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
Magellan Midstream Partners LP
(NY:
MMP
)
N/A
UNCHANGED
Last Price
Updated: 7:00 PM EDT, Sep 22, 2023
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 30, 2005
7.142
7.153
7.111
7.131
300,280
+0.01(+0.12%)
Nov 29, 2005
7.146
7.202
7.117
7.122
319,668
-0.02(-0.34%)
Nov 28, 2005
7.264
7.297
7.131
7.146
392,258
-0.12(-1.62%)
Nov 25, 2005
7.182
7.273
7.182
7.264
260,604
+0.08(+1.14%)
Nov 23, 2005
7.164
7.184
7.120
7.182
306,142
+0.02(+0.31%)
Nov 22, 2005
7.164
7.173
7.120
7.159
385,946
-0.00(-0.03%)
Nov 21, 2005
7.155
7.197
7.149
7.162
578,469
+0.00(+0.03%)
Nov 18, 2005
7.164
7.173
7.080
7.159
931,952
-0.03(-0.37%)
Nov 17, 2005
7.057
7.204
7.057
7.186
1,024,832
+0.10(+1.35%)
Nov 16, 2005
7.075
7.106
7.009
7.091
1,354,871
-0.06(-0.84%)
Nov 15, 2005
7.317
7.341
7.144
7.151
788,575
-0.16(-2.15%)
Nov 14, 2005
7.330
7.330
7.273
7.308
568,099
+0.04(+0.61%)
Nov 11, 2005
7.268
7.279
7.153
7.264
867,929
-0.02(-0.21%)
Nov 10, 2005
7.386
7.419
7.253
7.279
456,733
-0.12(-1.65%)
Nov 09, 2005
7.443
7.508
7.377
7.401
458,987
+0.00(+0.03%)
Nov 08, 2005
7.352
7.470
7.275
7.399
427,877
+0.08(+1.03%)
Nov 07, 2005
7.432
7.472
7.208
7.324
492,803
-0.11(-1.46%)
Nov 04, 2005
7.485
7.485
7.392
7.432
373,773
-0.04(-0.48%)
Nov 03, 2005
7.452
7.497
7.419
7.468
550,064
+0.02(+0.21%)
Nov 02, 2005
7.443
7.474
7.397
7.452
270,974
+0.01(+0.12%)
Nov 01, 2005
7.397
7.503
7.386
7.443
528,873
+0.02(+0.21%)
Oct 31, 2005
7.375
7.441
7.368
7.428
493,254
-0.05(-0.68%)
Oct 28, 2005
7.430
7.503
7.360
7.479
673,152
+0.05(+0.66%)
Oct 27, 2005
7.545
7.568
7.395
7.430
496,861
-0.11(-1.44%)
Oct 26, 2005
7.574
7.581
7.472
7.539
522,560
+0.01(+0.15%)
Oct 25, 2005
7.468
7.561
7.410
7.528
620,400
+0.08(+1.01%)
Oct 24, 2005
7.397
7.485
7.375
7.452
1,033,399
+0.11(+1.51%)
Oct 21, 2005
7.317
7.397
7.277
7.341
742,586
+0.15(+2.13%)
Oct 20, 2005
7.315
7.319
7.142
7.188
492,803
-0.12(-1.64%)
Oct 19, 2005
7.268
7.339
7.126
7.308
661,880
+0.04(+0.55%)
Oct 18, 2005
7.401
7.412
7.230
7.268
566,746
-0.10(-1.35%)
Oct 17, 2005
7.275
7.452
7.275
7.368
630,319
+0.14(+1.96%)
Oct 14, 2005
7.073
7.230
7.073
7.226
817,431
+0.16(+2.29%)
Oct 13, 2005
7.286
7.286
7.053
7.064
991,017
-0.29(-3.95%)
Oct 12, 2005
7.537
7.537
7.297
7.355
611,382
-0.13(-1.69%)
Oct 11, 2005
7.395
7.503
7.395
7.481
483,335
+0.09(+1.17%)
Oct 10, 2005
7.541
7.541
7.361
7.395
354,836
-0.10(-1.36%)
Oct 07, 2005
7.430
7.519
7.388
7.497
517,150
+0.07(+0.90%)
Oct 06, 2005
7.603
7.603
7.319
7.430
940,970
-0.20(-2.56%)
Oct 05, 2005
7.652
7.727
7.625
7.625
514,445
-0.04(-0.55%)
Oct 04, 2005
7.685
7.718
7.663
7.667
255,193
-0.02(-0.23%)
Oct 03, 2005
7.607
7.718
7.607
7.685
452,675
+0.08(+1.11%)
Sep 30, 2005
7.607
7.630
7.590
7.601
306,593
-0.03(-0.44%)
Sep 29, 2005
7.641
7.652
7.596
7.634
394,964
+0.00(+0.06%)
Sep 28, 2005
7.588
7.645
7.588
7.630
361,148
+0.03(+0.38%)
Sep 27, 2005
7.563
7.619
7.550
7.601
494,156
+0.05(+0.68%)
Sep 26, 2005
7.474
7.579
7.437
7.550
530,676
+0.12(+1.64%)
Sep 23, 2005
7.428
7.576
7.364
7.428
818,784
-0.12(-1.53%)
Sep 22, 2005
7.674
7.674
7.508
7.543
561,786
-0.13(-1.71%)
Sep 21, 2005
7.663
7.707
7.632
7.674
640,689
-0.02(-0.29%)
Sep 20, 2005
7.636
7.729
7.619
7.696
662,782
+0.04(+0.58%)
Sep 19, 2005
7.548
7.674
7.548
7.652
881,906
+0.11(+1.47%)
Sep 16, 2005
7.537
7.552
7.497
7.541
657,822
+0.01(+0.12%)
Sep 15, 2005
7.488
7.541
7.459
7.532
521,208
+0.04(+0.47%)
Sep 14, 2005
7.457
7.541
7.448
7.497
464,398
-0.00(-0.06%)
Sep 13, 2005
7.508
7.574
7.441
7.501
371,969
+0.00(+0.03%)
Sep 12, 2005
7.596
7.616
7.463
7.499
481,982
-0.04(-0.56%)
Sep 09, 2005
7.430
7.552
7.430
7.541
807,512
+0.02(+0.27%)
Sep 08, 2005
7.497
7.585
7.490
7.521
585,232
+0.00(+0.03%)
Sep 07, 2005
7.541
7.550
7.508
7.519
995,075
-0.02(-0.26%)
Sep 06, 2005
7.541
7.550
7.521
7.539
925,189
+0.03(+0.38%)
Sep 02, 2005
7.419
7.530
7.372
7.510
651,059
+0.12(+1.68%)
Sep 01, 2005
7.264
7.430
7.253
7.386
438,247
+0.07(+0.91%)
Aug 31, 2005
7.275
7.408
7.257
7.319
561,786
+0.03(+0.46%)
Aug 30, 2005
7.153
7.317
7.131
7.286
348,524
+0.14(+1.96%)
Aug 29, 2005
7.230
7.230
7.131
7.146
530,676
-0.04(-0.59%)
Aug 26, 2005
7.275
7.275
7.142
7.188
633,024
-0.09(-1.19%)
Aug 25, 2005
7.308
7.312
7.275
7.275
474,768
-0.01(-0.12%)
Aug 24, 2005
7.304
7.375
7.264
7.284
807,061
+0.01(+0.18%)
Aug 23, 2005
7.293
7.297
7.248
7.270
725,904
+0.01(+0.09%)
Aug 22, 2005
7.219
7.306
7.219
7.264
730,863
+0.01(+0.09%)
Aug 19, 2005
7.108
7.281
7.108
7.257
767,835
+0.19(+2.63%)
Aug 18, 2005
6.931
7.139
6.922
7.071
949,086
+0.03(+0.44%)
Aug 17, 2005
7.208
7.239
6.931
7.040
1,722,332
-0.17(-2.40%)
Aug 16, 2005
7.463
7.463
7.162
7.213
1,088,856
-0.25(-3.36%)
Aug 15, 2005
7.494
7.494
7.401
7.463
720,944
-0.00(-0.06%)
Aug 12, 2005
7.432
7.494
7.341
7.468
678,562
+0.04(+0.48%)
Aug 11, 2005
7.530
7.530
7.386
7.432
838,622
-0.11(-1.41%)
Aug 10, 2005
7.452
7.596
7.408
7.539
711,476
+0.04(+0.47%)
Aug 09, 2005
7.528
7.530
7.330
7.503
758,367
-0.09(-1.20%)
Aug 08, 2005
7.619
7.663
7.552
7.594
484,236
-0.02(-0.32%)
Aug 05, 2005
7.678
7.678
7.574
7.619
490,549
-0.06(-0.78%)
Aug 04, 2005
7.658
7.707
7.601
7.678
740,783
-0.03(-0.43%)
Aug 03, 2005
7.796
7.796
7.674
7.712
537,439
-0.03(-0.37%)
Aug 02, 2005
7.687
7.743
7.415
7.741
1,027,087
+0.03(+0.43%)
Aug 01, 2005
7.674
7.772
7.568
7.707
908,056
-0.12(-1.56%)
Jul 29, 2005
7.761
7.863
7.741
7.829
942,773
+0.07(+0.89%)
Jul 28, 2005
7.674
7.763
7.552
7.761
1,301,668
+0.02(+0.26%)
Jul 27, 2005
7.663
7.752
7.603
7.741
519,855
+0.06(+0.72%)
Jul 26, 2005
7.721
7.743
7.663
7.685
426,525
-0.04(-0.46%)
Jul 25, 2005
7.710
7.743
7.652
7.721
550,515
+0.06(+0.75%)
Jul 22, 2005
7.585
7.829
7.585
7.663
697,950
+0.06(+0.85%)
Jul 21, 2005
7.619
7.763
7.541
7.599
1,069,919
+0.02(+0.20%)
Jul 20, 2005
7.541
7.592
7.541
7.583
959,005
+0.04(+0.56%)
Jul 19, 2005
7.541
7.565
7.519
7.541
613,186
+0.00(+0.00%)
Jul 18, 2005
7.552
7.572
7.519
7.541
890,472
+0.12(+1.67%)
Jul 15, 2005
7.408
7.508
7.397
7.417
322,824
+0.01(+0.09%)
Jul 14, 2005
7.463
7.485
7.377
7.410
1,432,872
-0.02(-0.30%)
Jul 13, 2005
7.439
7.441
7.408
7.432
341,761
+0.01(+0.15%)
Jul 12, 2005
7.364
7.437
7.357
7.421
402,178
+0.03(+0.45%)
Jul 11, 2005
7.375
7.408
7.321
7.388
417,056
+0.01(+0.18%)
Jul 08, 2005
7.304
7.430
7.304
7.375
442,305
+0.07(+0.97%)
Jul 07, 2005
7.352
7.352
7.210
7.304
444,109
-0.02(-0.21%)
Jul 06, 2005
7.375
7.375
7.290
7.319
559,081
-0.06(-0.75%)
Jul 05, 2005
7.295
7.388
7.295
7.375
479,728
+0.09(+1.19%)
Jul 01, 2005
7.290
7.301
7.226
7.288
434,640
+0.02(+0.24%)
Jun 30, 2005
7.286
7.306
7.255
7.270
266,916
-0.00(-0.03%)
Jun 29, 2005
7.253
7.306
7.226
7.273
313,807
+0.02(+0.28%)
Jun 28, 2005
7.286
7.315
7.235
7.253
467,554
-0.03(-0.43%)
Jun 27, 2005
7.197
7.297
7.186
7.284
571,255
+0.09(+1.20%)
Jun 24, 2005
7.239
7.286
7.188
7.197
332,292
-0.00(-0.06%)
Jun 23, 2005
7.097
7.281
7.084
7.202
386,397
-0.01(-0.09%)
Jun 22, 2005
7.244
7.281
7.177
7.208
416,155
-0.07(-0.94%)
Jun 21, 2005
7.275
7.312
7.224
7.277
633,926
+0.00(+0.03%)
Jun 20, 2005
7.270
7.288
7.248
7.275
436,444
+0.03(+0.37%)
Jun 17, 2005
7.242
7.281
7.226
7.248
419,762
+0.02(+0.25%)
Jun 16, 2005
7.208
7.233
7.120
7.230
570,353
+0.09(+1.31%)
Jun 15, 2005
7.197
7.204
7.120
7.137
275,032
-0.03(-0.37%)
Jun 14, 2005
7.142
7.197
7.097
7.164
460,340
+0.01(+0.16%)
Jun 13, 2005
7.219
7.222
7.135
7.153
622,654
-0.04(-0.62%)
Jun 10, 2005
7.202
7.242
7.164
7.197
401,727
+0.02(+0.25%)
Jun 09, 2005
7.157
7.186
7.137
7.179
445,010
+0.02(+0.28%)
Jun 08, 2005
7.097
7.177
7.097
7.159
684,424
+0.08(+1.19%)
Jun 07, 2005
7.135
7.157
7.057
7.075
588,388
-0.06(-0.84%)
Jun 06, 2005
7.215
7.230
7.111
7.135
635,729
-0.02(-0.34%)
Jun 03, 2005
7.095
7.182
7.053
7.159
577,567
+0.11(+1.54%)
Jun 02, 2005
7.040
7.080
7.004
7.051
1,794,020
+0.06(+0.79%)
Jun 01, 2005
7.013
7.042
6.984
6.995
1,029,792
+0.03(+0.38%)
May 31, 2005
7.042
7.062
6.953
6.969
785,419
-0.05(-0.73%)
May 27, 2005
6.991
7.053
6.971
7.020
614,088
+0.05(+0.70%)
May 26, 2005
6.982
6.989
6.931
6.971
525,266
+0.04(+0.58%)
May 25, 2005
6.971
6.986
6.920
6.931
814,275
+0.00(+0.00%)
May 24, 2005
6.942
6.978
6.900
6.931
716,886
-0.02(-0.22%)
May 23, 2005
6.951
6.953
6.911
6.947
535,185
+0.00(+0.00%)
May 20, 2005
6.927
6.986
6.920
6.947
725,904
+0.02(+0.32%)
May 19, 2005
6.924
6.962
6.920
6.924
484,236
-0.02(-0.22%)
May 18, 2005
6.955
6.969
6.907
6.940
629,417
+0.02(+0.29%)
May 17, 2005
6.920
6.975
6.909
6.920
799,847
-0.01(-0.19%)
May 16, 2005
6.982
6.982
6.933
6.933
538,792
+0.01(+0.19%)
May 13, 2005
7.002
7.006
6.887
6.920
518,503
-0.06(-0.86%)
May 12, 2005
6.995
7.011
6.950
6.980
451,774
-0.02(-0.25%)
May 11, 2005
7.031
7.031
6.975
6.998
1,393,646
-0.02(-0.22%)
May 10, 2005
7.037
7.037
6.986
7.013
680,817
-0.01(-0.13%)
May 09, 2005
7.020
7.031
6.975
7.022
553,671
+0.04(+0.54%)
May 06, 2005
6.882
7.004
6.882
6.984
546,457
+0.04(+0.61%)
May 05, 2005
6.942
6.947
6.862
6.942
1,392,293
-0.10(-1.42%)
May 04, 2005
7.031
7.122
6.975
7.042
753,858
+0.01(+0.16%)
May 03, 2005
7.171
7.279
6.991
7.031
793,084
-0.29(-3.97%)
May 02, 2005
7.270
7.454
7.261
7.321
965,768
+0.06(+0.89%)
Apr 29, 2005
7.179
7.297
7.126
7.257
1,209,690
+0.13(+1.87%)
Apr 28, 2005
6.993
7.219
6.991
7.124
1,651,094
+0.18(+2.59%)
Apr 27, 2005
6.998
6.998
6.931
6.944
607,775
-0.03(-0.45%)
Apr 26, 2005
7.009
7.009
6.935
6.975
458,086
-0.02(-0.29%)
Apr 25, 2005
6.998
7.086
6.933
6.995
717,788
+0.01(+0.13%)
Apr 22, 2005
7.086
7.086
6.920
6.986
565,393
-0.07(-0.94%)
Apr 21, 2005
6.876
7.075
6.876
7.053
1,165,955
+0.17(+2.42%)
Apr 20, 2005
6.920
6.920
6.831
6.887
372,420
-0.02(-0.29%)
Apr 19, 2005
6.964
6.964
6.842
6.907
638,886
+0.12(+1.80%)
Apr 18, 2005
6.809
6.849
6.765
6.785
586,584
+0.03(+0.46%)
Apr 15, 2005
6.900
6.924
6.736
6.754
543,751
-0.14(-2.09%)
Apr 14, 2005
6.998
7.075
6.891
6.898
637,082
+0.01(+0.13%)
Apr 13, 2005
7.155
7.157
6.787
6.889
835,466
-0.28(-3.84%)
Apr 12, 2005
7.103
7.208
7.088
7.164
1,745,777
+0.09(+1.25%)
Apr 11, 2005
7.127
7.127
7.047
7.075
267,818
-0.05(-0.65%)
Apr 08, 2005
7.128
7.264
7.115
7.122
713,279
-0.02(-0.31%)
Apr 07, 2005
7.061
7.202
7.052
7.144
603,267
+0.09(+1.29%)
Apr 06, 2005
7.049
7.070
6.961
7.053
537,439
+0.02(+0.28%)
Apr 05, 2005
6.887
7.042
6.887
7.033
660,077
+0.10(+1.42%)
Apr 04, 2005
6.864
6.938
6.848
6.934
509,485
+0.06(+0.90%)
Apr 01, 2005
6.787
6.878
6.787
6.872
516,699
+0.10(+1.51%)
Mar 31, 2005
6.650
6.826
6.650
6.770
619,498
+0.14(+2.04%)
Mar 30, 2005
6.759
6.765
6.620
6.635
546,457
-0.10(-1.51%)
Mar 29, 2005
6.765
6.797
6.737
6.737
271,425
-0.03(-0.41%)
Mar 28, 2005
6.798
6.876
6.765
6.765
374,223
+0.02(+0.33%)
Mar 24, 2005
6.709
6.742
6.689
6.742
734,921
+0.03(+0.50%)
Mar 23, 2005
6.907
6.909
6.666
6.709
1,071,272
-0.19(-2.73%)
Mar 22, 2005
6.918
7.036
6.898
6.898
720,493
-0.01(-0.11%)
Mar 21, 2005
6.914
6.937
6.881
6.905
295,772
-0.03(-0.45%)
Mar 18, 2005
6.986
6.986
6.920
6.937
588,839
-0.05(-0.71%)
Mar 17, 2005
6.969
7.020
6.948
6.986
654,666
+0.03(+0.38%)
Mar 16, 2005
6.927
7.031
6.920
6.960
583,428
+0.03(+0.50%)
Mar 15, 2005
6.866
6.949
6.846
6.925
644,747
+0.06(+0.87%)
Mar 14, 2005
6.768
6.888
6.768
6.866
556,376
+0.12(+1.81%)
Mar 11, 2005
6.726
6.770
6.698
6.744
436,444
-0.02(-0.23%)
Mar 10, 2005
6.826
6.847
6.678
6.759
1,005,445
-0.09(-1.36%)
Mar 09, 2005
6.959
6.959
6.848
6.852
359,796
-0.08(-1.22%)
Mar 08, 2005
6.891
6.970
6.881
6.937
342,662
+0.04(+0.56%)
Mar 07, 2005
6.915
6.918
6.842
6.898
416,605
-0.02(-0.26%)
Mar 04, 2005
6.856
6.930
6.837
6.915
418,409
+0.04(+0.63%)
Mar 03, 2005
6.792
6.874
6.792
6.872
694,343
+0.11(+1.64%)
Mar 02, 2005
6.781
6.820
6.742
6.761
353,483
-0.01(-0.13%)
Mar 01, 2005
6.764
6.808
6.716
6.770
672,701
+0.04(+0.66%)
Feb 28, 2005
6.615
6.736
6.609
6.726
1,131,689
+0.08(+1.17%)
Feb 25, 2005
6.698
6.698
6.632
6.648
1,406,721
+0.03(+0.50%)
Feb 24, 2005
6.554
6.638
6.554
6.615
1,400,409
+0.06(+0.96%)
Feb 23, 2005
6.545
6.576
6.515
6.552
1,178,580
-0.01(-0.17%)
Feb 22, 2005
6.655
6.658
6.474
6.563
1,658,308
-0.10(-1.53%)
Feb 18, 2005
6.710
6.731
6.655
6.665
546,457
-0.06(-0.87%)
Feb 17, 2005
6.817
6.831
6.715
6.724
890,021
-0.09(-1.37%)
Feb 16, 2005
6.820
6.826
6.754
6.817
951,340
+0.03(+0.39%)
Feb 15, 2005
6.759
6.805
6.738
6.790
668,192
+0.05(+0.69%)
Feb 14, 2005
6.765
6.767
6.681
6.744
587,035
-0.02(-0.23%)
Feb 11, 2005
6.761
6.769
6.733
6.759
477,924
+0.01(+0.16%)
Feb 10, 2005
6.685
6.781
6.675
6.748
731,314
+0.07(+1.10%)
Feb 09, 2005
6.759
6.802
6.670
6.675
712,378
-0.08(-1.12%)
Feb 08, 2005
6.667
6.838
6.654
6.750
985,606
+0.06(+0.84%)
Feb 07, 2005
6.818
6.828
6.681
6.694
938,716
-0.12(-1.81%)
Feb 04, 2005
6.849
6.898
6.817
6.817
1,733,153
-0.16(-2.35%)
Feb 03, 2005
6.928
6.986
6.922
6.981
822,391
+0.05(+0.77%)
Feb 02, 2005
6.892
6.931
6.876
6.928
701,557
+0.07(+1.08%)
Feb 01, 2005
6.856
6.886
6.825
6.853
858,460
-0.02(-0.32%)
Jan 31, 2005
6.903
6.930
6.829
6.876
645,649
-0.00(-0.06%)
Jan 28, 2005
6.792
6.903
6.776
6.880
795,338
+0.08(+1.22%)
Jan 27, 2005
6.787
6.861
6.765
6.797
705,164
-0.01(-0.18%)
Jan 26, 2005
6.665
6.809
6.650
6.809
807,061
+0.13(+1.99%)
Jan 25, 2005
6.687
6.708
6.565
6.676
1,496,895
-0.06(-0.91%)
Jan 24, 2005
6.876
6.876
6.654
6.737
1,932,438
-0.23(-3.25%)
Jan 21, 2005
6.970
6.998
6.938
6.963
510,387
+0.02(+0.22%)
Jan 20, 2005
6.903
6.964
6.878
6.948
738,528
+0.03(+0.40%)
Jan 19, 2005
6.876
6.960
6.859
6.920
506,780
+0.05(+0.78%)
Jan 18, 2005
6.820
6.931
6.820
6.867
638,435
+0.05(+0.68%)
Jan 14, 2005
6.809
6.820
6.744
6.820
451,774
+0.02(+0.33%)
Jan 13, 2005
6.770
6.856
6.733
6.798
628,515
+0.01(+0.20%)
Jan 12, 2005
6.666
6.815
6.666
6.785
422,918
+0.12(+1.78%)
Jan 11, 2005
6.654
6.720
6.643
6.666
491,450
+0.01(+0.18%)
Jan 10, 2005
6.653
6.680
6.598
6.654
608,677
+0.01(+0.17%)
Jan 07, 2005
6.648
6.657
6.595
6.643
486,942
+0.02(+0.27%)
Jan 06, 2005
6.543
6.737
6.473
6.625
4,643,984
+0.11(+1.69%)
Jan 05, 2005
6.499
6.521
6.454
6.515
954,045
+0.01(+0.15%)
Jan 04, 2005
6.499
6.556
6.489
6.505
747,546
+0.01(+0.17%)
Jan 03, 2005
6.490
6.508
6.411
6.494
834,113
-0.01(-0.19%)
Dec 31, 2004
6.493
6.515
6.486
6.506
192,973
+0.01(+0.15%)
Dec 30, 2004
6.485
6.503
6.476
6.496
470,710
+0.02(+0.31%)
Dec 29, 2004
6.454
6.499
6.454
6.476
312,905
+0.01(+0.17%)
Dec 28, 2004
6.482
6.500
6.443
6.465
370,617
-0.03(-0.49%)
Dec 27, 2004
6.543
6.543
6.404
6.497
422,016
-0.06(-0.90%)
Dec 23, 2004
6.543
6.556
6.452
6.556
558,179
+0.01(+0.22%)
Dec 22, 2004
6.571
6.643
6.495
6.542
583,428
-0.04(-0.56%)
Dec 21, 2004
6.499
6.581
6.499
6.578
509,485
+0.07(+1.04%)
Dec 20, 2004
6.433
6.530
6.433
6.511
356,189
+0.05(+0.72%)
Dec 17, 2004
6.461
6.477
6.432
6.464
341,761
+0.03(+0.50%)
Dec 16, 2004
6.451
6.463
6.421
6.432
431,935
-0.01(-0.17%)
Dec 15, 2004
6.323
6.452
6.317
6.443
550,064
+0.10(+1.57%)
Dec 14, 2004
6.266
6.348
6.260
6.343
513,092
+0.06(+0.88%)
Dec 13, 2004
6.339
6.349
6.284
6.288
530,225
-0.05(-0.80%)
Dec 10, 2004
6.365
6.410
6.339
6.339
489,647
-0.02(-0.33%)
Dec 09, 2004
6.246
6.399
6.238
6.360
642,943
+0.10(+1.59%)
Dec 08, 2004
6.194
6.287
6.188
6.260
552,769
+0.05(+0.75%)
Dec 07, 2004
6.210
6.231
6.195
6.214
644,747
+0.00(+0.05%)
Dec 06, 2004
6.265
6.282
6.167
6.210
770,089
-0.03(-0.43%)
Dec 03, 2004
6.232
6.273
6.196
6.237
1,155,134
+0.00(+0.07%)
Dec 02, 2004
6.374
6.374
6.044
6.232
2,419,380
-0.17(-2.60%)
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.