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
Global Payments Inc
(NY:
GPN
)
94.17
+0.78 (+0.84%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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 (%)
Nov 30, 2005
20.83
21.12
20.75
20.97
1,671,373
+0.27(+1.32%)
Nov 29, 2005
20.65
21.06
20.59
20.70
1,021,406
+0.17(+0.82%)
Nov 28, 2005
20.78
20.78
20.46
20.53
1,040,615
-0.25(-1.20%)
Nov 25, 2005
20.48
20.83
20.48
20.78
257,857
+0.26(+1.26%)
Nov 23, 2005
20.36
20.68
20.19
20.52
1,132,483
+0.16(+0.80%)
Nov 22, 2005
20.26
20.51
20.24
20.36
1,434,395
+0.10(+0.50%)
Nov 21, 2005
20.35
20.35
19.79
20.25
2,628,472
-0.03(-0.14%)
Nov 18, 2005
21.10
21.10
20.26
20.28
3,122,681
-0.82(-3.88%)
Nov 17, 2005
21.05
21.18
20.94
21.10
2,085,406
+0.16(+0.78%)
Nov 16, 2005
20.82
21.07
20.68
20.94
452,450
+0.11(+0.53%)
Nov 15, 2005
21.08
21.08
20.64
20.83
1,445,044
-0.15(-0.73%)
Nov 14, 2005
20.52
21.03
20.52
20.98
1,128,098
+0.33(+1.60%)
Nov 11, 2005
20.65
20.84
20.40
20.65
1,360,692
+0.05(+0.23%)
Nov 10, 2005
20.48
20.74
20.08
20.60
1,986,022
+0.06(+0.28%)
Nov 09, 2005
21.00
21.05
20.47
20.55
2,443,274
-0.48(-2.28%)
Nov 08, 2005
21.03
21.10
20.78
21.03
1,376,142
+0.05(+0.23%)
Nov 07, 2005
20.97
21.00
20.78
20.98
1,298,890
+0.01(+0.05%)
Nov 04, 2005
21.19
21.25
20.75
20.97
1,547,560
-0.06(-0.30%)
Nov 03, 2005
21.23
21.43
20.91
21.03
1,682,439
-0.08(-0.36%)
Nov 02, 2005
21.16
21.41
21.00
21.11
1,474,274
+0.09(+0.43%)
Nov 01, 2005
20.52
21.37
20.52
21.02
2,651,022
+0.49(+2.40%)
Oct 31, 2005
20.56
20.88
20.23
20.52
2,474,593
+10.24(+99.65%)
Oct 28, 2005
10.06
10.29
10.06
10.28
1,812,725
+0.25(+2.49%)
Oct 27, 2005
10.06
10.11
9.915
10.03
1,552,571
-0.01(-0.11%)
Oct 26, 2005
10.13
10.23
9.992
10.04
1,677,011
-0.04(-0.39%)
Oct 25, 2005
10.17
10.17
10.04
10.08
1,550,901
-0.00(-0.05%)
Oct 24, 2005
9.986
10.11
9.986
10.08
1,941,340
+0.04(+0.38%)
Oct 21, 2005
10.02
10.17
9.989
10.05
1,660,725
+0.03(+0.30%)
Oct 20, 2005
10.18
10.37
10.00
10.02
3,118,923
-0.13(-1.30%)
Oct 19, 2005
9.846
10.18
9.846
10.15
2,095,428
+0.30(+3.06%)
Oct 18, 2005
9.818
9.927
9.799
9.846
2,591,516
+0.03(+0.28%)
Oct 17, 2005
9.779
9.842
9.741
9.818
1,359,648
+0.06(+0.65%)
Oct 14, 2005
9.615
9.847
9.573
9.755
2,584,000
+0.14(+1.47%)
Oct 13, 2005
9.718
9.806
9.592
9.614
1,780,989
-0.10(-1.07%)
Oct 12, 2005
9.749
9.900
9.688
9.718
3,491,406
-0.03(-0.32%)
Oct 11, 2005
9.759
9.897
9.663
9.749
2,714,703
+0.04(+0.46%)
Oct 10, 2005
9.581
9.828
9.538
9.705
2,749,780
+0.12(+1.29%)
Oct 07, 2005
9.430
9.591
9.430
9.581
2,175,186
+0.12(+1.29%)
Oct 06, 2005
9.399
9.592
9.375
9.459
3,234,175
+0.05(+0.55%)
Oct 05, 2005
9.684
9.684
9.408
9.408
1,732,549
-0.26(-2.70%)
Oct 04, 2005
9.781
10.07
9.650
9.669
5,100,351
+0.00(+0.05%)
Oct 03, 2005
9.306
9.705
9.269
9.664
3,032,901
+0.36(+3.85%)
Sep 30, 2005
9.239
9.333
9.211
9.306
1,437,318
+0.07(+0.73%)
Sep 29, 2005
9.339
9.341
9.178
9.239
3,257,978
-0.11(-1.14%)
Sep 28, 2005
9.304
9.367
9.239
9.345
1,459,450
+0.07(+0.77%)
Sep 27, 2005
9.316
9.436
9.222
9.274
2,658,747
-0.06(-0.68%)
Sep 26, 2005
9.100
9.363
8.996
9.337
3,718,571
+0.23(+2.56%)
Sep 23, 2005
9.105
9.240
8.471
9.104
9,272,418
+1.02(+12.62%)
Sep 22, 2005
8.170
8.191
8.082
8.083
1,274,461
-0.06(-0.69%)
Sep 21, 2005
8.226
8.274
8.140
8.140
1,216,835
-0.08(-1.00%)
Sep 20, 2005
8.298
8.328
8.206
8.222
1,378,439
-0.10(-1.19%)
Sep 19, 2005
8.250
8.378
8.207
8.322
732,022
+0.05(+0.55%)
Sep 16, 2005
8.328
8.364
8.232
8.276
999,692
-0.03(-0.42%)
Sep 15, 2005
8.226
8.402
8.209
8.311
1,004,285
+0.09(+1.15%)
Sep 14, 2005
8.279
8.389
8.183
8.216
618,439
-0.06(-0.74%)
Sep 13, 2005
8.340
8.395
8.259
8.277
827,648
-0.03(-0.39%)
Sep 12, 2005
8.412
8.572
8.310
8.310
1,891,230
+0.03(+0.39%)
Sep 09, 2005
7.780
8.279
7.780
8.277
3,085,516
+0.49(+6.35%)
Sep 08, 2005
7.800
7.813
7.737
7.783
904,065
-0.02(-0.22%)
Sep 07, 2005
7.867
7.867
7.743
7.800
699,450
-0.07(-0.85%)
Sep 06, 2005
7.833
7.907
7.820
7.867
428,439
+0.03(+0.43%)
Sep 02, 2005
7.885
7.912
7.794
7.833
383,758
-0.02(-0.27%)
Sep 01, 2005
7.864
7.936
7.733
7.855
1,037,692
-0.02(-0.27%)
Aug 31, 2005
7.921
7.939
7.779
7.876
1,441,912
+0.01(+0.18%)
Aug 30, 2005
7.951
7.951
7.821
7.862
316,527
-0.10(-1.29%)
Aug 29, 2005
7.818
7.968
7.806
7.965
686,505
+0.14(+1.82%)
Aug 26, 2005
7.796
7.848
7.757
7.822
585,450
+0.05(+0.63%)
Aug 25, 2005
7.737
7.839
7.736
7.773
885,692
+0.06(+0.81%)
Aug 24, 2005
7.959
8.031
7.711
7.711
2,303,384
-0.27(-3.33%)
Aug 23, 2005
7.912
7.978
7.868
7.977
767,098
+0.09(+1.12%)
Aug 22, 2005
7.882
7.939
7.879
7.888
747,890
-0.01(-0.08%)
Aug 19, 2005
7.919
7.921
7.860
7.894
566,659
-0.04(-0.53%)
Aug 18, 2005
7.974
7.974
7.903
7.936
818,461
-0.06(-0.70%)
Aug 17, 2005
7.983
8.025
7.903
7.992
646,835
+0.01(+0.09%)
Aug 16, 2005
8.010
8.056
7.966
7.985
602,989
-0.05(-0.64%)
Aug 15, 2005
8.071
8.085
7.989
8.037
576,263
-0.07(-0.86%)
Aug 12, 2005
8.146
8.152
8.094
8.106
479,384
-0.05(-0.56%)
Aug 11, 2005
8.093
8.166
8.079
8.152
407,142
+0.09(+1.10%)
Aug 10, 2005
8.118
8.184
8.033
8.063
863,560
+0.02(+0.19%)
Aug 09, 2005
7.982
8.056
7.980
8.048
949,164
+0.07(+0.84%)
Aug 08, 2005
7.994
8.028
7.945
7.980
555,384
-0.00(-0.04%)
Aug 05, 2005
8.094
8.101
7.959
7.984
998,022
-0.12(-1.48%)
Aug 04, 2005
8.007
8.118
7.963
8.104
1,568,439
+0.10(+1.21%)
Aug 03, 2005
8.012
8.034
7.958
8.007
1,262,769
-0.00(-0.01%)
Aug 02, 2005
7.963
8.010
7.928
8.008
1,085,714
+0.08(+0.95%)
Aug 01, 2005
7.930
7.963
7.877
7.933
750,813
+0.00(+0.02%)
Jul 29, 2005
7.930
7.961
7.876
7.931
728,681
-0.03(-0.36%)
Jul 28, 2005
7.831
7.979
7.831
7.960
1,256,087
+0.09(+1.16%)
Jul 27, 2005
7.977
8.003
7.851
7.869
1,458,615
-0.08(-1.02%)
Jul 26, 2005
7.818
7.979
7.783
7.951
2,334,285
+0.11(+1.44%)
Jul 25, 2005
7.813
7.870
7.755
7.838
1,944,263
+0.11(+1.47%)
Jul 22, 2005
7.627
7.747
7.530
7.724
2,877,560
+0.17(+2.19%)
Jul 21, 2005
7.607
7.682
7.322
7.559
4,558,329
-0.22(-2.88%)
Jul 20, 2005
7.561
7.796
7.488
7.783
1,988,109
+0.22(+2.93%)
Jul 19, 2005
7.612
7.633
7.519
7.561
2,114,637
-0.04(-0.50%)
Jul 18, 2005
7.619
7.631
7.591
7.600
1,231,868
-0.03(-0.44%)
Jul 15, 2005
7.675
7.710
7.598
7.633
1,732,131
-0.07(-0.93%)
Jul 14, 2005
7.849
7.856
7.632
7.705
1,750,505
-0.16(-2.08%)
Jul 13, 2005
7.813
7.921
7.813
7.869
2,954,813
+0.06(+0.74%)
Jul 12, 2005
7.803
7.849
7.786
7.812
2,556,439
+0.00(+0.02%)
Jul 11, 2005
7.808
7.901
7.716
7.810
1,674,087
+0.00(+0.05%)
Jul 08, 2005
7.826
7.895
7.758
7.807
2,162,241
-0.02(-0.26%)
Jul 07, 2005
7.989
8.028
7.827
7.827
2,399,846
-0.25(-3.10%)
Jul 06, 2005
8.201
8.208
8.044
8.077
764,593
-0.14(-1.65%)
Jul 05, 2005
8.156
8.250
8.121
8.213
1,069,011
+0.06(+0.73%)
Jul 01, 2005
8.118
8.179
8.021
8.153
985,494
+0.03(+0.43%)
Jun 30, 2005
8.056
8.177
8.043
8.118
1,319,978
+0.06(+0.76%)
Jun 29, 2005
8.142
8.142
8.056
8.057
1,641,098
-0.09(-1.04%)
Jun 28, 2005
8.190
8.249
8.141
8.142
1,668,241
+0.01(+0.07%)
Jun 27, 2005
8.207
8.214
8.110
8.136
713,230
-0.08(-1.01%)
Jun 24, 2005
8.265
8.307
8.177
8.219
843,516
-0.04(-0.52%)
Jun 23, 2005
8.356
8.358
8.246
8.262
611,340
-0.10(-1.15%)
Jun 22, 2005
8.350
8.384
8.337
8.358
684,000
+0.00(+0.03%)
Jun 21, 2005
8.362
8.397
8.331
8.355
567,076
+0.00(+0.03%)
Jun 20, 2005
8.368
8.423
8.323
8.353
579,604
-0.01(-0.17%)
Jun 17, 2005
8.355
8.409
8.340
8.367
574,175
+0.04(+0.43%)
Jun 16, 2005
8.322
8.412
8.317
8.331
782,967
+0.03(+0.40%)
Jun 15, 2005
8.326
8.406
8.250
8.298
891,120
-0.01(-0.13%)
Jun 14, 2005
8.358
8.364
8.286
8.309
973,802
-0.04(-0.44%)
Jun 13, 2005
8.437
8.441
8.346
8.346
637,648
-0.09(-1.12%)
Jun 10, 2005
8.431
8.473
8.359
8.440
586,703
-0.00(-0.03%)
Jun 09, 2005
8.368
8.455
8.352
8.443
535,758
+0.08(+0.92%)
Jun 08, 2005
8.389
8.414
8.301
8.366
690,681
+0.00(+0.01%)
Jun 07, 2005
8.439
8.499
8.364
8.365
495,252
-0.06(-0.68%)
Jun 06, 2005
8.403
8.429
8.299
8.422
662,703
+0.04(+0.46%)
Jun 03, 2005
8.481
8.564
8.370
8.384
1,926,725
-0.05(-0.62%)
Jun 02, 2005
8.343
8.446
8.329
8.437
742,879
+0.07(+0.87%)
Jun 01, 2005
8.297
8.425
8.286
8.364
1,324,571
+0.07(+0.79%)
May 31, 2005
8.245
8.298
8.178
8.298
1,491,186
+0.05(+0.55%)
May 27, 2005
8.130
8.257
8.130
8.252
854,373
+0.13(+1.62%)
May 26, 2005
8.046
8.136
8.042
8.121
895,296
+0.09(+1.15%)
May 25, 2005
8.103
8.129
8.028
8.028
1,347,538
-0.08(-0.97%)
May 24, 2005
8.059
8.107
8.019
8.107
1,294,505
+0.08(+0.98%)
May 23, 2005
7.906
8.040
7.867
8.028
1,094,901
+0.13(+1.61%)
May 20, 2005
7.992
7.992
7.892
7.901
1,037,692
-0.06(-0.77%)
May 19, 2005
7.885
7.970
7.846
7.963
654,769
+0.09(+1.11%)
May 18, 2005
7.873
7.900
7.789
7.875
627,626
+0.03(+0.35%)
May 17, 2005
7.711
7.863
7.688
7.848
1,083,208
+0.14(+1.79%)
May 16, 2005
7.634
7.715
7.610
7.710
754,989
+0.10(+1.31%)
May 13, 2005
7.601
7.710
7.549
7.610
652,263
-0.01(-0.09%)
May 12, 2005
7.713
7.783
7.593
7.618
1,511,648
-0.10(-1.29%)
May 11, 2005
7.807
7.824
7.707
7.717
874,417
-0.07(-0.92%)
May 10, 2005
7.848
7.909
7.771
7.789
1,640,681
-0.03(-0.41%)
May 09, 2005
7.792
7.825
7.747
7.821
766,681
+0.03(+0.37%)
May 06, 2005
7.855
7.864
7.769
7.792
684,000
-0.05(-0.69%)
May 05, 2005
7.903
7.923
7.789
7.846
990,923
-0.04(-0.47%)
May 04, 2005
7.945
7.949
7.880
7.883
1,541,296
-0.04(-0.54%)
May 03, 2005
8.024
8.024
7.903
7.927
1,700,395
-0.10(-1.30%)
May 02, 2005
7.782
8.058
7.782
8.031
1,794,769
+0.28(+3.57%)
Apr 29, 2005
7.808
7.881
7.692
7.754
1,170,065
-0.03(-0.32%)
Apr 28, 2005
7.783
7.906
7.766
7.779
1,522,923
-0.06(-0.70%)
Apr 27, 2005
7.721
7.891
7.639
7.834
1,157,538
+0.09(+1.10%)
Apr 26, 2005
8.026
8.033
7.733
7.749
1,161,296
-0.25(-3.16%)
Apr 25, 2005
7.963
8.022
7.874
8.002
1,373,011
+0.11(+1.38%)
Apr 22, 2005
7.891
8.010
7.828
7.893
1,462,791
-0.01(-0.09%)
Apr 21, 2005
7.645
7.906
7.642
7.900
1,776,813
+0.31(+4.07%)
Apr 20, 2005
7.688
7.777
7.554
7.591
1,243,560
-0.09(-1.22%)
Apr 19, 2005
7.583
7.717
7.549
7.685
1,962,637
+0.10(+1.34%)
Apr 18, 2005
7.412
7.627
7.412
7.583
1,444,835
+0.17(+2.31%)
Apr 15, 2005
7.474
7.549
7.391
7.412
1,114,527
-0.09(-1.15%)
Apr 14, 2005
7.636
7.636
7.480
7.498
1,198,879
-0.14(-1.80%)
Apr 13, 2005
7.545
7.707
7.543
7.636
1,811,472
+0.09(+1.22%)
Apr 12, 2005
7.561
7.561
7.461
7.543
1,167,978
-0.02(-0.22%)
Apr 11, 2005
7.661
7.678
7.531
7.560
885,274
-0.09(-1.13%)
Apr 08, 2005
7.701
7.737
7.627
7.646
1,020,153
-0.07(-0.92%)
Apr 07, 2005
7.678
7.783
7.660
7.717
777,120
+0.04(+0.53%)
Apr 06, 2005
7.689
7.791
7.676
7.676
785,472
-0.03(-0.43%)
Apr 05, 2005
7.622
7.723
7.573
7.710
1,025,582
+0.09(+1.15%)
Apr 04, 2005
7.757
7.783
7.607
7.622
1,421,450
-0.13(-1.68%)
Apr 01, 2005
7.735
7.783
7.654
7.753
2,214,439
+0.03(+0.40%)
Mar 31, 2005
7.612
7.777
7.593
7.722
1,595,164
+0.13(+1.77%)
Mar 30, 2005
7.464
7.632
7.462
7.588
1,529,186
+0.14(+1.95%)
Mar 29, 2005
7.454
7.534
7.430
7.443
1,054,395
-0.02(-0.27%)
Mar 28, 2005
7.449
7.558
7.449
7.463
1,536,285
+0.01(+0.19%)
Mar 24, 2005
7.474
7.494
7.424
7.449
1,856,153
+0.05(+0.63%)
Mar 23, 2005
7.519
7.551
7.394
7.402
3,370,307
-0.00(-0.02%)
Mar 22, 2005
7.484
7.517
7.298
7.403
3,645,494
+0.30(+4.18%)
Mar 21, 2005
7.099
7.176
7.075
7.106
842,681
+0.07(+0.94%)
Mar 18, 2005
7.067
7.111
7.037
7.041
653,516
-0.02(-0.32%)
Mar 17, 2005
7.012
7.064
6.959
7.063
696,109
+0.08(+1.17%)
Mar 16, 2005
7.015
7.017
6.960
6.982
856,879
-0.03(-0.46%)
Mar 15, 2005
6.999
7.087
6.987
7.014
1,823,582
+0.12(+1.79%)
Mar 14, 2005
6.826
6.905
6.812
6.891
377,912
+0.09(+1.27%)
Mar 11, 2005
6.777
6.890
6.765
6.805
570,835
+0.00(+0.04%)
Mar 10, 2005
6.759
6.815
6.663
6.802
510,703
+0.03(+0.37%)
Mar 09, 2005
6.831
6.835
6.750
6.777
278,527
-0.05(-0.70%)
Mar 08, 2005
6.881
6.915
6.811
6.825
347,428
-0.05(-0.70%)
Mar 07, 2005
6.945
6.978
6.873
6.873
399,208
-0.03(-0.38%)
Mar 04, 2005
6.817
6.899
6.801
6.899
552,879
+0.11(+1.66%)
Mar 03, 2005
6.813
6.830
6.756
6.787
577,098
-0.01(-0.09%)
Mar 02, 2005
6.845
6.845
6.784
6.793
378,329
-0.03(-0.51%)
Mar 01, 2005
6.669
6.873
6.669
6.827
1,139,164
+0.18(+2.70%)
Feb 28, 2005
6.665
6.718
6.606
6.648
684,000
-0.04(-0.61%)
Feb 25, 2005
6.615
6.700
6.584
6.689
770,439
+0.06(+0.94%)
Feb 24, 2005
6.617
6.654
6.562
6.626
552,043
+0.02(+0.25%)
Feb 23, 2005
6.704
6.717
6.593
6.609
814,285
-0.10(-1.43%)
Feb 22, 2005
6.687
6.741
6.626
6.705
1,010,549
-0.04(-0.60%)
Feb 18, 2005
6.940
6.940
6.715
6.746
1,476,989
-0.18(-2.66%)
Feb 17, 2005
6.959
6.977
6.903
6.930
792,153
+0.00(+0.05%)
Feb 16, 2005
7.081
7.088
6.890
6.927
1,348,373
-0.16(-2.20%)
Feb 15, 2005
7.100
7.124
7.048
7.082
471,868
-0.05(-0.64%)
Feb 14, 2005
7.090
7.155
7.070
7.128
699,032
+0.04(+0.56%)
Feb 11, 2005
7.001
7.111
6.985
7.088
641,824
+0.08(+1.11%)
Feb 10, 2005
7.070
7.088
6.964
7.011
2,092,505
-0.05(-0.76%)
Feb 09, 2005
7.160
7.179
7.032
7.064
1,005,120
-0.11(-1.58%)
Feb 08, 2005
7.135
7.184
7.081
7.178
813,868
+0.01(+0.13%)
Feb 07, 2005
7.161
7.195
7.149
7.169
790,483
+0.01(+0.10%)
Feb 04, 2005
6.981
7.176
6.971
7.161
975,472
+0.17(+2.43%)
Feb 03, 2005
6.837
7.009
6.837
6.991
743,714
+0.14(+2.08%)
Feb 02, 2005
6.778
6.850
6.778
6.849
620,109
+0.05(+0.78%)
Feb 01, 2005
6.873
6.873
6.790
6.796
632,637
-0.06(-0.93%)
Jan 31, 2005
6.886
6.935
6.777
6.860
928,703
-0.03(-0.37%)
Jan 28, 2005
6.947
6.967
6.825
6.885
792,989
-0.08(-1.10%)
Jan 27, 2005
6.904
6.978
6.868
6.962
1,504,131
+0.10(+1.41%)
Jan 26, 2005
6.769
6.892
6.754
6.865
709,890
+0.11(+1.59%)
Jan 25, 2005
6.760
6.830
6.732
6.757
687,758
+0.00(+0.02%)
Jan 24, 2005
6.777
6.855
6.744
6.756
899,890
-0.02(-0.32%)
Jan 21, 2005
6.794
6.845
6.726
6.777
624,703
-0.02(-0.25%)
Jan 20, 2005
6.841
6.854
6.748
6.794
925,362
-0.05(-0.77%)
Jan 19, 2005
6.939
6.939
6.825
6.847
584,197
-0.10(-1.41%)
Jan 18, 2005
6.878
6.962
6.863
6.945
636,395
+0.07(+0.98%)
Jan 14, 2005
6.820
6.881
6.820
6.878
491,076
+0.06(+0.84%)
Jan 13, 2005
6.843
6.932
6.813
6.820
1,704,571
-0.01(-0.21%)
Jan 12, 2005
6.777
6.860
6.717
6.835
1,262,351
+0.04(+0.63%)
Jan 11, 2005
6.811
6.857
6.747
6.791
1,136,659
-0.01(-0.09%)
Jan 10, 2005
6.861
6.875
6.794
6.797
774,197
-0.08(-1.20%)
Jan 07, 2005
6.797
6.902
6.748
6.880
1,657,384
+0.10(+1.52%)
Jan 06, 2005
6.714
6.824
6.703
6.777
1,644,857
+0.06(+0.95%)
Jan 05, 2005
6.765
6.820
6.669
6.714
1,258,593
-0.07(-1.09%)
Jan 04, 2005
6.911
6.951
6.778
6.788
1,346,285
-0.12(-1.78%)
Jan 03, 2005
6.945
6.985
6.886
6.911
1,280,307
-0.10(-1.40%)
Dec 31, 2004
7.042
7.106
6.981
7.009
1,156,285
-0.01(-0.19%)
Dec 30, 2004
7.041
7.129
6.997
7.023
602,153
-0.03(-0.41%)
Dec 29, 2004
7.124
7.158
7.009
7.051
943,318
-0.05(-0.76%)
Dec 28, 2004
6.981
7.121
6.981
7.105
1,145,846
+0.14(+1.96%)
Dec 27, 2004
7.166
7.196
6.924
6.969
2,200,241
-0.10(-1.36%)
Dec 23, 2004
6.957
7.256
6.957
7.064
6,413,230
+0.38(+5.72%)
Dec 22, 2004
6.496
6.726
6.496
6.683
1,809,384
+0.19(+2.91%)
Dec 21, 2004
6.528
6.598
6.449
6.493
1,108,681
+0.07(+1.10%)
Dec 20, 2004
6.475
6.495
6.412
6.423
691,516
-0.04(-0.63%)
Dec 17, 2004
6.492
6.512
6.445
6.463
1,561,758
-0.03(-0.44%)
Dec 16, 2004
6.468
6.541
6.400
6.492
1,768,044
+0.01(+0.18%)
Dec 15, 2004
6.516
6.565
6.455
6.480
775,032
-0.03(-0.51%)
Dec 14, 2004
6.528
6.586
6.496
6.514
610,087
+0.01(+0.09%)
Dec 13, 2004
6.577
6.633
6.478
6.508
929,120
-0.07(-1.04%)
Dec 10, 2004
6.546
6.611
6.511
6.576
476,879
+0.03(+0.48%)
Dec 09, 2004
6.560
6.580
6.480
6.545
590,043
-0.01(-0.13%)
Dec 08, 2004
6.473
6.600
6.473
6.553
601,318
+0.02(+0.24%)
Dec 07, 2004
6.724
6.777
6.534
6.538
787,978
-0.17(-2.50%)
Dec 06, 2004
6.693
6.741
6.673
6.705
866,901
-0.04(-0.60%)
Dec 03, 2004
6.685
6.777
6.685
6.746
866,483
+0.03(+0.46%)
Dec 02, 2004
6.699
6.735
6.673
6.715
658,527
+0.02(+0.32%)
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.