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
Sangamo Therapeutics
(NQ:
SGMO
)
0.5743
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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, 2004
4.710
4.940
4.550
4.670
263,500
+0.12(+2.64%)
Nov 29, 2004
4.420
4.730
4.200
4.550
206,100
+0.30(+7.06%)
Nov 26, 2004
4.390
4.390
4.150
4.250
272,800
-0.09(-2.07%)
Nov 24, 2004
4.260
4.340
4.050
4.340
376,000
+0.07(+1.64%)
Nov 23, 2004
4.340
4.349
4.000
4.270
349,200
+0.07(+1.67%)
Nov 22, 2004
4.350
4.390
4.150
4.200
201,300
+0.01(+0.24%)
Nov 19, 2004
4.400
4.500
4.070
4.190
197,500
-0.11(-2.56%)
Nov 18, 2004
4.050
4.400
3.860
4.300
361,000
+0.30(+7.50%)
Nov 17, 2004
3.990
4.000
3.750
4.000
282,200
+0.02(+0.50%)
Nov 16, 2004
3.770
4.000
3.700
3.980
175,800
+0.21(+5.57%)
Nov 15, 2004
3.890
3.890
3.750
3.770
38,700
-0.02(-0.53%)
Nov 12, 2004
3.700
3.860
3.700
3.790
73,800
-0.06(-1.56%)
Nov 11, 2004
3.880
3.880
3.740
3.850
19,500
+0.10(+2.67%)
Nov 10, 2004
3.940
3.990
3.650
3.750
118,300
-0.20(-5.06%)
Nov 09, 2004
3.850
3.950
3.610
3.950
74,200
+0.10(+2.60%)
Nov 08, 2004
3.850
3.930
3.850
3.850
61,600
+0.00(+0.00%)
Nov 05, 2004
3.850
3.970
3.750
3.850
149,600
-0.01(-0.26%)
Nov 04, 2004
3.950
3.950
3.610
3.860
133,800
-0.03(-0.77%)
Nov 03, 2004
3.960
4.000
3.820
3.890
115,200
-0.01(-0.26%)
Nov 02, 2004
3.750
3.900
3.750
3.900
56,800
+0.02(+0.52%)
Nov 01, 2004
3.710
3.940
3.700
3.880
39,600
+0.07(+1.84%)
Oct 29, 2004
3.990
3.990
3.730
3.810
63,700
-0.13(-3.30%)
Oct 28, 2004
3.690
3.980
3.690
3.940
49,500
+0.16(+4.23%)
Oct 27, 2004
3.800
3.970
3.750
3.780
26,600
-0.14(-3.57%)
Oct 26, 2004
4.090
4.090
3.850
3.920
26,700
-0.11(-2.73%)
Oct 25, 2004
4.000
4.180
3.760
4.030
47,800
+0.10(+2.52%)
Oct 22, 2004
4.040
4.040
3.770
3.931
28,800
-0.18(-4.36%)
Oct 21, 2004
4.140
4.140
4.040
4.110
8,700
-0.02(-0.48%)
Oct 20, 2004
4.190
4.250
4.100
4.130
75,400
-0.16(-3.73%)
Oct 19, 2004
4.250
4.300
4.040
4.290
86,800
-0.05(-1.15%)
Oct 18, 2004
4.490
4.490
4.270
4.340
13,600
-0.04(-0.91%)
Oct 15, 2004
4.470
4.490
4.380
4.380
16,000
+0.00(+0.00%)
Oct 14, 2004
4.300
4.740
4.300
4.380
41,900
+0.06(+1.39%)
Oct 13, 2004
4.400
4.540
4.320
4.320
13,000
-0.05(-1.14%)
Oct 12, 2004
4.520
4.590
4.360
4.370
28,800
-0.44(-9.15%)
Oct 11, 2004
4.900
5.040
4.760
4.810
11,200
-0.10(-2.04%)
Oct 08, 2004
5.000
5.000
4.910
4.910
8,400
-0.09(-1.78%)
Oct 07, 2004
5.080
5.290
4.830
4.999
57,200
+0.02(+0.38%)
Oct 06, 2004
5.000
5.000
4.850
4.980
79,600
+0.05(+1.03%)
Oct 05, 2004
4.920
4.930
4.900
4.929
12,000
+0.08(+1.63%)
Oct 04, 2004
5.000
5.000
4.820
4.850
35,700
-0.01(-0.21%)
Oct 01, 2004
4.860
4.990
4.850
4.860
17,400
-0.01(-0.21%)
Sep 30, 2004
5.060
5.100
4.870
4.870
35,700
-0.16(-3.18%)
Sep 29, 2004
5.060
5.310
4.880
5.030
20,300
-0.23(-4.37%)
Sep 28, 2004
5.000
5.260
4.950
5.260
28,100
-0.06(-1.13%)
Sep 27, 2004
5.580
5.580
5.200
5.320
22,900
-0.12(-2.21%)
Sep 24, 2004
5.300
5.560
5.100
5.440
50,100
+0.28(+5.43%)
Sep 23, 2004
5.000
5.600
5.000
5.160
33,200
+0.08(+1.57%)
Sep 22, 2004
5.320
5.320
5.080
5.080
14,900
+0.07(+1.40%)
Sep 21, 2004
5.000
5.060
4.910
5.010
21,400
+0.04(+0.80%)
Sep 20, 2004
5.000
5.250
4.970
4.970
17,800
-0.02(-0.40%)
Sep 17, 2004
4.970
5.000
4.760
4.990
16,400
+0.19(+3.96%)
Sep 16, 2004
5.200
5.340
4.800
4.800
36,600
-0.45(-8.57%)
Sep 15, 2004
4.750
5.440
4.750
5.250
35,200
+0.44(+9.15%)
Sep 14, 2004
4.590
5.000
4.590
4.810
53,000
+0.31(+6.89%)
Sep 13, 2004
4.400
4.600
4.400
4.500
18,800
+0.08(+1.81%)
Sep 10, 2004
4.690
4.690
4.420
4.420
3,500
-0.18(-3.91%)
Sep 09, 2004
4.330
4.740
4.250
4.600
7,800
+0.35(+8.21%)
Sep 08, 2004
4.250
4.260
4.220
4.251
2,400
+0.00(+0.02%)
Sep 07, 2004
4.350
4.450
4.250
4.250
8,100
+0.00(+0.00%)
Sep 03, 2004
4.260
4.460
4.250
4.250
4,100
-0.10(-2.30%)
Sep 02, 2004
4.410
4.700
4.080
4.350
58,100
-0.14(-3.12%)
Sep 01, 2004
4.280
4.490
4.280
4.490
2,000
+0.15(+3.46%)
Aug 31, 2004
4.240
4.390
4.200
4.340
9,300
+0.09(+2.12%)
Aug 30, 2004
4.260
4.260
4.180
4.250
14,500
+0.06(+1.46%)
Aug 27, 2004
4.180
4.200
4.170
4.189
30,700
-0.05(-1.20%)
Aug 26, 2004
4.200
4.250
4.110
4.240
7,600
-0.01(-0.24%)
Aug 25, 2004
4.170
4.250
3.920
4.250
6,700
+0.00(+0.00%)
Aug 24, 2004
4.100
4.250
4.100
4.250
14,600
+0.14(+3.41%)
Aug 23, 2004
4.450
4.450
4.110
4.110
243,345
-0.08(-1.91%)
Aug 20, 2004
4.080
4.190
4.080
4.190
3,400
+0.12(+2.95%)
Aug 19, 2004
4.000
4.120
4.000
4.070
53,800
-0.04(-0.97%)
Aug 18, 2004
4.100
4.110
4.000
4.110
16,115
+0.01(+0.24%)
Aug 17, 2004
3.989
4.100
3.920
4.100
13,600
+0.23(+5.94%)
Aug 16, 2004
3.850
3.900
3.850
3.870
1,600
+0.00(+0.00%)
Aug 13, 2004
3.620
3.980
3.620
3.870
20,600
+0.22(+6.03%)
Aug 12, 2004
3.570
3.650
3.570
3.650
15,100
+0.01(+0.27%)
Aug 11, 2004
3.510
3.760
3.500
3.640
8,000
+0.04(+1.11%)
Aug 10, 2004
3.100
3.660
3.030
3.600
44,000
+0.60(+20.00%)
Aug 09, 2004
3.170
3.250
3.000
3.000
9,300
-0.25(-7.69%)
Aug 06, 2004
3.610
3.620
3.180
3.250
26,900
-0.51(-13.56%)
Aug 05, 2004
3.800
3.810
3.720
3.760
4,000
+0.01(+0.27%)
Aug 04, 2004
3.640
3.770
3.540
3.750
14,000
+0.14(+3.88%)
Aug 03, 2004
3.670
3.690
3.590
3.610
8,895
+0.00(+0.00%)
Aug 02, 2004
3.800
3.840
3.540
3.610
6,700
-0.18(-4.75%)
Jul 30, 2004
3.660
3.800
3.600
3.790
20,300
+0.19(+5.28%)
Jul 29, 2004
3.840
3.850
3.590
3.600
11,500
-0.18(-4.76%)
Jul 28, 2004
3.750
3.850
3.700
3.780
12,900
+0.01(+0.27%)
Jul 27, 2004
3.560
3.980
3.530
3.770
24,200
+0.26(+7.41%)
Jul 26, 2004
3.870
3.870
3.510
3.510
42,800
-0.36(-9.30%)
Jul 23, 2004
4.470
4.470
3.820
3.870
46,600
-0.70(-15.32%)
Jul 22, 2004
4.700
4.800
4.380
4.570
110,500
-0.24(-4.99%)
Jul 21, 2004
4.860
4.920
4.710
4.810
28,700
+0.00(+0.00%)
Jul 20, 2004
4.950
4.950
4.760
4.810
28,300
-0.09(-1.84%)
Jul 19, 2004
4.740
4.900
4.720
4.900
34,000
+0.15(+3.16%)
Jul 16, 2004
5.040
5.040
4.750
4.750
21,400
-0.19(-3.85%)
Jul 15, 2004
5.230
5.260
4.760
4.940
33,100
-0.31(-5.90%)
Jul 14, 2004
5.750
5.780
5.230
5.250
15,700
-0.50(-8.70%)
Jul 13, 2004
5.810
5.810
5.700
5.750
40,900
-0.05(-0.86%)
Jul 12, 2004
5.700
5.800
5.400
5.800
27,700
+0.03(+0.52%)
Jul 09, 2004
5.650
5.770
5.330
5.770
68,400
+0.12(+2.12%)
Jul 08, 2004
5.751
5.751
5.500
5.650
22,800
-0.11(-1.91%)
Jul 07, 2004
5.760
5.780
5.750
5.760
15,600
+0.11(+1.95%)
Jul 06, 2004
5.610
5.920
5.610
5.650
43,000
-0.20(-3.42%)
Jul 02, 2004
5.850
5.930
5.810
5.850
29,600
+0.00(+0.00%)
Jul 01, 2004
5.900
6.000
5.800
5.850
21,000
-0.12(-2.01%)
Jun 30, 2004
5.900
6.021
5.900
5.970
13,700
+0.05(+0.86%)
Jun 29, 2004
5.800
5.950
5.800
5.919
16,700
+0.03(+0.49%)
Jun 28, 2004
5.850
5.930
5.750
5.890
28,900
-0.01(-0.17%)
Jun 25, 2004
5.900
5.910
5.900
5.900
23,700
+0.00(+0.00%)
Jun 24, 2004
5.900
5.920
5.820
5.900
15,700
+0.00(+0.00%)
Jun 23, 2004
5.800
5.980
5.800
5.900
19,500
+0.10(+1.72%)
Jun 22, 2004
5.995
5.995
5.700
5.800
19,100
-0.18(-3.01%)
Jun 21, 2004
5.860
6.000
5.860
5.980
36,100
+0.13(+2.22%)
Jun 18, 2004
5.880
5.930
5.850
5.850
10,100
-0.13(-2.17%)
Jun 17, 2004
5.880
6.060
5.710
5.980
18,300
+0.10(+1.70%)
Jun 16, 2004
5.880
6.110
5.880
5.880
19,900
-0.13(-2.16%)
Jun 15, 2004
5.720
6.090
5.520
6.010
19,600
+0.41(+7.32%)
Jun 14, 2004
5.799
5.799
5.510
5.600
14,800
-0.06(-1.06%)
Jun 10, 2004
5.921
5.971
5.650
5.660
27,600
-0.30(-5.03%)
Jun 09, 2004
6.300
6.340
5.920
5.960
31,800
-0.33(-5.25%)
Jun 08, 2004
6.250
6.300
6.060
6.290
44,500
-0.01(-0.16%)
Jun 07, 2004
6.200
6.420
5.860
6.300
18,100
+0.15(+2.44%)
Jun 04, 2004
6.000
6.470
5.950
6.150
46,400
+0.15(+2.50%)
Jun 03, 2004
6.010
6.090
5.850
6.000
21,800
-0.05(-0.83%)
Jun 02, 2004
6.380
6.380
5.930
6.050
31,200
-0.20(-3.20%)
Jun 01, 2004
6.360
6.370
6.060
6.250
13,100
-0.05(-0.79%)
May 28, 2004
5.950
6.350
5.910
6.300
19,100
+0.24(+3.96%)
May 27, 2004
5.970
6.100
5.970
6.060
22,000
-0.03(-0.49%)
May 26, 2004
6.300
6.330
5.780
6.090
37,300
-0.09(-1.46%)
May 25, 2004
6.080
6.250
6.000
6.180
29,900
-0.05(-0.80%)
May 24, 2004
5.690
6.240
5.670
6.230
31,300
+0.58(+10.27%)
May 21, 2004
5.940
5.940
5.530
5.650
30,900
-0.17(-2.92%)
May 20, 2004
5.660
6.040
5.660
5.820
35,100
+0.01(+0.17%)
May 19, 2004
5.980
6.100
5.670
5.810
34,200
-0.21(-3.49%)
May 18, 2004
6.220
6.310
6.020
6.020
26,800
-0.18(-2.90%)
May 17, 2004
6.130
6.230
5.810
6.200
37,000
-0.15(-2.36%)
May 14, 2004
6.360
6.360
6.150
6.350
31,300
-0.07(-1.09%)
May 13, 2004
6.420
6.420
6.220
6.420
7,700
-0.04(-0.62%)
May 12, 2004
6.380
6.500
6.280
6.460
21,700
-0.07(-1.07%)
May 11, 2004
6.270
6.550
6.160
6.530
27,500
+0.15(+2.35%)
May 10, 2004
6.270
6.500
6.150
6.380
18,000
-0.03(-0.47%)
May 07, 2004
6.260
6.420
6.250
6.410
13,600
+0.14(+2.23%)
May 06, 2004
6.200
6.280
6.160
6.270
7,100
-0.03(-0.48%)
May 05, 2004
6.380
6.390
6.200
6.300
5,600
-0.08(-1.24%)
May 04, 2004
6.460
6.460
5.950
6.379
26,100
-0.20(-3.05%)
May 03, 2004
6.890
6.930
5.900
6.580
82,200
-0.29(-4.22%)
Apr 30, 2004
6.650
6.870
6.650
6.870
191,200
+0.21(+3.15%)
Apr 29, 2004
6.790
6.790
6.480
6.660
30,300
-0.04(-0.60%)
Apr 28, 2004
6.650
6.750
6.520
6.700
58,100
+0.09(+1.30%)
Apr 27, 2004
6.750
6.820
6.510
6.614
21,000
-0.13(-1.87%)
Apr 26, 2004
6.840
6.870
6.650
6.740
26,200
+0.01(+0.15%)
Apr 23, 2004
6.315
6.730
6.280
6.730
20,300
+0.34(+5.32%)
Apr 22, 2004
6.330
6.450
6.200
6.390
34,600
+0.03(+0.47%)
Apr 21, 2004
6.630
6.631
6.280
6.360
7,300
-0.30(-4.50%)
Apr 20, 2004
6.630
6.750
6.570
6.660
40,100
-0.09(-1.33%)
Apr 19, 2004
6.040
6.840
5.950
6.750
67,500
+0.65(+10.66%)
Apr 16, 2004
5.760
6.190
5.760
6.100
14,900
+0.26(+4.45%)
Apr 15, 2004
5.960
5.970
5.800
5.840
51,800
-0.23(-3.79%)
Apr 14, 2004
5.810
6.100
5.710
6.070
46,400
+0.30(+5.20%)
Apr 13, 2004
6.000
6.000
5.770
5.770
20,900
-0.24(-3.99%)
Apr 12, 2004
6.370
6.370
5.960
6.010
14,800
-0.19(-3.06%)
Apr 08, 2004
6.510
6.810
6.170
6.200
19,000
-0.50(-7.46%)
Apr 07, 2004
6.650
6.700
6.520
6.700
8,200
+0.12(+1.82%)
Apr 06, 2004
6.440
6.660
6.200
6.580
13,700
+0.28(+4.44%)
Apr 05, 2004
6.650
6.810
6.300
6.300
30,900
-0.48(-7.08%)
Apr 02, 2004
6.150
6.840
6.110
6.780
66,700
+0.67(+10.97%)
Apr 01, 2004
6.180
6.230
6.060
6.110
16,600
-0.07(-1.13%)
Mar 31, 2004
6.230
6.230
6.150
6.180
10,400
-0.02(-0.34%)
Mar 30, 2004
5.980
6.230
5.950
6.201
26,700
+0.22(+3.70%)
Mar 29, 2004
5.910
6.050
5.740
5.980
30,200
+0.12(+2.05%)
Mar 26, 2004
6.090
6.120
5.730
5.860
27,700
-0.07(-1.18%)
Mar 25, 2004
5.770
5.980
5.610
5.930
25,800
+0.02(+0.34%)
Mar 24, 2004
5.830
5.950
5.490
5.910
36,400
+0.03(+0.51%)
Mar 23, 2004
5.800
5.960
5.640
5.880
23,300
-0.01(-0.17%)
Mar 22, 2004
6.240
6.240
5.180
5.890
101,900
-0.04(-0.67%)
Mar 19, 2004
5.940
6.110
5.900
5.930
40,700
-0.10(-1.66%)
Mar 18, 2004
6.000
6.150
5.660
6.030
47,600
-0.02(-0.33%)
Mar 17, 2004
5.950
6.150
5.950
6.050
46,800
-0.01(-0.17%)
Mar 16, 2004
6.240
6.240
6.030
6.060
16,200
-0.05(-0.82%)
Mar 15, 2004
6.390
6.500
6.050
6.110
26,800
-0.39(-6.00%)
Mar 12, 2004
6.310
6.500
6.250
6.500
16,100
+0.18(+2.85%)
Mar 11, 2004
6.180
6.490
6.050
6.320
47,400
+0.21(+3.44%)
Mar 10, 2004
6.500
6.580
6.040
6.110
80,800
-0.46(-7.00%)
Mar 09, 2004
6.950
6.950
6.480
6.570
54,600
-0.28(-4.09%)
Mar 08, 2004
6.960
6.980
6.700
6.850
84,800
+0.29(+4.42%)
Mar 05, 2004
6.920
6.920
6.560
6.560
37,300
-0.31(-4.51%)
Mar 04, 2004
6.950
6.950
6.560
6.870
99,900
+0.25(+3.78%)
Mar 03, 2004
7.090
7.090
6.310
6.620
134,000
+0.37(+5.92%)
Mar 02, 2004
6.050
6.350
6.050
6.250
32,700
+0.29(+4.87%)
Mar 01, 2004
5.560
6.150
5.560
5.960
24,800
+0.25(+4.38%)
Feb 27, 2004
5.980
5.980
5.700
5.710
8,300
-0.15(-2.56%)
Feb 26, 2004
5.800
5.940
5.770
5.860
18,000
+0.16(+2.81%)
Feb 25, 2004
5.700
5.750
5.570
5.700
48,400
-0.10(-1.72%)
Feb 24, 2004
6.000
6.000
5.630
5.800
34,200
-0.16(-2.68%)
Feb 23, 2004
6.020
6.070
5.930
5.960
26,300
+0.05(+0.85%)
Feb 20, 2004
5.850
6.100
5.801
5.910
40,900
-0.09(-1.50%)
Feb 19, 2004
5.970
6.180
5.800
6.000
36,400
-0.09(-1.48%)
Feb 18, 2004
6.440
6.440
6.000
6.090
36,200
-0.30(-4.69%)
Feb 17, 2004
6.780
6.780
6.070
6.390
19,600
-0.38(-5.61%)
Feb 13, 2004
6.020
6.999
6.010
6.770
133,700
+0.52(+8.32%)
Feb 12, 2004
6.870
6.870
6.100
6.250
89,100
-0.61(-8.89%)
Feb 11, 2004
6.130
6.980
6.050
6.860
147,100
+0.81(+13.39%)
Feb 10, 2004
5.600
6.090
5.550
6.050
53,600
+0.45(+8.04%)
Feb 09, 2004
5.540
5.785
5.540
5.600
31,100
+0.01(+0.18%)
Feb 06, 2004
5.700
5.740
5.580
5.590
38,200
-0.13(-2.27%)
Feb 05, 2004
5.715
5.800
5.490
5.720
40,200
+0.02(+0.35%)
Feb 04, 2004
6.045
6.120
5.640
5.700
71,600
-0.34(-5.63%)
Feb 03, 2004
6.150
6.280
6.010
6.040
38,000
-0.19(-3.05%)
Feb 02, 2004
6.100
6.280
6.020
6.230
25,500
-0.05(-0.80%)
Jan 30, 2004
6.230
6.430
6.140
6.280
21,000
-0.02(-0.32%)
Jan 29, 2004
6.290
6.570
6.240
6.300
33,500
-0.06(-0.94%)
Jan 28, 2004
7.030
7.030
6.310
6.360
41,600
-0.59(-8.49%)
Jan 27, 2004
7.050
7.130
6.820
6.950
61,500
-0.11(-1.56%)
Jan 26, 2004
6.980
7.100
6.850
7.060
37,100
+0.09(+1.29%)
Jan 23, 2004
6.940
6.970
6.800
6.970
19,800
+0.03(+0.43%)
Jan 22, 2004
7.050
7.050
6.900
6.940
34,600
-0.10(-1.42%)
Jan 21, 2004
6.950
7.120
6.600
7.040
88,000
+0.14(+2.03%)
Jan 20, 2004
7.370
7.400
6.670
6.900
132,600
-0.45(-6.12%)
Jan 16, 2004
7.560
7.680
7.210
7.350
178,300
-0.34(-4.42%)
Jan 15, 2004
8.100
8.100
7.500
7.690
319,479
-0.33(-4.11%)
Jan 14, 2004
6.750
8.370
6.650
8.020
222,808
+1.29(+19.17%)
Jan 13, 2004
6.330
6.860
6.200
6.730
147,022
+0.50(+8.03%)
Jan 12, 2004
6.390
6.400
6.150
6.230
129,830
+0.10(+1.61%)
Jan 09, 2004
5.610
6.380
5.600
6.131
167,188
+0.54(+9.68%)
Jan 08, 2004
5.590
5.700
5.270
5.590
99,360
+0.13(+2.38%)
Jan 07, 2004
5.310
5.540
5.310
5.460
87,350
+0.18(+3.41%)
Jan 06, 2004
5.120
5.750
5.120
5.280
89,900
-0.02(-0.38%)
Jan 05, 2004
5.340
5.590
4.950
5.300
70,100
-0.19(-3.46%)
Jan 02, 2004
5.500
5.500
5.160
5.490
41,200
+0.02(+0.37%)
Dec 31, 2003
5.300
5.600
5.220
5.470
55,000
+0.19(+3.60%)
Dec 30, 2003
5.100
5.350
4.840
5.280
43,998
-0.07(-1.31%)
Dec 29, 2003
5.100
5.390
4.710
5.350
48,900
+0.15(+2.88%)
Dec 26, 2003
5.180
5.200
5.140
5.200
4,100
+0.09(+1.76%)
Dec 24, 2003
5.460
5.460
5.000
5.110
28,000
-0.39(-7.09%)
Dec 23, 2003
5.260
5.500
5.140
5.500
63,950
+0.25(+4.76%)
Dec 22, 2003
4.980
5.250
4.520
5.250
59,275
+0.16(+3.14%)
Dec 19, 2003
4.920
5.090
4.920
5.090
6,165
+0.10(+2.00%)
Dec 18, 2003
4.900
5.100
4.900
4.990
9,400
+0.10(+2.04%)
Dec 17, 2003
5.100
5.100
4.840
4.890
9,290
-0.20(-3.93%)
Dec 16, 2003
4.840
5.100
4.750
5.090
29,500
+0.25(+5.17%)
Dec 15, 2003
4.760
5.100
4.640
4.840
92,683
+0.09(+1.89%)
Dec 12, 2003
4.940
4.940
4.660
4.750
6,300
-0.14(-2.86%)
Dec 11, 2003
4.610
4.940
4.610
4.890
16,800
+0.26(+5.62%)
Dec 10, 2003
4.850
4.940
4.520
4.630
15,400
-0.25(-5.12%)
Dec 09, 2003
4.850
5.000
4.740
4.880
10,700
+0.02(+0.41%)
Dec 08, 2003
4.950
5.000
4.850
4.860
8,935
-0.11(-2.31%)
Dec 05, 2003
4.810
4.950
4.760
4.975
10,640
+0.17(+3.43%)
Dec 04, 2003
4.800
4.840
4.700
4.810
14,124
+0.21(+4.54%)
Dec 03, 2003
4.450
5.000
4.450
4.601
13,582
-0.32(-6.48%)
Dec 02, 2003
4.170
4.930
4.050
4.920
35,097
+0.60(+13.89%)
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.