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
J J Snack Foods
(NQ:
JJSF
)
167.71
+0.45 (+0.27%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 12, 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
9.994
9.994
9.683
9.718
26,662
-0.12(-1.26%)
Nov 29, 2004
9.782
9.992
9.388
9.842
29,813
+0.01(+0.15%)
Nov 26, 2004
9.778
9.827
9.778
9.827
1,939
+0.11(+1.15%)
Nov 24, 2004
9.728
9.821
9.635
9.716
7,998
+0.05(+0.49%)
Nov 23, 2004
9.675
9.745
9.415
9.668
75,382
-0.01(-0.06%)
Nov 22, 2004
9.456
9.736
9.394
9.675
28,844
+0.20(+2.11%)
Nov 19, 2004
9.460
9.563
9.437
9.474
27,147
-0.18(-1.86%)
Nov 18, 2004
9.534
9.664
9.489
9.654
19,391
+0.08(+0.80%)
Nov 17, 2004
9.718
9.718
9.433
9.578
17,209
+0.15(+1.60%)
Nov 16, 2004
9.615
9.695
9.427
9.427
48,962
-0.08(-0.87%)
Nov 15, 2004
9.536
9.675
9.266
9.510
39,509
+0.08(+0.88%)
Nov 12, 2004
9.437
9.437
9.328
9.427
49,689
+0.07(+0.71%)
Nov 11, 2004
9.427
9.508
9.293
9.361
49,689
-0.12(-1.30%)
Nov 10, 2004
9.297
9.586
9.225
9.485
41,205
+0.26(+2.82%)
Nov 09, 2004
9.466
9.479
9.225
9.225
34,903
-0.21(-2.23%)
Nov 08, 2004
9.691
9.691
9.363
9.435
49,204
-0.22(-2.31%)
Nov 05, 2004
9.726
9.805
9.528
9.658
74,413
-0.11(-1.16%)
Nov 04, 2004
9.406
9.774
9.402
9.772
95,015
+0.39(+4.13%)
Nov 03, 2004
9.093
9.386
9.093
9.384
42,902
+0.24(+2.66%)
Nov 02, 2004
9.163
9.384
9.122
9.140
42,902
-0.13(-1.38%)
Nov 01, 2004
9.093
9.268
9.031
9.268
31,025
+0.14(+1.58%)
Oct 29, 2004
8.973
9.167
8.940
9.124
46,780
+0.15(+1.68%)
Oct 28, 2004
8.973
8.973
8.816
8.973
24,238
-0.04(-0.46%)
Oct 27, 2004
8.897
9.064
8.769
9.014
55,991
+0.08(+0.90%)
Oct 26, 2004
8.953
8.981
8.843
8.934
34,419
+0.00(+0.02%)
Oct 25, 2004
8.975
9.000
8.813
8.932
26,662
+0.01(+0.12%)
Oct 22, 2004
8.905
8.973
8.887
8.922
31,752
-0.01(-0.09%)
Oct 21, 2004
8.895
8.973
8.868
8.930
31,510
+0.00(+0.02%)
Oct 20, 2004
8.913
9.062
8.860
8.928
25,935
+0.03(+0.35%)
Oct 19, 2004
8.975
9.023
8.816
8.897
86,289
+0.01(+0.14%)
Oct 18, 2004
9.004
9.076
8.748
8.885
58,415
-0.07(-0.76%)
Oct 15, 2004
8.984
9.045
8.887
8.953
42,902
+0.09(+1.00%)
Oct 14, 2004
8.913
9.050
8.852
8.864
52,840
-0.07(-0.79%)
Oct 13, 2004
9.021
9.070
8.825
8.934
48,719
-0.03(-0.37%)
Oct 12, 2004
8.740
8.979
8.730
8.967
73,201
+0.27(+3.08%)
Oct 11, 2004
9.091
9.091
8.662
8.699
43,387
-0.33(-3.61%)
Oct 08, 2004
9.201
9.272
8.930
9.025
45,326
-0.18(-1.99%)
Oct 07, 2004
9.250
9.301
9.153
9.208
27,632
-0.11(-1.20%)
Oct 06, 2004
9.204
9.400
9.128
9.320
49,447
+0.15(+1.69%)
Oct 05, 2004
9.258
9.258
9.111
9.165
56,961
-0.02(-0.25%)
Oct 04, 2004
9.246
9.487
9.144
9.188
212,573
-0.04(-0.47%)
Oct 01, 2004
8.829
9.281
8.829
9.231
71,989
+0.39(+4.36%)
Sep 30, 2004
8.715
8.868
8.715
8.845
42,417
-0.03(-0.35%)
Sep 29, 2004
8.761
8.876
8.600
8.876
63,263
+0.22(+2.60%)
Sep 28, 2004
8.332
8.757
8.332
8.651
79,745
+0.33(+3.99%)
Sep 27, 2004
8.631
8.631
8.303
8.319
95,500
-0.11(-1.27%)
Sep 24, 2004
8.379
8.480
8.379
8.427
27,632
-0.03(-0.34%)
Sep 23, 2004
8.462
8.602
8.406
8.455
36,842
-0.01(-0.15%)
Sep 22, 2004
8.765
8.771
8.460
8.468
58,900
-0.46(-5.17%)
Sep 21, 2004
8.759
8.930
8.689
8.930
27,389
+0.09(+1.07%)
Sep 20, 2004
8.819
8.897
8.767
8.835
39,751
+0.05(+0.54%)
Sep 17, 2004
8.882
8.990
8.720
8.788
103,984
-0.10(-1.09%)
Sep 16, 2004
9.043
9.043
8.744
8.885
31,995
+0.09(+1.01%)
Sep 15, 2004
8.882
8.984
8.730
8.796
39,024
-0.18(-1.95%)
Sep 14, 2004
8.957
8.984
8.796
8.971
36,842
-0.03(-0.32%)
Sep 13, 2004
9.068
9.171
9.000
9.000
23,511
-0.07(-0.77%)
Sep 10, 2004
9.074
9.074
8.885
9.070
30,298
+0.09(+1.01%)
Sep 09, 2004
8.773
9.074
8.773
8.979
51,386
+0.14(+1.59%)
Sep 08, 2004
9.091
9.157
8.761
8.839
59,869
-0.18(-2.03%)
Sep 07, 2004
9.045
9.279
8.909
9.023
127,495
+0.00(+0.00%)
Sep 03, 2004
8.738
9.056
8.738
9.023
90,895
-0.03(-0.36%)
Sep 02, 2004
8.662
9.056
8.583
9.056
79,745
+0.50(+5.89%)
Sep 01, 2004
8.862
8.984
8.552
8.552
92,834
-0.31(-3.54%)
Aug 31, 2004
8.753
8.868
8.753
8.866
70,777
+0.07(+0.80%)
Aug 30, 2004
8.666
8.819
8.666
8.796
72,958
-0.07(-0.84%)
Aug 27, 2004
8.763
8.870
8.701
8.870
78,291
+0.10(+1.18%)
Aug 26, 2004
8.633
8.767
8.348
8.767
100,348
+0.12(+1.34%)
Aug 25, 2004
8.561
8.674
8.359
8.651
108,104
+0.02(+0.21%)
Aug 24, 2004
8.604
8.633
8.321
8.633
59,869
+0.04(+0.41%)
Aug 23, 2004
8.800
8.800
8.540
8.598
25,693
-0.15(-1.77%)
Aug 20, 2004
8.633
8.757
8.453
8.753
74,396
+0.22(+2.64%)
Aug 19, 2004
8.109
8.637
8.109
8.528
76,352
+0.16(+1.90%)
Aug 18, 2004
8.049
8.412
7.938
8.369
53,810
+0.28(+3.42%)
Aug 17, 2004
8.241
8.251
7.944
8.092
44,356
-0.14(-1.68%)
Aug 16, 2004
7.921
8.231
7.880
8.231
46,780
+0.26(+3.23%)
Aug 13, 2004
7.903
7.973
7.880
7.973
28,844
+0.07(+0.91%)
Aug 12, 2004
7.676
8.074
7.676
7.901
120,951
-0.04(-0.52%)
Aug 11, 2004
7.703
7.989
7.661
7.942
76,594
+0.17(+2.12%)
Aug 10, 2004
7.863
7.911
7.733
7.777
72,231
+0.08(+1.05%)
Aug 09, 2004
7.839
7.839
7.540
7.696
77,079
+0.12(+1.52%)
Aug 06, 2004
7.804
7.804
7.548
7.581
89,925
-0.09(-1.21%)
Aug 05, 2004
7.564
7.766
7.564
7.674
57,445
-0.01(-0.19%)
Aug 04, 2004
7.550
7.816
7.550
7.688
81,684
+0.02(+0.30%)
Aug 03, 2004
7.690
7.830
7.593
7.665
109,801
-0.11(-1.43%)
Aug 02, 2004
7.509
7.859
7.488
7.777
102,287
+0.20(+2.64%)
Jul 30, 2004
7.601
7.665
7.550
7.577
275,594
-0.03(-0.38%)
Jul 29, 2004
7.689
7.694
7.527
7.606
100,590
-0.10(-1.26%)
Jul 28, 2004
7.777
7.940
7.694
7.703
107,135
-0.11(-1.45%)
Jul 27, 2004
7.841
7.915
7.785
7.816
87,986
-0.08(-0.99%)
Jul 26, 2004
7.987
8.084
7.839
7.894
69,807
-0.24(-2.92%)
Jul 23, 2004
8.249
8.249
7.909
8.132
60,112
-0.07(-0.83%)
Jul 22, 2004
7.952
8.301
7.952
8.200
60,112
-0.01(-0.10%)
Jul 21, 2004
8.249
8.251
8.200
8.208
34,903
-0.03(-0.40%)
Jul 20, 2004
8.148
8.270
8.018
8.241
70,292
+0.02(+0.28%)
Jul 19, 2004
8.099
8.301
8.031
8.218
80,957
+0.16(+2.00%)
Jul 16, 2004
8.061
8.233
8.053
8.057
76,109
-0.07(-0.86%)
Jul 15, 2004
8.150
8.272
8.086
8.127
100,833
-0.05(-0.56%)
Jul 14, 2004
8.153
8.270
8.090
8.173
66,898
-0.00(-0.03%)
Jul 13, 2004
8.231
8.253
8.146
8.175
32,479
+0.05(+0.63%)
Jul 12, 2004
8.140
8.229
8.103
8.123
54,294
-0.01(-0.18%)
Jul 09, 2004
8.200
8.204
8.127
8.138
101,318
-0.07(-0.80%)
Jul 08, 2004
8.304
8.328
8.179
8.204
90,410
-0.07(-0.82%)
Jul 07, 2004
8.328
8.468
8.272
8.272
78,048
-0.14(-1.64%)
Jul 06, 2004
8.241
8.509
8.241
8.410
71,261
+0.04(+0.49%)
Jul 02, 2004
8.278
8.392
8.218
8.369
33,449
+0.11(+1.32%)
Jul 01, 2004
8.420
8.422
8.101
8.259
67,383
-0.16(-1.93%)
Jun 30, 2004
8.402
8.422
8.148
8.422
57,930
+0.04(+0.47%)
Jun 29, 2004
7.960
8.383
7.958
8.383
76,109
+0.28(+3.49%)
Jun 28, 2004
8.043
8.216
8.037
8.101
39,024
+0.02(+0.23%)
Jun 25, 2004
7.841
8.105
7.841
8.082
144,220
+0.02(+0.26%)
Jun 24, 2004
7.995
8.160
7.896
8.061
65,687
+0.06(+0.72%)
Jun 23, 2004
8.045
8.045
7.843
8.004
27,389
-0.02(-0.21%)
Jun 22, 2004
7.837
8.045
7.812
8.020
39,993
+0.15(+1.91%)
Jun 21, 2004
7.832
7.905
7.789
7.870
20,845
+0.03(+0.39%)
Jun 18, 2004
8.006
8.039
7.816
7.839
86,774
-0.10(-1.25%)
Jun 17, 2004
7.977
8.099
7.750
7.938
65,444
+0.11(+1.37%)
Jun 16, 2004
7.874
7.888
7.676
7.830
36,842
+0.12(+1.50%)
Jun 15, 2004
7.818
7.847
7.634
7.715
31,752
+0.07(+0.89%)
Jun 14, 2004
7.721
7.748
7.647
7.647
66,414
-0.19(-2.37%)
Jun 10, 2004
7.818
7.925
7.789
7.832
75,382
+0.01(+0.13%)
Jun 09, 2004
8.115
8.115
7.808
7.822
126,283
-0.31(-3.78%)
Jun 08, 2004
8.117
8.243
7.987
8.130
23,753
-0.02(-0.23%)
Jun 07, 2004
7.993
8.187
7.917
8.148
35,146
+0.14(+1.75%)
Jun 04, 2004
8.167
8.167
7.828
8.008
44,599
-0.01(-0.08%)
Jun 03, 2004
8.154
8.282
7.993
8.014
131,858
-0.26(-3.19%)
Jun 02, 2004
8.257
8.278
8.148
8.278
38,539
+0.13(+1.59%)
Jun 01, 2004
8.150
8.245
8.134
8.148
29,813
-0.01(-0.08%)
May 28, 2004
8.251
8.293
8.136
8.154
390,244
-0.01(-0.18%)
May 27, 2004
8.028
8.354
8.028
8.169
32,722
-0.07(-0.80%)
May 26, 2004
7.884
8.235
7.880
8.235
54,779
+0.08(+1.04%)
May 25, 2004
7.936
8.150
7.927
8.150
43,629
+0.17(+2.09%)
May 24, 2004
7.874
8.132
7.874
7.983
26,905
-0.09(-1.17%)
May 21, 2004
7.884
8.127
7.812
8.078
42,660
+0.06(+0.69%)
May 20, 2004
7.703
8.022
7.703
8.022
101,075
+0.01(+0.13%)
May 19, 2004
7.787
8.039
7.787
8.012
139,372
+0.09(+1.17%)
May 18, 2004
8.218
8.218
7.787
7.919
80,230
+0.01(+0.13%)
May 17, 2004
7.979
8.045
7.818
7.909
38,782
+0.04(+0.55%)
May 14, 2004
8.177
8.210
7.839
7.865
61,324
-0.23(-2.80%)
May 13, 2004
8.437
8.437
8.092
8.092
86,774
-0.34(-3.99%)
May 12, 2004
7.991
8.542
7.991
8.429
181,305
+0.69(+8.87%)
May 11, 2004
7.858
8.066
7.639
7.742
51,628
+0.07(+0.86%)
May 10, 2004
7.760
8.103
7.632
7.676
108,832
-0.11(-1.43%)
May 07, 2004
7.874
7.967
7.766
7.787
58,657
-0.09(-1.13%)
May 06, 2004
7.952
8.037
7.870
7.876
56,718
-0.12(-1.55%)
May 05, 2004
8.064
8.064
7.799
8.000
39,993
+0.10(+1.31%)
May 04, 2004
7.705
8.121
7.690
7.896
55,021
+0.19(+2.49%)
May 03, 2004
7.934
7.934
7.447
7.705
238,267
-0.07(-0.95%)
Apr 30, 2004
8.365
8.365
7.748
7.779
89,925
-0.31(-3.85%)
Apr 29, 2004
8.400
8.400
8.090
8.090
62,051
-0.13(-1.53%)
Apr 28, 2004
8.579
8.583
8.127
8.216
111,498
-0.34(-3.95%)
Apr 27, 2004
8.278
8.604
8.278
8.554
140,100
+0.30(+3.67%)
Apr 26, 2004
8.336
8.336
8.146
8.251
47,992
+0.03(+0.38%)
Apr 23, 2004
8.352
8.352
8.057
8.220
203,605
-0.13(-1.61%)
Apr 22, 2004
8.849
8.849
8.115
8.354
142,281
-0.60(-6.68%)
Apr 21, 2004
8.414
9.206
8.187
8.953
159,248
+0.85(+10.46%)
Apr 20, 2004
8.538
8.538
8.045
8.105
166,277
-0.23(-2.75%)
Apr 19, 2004
8.546
8.656
8.262
8.334
95,500
-0.08(-0.96%)
Apr 16, 2004
8.534
8.534
8.385
8.414
138,645
-0.15(-1.71%)
Apr 15, 2004
8.899
8.899
8.526
8.561
70,534
-0.08(-0.95%)
Apr 14, 2004
8.999
9.118
8.561
8.643
84,350
-0.19(-2.15%)
Apr 13, 2004
8.893
9.095
8.827
8.833
48,719
-0.22(-2.46%)
Apr 12, 2004
8.934
9.163
8.833
9.056
60,354
-0.09(-0.99%)
Apr 08, 2004
9.142
9.246
9.097
9.147
35,146
+0.04(+0.43%)
Apr 07, 2004
9.120
9.303
9.076
9.107
139,130
-0.12(-1.30%)
Apr 06, 2004
9.283
9.380
9.206
9.227
163,611
-0.01(-0.13%)
Apr 05, 2004
9.177
9.301
9.074
9.239
62,778
+0.16(+1.80%)
Apr 02, 2004
9.184
9.231
9.004
9.076
47,265
-0.14(-1.57%)
Apr 01, 2004
9.223
9.330
8.897
9.221
57,203
-0.10(-1.06%)
Mar 31, 2004
9.219
9.353
9.124
9.320
39,024
+0.05(+0.56%)
Mar 30, 2004
9.274
9.340
9.246
9.268
23,996
-0.01(-0.16%)
Mar 29, 2004
8.811
9.283
8.811
9.283
69,565
+0.44(+5.02%)
Mar 26, 2004
9.309
9.309
8.697
8.839
94,288
-0.41(-4.48%)
Mar 25, 2004
9.286
9.314
9.231
9.254
57,445
-0.06(-0.64%)
Mar 24, 2004
9.147
9.314
9.029
9.314
41,933
+0.10(+1.07%)
Mar 23, 2004
9.373
9.375
9.103
9.215
30,783
-0.01(-0.16%)
Mar 22, 2004
9.165
9.433
8.979
9.229
43,387
-0.03(-0.31%)
Mar 19, 2004
9.406
9.530
9.223
9.258
72,958
-0.21(-2.20%)
Mar 18, 2004
9.540
9.540
9.446
9.466
48,235
-0.02(-0.22%)
Mar 17, 2004
9.375
9.493
9.297
9.487
97,924
+0.31(+3.42%)
Mar 16, 2004
9.180
9.365
8.880
9.173
85,562
-0.10(-1.05%)
Mar 15, 2004
9.772
9.772
9.233
9.270
71,261
-0.47(-4.81%)
Mar 12, 2004
9.437
9.739
9.373
9.739
60,596
+0.26(+2.72%)
Mar 11, 2004
9.844
9.844
9.429
9.481
55,506
-0.28(-2.89%)
Mar 10, 2004
9.860
9.906
9.763
9.763
59,869
-0.13(-1.29%)
Mar 09, 2004
9.942
9.949
9.852
9.891
92,107
-0.01(-0.10%)
Mar 08, 2004
9.862
10.06
9.802
9.901
87,017
+0.10(+1.05%)
Mar 05, 2004
9.617
9.848
9.580
9.798
65,444
+0.11(+1.09%)
Mar 04, 2004
9.510
9.718
9.510
9.693
20,118
-0.05(-0.53%)
Mar 03, 2004
9.798
9.802
9.538
9.745
45,811
-0.01(-0.11%)
Mar 02, 2004
9.763
9.798
9.611
9.755
64,959
+0.01(+0.08%)
Mar 01, 2004
9.700
9.796
9.604
9.747
49,447
-0.00(-0.02%)
Feb 27, 2004
9.283
9.749
9.283
9.749
65,687
+0.08(+0.85%)
Feb 26, 2004
9.664
9.666
9.283
9.666
50,901
+0.16(+1.65%)
Feb 25, 2004
9.394
9.728
9.361
9.510
76,836
-0.19(-1.91%)
Feb 24, 2004
9.338
9.953
9.225
9.695
106,408
+0.36(+3.82%)
Feb 23, 2004
9.289
9.520
9.132
9.338
67,626
+0.15(+1.59%)
Feb 20, 2004
9.476
9.476
9.000
9.192
88,471
-0.23(-2.41%)
Feb 19, 2004
9.089
9.761
9.089
9.419
68,838
+0.19(+2.01%)
Feb 18, 2004
9.683
9.798
9.233
9.233
76,352
-0.45(-4.66%)
Feb 17, 2004
9.031
9.788
9.002
9.685
151,492
+0.77(+8.63%)
Feb 13, 2004
9.345
9.345
8.895
8.915
44,114
-0.37(-4.00%)
Feb 12, 2004
9.598
9.598
9.169
9.287
56,718
-0.21(-2.26%)
Feb 11, 2004
8.839
9.736
8.825
9.501
90,410
+0.66(+7.47%)
Feb 10, 2004
9.078
9.175
8.767
8.841
65,687
-0.11(-1.27%)
Feb 09, 2004
9.076
9.447
8.844
8.955
100,106
-0.18(-2.01%)
Feb 06, 2004
8.909
9.157
8.769
9.138
120,466
+0.47(+5.45%)
Feb 05, 2004
8.521
8.897
8.505
8.666
52,840
+0.39(+4.66%)
Feb 04, 2004
8.505
8.534
8.226
8.280
37,327
-0.18(-2.17%)
Feb 03, 2004
8.715
8.856
8.433
8.464
36,600
-0.40(-4.53%)
Feb 02, 2004
8.971
8.975
8.392
8.865
61,324
+0.18(+2.08%)
Jan 30, 2004
8.354
8.934
8.272
8.684
143,978
+0.41(+4.99%)
Jan 29, 2004
8.664
8.664
8.200
8.272
75,624
-0.33(-3.81%)
Jan 28, 2004
8.645
8.922
8.480
8.600
90,168
+0.09(+1.02%)
Jan 27, 2004
8.229
8.664
8.229
8.513
105,923
-0.09(-1.01%)
Jan 26, 2004
8.181
8.653
8.181
8.600
70,534
+0.34(+4.07%)
Jan 23, 2004
7.993
8.542
7.993
8.264
188,335
+0.22(+2.69%)
Jan 22, 2004
8.045
8.521
7.870
8.047
301,530
+0.18(+2.25%)
Jan 21, 2004
7.733
7.917
7.612
7.870
114,891
+0.25(+3.31%)
Jan 20, 2004
7.907
8.175
7.618
7.618
433,389
-0.37(-4.60%)
Jan 16, 2004
8.111
8.163
7.973
7.985
116,830
-0.05(-0.67%)
Jan 15, 2004
8.121
8.121
7.983
8.039
251,760
+0.01(+0.13%)
Jan 14, 2004
8.024
8.061
7.983
8.028
92,187
+0.05(+0.57%)
Jan 13, 2004
8.076
8.076
7.940
7.983
83,487
+0.02(+0.21%)
Jan 12, 2004
8.123
8.123
7.797
7.967
55,271
+0.02(+0.31%)
Jan 09, 2004
7.962
7.962
7.874
7.942
143,345
-0.04(-0.52%)
Jan 08, 2004
8.024
8.076
7.799
7.983
117,424
-0.06(-0.77%)
Jan 07, 2004
8.119
8.119
7.909
8.045
48,741
+0.02(+0.23%)
Jan 06, 2004
8.033
8.074
7.890
8.026
112,952
+0.03(+0.34%)
Jan 05, 2004
7.962
8.026
7.777
8.000
73,928
+0.16(+2.05%)
Jan 02, 2004
7.632
7.839
7.632
7.839
32,479
+0.05(+0.64%)
Dec 31, 2003
7.806
7.897
7.787
7.789
91,622
-0.06(-0.76%)
Dec 30, 2003
7.628
7.853
7.628
7.849
82,072
+0.05(+0.66%)
Dec 29, 2003
7.405
7.816
7.405
7.797
113,049
+0.17(+2.25%)
Dec 26, 2003
7.480
7.698
7.480
7.626
8,931
-0.05(-0.70%)
Dec 24, 2003
7.659
7.797
7.620
7.680
75,142
+0.05(+0.62%)
Dec 23, 2003
7.523
7.721
7.505
7.632
103,611
+0.13(+1.73%)
Dec 22, 2003
7.426
7.566
7.426
7.502
73,935
+0.00(+0.06%)
Dec 19, 2003
7.754
7.754
7.428
7.498
33,614
-0.09(-1.25%)
Dec 18, 2003
7.558
7.593
7.469
7.593
10,907
+0.04(+0.46%)
Dec 17, 2003
7.415
7.558
7.403
7.558
128,550
+0.08(+1.05%)
Dec 16, 2003
7.444
7.525
7.408
7.480
35,771
+0.00(+0.03%)
Dec 15, 2003
7.630
7.672
7.467
7.478
18,324
-0.15(-2.00%)
Dec 12, 2003
7.808
7.808
7.517
7.630
61,360
-0.00(-0.05%)
Dec 11, 2003
7.430
7.672
7.430
7.634
15,755
+0.15(+1.96%)
Dec 10, 2003
7.894
7.894
7.426
7.488
59,161
+0.07(+0.92%)
Dec 09, 2003
7.478
7.478
7.414
7.420
51,948
-0.01(-0.08%)
Dec 08, 2003
7.391
7.579
7.389
7.426
40,042
+0.00(+0.00%)
Dec 05, 2003
7.387
7.449
7.375
7.426
60,657
+0.04(+0.53%)
Dec 04, 2003
7.383
7.426
7.288
7.387
236,885
+0.00(+0.00%)
Dec 03, 2003
7.529
7.529
7.226
7.387
42,878
-0.10(-1.37%)
Dec 02, 2003
7.414
7.517
7.375
7.490
39,756
+0.12(+1.56%)
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.