Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(IX: )

N/A UNCHANGED
Last Price Updated: 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2005 4568 4606 4557 4589 81,157,600 +13.42(+0.29%)
Nov 29, 2005 4622 4633 4575 4575 131,945,600 +0.00(+0.00%)
Nov 28, 2005 4622 4633 4575 4575 0 -25.17(-0.55%)
Nov 26, 2005 4592 4602 4581 4600 59,607,400 +13.64(+0.30%)
Nov 25, 2005 4598 4607 4574 4587 77,033,000 -21.81(-0.47%)
Nov 24, 2005 4611 4611 4589 4609 101,878,400 +27.84(+0.61%)
Nov 23, 2005 4593 4593 4574 4581 81,442,200 -5.57(-0.12%)
Nov 22, 2005 4563 4594 4556 4586 94,556,400 +0.00(+0.00%)
Nov 21, 2005 4563 4594 4556 4586 0 +30.15(+0.66%)
Nov 19, 2005 4556 4577 4543 4556 118,890,600 +33.05(+0.73%)
Nov 18, 2005 4523 4544 4515 4523 97,487,400 +11.05(+0.24%)
Nov 17, 2005 4531 4535 4495 4512 100,453,800 -31.02(-0.68%)
Nov 16, 2005 4546 4557 4527 4543 126,286,400 -5.30(-0.12%)
Nov 15, 2005 4530 4564 4521 4548 78,207,800 +0.00(+0.00%)
Nov 14, 2005 4530 4564 4521 4548 0 +11.96(+0.26%)
Nov 12, 2005 4526 4542 4514 4536 83,912,000 +56.99(+1.27%)
Nov 11, 2005 4496 4507 4474 4480 94,973,400 -0.73(-0.02%)
Nov 10, 2005 4509 4512 4477 4480 101,791,600 -23.39(-0.52%)
Nov 09, 2005 4521 4533 4494 4504 123,848,400 -0.03(-0.00%)
Nov 08, 2005 4493 4517 4476 4504 75,922,200 +0.00(+0.00%)
Nov 07, 2005 4493 4517 4476 4504 0 +4.95(+0.11%)
Nov 05, 2005 4497 4506 4476 4499 100,185,200 -3.32(-0.07%)
Nov 04, 2005 4455 4503 4449 4502 121,381,200 +72.37(+1.63%)
Nov 03, 2005 4424 4449 4399 4430 101,281,400 -5.10(-0.12%)
Nov 02, 2005 4433 4450 4422 4435 83,767,600 -1.70(-0.04%)
Nov 01, 2005 4373 4436 4373 4436 102,236,200 +0.00(+0.00%)
Oct 31, 2005 4373 4436 4373 4436 0 +109.74(+2.54%)
Oct 28, 2005 4320 4348 4288 4327 126,063,400 -9.70(-0.22%)
Oct 27, 2005 4376 4384 4329 4336 170,940,608 -76.29(-1.73%)
Oct 26, 2005 4401 4433 4393 4413 93,332,400 +15.71(+0.36%)
Oct 25, 2005 4441 4442 4397 4397 96,021,400 -24.98(-0.56%)
Oct 24, 2005 4372 4422 4363 4422 77,048,400 +55.45(+1.27%)
Oct 21, 2005 4354 4391 4354 4367 100,084,400 -24.14(-0.55%)
Oct 20, 2005 4437 4445 4384 4391 109,005,800 +15.57(+0.36%)
Oct 19, 2005 4418 4431 4373 4375 145,778,400 -86.05(-1.93%)
Oct 18, 2005 4495 4502 4453 4461 100,485,400 -28.07(-0.63%)
Oct 17, 2005 4499 4507 4485 4489 76,914,400 +7.08(+0.16%)
Oct 14, 2005 4456 4500 4446 4482 112,384,200 +12.00(+0.27%)
Oct 13, 2005 4501 4513 4452 4470 114,052,200 -44.92(-0.99%)
Oct 12, 2005 4530 4544 4510 4515 91,378,000 -34.63(-0.76%)
Oct 11, 2005 4536 4570 4536 4550 91,379,200 +13.46(+0.30%)
Oct 10, 2005 4544 4562 4529 4536 76,356,600 +7.43(+0.16%)
Oct 07, 2005 4521 4552 4515 4529 98,729,800 -8.11(-0.18%)
Oct 06, 2005 4546 4552 4520 4537 140,562,400 -57.21(-1.25%)
Oct 05, 2005 4619 4625 4594 4594 110,477,600 -56.13(-1.21%)
Oct 04, 2005 4624 4651 4607 4650 101,656,800 +27.70(+0.60%)
Oct 03, 2005 4610 4632 4608 4623 83,428,000 +22.52(+0.49%)
Sep 30, 2005 4619 4621 4586 4600 86,857,400 +21.16(+0.46%)
Sep 29, 2005 4599 4607 4576 4579 82,104,800 -20.77(-0.45%)
Sep 28, 2005 4563 4602 4563 4600 114,690,000 +52.83(+1.16%)
Sep 27, 2005 4556 4563 4537 4547 89,496,400 -20.12(-0.44%)
Sep 26, 2005 4510 4567 4510 4567 127,857,200 +89.72(+2.00%)
Sep 23, 2005 4459 4477 4452 4477 89,484,800 +29.05(+0.65%)
Sep 22, 2005 4455 4463 4424 4448 125,026,000 -19.91(-0.45%)
Sep 21, 2005 4498 4514 4466 4468 128,982,400 -63.74(-1.41%)
Sep 20, 2005 4516 4537 4515 4532 106,255,200 +26.12(+0.58%)
Sep 19, 2005 4486 4523 4463 4506 82,714,600 -3.81(-0.08%)
Sep 16, 2005 4479 4527 4476 4509 127,334,400 +30.10(+0.67%)
Sep 15, 2005 4461 4495 4459 4479 87,647,200 +8.96(+0.20%)
Sep 14, 2005 4460 4479 4454 4470 100,251,800 +17.02(+0.38%)
Sep 13, 2005 4493 4498 4453 4453 126,202,800 -38.41(-0.86%)
Sep 12, 2005 4505 4518 4490 4492 97,723,200 +0.14(+0.00%)
Sep 09, 2005 4473 4495 4473 4492 88,044,800 +25.74(+0.58%)
Sep 08, 2005 4478 4486 4453 4466 103,737,600 -20.25(-0.45%)
Sep 07, 2005 4490 4498 4476 4486 121,019,200 +13.64(+0.30%)
Sep 06, 2005 4438 4473 4434 4473 102,022,400 +42.46(+0.96%)
Sep 05, 2005 4405 4432 4405 4430 57,403,000 +25.14(+0.57%)
Sep 02, 2005 4414 4433 4393 4405 94,891,000 -19.20(-0.43%)
Sep 01, 2005 4424 4438 4408 4424 105,772,800 +24.79(+0.56%)
Aug 31, 2005 4357 4400 4357 4399 129,913,400 +42.70(+0.98%)
Aug 30, 2005 4374 4382 4357 4357 70,991,600 -4.61(-0.11%)
Aug 29, 2005 4320 4364 4313 4361 51,477,200 +18.57(+0.43%)
Aug 26, 2005 4380 4393 4343 4343 73,533,400 -35.81(-0.82%)
Aug 25, 2005 4397 4397 4369 4379 86,899,600 -45.92(-1.04%)
Aug 24, 2005 4428 4432 4401 4424 91,589,000 -12.13(-0.27%)
Aug 23, 2005 4472 4472 4437 4437 65,161,800 -49.38(-1.10%)
Aug 22, 2005 4490 4498 4479 4486 48,707,000 -1.96(-0.04%)
Aug 19, 2005 4434 4489 4431 4488 72,246,800 +57.83(+1.31%)
Aug 18, 2005 4437 4442 4406 4430 63,927,000 -9.56(-0.22%)
Aug 17, 2005 4434 4443 4410 4440 69,850,400 -4.94(-0.11%)
Aug 16, 2005 4484 4491 4442 4445 71,305,800 -22.01(-0.49%)
Aug 15, 2005 4470 4486 4463 4467 33,175,200 -9.90(-0.22%)
Aug 12, 2005 4496 4510 4468 4476 27,749,000 -32.62(-0.72%)
Aug 11, 2005 4513 4523 4490 4509 79,641,800 -18.01(-0.40%)
Aug 10, 2005 4502 4527 4502 4527 103,305,400 +35.42(+0.79%)
Aug 09, 2005 4446 4492 4437 4492 94,419,600 +50.68(+1.14%)
Aug 08, 2005 4437 4462 4433 4441 55,411,000 +19.31(+0.44%)
Aug 05, 2005 4438 4467 4422 4422 88,897,200 -37.27(-0.84%)
Aug 04, 2005 4472 4486 4445 4459 91,857,400 -36.51(-0.81%)
Aug 03, 2005 4501 4504 4475 4495 93,522,800 -7.85(-0.17%)
Aug 02, 2005 4460 4503 4457 4503 76,689,000 +46.46(+1.04%)
Aug 01, 2005 4457 4479 4448 4457 65,496,000 +5.13(+0.12%)
Jul 29, 2005 4473 4483 4440 4452 109,594,600 -10.52(-0.24%)
Jul 28, 2005 4456 4472 4451 4462 136,038,400 +29.13(+0.66%)
Jul 27, 2005 4436 4449 4429 4433 101,226,000 +12.35(+0.28%)
Jul 26, 2005 4424 4445 4415 4421 84,388,400 -1.34(-0.03%)
Jul 25, 2005 4423 4432 4403 4422 69,305,600 +6.60(+0.15%)
Jul 22, 2005 4420 4434 4397 4416 92,680,600 -10.14(-0.23%)
Jul 21, 2005 4435 4466 4404 4426 143,517,792 +7.27(+0.16%)
Jul 20, 2005 4421 4435 4402 4418 103,324,000 -5.86(-0.13%)
Jul 19, 2005 4367 4424 4367 4424 158,013,408 +60.78(+1.39%)
Jul 18, 2005 4381 4389 4358 4363 67,006,800 -10.30(-0.24%)
Jul 15, 2005 4370 4384 4362 4374 83,235,800 +2.89(+0.07%)
Jul 14, 2005 4352 4389 4348 4371 107,318,200 +27.26(+0.63%)
Jul 13, 2005 4318 4346 4316 4344 99,903,800 +29.84(+0.69%)
Jul 12, 2005 4320 4331 4294 4314 139,141,408 -7.78(-0.18%)
Jul 11, 2005 4318 4333 4314 4322 92,375,400 +21.25(+0.49%)
Jul 08, 2005 4265 4300 4252 4300 108,540,400 +79.69(+1.89%)
Jul 07, 2005 4270 4270 4089 4221 231,771,808 -59.33(-1.39%)
Jul 06, 2005 4273 4292 4264 4280 93,075,800 +27.20(+0.64%)
Jul 05, 2005 4264 4265 4232 4253 80,083,600 -11.85(-0.28%)
Jul 04, 2005 4277 4277 4259 4265 50,538,200 -5.02(-0.12%)
Jul 01, 2005 4225 4270 4221 4270 80,595,600 +40.27(+0.95%)
Jun 30, 2005 4226 4255 4224 4229 124,613,600 -2.53(-0.06%)
Jun 29, 2005 4212 4245 4207 4232 134,670,800 +37.55(+0.90%)
Jun 28, 2005 4168 4196 4165 4194 79,907,000 +36.65(+0.88%)
Jun 27, 2005 4173 4178 4150 4158 84,544,400 -42.19(-1.00%)
Jun 24, 2005 4208 4212 4192 4200 87,190,200 -40.31(-0.95%)
Jun 23, 2005 4236 4245 4217 4240 90,600,000 +10.63(+0.25%)
Jun 22, 2005 4224 4243 4221 4230 98,593,800 +7.53(+0.18%)
Jun 21, 2005 4206 4225 4205 4222 84,119,200 +28.62(+0.68%)
Jun 20, 2005 4213 4214 4183 4193 97,438,600 -27.51(-0.65%)
Jun 17, 2005 4193 4246 4193 4221 137,731,392 +35.76(+0.85%)
Jun 16, 2005 4204 4209 4185 4185 113,268,800 +0.79(+0.02%)
Jun 15, 2005 4205 4216 4180 4184 115,436,400 -13.38(-0.32%)
Jun 14, 2005 4196 4203 4187 4198 103,725,200 -5.75(-0.14%)
Jun 13, 2005 4193 4206 4180 4203 76,748,400 +19.39(+0.46%)
Jun 10, 2005 4175 4195 4172 4184 90,318,400 +30.39(+0.73%)
Jun 09, 2005 4164 4164 4141 4154 90,292,200 -17.64(-0.42%)
Jun 08, 2005 4167 4180 4162 4171 99,126,600 -9.39(-0.22%)
Jun 07, 2005 4154 4185 4150 4181 106,110,600 +34.27(+0.83%)
Jun 06, 2005 4160 4167 4139 4146 93,296,200 -16.00(-0.38%)
Jun 03, 2005 4184 4192 4158 4162 78,954,200 -21.25(-0.51%)
Jun 02, 2005 4180 4198 4164 4184 97,875,000 +5.47(+0.13%)
Jun 01, 2005 4126 4178 4124 4178 96,064,600 +57.52(+1.40%)
May 31, 2005 4135 4139 4121 4121 105,524,200 -14.14(-0.34%)
May 30, 2005 4109 4135 4098 4135 41,857,400 +3.04(+0.07%)
May 27, 2005 4140 4143 4118 4132 83,840,000 -5.45(-0.13%)
May 26, 2005 4101 4140 4101 4137 159,530,800 +37.01(+0.90%)
May 25, 2005 4097 4115 4092 4100 76,354,200 -1.79(-0.04%)
May 24, 2005 4110 4112 4084 4102 74,833,600 -16.31(-0.40%)
May 23, 2005 4113 4124 4101 4118 71,638,200 +22.19(+0.54%)
May 20, 2005 4088 4112 4080 4096 84,027,800 +10.20(+0.25%)
May 19, 2005 4077 4092 4075 4086 91,351,600 +12.83(+0.31%)
May 18, 2005 4016 4073 4016 4073 119,027,800 +66.96(+1.67%)
May 17, 2005 4023 4023 3995 4006 90,808,200 -4.79(-0.12%)
May 16, 2005 3990 4015 3990 4011 68,528,800 -6.91(-0.17%)
May 13, 2005 3997 4018 3990 4018 96,173,800 +2.24(+0.06%)
May 12, 2005 4011 4023 4004 4016 98,640,200 +36.12(+0.91%)
May 11, 2005 3978 4009 3977 3980 92,289,000 -20.72(-0.52%)
May 10, 2005 4021 4036 3991 4000 81,995,400 -19.94(-0.50%)
May 09, 2005 4029 4033 4011 4020 73,316,000 -13.27(-0.33%)
May 06, 2005 4020 4041 4004 4033 71,962,200 +14.11(+0.35%)
May 05, 2005 3995 4026 3995 4019 62,031,400 +31.72(+0.80%)
May 04, 2005 3968 3988 3951 3988 90,894,800 +31.70(+0.80%)
May 03, 2005 3953 3957 3935 3956 78,560,000 +17.16(+0.44%)
May 02, 2005 3929 3945 3921 3939 50,948,600 +27.06(+0.69%)
Apr 29, 2005 3882 3931 3882 3912 106,678,200 +0.26(+0.01%)
Apr 28, 2005 3940 3951 3895 3911 148,216,800 -16.23(-0.41%)
Apr 27, 2005 3960 3978 3917 3928 132,260,600 -65.36(-1.64%)
Apr 26, 2005 3998 4000 3971 3993 72,852,000 -0.03(-0.00%)
Apr 25, 2005 3974 3997 3966 3993 73,739,400 +12.89(+0.32%)
Apr 22, 2005 3978 3986 3968 3980 82,783,200 +29.16(+0.74%)
Apr 21, 2005 3933 3973 3933 3951 109,772,200 +1.00(+0.03%)
Apr 20, 2005 3980 3984 3944 3950 104,986,600 -12.37(-0.31%)
Apr 19, 2005 3972 3974 3954 3962 102,136,200 +12.80(+0.32%)
Apr 18, 2005 3975 3975 3931 3950 158,371,392 -82.69(-2.05%)
Apr 15, 2005 4084 4085 4032 4032 139,406,400 -78.83(-1.92%)
Apr 14, 2005 4101 4126 4098 4111 94,288,600 -5.74(-0.14%)
Apr 13, 2005 4123 4127 4114 4117 92,884,400 +20.04(+0.49%)
Apr 12, 2005 4113 4116 4089 4097 85,840,200 -20.81(-0.51%)
Apr 11, 2005 4107 4124 4102 4118 83,466,000 -6.67(-0.16%)
Apr 08, 2005 4134 4144 4123 4124 87,803,600 -0.08(-0.00%)
Apr 07, 2005 4112 4131 4100 4124 111,063,000 +17.38(+0.42%)
Apr 06, 2005 4094 4109 4093 4107 109,172,400 +19.05(+0.47%)
Apr 05, 2005 4075 4091 4070 4088 106,211,000 +35.62(+0.88%)
Apr 04, 2005 4068 4068 4030 4052 80,235,200 -27.76(-0.68%)
Apr 02, 2005 4068 4097 4062 4080 83,515,600 +12.30(+0.30%)
Apr 01, 2005 4091 4097 4065 4068 92,737,400 +3.17(+0.08%)
Mar 31, 2005 4060 4074 4054 4065 87,659,800 -17.04(-0.42%)
Mar 30, 2005 4056 4082 4044 4082 85,357,800 +0.00(+0.00%)
Mar 29, 2005 4056 4082 4044 4082 0 +3.34(+0.08%)
Mar 28, 2005 4078 4078 4078 4078 0 +0.00(+0.00%)
Mar 25, 2005 4042 4081 4036 4078 81,262,600 +45.90(+1.14%)
Mar 24, 2005 4009 4037 4009 4032 87,517,400 -14.77(-0.36%)
Mar 23, 2005 4036 4052 4011 4047 90,484,200 +14.18(+0.35%)
Mar 22, 2005 4046 4060 4032 4033 37,594,600 +0.00(+0.00%)
Mar 21, 2005 4046 4060 4032 4033 0 -17.77(-0.44%)
Mar 19, 2005 4040 4061 4035 4051 95,522,000 +18.70(+0.46%)
Mar 18, 2005 4021 4036 4011 4032 82,862,600 +12.67(+0.32%)
Mar 17, 2005 4064 4075 4019 4019 111,597,000 -58.34(-1.43%)
Mar 16, 2005 4060 4083 4060 4078 87,381,400 +29.19(+0.72%)
Mar 15, 2005 4046 4056 4036 4049 68,102,600 +0.00(+0.00%)
Mar 14, 2005 4046 4056 4036 4049 0 -0.63(-0.02%)
Mar 12, 2005 4063 4067 4048 4049 76,646,000 +10.97(+0.27%)
Mar 11, 2005 4048 4058 4034 4038 106,226,000 -28.48(-0.70%)
Mar 10, 2005 4092 4105 4063 4067 117,384,800 -18.69(-0.46%)
Mar 09, 2005 4098 4104 4079 4085 93,750,000 -22.62(-0.55%)
Mar 08, 2005 4094 4108 4090 4108 82,058,800 +0.00(+0.00%)
Mar 07, 2005 4094 4108 4090 4108 0 +16.42(+0.40%)
Mar 05, 2005 4080 4092 4059 4092 83,639,200 +30.23(+0.74%)
Mar 04, 2005 4051 4074 4050 4061 89,077,200 -1.37(-0.03%)
Mar 03, 2005 4060 4063 4033 4063 95,200,200 +7.74(+0.19%)
Mar 02, 2005 4026 4067 4024 4055 106,744,600 +27.82(+0.69%)
Mar 01, 2005 4044 4057 4027 4027 95,381,800 +0.00(+0.00%)
Feb 28, 2005 4044 4057 4027 4027 0 -7.41(-0.18%)
Feb 26, 2005 4000 4035 4000 4035 92,054,600 +56.90(+1.43%)
Feb 25, 2005 3984 3986 3969 3978 103,234,000 +0.48(+0.01%)
Feb 24, 2005 3975 3979 3952 3977 128,996,000 -25.14(-0.63%)
Feb 23, 2005 4020 4025 3981 4002 121,333,400 -20.29(-0.50%)
Feb 22, 2005 4034 4040 4009 4023 43,957,000 +0.00(+0.00%)
Feb 21, 2005 4034 4040 4009 4023 0 -6.40(-0.16%)
Feb 19, 2005 4001 4042 4000 4029 122,097,400 +23.52(+0.59%)
Feb 18, 2005 4011 4025 4004 4006 98,172,800 -3.52(-0.09%)
Feb 17, 2005 4027 4030 3995 4009 97,419,400 -21.43(-0.53%)
Feb 16, 2005 4010 4034 4004 4030 94,342,200 +18.34(+0.46%)
Feb 15, 2005 4014 4021 4000 4012 65,811,000 +0.00(+0.00%)
Feb 14, 2005 4014 4021 4000 4012 0 -4.64(-0.12%)
Feb 12, 2005 3978 4017 3978 4017 98,484,400 +46.38(+1.17%)
Feb 11, 2005 3971 3987 3957 3970 89,321,600 +0.75(+0.02%)
Feb 10, 2005 3987 3991 3956 3970 92,926,600 -11.15(-0.28%)
Feb 09, 2005 3981 3985 3969 3981 94,875,600 -1.13(-0.03%)
Feb 08, 2005 3969 3983 3968 3982 98,357,800 +0.00(+0.00%)
Feb 07, 2005 3969 3983 3968 3982 0 +23.89(+0.60%)
Feb 05, 2005 3943 3960 3928 3958 109,384,200 +29.07(+0.74%)
Feb 04, 2005 3946 3954 3921 3929 177,341,792 -22.78(-0.58%)
Feb 03, 2005 3947 3952 3935 3952 94,364,600 +12.54(+0.32%)
Feb 02, 2005 3914 3939 3909 3939 92,981,800 +25.49(+0.65%)
Feb 01, 2005 3896 3914 3894 3914 86,741,600 +0.00(+0.00%)
Jan 31, 2005 3896 3914 3894 3914 0 +43.34(+1.12%)
Jan 29, 2005 3898 3899 3869 3870 73,269,000 -21.05(-0.54%)
Jan 28, 2005 3892 3893 3862 3891 99,218,600 +11.58(+0.30%)
Jan 27, 2005 3886 3892 3878 3880 83,481,000 -2.22(-0.06%)
Jan 26, 2005 3847 3887 3844 3882 95,183,400 +33.33(+0.87%)
Jan 25, 2005 3841 3854 3820 3849 97,262,200 +0.00(+0.00%)
Jan 24, 2005 3841 3854 3820 3849 0 -5.48(-0.14%)
Jan 22, 2005 3829 3858 3829 3854 76,584,200 +11.75(+0.31%)
Jan 21, 2005 3847 3853 3834 3842 18,674,800 -26.57(-0.69%)
Jan 20, 2005 3883 3892 3865 3869 94,446,200 -6.01(-0.16%)
Jan 19, 2005 3875 3878 3847 3875 104,871,200 -6.42(-0.17%)
Jan 18, 2005 3865 3881 3861 3881 57,362,200 +0.00(+0.00%)
Jan 17, 2005 3865 3881 3861 3881 0 +26.84(+0.70%)
Jan 15, 2005 3822 3862 3821 3855 92,154,400 +20.49(+0.53%)
Jan 14, 2005 3835 3845 3822 3834 93,274,800 +17.97(+0.47%)
Jan 13, 2005 3852 3857 3805 3816 112,647,400 -32.85(-0.85%)
Jan 12, 2005 3897 3897 3841 3849 118,625,400 -28.83(-0.74%)
Jan 11, 2005 3890 3890 3860 3878 88,395,400 +0.00(+0.00%)
Jan 10, 2005 3890 3890 3860 3878 0 -0.14(-0.00%)
Jan 08, 2005 3852 3884 3849 3878 104,805,600 +21.48(+0.56%)
Jan 07, 2005 3832 3864 3831 3856 87,290,200 +27.12(+0.71%)
Jan 06, 2005 3834 3845 3829 3829 86,935,200 -33.94(-0.88%)
Jan 05, 2005 3848 3874 3845 3863 82,249,400 +7.62(+0.20%)
Jan 04, 2005 3831 3885 3824 3856 66,550,800 +0.00(+0.00%)
Jan 03, 2005 3831 3885 3824 3856 0 +34.52(+0.90%)
Jan 01, 2005 3821 3821 3802 3821 30,699,600 -6.79(-0.18%)
Dec 31, 2004 3839 3839 3826 3828 27,162,600 +0.79(+0.02%)
Dec 30, 2004 3832 3838 3818 3827 38,843,000 +2.33(+0.06%)
Dec 29, 2004 3821 3825 3808 3825 30,974,000 +7.14(+0.19%)
Dec 28, 2004 3813 3834 3812 3818 40,370,400 +0.00(+0.00%)
Dec 27, 2004 3813 3834 3812 3818 0 -5.07(-0.13%)
Dec 25, 2004 3817 3824 3808 3823 9,813,800 +3.08(+0.08%)
Dec 24, 2004 3800 3822 3800 3820 51,450,400 +13.53(+0.36%)
Dec 23, 2004 3793 3811 3789 3806 78,384,200 +36.12(+0.96%)
Dec 22, 2004 3759 3773 3756 3770 78,762,000 +5.99(+0.16%)
Dec 21, 2004 3743 3776 3743 3764 77,909,000 +0.00(+0.00%)
Dec 20, 2004 3743 3776 3743 3764 0 +19.12(+0.51%)
Dec 18, 2004 3812 3815 3743 3745 130,248,000 -65.75(-1.73%)
Dec 17, 2004 3805 3818 3804 3811 96,644,200 +7.68(+0.20%)
Dec 16, 2004 3822 3826 3802 3803 89,783,800 -11.40(-0.30%)
Dec 15, 2004 3828 3830 3804 3814 113,928,600 +8.45(+0.22%)
Dec 14, 2004 3777 3814 3775 3806 109,091,200 +0.00(+0.00%)
Dec 13, 2004 3777 3814 3775 3806 0 +37.52(+1.00%)
Dec 11, 2004 3768 3779 3754 3768 101,576,800 +20.96(+0.56%)
Dec 10, 2004 3760 3786 3736 3747 134,875,008 -27.58(-0.73%)
Dec 09, 2004 3764 3782 3755 3775 82,847,800 -12.41(-0.33%)
Dec 08, 2004 3771 3800 3763 3787 79,917,800 +20.06(+0.53%)
Dec 07, 2004 3765 3771 3756 3767 59,357,600 +0.00(+0.00%)
Dec 06, 2004 3765 3771 3756 3767 0 -16.12(-0.43%)
Dec 04, 2004 3812 3824 3772 3784 113,365,400 -27.94(-0.73%)
Dec 03, 2004 3808 3822 3796 3811 107,974,800 +14.74(+0.39%)
Dec 02, 2004 3752 3806 3744 3797 118,995,600 +42.96(+1.14%)
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
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.