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
Gilead Sciences
(NQ:
GILD
)
66.86
-0.94 (-1.39%)
Streaming Delayed Price
Updated: 12:38 PM EDT, May 23, 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
3.142
3.174
3.106
3.170
19,237,478
+0.03(+0.88%)
Nov 29, 2004
3.175
3.215
3.118
3.142
19,450,570
-0.03(-1.01%)
Nov 26, 2004
3.224
3.232
3.173
3.174
4,080,265
-0.01(-0.26%)
Nov 24, 2004
3.185
3.261
3.158
3.182
14,538,052
+0.01(+0.35%)
Nov 23, 2004
3.187
3.198
3.141
3.171
11,956,493
-0.01(-0.35%)
Nov 22, 2004
3.180
3.212
3.081
3.182
16,967,402
+0.02(+0.73%)
Nov 19, 2004
3.256
3.274
3.132
3.159
23,001,912
-0.10(-3.16%)
Nov 18, 2004
3.192
3.297
3.159
3.263
19,377,728
+0.09(+2.90%)
Nov 17, 2004
3.250
3.257
3.152
3.171
24,250,018
-0.06(-1.96%)
Nov 16, 2004
3.300
3.320
3.225
3.234
18,603,096
-0.07(-2.12%)
Nov 15, 2004
3.390
3.403
3.283
3.304
17,859,452
-0.09(-2.76%)
Nov 12, 2004
3.438
3.483
3.364
3.398
14,075,992
-0.02(-0.67%)
Nov 11, 2004
3.403
3.443
3.361
3.421
12,353,865
+0.06(+1.89%)
Nov 10, 2004
3.312
3.414
3.310
3.357
18,943,390
-0.02(-0.73%)
Nov 09, 2004
3.394
3.439
3.371
3.382
11,796,131
-0.00(-0.14%)
Nov 08, 2004
3.417
3.467
3.354
3.387
15,731,255
-0.06(-1.60%)
Nov 05, 2004
3.449
3.497
3.392
3.442
20,515,484
+0.02(+0.59%)
Nov 04, 2004
3.325
3.437
3.320
3.422
17,136,462
+0.06(+1.89%)
Nov 03, 2004
3.331
3.421
3.320
3.358
35,089,412
+0.11(+3.49%)
Nov 02, 2004
3.247
3.340
3.217
3.245
23,864,606
-0.01(-0.20%)
Nov 01, 2004
3.211
3.256
3.175
3.251
22,637,700
+0.07(+2.08%)
Oct 29, 2004
3.217
3.276
3.143
3.185
18,181,806
-0.04(-1.14%)
Oct 28, 2004
3.217
3.264
3.167
3.222
20,215,416
+0.01(+0.26%)
Oct 27, 2004
3.126
3.249
3.114
3.214
27,072,392
+0.08(+2.70%)
Oct 26, 2004
3.055
3.158
3.031
3.129
31,503,280
+0.10(+3.28%)
Oct 25, 2004
3.049
3.065
2.950
3.030
34,836,640
-0.03(-0.93%)
Oct 22, 2004
3.192
3.195
2.999
3.058
95,496,480
-0.32(-9.35%)
Oct 21, 2004
3.453
3.495
3.321
3.374
36,785,992
-0.10(-2.99%)
Oct 20, 2004
3.434
3.501
3.381
3.478
18,852,066
+0.05(+1.48%)
Oct 19, 2004
3.539
3.559
3.402
3.427
25,007,254
-0.10(-2.77%)
Oct 18, 2004
3.417
3.537
3.417
3.525
19,188,554
+0.08(+2.21%)
Oct 15, 2004
3.485
3.487
3.357
3.448
23,492,240
+0.01(+0.21%)
Oct 14, 2004
3.450
3.500
3.394
3.441
18,035,034
-0.01(-0.37%)
Oct 13, 2004
3.488
3.534
3.393
3.454
18,189,416
-0.06(-1.75%)
Oct 12, 2004
3.458
3.538
3.394
3.515
19,203,776
+0.03(+0.90%)
Oct 11, 2004
3.466
3.537
3.457
3.484
10,907,888
+0.01(+0.21%)
Oct 08, 2004
3.486
3.520
3.458
3.477
22,580,622
-0.02(-0.58%)
Oct 07, 2004
3.555
3.578
3.476
3.497
24,576,722
-0.09(-2.61%)
Oct 06, 2004
3.516
3.591
3.510
3.591
23,596,612
+0.06(+1.67%)
Oct 05, 2004
3.469
3.596
3.441
3.532
31,866,950
-0.00(-0.10%)
Oct 04, 2004
3.481
3.567
3.477
3.536
29,215,810
+0.07(+1.99%)
Oct 01, 2004
3.450
3.500
3.422
3.467
24,493,552
+0.03(+0.83%)
Sep 30, 2004
3.345
3.442
3.320
3.438
32,639,406
+0.11(+3.37%)
Sep 29, 2004
3.265
3.397
3.265
3.326
17,771,388
+0.04(+1.12%)
Sep 28, 2004
3.303
3.316
3.243
3.289
14,547,837
+0.02(+0.73%)
Sep 27, 2004
3.314
3.330
3.238
3.265
17,051,660
-0.09(-2.74%)
Sep 24, 2004
3.341
3.403
3.337
3.357
17,761,060
+0.01(+0.41%)
Sep 23, 2004
3.331
3.389
3.323
3.343
15,740,496
+0.01(+0.17%)
Sep 22, 2004
3.380
3.407
3.338
3.338
22,019,082
-0.10(-2.86%)
Sep 21, 2004
3.427
3.447
3.341
3.436
20,254,556
+0.06(+1.85%)
Sep 20, 2004
3.380
3.431
3.330
3.374
16,549,374
-0.02(-0.57%)
Sep 17, 2004
3.316
3.403
3.306
3.393
32,757,910
+0.10(+2.93%)
Sep 16, 2004
3.274
3.331
3.260
3.297
13,822,674
+0.03(+1.07%)
Sep 15, 2004
3.283
3.308
3.205
3.262
17,110,914
-0.02(-0.64%)
Sep 14, 2004
3.283
3.320
3.276
3.283
13,044,238
-0.00(-0.11%)
Sep 13, 2004
3.266
3.315
3.238
3.286
20,675,846
+0.02(+0.68%)
Sep 10, 2004
3.215
3.268
3.179
3.264
16,914,674
+0.06(+1.84%)
Sep 09, 2004
3.172
3.217
3.122
3.205
19,663,118
+0.07(+2.29%)
Sep 08, 2004
3.178
3.235
3.116
3.134
16,598,298
-0.05(-1.47%)
Sep 07, 2004
3.293
3.322
3.125
3.181
24,334,820
+1.56(+96.70%)
Sep 03, 2004
1.631
1.652
1.614
1.617
18,249,756
-0.02(-1.37%)
Sep 02, 2004
1.631
1.651
1.623
1.640
33,660,832
+0.01(+0.42%)
Sep 01, 2004
1.594
1.633
1.592
1.633
44,890,532
+0.04(+2.71%)
Aug 31, 2004
1.575
1.590
1.549
1.590
22,794,256
+0.02(+1.39%)
Aug 30, 2004
1.602
1.605
1.567
1.568
21,354,802
-0.03(-1.74%)
Aug 27, 2004
1.585
1.627
1.584
1.596
28,368,336
+0.00(+0.22%)
Aug 26, 2004
1.605
1.623
1.575
1.592
101,236,896
+0.06(+3.62%)
Aug 25, 2004
1.492
1.543
1.488
1.537
32,983,504
+0.05(+3.13%)
Aug 24, 2004
1.499
1.512
1.480
1.490
27,483,354
-0.00(-0.25%)
Aug 23, 2004
1.527
1.530
1.486
1.494
30,248,106
-0.03(-1.90%)
Aug 20, 2004
1.496
1.526
1.490
1.522
47,980,356
+0.03(+2.18%)
Aug 19, 2004
1.511
1.528
1.487
1.490
40,491,716
-0.03(-2.04%)
Aug 18, 2004
1.473
1.521
1.466
1.521
36,286,420
+0.05(+3.25%)
Aug 17, 2004
1.490
1.501
1.473
1.473
28,386,818
-0.02(-1.02%)
Aug 16, 2004
1.453
1.503
1.452
1.488
29,888,244
+0.04(+2.76%)
Aug 13, 2004
1.467
1.487
1.436
1.448
28,492,278
-0.02(-1.08%)
Aug 12, 2004
1.500
1.516
1.464
1.464
33,033,516
-0.05(-3.19%)
Aug 11, 2004
1.459
1.536
1.458
1.513
58,060,884
+0.04(+2.67%)
Aug 10, 2004
1.428
1.475
1.425
1.473
28,268,314
+0.06(+3.89%)
Aug 09, 2004
1.424
1.447
1.414
1.418
16,824,436
+0.00(+0.06%)
Aug 06, 2004
1.447
1.462
1.414
1.417
36,294,032
-0.05(-3.19%)
Aug 05, 2004
1.465
1.500
1.454
1.464
37,232,288
+0.02(+1.24%)
Aug 04, 2004
1.456
1.471
1.429
1.446
30,423,146
-0.01(-0.77%)
Aug 03, 2004
1.457
1.494
1.455
1.457
41,197,308
-0.00(-0.20%)
Aug 02, 2004
1.476
1.518
1.445
1.460
79,870,136
-0.03(-1.76%)
Jul 30, 2004
1.477
1.536
1.466
1.486
156,933,120
+0.12(+8.64%)
Jul 29, 2004
1.355
1.392
1.353
1.368
49,230,636
+0.03(+2.15%)
Jul 28, 2004
1.335
1.360
1.292
1.339
32,313,788
+0.00(+0.03%)
Jul 27, 2004
1.301
1.348
1.297
1.339
31,969,146
+0.04(+3.41%)
Jul 26, 2004
1.343
1.350
1.278
1.295
48,481,556
-0.04(-3.23%)
Jul 23, 2004
1.370
1.386
1.314
1.338
36,670,204
-0.04(-2.79%)
Jul 22, 2004
1.368
1.397
1.344
1.376
39,922,020
+0.01(+0.77%)
Jul 21, 2004
1.429
1.431
1.350
1.366
50,224,340
-0.07(-4.79%)
Jul 20, 2004
1.460
1.460
1.428
1.435
30,018,708
-0.02(-1.14%)
Jul 19, 2004
1.448
1.470
1.414
1.451
30,502,512
+0.02(+1.07%)
Jul 16, 2004
1.478
1.479
1.428
1.436
28,505,324
-0.03(-2.22%)
Jul 15, 2004
1.478
1.479
1.452
1.468
25,909,088
-0.01(-0.70%)
Jul 14, 2004
1.499
1.521
1.475
1.479
31,621,242
-0.03(-2.12%)
Jul 13, 2004
1.508
1.529
1.504
1.511
12,900,727
+0.00(+0.11%)
Jul 12, 2004
1.514
1.520
1.490
1.509
25,491,602
+0.01(+0.46%)
Jul 09, 2004
1.519
1.529
1.492
1.502
32,085,476
-0.01(-0.67%)
Jul 08, 2004
1.534
1.548
1.506
1.512
30,938,480
-0.03(-2.00%)
Jul 07, 2004
1.545
1.550
1.527
1.543
22,019,082
+0.00(+0.25%)
Jul 06, 2004
1.549
1.571
1.536
1.539
31,038,502
-0.01(-0.71%)
Jul 02, 2004
1.536
1.565
1.534
1.550
25,693,822
+0.01(+0.70%)
Jul 01, 2004
1.541
1.559
1.530
1.540
47,166,044
-0.00(-0.07%)
Jun 30, 2004
1.509
1.558
1.507
1.541
350,388,576
+0.03(+2.26%)
Jun 29, 2004
1.473
1.522
1.469
1.507
34,830,660
+0.04(+2.47%)
Jun 28, 2004
1.501
1.501
1.463
1.470
25,144,786
-0.02(-1.55%)
Jun 25, 2004
1.487
1.526
1.474
1.494
27,610,558
+0.01(+0.45%)
Jun 24, 2004
1.529
1.531
1.479
1.487
41,619,144
-0.01(-0.75%)
Jun 23, 2004
1.441
1.502
1.439
1.498
20,738,360
+0.05(+3.74%)
Jun 22, 2004
1.446
1.457
1.424
1.444
21,948,414
-0.00(-0.27%)
Jun 21, 2004
1.481
1.481
1.448
1.448
15,703,532
-0.03(-2.22%)
Jun 18, 2004
1.460
1.486
1.455
1.481
20,929,706
+0.02(+1.53%)
Jun 17, 2004
1.474
1.479
1.447
1.459
18,013,834
-0.02(-1.51%)
Jun 16, 2004
1.468
1.489
1.466
1.481
16,777,686
+0.01(+0.83%)
Jun 15, 2004
1.431
1.472
1.429
1.469
23,108,458
+0.05(+3.35%)
Jun 14, 2004
1.415
1.448
1.405
1.421
21,476,570
+0.00(+0.11%)
Jun 10, 2004
1.454
1.475
1.407
1.419
36,139,648
-0.03(-1.97%)
Jun 09, 2004
1.491
1.497
1.445
1.448
29,256,580
-0.03(-2.33%)
Jun 08, 2004
1.489
1.498
1.474
1.482
17,968,172
-0.01(-0.71%)
Jun 07, 2004
1.483
1.493
1.473
1.493
16,914,674
+0.01(+0.60%)
Jun 04, 2004
1.493
1.496
1.474
1.484
28,711,892
+0.01(+0.36%)
Jun 03, 2004
1.534
1.547
1.479
1.479
22,746,420
-0.05(-3.42%)
Jun 02, 2004
1.544
1.559
1.531
1.531
26,548,362
-0.01(-0.52%)
Jun 01, 2004
1.496
1.541
1.496
1.539
22,683,362
+0.04(+2.46%)
May 28, 2004
1.512
1.522
1.493
1.502
19,294,556
-0.01(-0.58%)
May 27, 2004
1.513
1.539
1.493
1.511
28,594,474
-0.00(-0.32%)
May 26, 2004
1.462
1.519
1.461
1.516
37,009,412
+0.05(+3.36%)
May 25, 2004
1.443
1.468
1.433
1.467
25,483,992
+0.02(+1.56%)
May 24, 2004
1.450
1.468
1.438
1.444
22,197,384
-0.01(-0.84%)
May 21, 2004
1.471
1.476
1.440
1.456
23,568,344
+0.00(+0.29%)
May 20, 2004
1.448
1.476
1.443
1.452
25,483,992
+0.01(+0.43%)
May 19, 2004
1.445
1.469
1.431
1.446
47,670,504
+0.01(+0.54%)
May 18, 2004
1.386
1.445
1.380
1.438
112,685,128
+0.11(+8.58%)
May 17, 2004
1.288
1.327
1.286
1.325
44,270,824
+0.04(+3.36%)
May 14, 2004
1.304
1.309
1.268
1.282
24,911,038
-0.02(-1.64%)
May 13, 2004
1.293
1.314
1.287
1.303
23,063,882
+0.01(+0.57%)
May 12, 2004
1.266
1.308
1.249
1.296
31,843,030
+0.02(+1.70%)
May 11, 2004
1.266
1.297
1.265
1.274
20,910,138
+0.02(+1.22%)
May 10, 2004
1.272
1.276
1.245
1.259
31,183,100
-0.02(-1.48%)
May 07, 2004
1.304
1.326
1.277
1.277
31,095,036
-0.03(-2.08%)
May 06, 2004
1.339
1.339
1.298
1.304
31,762,578
-0.04(-2.76%)
May 05, 2004
1.350
1.360
1.335
1.342
28,629,264
-0.00(-0.02%)
May 04, 2004
1.366
1.375
1.327
1.342
48,301,080
-0.05(-3.44%)
May 03, 2004
1.403
1.414
1.368
1.390
26,585,326
-0.01(-0.84%)
Apr 30, 2004
1.413
1.425
1.394
1.401
26,562,496
-0.01(-0.83%)
Apr 29, 2004
1.396
1.423
1.388
1.413
28,485,754
+0.00(+0.23%)
Apr 28, 2004
1.419
1.448
1.396
1.410
30,228,538
-0.02(-1.72%)
Apr 27, 2004
1.422
1.448
1.401
1.434
29,480,542
+0.02(+1.35%)
Apr 26, 2004
1.383
1.430
1.382
1.415
41,782,224
+0.03(+2.38%)
Apr 23, 2004
1.460
1.468
1.359
1.382
118,132,000
+0.02(+1.52%)
Apr 22, 2004
1.329
1.363
1.324
1.362
31,433,156
+0.03(+2.39%)
Apr 21, 2004
1.307
1.340
1.306
1.330
27,309,402
+0.02(+1.47%)
Apr 20, 2004
1.347
1.359
1.307
1.311
19,251,068
-0.03(-2.55%)
Apr 19, 2004
1.319
1.345
1.315
1.345
19,975,144
+0.03(+2.04%)
Apr 16, 2004
1.302
1.322
1.298
1.318
18,793,356
+0.01(+0.77%)
Apr 15, 2004
1.305
1.312
1.291
1.308
21,713,578
+0.01(+0.51%)
Apr 14, 2004
1.274
1.305
1.272
1.301
35,080,716
+0.02(+1.85%)
Apr 13, 2004
1.320
1.325
1.274
1.278
23,418,310
-0.03(-2.61%)
Apr 12, 2004
1.318
1.340
1.302
1.312
16,130,802
-0.01(-0.73%)
Apr 08, 2004
1.325
1.330
1.298
1.322
22,750,768
+0.01(+0.86%)
Apr 07, 2004
1.295
1.317
1.293
1.310
21,923,408
+0.02(+1.17%)
Apr 06, 2004
1.315
1.323
1.284
1.295
26,189,586
-0.04(-2.76%)
Apr 05, 2004
1.318
1.339
1.309
1.332
17,613,744
+0.01(+0.96%)
Apr 02, 2004
1.308
1.327
1.296
1.319
24,563,132
+0.04(+2.80%)
Apr 01, 2004
1.278
1.304
1.273
1.283
20,885,132
+0.01(+0.65%)
Mar 31, 2004
1.275
1.293
1.253
1.275
26,006,936
+0.00(+0.00%)
Mar 30, 2004
1.268
1.280
1.258
1.275
17,078,840
+0.00(+0.27%)
Mar 29, 2004
1.242
1.276
1.239
1.272
26,537,490
+0.03(+2.81%)
Mar 26, 2004
1.224
1.256
1.223
1.237
31,042,850
+0.01(+0.84%)
Mar 25, 2004
1.200
1.236
1.191
1.227
26,015,634
+0.04(+3.05%)
Mar 24, 2004
1.198
1.215
1.184
1.190
44,540,452
-0.00(-0.27%)
Mar 23, 2004
1.241
1.241
1.188
1.193
40,128,588
-0.04(-2.92%)
Mar 22, 2004
1.258
1.259
1.224
1.229
31,852,816
-0.04(-3.33%)
Mar 19, 2004
1.306
1.314
1.270
1.272
23,680,326
-0.03(-2.49%)
Mar 18, 2004
1.290
1.315
1.273
1.304
17,958,386
+0.01(+0.73%)
Mar 17, 2004
1.288
1.301
1.276
1.295
24,283,722
+0.02(+1.55%)
Mar 16, 2004
1.303
1.312
1.249
1.275
40,496,064
-0.02(-1.58%)
Mar 15, 2004
1.318
1.325
1.293
1.295
25,348,092
-0.03(-2.03%)
Mar 12, 2004
1.295
1.329
1.285
1.322
25,254,592
+0.04(+2.86%)
Mar 11, 2004
1.286
1.318
1.277
1.285
33,654,308
-0.01(-0.55%)
Mar 10, 2004
1.298
1.322
1.284
1.293
39,451,264
-0.01(-0.48%)
Mar 09, 2004
1.300
1.316
1.280
1.299
35,804,792
+0.01(+0.98%)
Mar 08, 2004
1.315
1.323
1.276
1.286
23,520,506
-0.03(-2.44%)
Mar 05, 2004
1.271
1.326
1.269
1.318
32,756,280
+0.04(+3.11%)
Mar 04, 2004
1.272
1.299
1.263
1.279
20,312,176
+0.00(+0.07%)
Mar 03, 2004
1.251
1.295
1.246
1.278
28,761,904
+0.03(+2.08%)
Mar 02, 2004
1.263
1.292
1.251
1.252
36,188,572
-0.01(-0.71%)
Mar 01, 2004
1.254
1.268
1.226
1.261
32,153,970
+0.01(+1.01%)
Feb 27, 2004
1.259
1.271
1.243
1.248
36,549,524
-0.01(-0.59%)
Feb 26, 2004
1.256
1.269
1.246
1.255
31,071,118
-0.00(-0.31%)
Feb 25, 2004
1.243
1.276
1.238
1.259
26,525,530
+0.01(+1.20%)
Feb 24, 2004
1.246
1.253
1.225
1.244
29,081,540
-0.00(-0.37%)
Feb 23, 2004
1.275
1.282
1.244
1.249
31,812,590
-0.03(-2.43%)
Feb 20, 2004
1.289
1.299
1.260
1.280
30,995,014
-0.00(-0.14%)
Feb 19, 2004
1.328
1.336
1.276
1.282
28,929,332
-0.04(-3.20%)
Feb 18, 2004
1.340
1.357
1.317
1.324
26,225,464
-0.01(-1.08%)
Feb 17, 2004
1.350
1.352
1.319
1.339
21,978,856
-0.00(-0.15%)
Feb 13, 2004
1.372
1.373
1.334
1.341
26,802,766
-0.02(-1.45%)
Feb 12, 2004
1.343
1.372
1.338
1.360
36,059,196
+0.01(+0.96%)
Feb 11, 2004
1.325
1.350
1.300
1.347
29,281,586
+0.03(+2.14%)
Feb 10, 2004
1.327
1.333
1.313
1.319
29,574,042
-0.01(-0.61%)
Feb 09, 2004
1.300
1.357
1.295
1.327
36,023,320
+0.03(+2.05%)
Feb 06, 2004
1.288
1.304
1.286
1.301
21,459,174
+0.01(+1.00%)
Feb 05, 2004
1.304
1.304
1.273
1.288
38,871,784
-0.00(-0.36%)
Feb 04, 2004
1.292
1.304
1.279
1.292
42,332,348
-0.00(-0.02%)
Feb 03, 2004
1.304
1.311
1.289
1.293
38,382,544
-0.00(-0.11%)
Feb 02, 2004
1.268
1.311
1.262
1.294
65,801,756
+0.03(+2.66%)
Jan 30, 2004
1.251
1.283
1.221
1.260
224,412,432
-0.14(-9.69%)
Jan 29, 2004
1.412
1.422
1.387
1.396
39,719,804
-0.01(-0.54%)
Jan 28, 2004
1.411
1.448
1.378
1.403
61,959,588
-0.00(-0.07%)
Jan 27, 2004
1.479
1.481
1.404
1.404
79,235,208
-0.08(-5.38%)
Jan 26, 2004
1.498
1.506
1.473
1.484
51,044,088
-0.03(-1.86%)
Jan 23, 2004
1.505
1.522
1.498
1.512
33,448,826
+0.01(+0.84%)
Jan 22, 2004
1.523
1.529
1.485
1.499
35,560,172
-0.00(-0.26%)
Jan 21, 2004
1.461
1.526
1.458
1.503
58,121,768
+0.04(+2.86%)
Jan 20, 2004
1.456
1.466
1.436
1.461
30,000,226
+0.00(+0.25%)
Jan 16, 2004
1.435
1.469
1.421
1.458
37,320,348
+0.03(+2.32%)
Jan 15, 2004
1.397
1.431
1.393
1.425
35,671,024
+0.02(+1.51%)
Jan 14, 2004
1.422
1.436
1.394
1.403
27,620,506
-0.01(-0.64%)
Jan 13, 2004
1.438
1.445
1.394
1.412
37,409,488
-0.03(-2.28%)
Jan 12, 2004
1.437
1.460
1.405
1.445
36,360,308
+0.01(+0.75%)
Jan 09, 2004
1.398
1.469
1.398
1.434
49,091,224
+0.02(+1.70%)
Jan 08, 2004
1.441
1.442
1.389
1.411
52,317,168
-0.02(-1.60%)
Jan 07, 2004
1.345
1.436
1.330
1.433
64,789,896
+0.10(+7.59%)
Jan 06, 2004
1.329
1.348
1.326
1.332
22,589,862
-0.01(-0.38%)
Jan 05, 2004
1.336
1.352
1.334
1.337
28,279,186
+0.00(+0.24%)
Jan 02, 2004
1.343
1.362
1.333
1.334
29,424,008
-0.01(-0.45%)
Dec 31, 2003
1.342
1.352
1.330
1.340
20,389,368
+0.00(+0.24%)
Dec 30, 2003
1.348
1.357
1.328
1.337
21,972,746
-0.01(-0.79%)
Dec 29, 2003
1.350
1.359
1.343
1.347
29,546,232
-0.01(-0.59%)
Dec 26, 2003
1.356
1.367
1.350
1.356
7,571,605
-0.00(-0.32%)
Dec 24, 2003
1.364
1.373
1.356
1.360
7,326,049
-0.01(-0.56%)
Dec 23, 2003
1.373
1.391
1.346
1.367
37,033,752
-0.00(-0.25%)
Dec 22, 2003
1.361
1.377
1.356
1.371
21,766,406
+0.01(+0.37%)
Dec 19, 2003
1.362
1.372
1.346
1.366
41,053,244
+0.01(+1.11%)
Dec 18, 2003
1.324
1.360
1.322
1.351
47,339,276
+0.04(+2.96%)
Dec 17, 2003
1.287
1.327
1.279
1.312
28,139,426
+0.02(+1.24%)
Dec 16, 2003
1.290
1.309
1.270
1.296
34,565,384
+0.01(+0.50%)
Dec 15, 2003
1.301
1.330
1.287
1.290
31,576,602
+0.00(+0.11%)
Dec 12, 2003
1.299
1.299
1.269
1.288
20,307,186
+0.00(+0.00%)
Dec 11, 2003
1.276
1.296
1.274
1.288
38,741,320
+0.00(+0.07%)
Dec 10, 2003
1.293
1.305
1.271
1.287
31,860,078
-0.02(-1.29%)
Dec 09, 2003
1.319
1.330
1.296
1.304
26,488,196
-0.01(-0.96%)
Dec 08, 2003
1.322
1.339
1.296
1.317
29,571,182
-0.01(-0.59%)
Dec 05, 2003
1.349
1.353
1.323
1.325
36,890,188
-0.02(-1.81%)
Dec 04, 2003
1.356
1.366
1.313
1.349
45,927,656
+0.00(+0.05%)
Dec 03, 2003
1.368
1.400
1.341
1.348
36,128,776
-0.03(-2.01%)
Dec 02, 2003
1.381
1.411
1.376
1.376
38,166,648
-0.01(-0.57%)
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.