 2004
10.33
10.33
10.23
10.30
354,522
-0.02(-0.16%)
Mar 30, 2004
10.27
10.34
10.26
10.31
148,912
+0.02(+0.16%)
Mar 29, 2004
10.16
10.34
10.12
10.30
293,151
+0.14(+1.41%)
Mar 26, 2004
10.18
10.18
10.06
10.15
406,860
-0.02(-0.22%)
Mar 25, 2004
10.12
10.21
10.10
10.18
629,916
+0.05(+0.54%)
Mar 24, 2004
10.06
10.13
10.02
10.12
474,773
+0.06(+0.62%)
Mar 23, 2004
10.10
10.13
9.985
10.06
370,099
-0.04(-0.38%)
Mar 22, 2004
10.14
10.14
10.03
10.10
313,089
-0.05(-0.46%)
Mar 19, 2004
10.20
10.25
10.12
10.14
185,361
-0.08(-0.74%)
Mar 18, 2004
10.10
10.24
10.06
10.22
208,414
+0.12(+1.22%)
Mar 17, 2004
10.08
10.15
10.06
10.10
309,039
+0.08(+0.80%)
Mar 16, 2004
10.14
10.16
9.991
10.02
327,419
-0.15(-1.44%)
Mar 15, 2004
10.24
10.24
10.12
10.16
262,932
-0.09(-0.92%)
Mar 12, 2004
10.12
10.26
10.11
10.26
220,252
+0.12(+1.17%)
Mar 11, 2004
10.18
10.30
10.13
10.14
372,280
-0.06(-0.55%)
Mar 10, 2004
10.21
10.26
10.19
10.19
426,174
-0.02(-0.20%)
Mar 09, 2004
10.19
10.23
10.18
10.21
218,071
+0.01(+0.08%)
Mar 08, 2004
10.23
10.25
10.19
10.21
271,343
-0.03(-0.28%)
Mar 05, 2004
10.12
10.26
10.10
10.23
260,440
+0.09(+0.90%)
Mar 04, 2004
10.03
10.24
10.01
10.14
239,879
+0.08(+0.85%)
Mar 03, 2004
9.975
10.08
9.919
10.06
250,159
+0.08(+0.84%)
Mar 02, 2004
10.18
10.18
9.975
9.975
483,185
-0.23(-2.29%)
Mar 01, 2004
10.10
10.21
10.10
10.21
213,087
+0.09(+0.89%)
Feb 27, 2004
10.10
10.14
10.03
10.12
366,360
-0.00(-0.03%)
Feb 26, 2004
9.991
10.13
9.973
10.12
400,317
+0.13(+1.35%)
Feb 25, 2004
9.951
10.05
9.935
9.988
359,507
+0.02(+0.18%)
Feb 24, 2004
9.896
9.991
9.858
9.970
286,608
+0.08(+0.76%)
Feb 23, 2004
9.965
9.975
9.861
9.895
460,131
-0.08(-0.80%)
Feb 20, 2004
9.790
9.986
9.774
9.975
457,639
+0.18(+1.89%)
Feb 19, 2004
9.848
9.891
9.790
9.790
282,870
-0.10(-0.99%)
Feb 18, 2004
9.975
9.978
9.858
9.888
523,061
-0.12(-1.19%)
Feb 17, 2004
9.911
10.02
9.903
10.01
353,899
+0.09(+0.87%)
Feb 13, 2004
9.967
10.06
9.895
9.920
204,676
-0.02(-0.23%)
Feb 12, 2004
10.09
10.11
9.936
9.943
254,209
-0.15(-1.46%)
Feb 11, 2004
9.927
10.09
9.904
10.09
425,240
+0.18(+1.83%)
Feb 10, 2004
9.847
9.933
9.814
9.909
447,982
+0.08(+0.80%)
Feb 09, 2004
9.871
9.909
9.794
9.830
481,939
-0.01(-0.11%)
Feb 06, 2004
9.814
9.903
9.798
9.842
613,405
+0.05(+0.52%)
Feb 05, 2004
9.911
10.03
9.781
9.790
728,048
-0.11(-1.13%)
Feb 04, 2004
9.943
10.06
9.903
9.903
622,128
-0.18(-1.83%)
Feb 03, 2004
10.18
10.21
10.08
10.09
515,584
-0.12(-1.18%)
Feb 02, 2004
10.14
10.25
10.12
10.21
529,291
+0.08(+0.78%)
Jan 30, 2004
10.23
10.26
10.13
10.13
455,770
-0.13(-1.31%)
Jan 29, 2004
10.27
10.27
10.14
10.26
833,346
+0.01(+0.08%)
Jan 28, 2004
10.31
10.40
10.11
10.26
2,867,023
+0.55(+5.62%)
Jan 27, 2004
9.343
9.774
9.325
9.710
748,610
+0.37(+3.95%)
Jan 26, 2004
9.213
9.375
9.188
9.341
562,625
+0.06(+0.64%)
Jan 23, 2004
9.365
9.370
9.280
9.282
705,618
-0.10(-1.03%)
Jan 22, 2004
9.479
9.482
9.349
9.378
508,730
-0.10(-1.07%)
Jan 21, 2004
9.622
9.623
9.455
9.479
322,123
-0.13(-1.40%)
Jan 20, 2004
9.622
9.686
9.582
9.614
327,419
+0.02(+0.25%)
Jan 16, 2004
9.612
9.670
9.577
9.590
413,090
-0.02(-0.23%)
Jan 15, 2004
9.574
9.630
9.489
9.612
361,687
+0.05(+0.57%)
Jan 14, 2004
9.551
9.615
9.497
9.558
195,018
+0.01(+0.08%)
Jan 13, 2004
9.606
9.630
9.473
9.550
349,538
-0.07(-0.75%)
Jan 12, 2004
9.670
9.750
9.604
9.622
282,247
-0.05(-0.55%)
Jan 09, 2004
9.527
9.697
9.471
9.675
511,534
+0.13(+1.38%)
Jan 08, 2004
9.603
9.614
9.519
9.543
194,084
-0.08(-0.78%)
Jan 07, 2004
9.641
9.641
9.487
9.619
253,586
-0.04(-0.45%)
Jan 06, 2004
9.646
9.704
9.578
9.662
382,560
+0.03(+0.33%)
Jan 05, 2004
9.550
9.630
9.550
9.630
220,564
+0.07(+0.74%)
Jan 02, 2004
9.497
9.582
9.485
9.559
306,858
+0.06(+0.68%)
Dec 31, 2003
9.574
9.595
9.495
9.495
603,124
-0.09(-0.90%)
Dec 30, 2003
9.566
9.582
9.540
9.582
214,333
+0.01(+0.10%)
Dec 29, 2003
9.485
9.578
9.471
9.572
350,784
+0.07(+0.74%)
Dec 26, 2003
9.469
9.529
9.469
9.501
91,590
+0.03(+0.36%)
Dec 24, 2003
9.465
9.535
9.431
9.468
142,369
+0.00(+0.05%)
Dec 23, 2003
9.477
9.503
9.410
9.463
370,410
-0.01(-0.07%)
Dec 22, 2003
9.431
9.524
9.424
9.469
540,818
+0.02(+0.24%)
Dec 19, 2003
9.437
9.447
9.338
9.447
574,152
-0.01(-0.07%)
Dec 18, 2003
9.373
9.455
9.341
9.453
474,150
+0.08(+0.86%)
Dec 17, 2003
9.294
9.373
9.253
9.373
293,774
+0.03(+0.34%)
Dec 16, 2003
9.389
9.412
9.253
9.341
354,834
-0.05(-0.53%)
Dec 15, 2003
9.468
9.485
9.383
9.391
261,374
-0.04(-0.37%)
Dec 12, 2003
9.399
9.434
9.370
9.426
276,016
+0.00(+0.05%)
Dec 11, 2003
9.269
9.421
9.269
9.421
301,250
+0.17(+1.82%)
Dec 10, 2003
9.415
9.415
9.253
9.253
335,830
-0.19(-1.97%)
Dec 09, 2003
9.485
9.501
9.437
9.439
311,531
-0.01(-0.07%)
Dec 08, 2003
9.338
9.468
9.320
9.445
440,816
+0.11(+1.15%)
Dec 05, 2003
9.399
9.399
9.339
9.338
302,808
-0.07(-0.77%)
Dec 04, 2003
9.524
9.526
9.396
9.410
1,481,955
-0.14(-1.50%)
Dec 03, 2003
9.670
9.731
9.551
9.553
703,437
-0.08(-0.80%)
Dec 02, 2003
9.651
9.651
9.599
9.630
502,188
-0.03(-0.32%)
Dec 01, 2003
9.582
9.680
9.582
9.660
595,025
+0.11(+1.18%)
Nov 28, 2003
9.614
9.614
9.548
9.548
66,044
-0.04(-0.45%)
Nov 26, 2003
9.509
9.599
9.500
9.591
151,715
+0.12(+1.29%)
Nov 25, 2003
9.426
9.471
9.426
9.469
264,178
+0.02(+0.20%)
Nov 24, 2003
9.293
9.474
9.293
9.450
259,194
+0.19(+2.05%)
Nov 21, 2003
9.278
9.278
9.193
9.261
381,626
+0.01(+0.16%)
Nov 20, 2003
9.269
9.327
9.245
9.246
509,353
-0.09(-0.95%)
Nov 19, 2003
9.363
9.363
9.325
9.335
384,741
-0.03(-0.29%)
Nov 18, 2003
9.381
9.445
9.362
9.362
159,815
-0.04(-0.38%)
Nov 17, 2003
9.359
9.402
9.331
9.397
227,417
-0.04(-0.46%)
Nov 14, 2003
9.509
9.582
9.397
9.440
478,200
-0.09(-0.89%)
Nov 13, 2003
9.513
9.534
9.465
9.526
184,426
+0.01(+0.13%)
Nov 12, 2003
9.325
9.513
9.322
9.513
377,576
+0.20(+2.19%)
Nov 11, 2003
9.357
9.357
9.309
9.309
164,488
-0.02(-0.17%)
Nov 10, 2003
9.471
9.490
9.325
9.325
397,825
-0.18(-1.94%)
Nov 07, 2003
9.534
9.590
9.534
9.509
524,930
-0.01(-0.10%)
Nov 06, 2003
9.526
9.526
9.458
9.519
338,634
-0.02(-0.19%)
Nov 05, 2003
9.262
9.628
9.450
9.537
1,217,776
+0.10(+1.02%)
Nov 04, 2003
9.262
9.445
9.262
9.440
330,347
+0.18(+1.94%)
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.