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
Albemarle Corp
(NY:
ALB
)
104.02
-3.81 (-3.54%)
Streaming Delayed Price
Updated: 12:49 PM EDT, Jun 14, 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 (%)
Dec 31, 2004
7.992
8.006
7.888
7.906
296,472
-0.07(-0.87%)
Dec 30, 2004
8.006
8.063
7.928
7.975
408,842
-0.09(-1.16%)
Dec 29, 2004
8.118
8.118
8.028
8.069
188,508
-0.04(-0.45%)
Dec 28, 2004
8.016
8.200
8.016
8.106
297,696
+0.08(+0.99%)
Dec 27, 2004
8.169
8.171
8.006
8.026
228,413
-0.10(-1.26%)
Dec 23, 2004
8.129
8.167
8.067
8.129
286,924
-0.05(-0.57%)
Dec 22, 2004
8.043
8.194
8.037
8.176
251,670
+0.18(+2.25%)
Dec 21, 2004
8.129
8.133
7.984
7.996
461,722
-0.09(-1.06%)
Dec 20, 2004
8.131
8.204
8.067
8.082
213,969
-0.05(-0.60%)
Dec 17, 2004
8.198
8.220
7.971
8.131
464,905
-0.05(-0.57%)
Dec 16, 2004
8.149
8.194
8.069
8.178
389,746
-0.01(-0.10%)
Dec 15, 2004
8.129
8.186
8.086
8.186
266,849
+0.05(+0.65%)
Dec 14, 2004
8.037
8.143
8.037
8.133
316,302
+0.11(+1.32%)
Dec 13, 2004
8.006
8.026
7.932
8.026
210,541
+0.03(+0.36%)
Dec 10, 2004
7.975
8.028
7.908
7.998
256,322
-0.00(-0.03%)
Dec 09, 2004
7.975
8.067
7.863
8.000
322,422
+0.00(+0.03%)
Dec 08, 2004
7.955
8.071
7.945
7.998
271,256
+0.04(+0.54%)
Dec 07, 2004
8.088
8.088
7.955
7.955
434,793
-0.12(-1.44%)
Dec 06, 2004
8.057
8.110
7.977
8.071
300,878
-0.03(-0.33%)
Dec 03, 2004
8.114
8.206
8.055
8.098
295,247
-0.03(-0.33%)
Dec 02, 2004
8.210
8.290
8.063
8.124
314,343
-0.11(-1.34%)
Dec 01, 2004
8.169
8.302
8.167
8.235
458,050
+0.10(+1.20%)
Nov 30, 2004
8.006
8.137
7.943
8.137
595,147
+0.10(+1.25%)
Nov 29, 2004
8.026
8.055
7.832
8.037
425,000
+0.03(+0.36%)
Nov 26, 2004
8.067
8.078
7.986
8.008
82,502
-0.05(-0.63%)
Nov 24, 2004
7.894
8.059
7.843
8.059
322,667
+0.16(+2.04%)
Nov 23, 2004
7.982
7.982
7.763
7.898
275,662
-0.09(-1.07%)
Nov 22, 2004
7.826
7.984
7.785
7.984
256,811
+0.16(+2.09%)
Nov 19, 2004
7.832
7.832
7.642
7.820
299,654
-0.03(-0.42%)
Nov 18, 2004
7.914
7.945
7.745
7.853
312,385
-0.08(-0.98%)
Nov 17, 2004
7.863
8.088
7.859
7.930
325,605
+0.11(+1.41%)
Nov 16, 2004
7.965
7.977
7.804
7.820
298,920
-0.16(-2.05%)
Nov 15, 2004
8.006
8.006
7.877
7.984
318,505
-0.02(-0.28%)
Nov 12, 2004
7.935
8.006
7.847
8.006
184,591
+0.07(+0.90%)
Nov 11, 2004
7.779
7.935
7.761
7.935
352,534
+0.16(+2.00%)
Nov 10, 2004
7.655
7.785
7.649
7.779
259,749
+0.10(+1.30%)
Nov 09, 2004
7.485
7.694
7.436
7.679
503,341
+0.16(+2.15%)
Nov 08, 2004
7.679
7.679
7.518
7.518
501,138
-0.18(-2.36%)
Nov 05, 2004
7.781
7.886
7.626
7.700
470,291
-0.09(-1.13%)
Nov 04, 2004
7.577
7.787
7.532
7.787
466,863
+0.21(+2.78%)
Nov 03, 2004
7.424
7.596
7.424
7.577
415,697
+0.24(+3.29%)
Nov 02, 2004
7.434
7.483
7.289
7.336
456,092
-0.06(-0.80%)
Nov 01, 2004
7.324
7.404
7.254
7.395
236,981
+0.07(+1.00%)
Oct 29, 2004
7.301
7.404
7.238
7.322
373,589
+0.02(+0.22%)
Oct 28, 2004
7.342
7.418
7.261
7.305
966,288
+0.02(+0.28%)
Oct 27, 2004
7.169
7.334
7.150
7.285
412,514
+0.12(+1.62%)
Oct 26, 2004
7.093
7.199
6.915
7.169
297,451
+0.07(+1.01%)
Oct 25, 2004
7.005
7.189
6.985
7.097
267,583
+0.11(+1.52%)
Oct 22, 2004
7.056
7.216
6.991
6.991
309,202
-0.06(-0.78%)
Oct 21, 2004
6.964
7.103
6.903
7.046
270,276
+0.09(+1.29%)
Oct 20, 2004
6.924
6.995
6.866
6.956
280,803
+0.01(+0.18%)
Oct 19, 2004
6.911
6.977
6.911
6.944
814,992
+0.05(+0.77%)
Oct 18, 2004
6.832
6.932
6.730
6.891
275,662
+0.02(+0.27%)
Oct 15, 2004
6.842
7.067
6.842
6.873
267,828
+0.03(+0.45%)
Oct 14, 2004
6.779
6.905
6.768
6.842
262,932
+0.07(+0.96%)
Oct 13, 2004
7.075
7.077
6.762
6.777
316,057
-0.25(-3.55%)
Oct 12, 2004
7.030
7.056
6.895
7.026
192,180
-0.04(-0.52%)
Oct 11, 2004
6.985
7.071
6.985
7.062
122,897
+0.09(+1.23%)
Oct 08, 2004
7.046
7.107
6.950
6.977
250,936
-0.09(-1.30%)
Oct 07, 2004
7.322
7.322
7.067
7.069
273,948
-0.28(-3.83%)
Oct 06, 2004
7.148
7.350
7.077
7.350
370,896
+0.20(+2.83%)
Oct 05, 2004
7.222
7.230
7.111
7.148
211,276
-0.07(-1.02%)
Oct 04, 2004
7.261
7.303
7.185
7.222
227,189
+0.00(+0.06%)
Oct 01, 2004
7.179
7.252
7.099
7.218
398,315
+0.05(+0.71%)
Sep 30, 2004
7.018
7.228
7.005
7.167
427,938
+0.16(+2.24%)
Sep 29, 2004
6.964
7.060
6.944
7.009
271,745
+0.03(+0.44%)
Sep 28, 2004
6.791
7.005
6.791
6.979
315,078
+0.17(+2.55%)
Sep 27, 2004
6.966
6.966
6.725
6.805
430,141
-0.16(-2.32%)
Sep 24, 2004
6.964
7.091
6.964
6.966
206,869
-0.02(-0.29%)
Sep 23, 2004
7.015
7.052
6.977
6.987
158,885
-0.04(-0.55%)
Sep 22, 2004
7.036
7.050
6.905
7.026
290,351
-0.03(-0.41%)
Sep 21, 2004
7.015
7.105
7.015
7.054
263,911
+0.05(+0.70%)
Sep 20, 2004
6.995
7.095
6.977
7.005
148,603
-0.03(-0.44%)
Sep 17, 2004
7.099
7.126
6.983
7.036
393,663
-0.02(-0.23%)
Sep 16, 2004
6.944
7.075
6.944
7.052
219,110
+0.15(+2.10%)
Sep 15, 2004
6.852
6.919
6.832
6.907
286,679
+0.04(+0.59%)
Sep 14, 2004
6.944
6.944
6.832
6.866
286,434
-0.08(-1.12%)
Sep 13, 2004
6.985
7.003
6.938
6.944
288,148
-0.04(-0.56%)
Sep 10, 2004
7.015
7.015
6.938
6.983
262,197
-0.05(-0.70%)
Sep 09, 2004
6.975
7.046
6.964
7.032
537,860
+0.08(+1.12%)
Sep 08, 2004
7.142
7.158
6.954
6.954
595,392
-0.19(-2.63%)
Sep 07, 2004
7.087
7.169
7.056
7.142
639,459
+0.14(+1.95%)
Sep 03, 2004
6.960
7.026
6.954
7.005
337,111
+0.01(+0.12%)
Sep 02, 2004
6.862
7.009
6.838
6.997
423,286
+0.11(+1.60%)
Sep 01, 2004
6.793
6.907
6.740
6.887
644,110
+0.09(+1.38%)
Aug 31, 2004
6.760
6.842
6.719
6.793
295,247
+0.05(+0.79%)
Aug 30, 2004
6.685
6.774
6.662
6.740
531,495
+0.05(+0.79%)
Aug 27, 2004
6.701
6.760
6.638
6.687
628,687
+0.00(+0.03%)
Aug 26, 2004
6.685
6.768
6.676
6.685
477,391
+0.02(+0.34%)
Aug 25, 2004
6.595
6.662
6.503
6.662
426,958
+0.09(+1.43%)
Aug 24, 2004
6.527
6.623
6.517
6.568
268,563
+0.09(+1.36%)
Aug 23, 2004
6.580
6.617
6.480
6.480
247,264
-0.09(-1.31%)
Aug 20, 2004
6.507
6.587
6.480
6.566
314,098
+0.09(+1.36%)
Aug 19, 2004
6.566
6.566
6.433
6.478
317,281
-0.11(-1.70%)
Aug 18, 2004
6.444
6.591
6.393
6.591
167,943
+0.11(+1.70%)
Aug 17, 2004
6.536
6.536
6.454
6.480
236,981
-0.03(-0.53%)
Aug 16, 2004
6.331
6.521
6.331
6.515
205,155
+0.17(+2.74%)
Aug 13, 2004
6.413
6.427
6.323
6.341
208,093
-0.03(-0.51%)
Aug 12, 2004
6.474
6.474
6.360
6.374
362,817
-0.11(-1.70%)
Aug 11, 2004
6.484
6.515
6.325
6.484
795,162
-0.03(-0.44%)
Aug 10, 2004
6.368
6.521
6.354
6.513
691,604
+0.19(+2.94%)
Aug 09, 2004
6.233
6.354
6.227
6.327
491,835
+0.13(+2.04%)
Aug 06, 2004
6.231
6.252
6.147
6.201
375,302
-0.06(-0.98%)
Aug 05, 2004
6.468
6.484
6.241
6.262
343,966
-0.22(-3.43%)
Aug 04, 2004
6.403
6.509
6.339
6.484
487,428
+0.06(+0.89%)
Aug 03, 2004
6.470
6.474
6.391
6.427
709,721
+0.02(+0.29%)
Aug 02, 2004
6.260
6.440
6.250
6.409
590,985
+0.12(+1.88%)
Jul 30, 2004
6.362
6.362
6.278
6.290
246,284
-0.09(-1.41%)
Jul 29, 2004
6.301
6.399
6.270
6.380
428,183
+0.12(+1.99%)
Jul 28, 2004
6.278
6.288
6.170
6.256
369,672
-0.02(-0.33%)
Jul 27, 2004
6.250
6.321
6.223
6.276
383,871
+0.04(+0.65%)
Jul 26, 2004
6.274
6.303
6.201
6.235
347,638
-0.02(-0.29%)
Jul 23, 2004
6.311
6.352
6.213
6.254
353,269
-0.08(-1.26%)
Jul 22, 2004
6.137
6.335
6.025
6.333
535,412
+0.21(+3.37%)
Jul 21, 2004
6.290
6.309
6.127
6.127
422,552
-0.15(-2.44%)
Jul 20, 2004
6.219
6.284
6.209
6.280
217,641
+0.05(+0.82%)
Jul 19, 2004
6.307
6.307
6.194
6.229
211,276
-0.05(-0.81%)
Jul 16, 2004
6.317
6.327
6.205
6.280
279,090
-0.04(-0.58%)
Jul 15, 2004
6.329
6.370
6.297
6.317
128,528
+0.01(+0.13%)
Jul 14, 2004
6.282
6.401
6.194
6.309
291,086
-0.00(-0.06%)
Jul 13, 2004
6.297
6.344
6.270
6.313
125,345
+0.04(+0.59%)
Jul 12, 2004
6.286
6.321
6.180
6.276
166,964
-0.01(-0.16%)
Jul 09, 2004
6.243
6.315
6.231
6.286
98,171
+0.06(+0.89%)
Jul 08, 2004
6.290
6.354
6.229
6.231
204,910
-0.10(-1.58%)
Jul 07, 2004
6.280
6.403
6.280
6.331
247,753
+0.06(+0.91%)
Jul 06, 2004
6.352
6.411
6.237
6.274
314,098
-0.11(-1.73%)
Jul 02, 2004
6.393
6.413
6.311
6.384
165,740
+0.01(+0.10%)
Jul 01, 2004
6.464
6.474
6.370
6.378
353,024
-0.09(-1.33%)
Jun 30, 2004
6.433
6.470
6.382
6.464
299,654
+0.04(+0.60%)
Jun 29, 2004
6.405
6.484
6.362
6.425
330,991
+0.02(+0.35%)
Jun 28, 2004
6.331
6.505
6.299
6.403
532,964
+0.07(+1.13%)
Jun 25, 2004
6.223
6.331
6.201
6.331
685,974
+0.11(+1.84%)
Jun 24, 2004
6.209
6.239
6.172
6.217
293,779
+0.02(+0.30%)
Jun 23, 2004
6.127
6.205
6.127
6.199
665,409
+0.05(+0.80%)
Jun 22, 2004
6.098
6.168
6.043
6.150
283,986
+0.05(+0.84%)
Jun 21, 2004
6.156
6.156
6.041
6.098
341,518
-0.07(-1.09%)
Jun 18, 2004
6.076
6.168
6.076
6.166
532,719
+0.11(+1.89%)
Jun 17, 2004
5.994
6.076
5.923
6.051
364,041
+0.04(+0.61%)
Jun 16, 2004
5.980
6.015
5.851
6.015
302,592
+0.05(+0.89%)
Jun 15, 2004
5.892
5.974
5.892
5.962
283,741
+0.09(+1.53%)
Jun 14, 2004
5.882
5.890
5.810
5.872
350,576
-0.07(-1.20%)
Jun 10, 2004
5.898
5.949
5.892
5.943
265,625
+0.04(+0.76%)
Jun 09, 2004
6.015
6.076
5.894
5.898
280,803
-0.14(-2.30%)
Jun 08, 2004
5.953
6.070
5.943
6.037
341,763
-0.01(-0.20%)
Jun 07, 2004
5.917
6.051
5.917
6.049
176,512
+0.13(+2.28%)
Jun 04, 2004
5.923
5.958
5.892
5.915
196,587
+0.04(+0.73%)
Jun 03, 2004
5.892
5.894
5.847
5.872
249,957
-0.05(-0.79%)
Jun 02, 2004
5.974
5.974
5.884
5.919
196,587
-0.04(-0.65%)
Jun 01, 2004
5.851
5.974
5.841
5.958
188,263
+0.08(+1.36%)
May 28, 2004
5.876
5.923
5.872
5.878
205,400
-0.00(-0.07%)
May 27, 2004
5.851
5.970
5.784
5.882
224,740
+0.03(+0.52%)
May 26, 2004
5.835
5.880
5.774
5.851
121,918
-0.00(-0.03%)
May 25, 2004
5.698
5.878
5.659
5.853
539,329
+0.17(+3.06%)
May 24, 2004
5.694
5.798
5.639
5.680
301,368
-0.00(-0.04%)
May 21, 2004
5.688
5.792
5.637
5.682
171,126
+0.02(+0.29%)
May 20, 2004
5.612
5.706
5.586
5.665
232,085
+0.06(+1.13%)
May 19, 2004
5.659
5.802
5.565
5.602
339,559
-0.00(-0.07%)
May 18, 2004
5.606
5.668
5.576
5.606
281,293
+0.02(+0.37%)
May 17, 2004
5.641
5.676
5.508
5.586
415,207
-0.06(-1.01%)
May 14, 2004
5.729
5.778
5.629
5.643
326,584
-0.11(-1.85%)
May 13, 2004
5.770
5.796
5.712
5.749
190,956
-0.04(-0.64%)
May 12, 2004
5.766
5.804
5.653
5.786
386,564
+0.04(+0.68%)
May 11, 2004
5.694
5.813
5.688
5.747
269,787
+0.08(+1.41%)
May 10, 2004
5.668
5.745
5.631
5.668
316,791
-0.02(-0.36%)
May 07, 2004
5.843
5.902
5.688
5.688
365,999
-0.15(-2.62%)
May 06, 2004
5.862
5.888
5.761
5.841
390,970
-0.06(-1.07%)
May 05, 2004
5.953
5.984
5.886
5.904
309,202
-0.04(-0.69%)
May 04, 2004
5.994
6.013
5.892
5.945
513,378
-0.06(-0.99%)
May 03, 2004
5.964
6.019
5.902
6.005
504,075
+0.03(+0.51%)
Apr 30, 2004
6.035
6.092
5.943
5.974
351,310
-0.06(-1.02%)
Apr 29, 2004
6.107
6.147
5.968
6.035
314,833
-0.06(-1.04%)
Apr 28, 2004
6.229
6.231
6.076
6.098
406,639
-0.15(-2.35%)
Apr 27, 2004
6.154
6.264
6.127
6.246
398,315
+0.09(+1.43%)
Apr 26, 2004
6.096
6.196
6.076
6.158
314,098
+0.09(+1.52%)
Apr 23, 2004
6.096
6.111
5.984
6.066
303,816
-0.04(-0.67%)
Apr 22, 2004
5.866
6.127
5.853
6.107
342,497
+0.24(+4.11%)
Apr 21, 2004
5.882
5.923
5.829
5.866
218,130
-0.06(-1.00%)
Apr 20, 2004
6.005
6.090
5.925
5.925
299,654
-0.10(-1.66%)
Apr 19, 2004
6.035
6.041
5.974
6.025
552,549
+0.01(+0.17%)
Apr 16, 2004
5.933
6.047
5.917
6.015
406,149
+0.08(+1.38%)
Apr 15, 2004
5.886
5.972
5.886
5.933
269,542
+0.07(+1.15%)
Apr 14, 2004
5.943
5.974
5.815
5.866
419,859
-0.07(-1.24%)
Apr 13, 2004
6.103
6.109
5.939
5.939
326,094
-0.11(-1.89%)
Apr 12, 2004
5.933
6.072
5.933
6.054
192,914
+0.14(+2.38%)
Apr 08, 2004
6.025
6.025
5.904
5.913
212,500
-0.04(-0.69%)
Apr 07, 2004
5.988
6.025
5.909
5.953
249,467
-0.02(-0.31%)
Apr 06, 2004
6.035
6.045
5.972
5.972
241,878
-0.09(-1.55%)
Apr 05, 2004
6.103
6.107
6.049
6.066
210,296
-0.01(-0.17%)
Apr 02, 2004
6.131
6.166
6.076
6.076
390,481
+0.02(+0.27%)
Apr 01, 2004
5.943
6.066
5.939
6.060
315,322
+0.14(+2.31%)
Mar 31, 2004
5.943
5.943
5.839
5.923
200,504
-0.04(-0.72%)
Mar 30, 2004
5.855
5.966
5.855
5.966
230,616
+0.11(+1.88%)
Mar 29, 2004
5.792
5.919
5.780
5.855
278,355
+0.11(+1.99%)
Mar 26, 2004
5.792
5.831
5.727
5.741
322,422
-0.07(-1.16%)
Mar 25, 2004
5.657
5.851
5.637
5.808
354,248
+0.20(+3.53%)
Mar 24, 2004
5.645
5.678
5.600
5.610
242,122
-0.05(-0.83%)
Mar 23, 2004
5.637
5.680
5.596
5.657
263,421
+0.06(+0.98%)
Mar 22, 2004
5.737
5.737
5.563
5.602
297,696
-0.13(-2.35%)
Mar 19, 2004
5.800
5.872
5.721
5.737
236,981
-0.06(-1.06%)
Mar 18, 2004
5.800
5.825
5.702
5.798
274,928
-0.04(-0.66%)
Mar 17, 2004
5.770
5.847
5.770
5.837
257,301
+0.10(+1.82%)
Mar 16, 2004
5.749
5.823
5.670
5.733
335,152
+0.01(+0.25%)
Mar 15, 2004
5.835
5.835
5.702
5.719
294,758
-0.17(-2.81%)
Mar 12, 2004
5.821
5.884
5.751
5.884
210,296
+0.11(+1.95%)
Mar 11, 2004
5.782
5.923
5.755
5.772
393,419
-0.01(-0.18%)
Mar 10, 2004
5.896
5.913
5.761
5.782
330,501
-0.09(-1.60%)
Mar 09, 2004
5.933
5.943
5.868
5.876
264,401
-0.06(-0.96%)
Mar 08, 2004
6.005
6.025
5.923
5.933
234,778
-0.05(-0.89%)
Mar 05, 2004
5.937
6.011
5.931
5.986
253,874
+0.02(+0.41%)
Mar 04, 2004
5.882
5.962
5.862
5.962
241,633
+0.06(+0.93%)
Mar 03, 2004
5.913
5.927
5.857
5.906
419,859
-0.03(-0.45%)
Mar 02, 2004
5.894
5.941
5.888
5.933
622,322
+0.05(+0.90%)
Mar 01, 2004
5.780
5.882
5.776
5.880
602,247
+0.11(+1.91%)
Feb 27, 2004
5.657
5.804
5.633
5.770
668,592
+0.11(+1.99%)
Feb 26, 2004
5.649
5.668
5.561
5.657
500,403
+0.01(+0.18%)
Feb 25, 2004
5.661
5.674
5.627
5.647
371,875
-0.02(-0.36%)
Feb 24, 2004
5.602
5.719
5.555
5.668
309,936
+0.06(+1.06%)
Feb 23, 2004
5.659
5.668
5.567
5.608
346,414
-0.03(-0.62%)
Feb 20, 2004
5.688
5.694
5.592
5.643
503,341
-0.07(-1.14%)
Feb 19, 2004
5.837
5.841
5.708
5.708
652,679
-0.09(-1.62%)
Feb 18, 2004
5.923
5.953
5.780
5.802
621,097
-0.13(-2.20%)
Feb 17, 2004
5.882
5.951
5.868
5.933
440,913
+0.06(+1.08%)
Feb 13, 2004
5.923
5.962
5.862
5.870
508,482
-0.04(-0.66%)
Feb 12, 2004
5.923
5.964
5.882
5.909
296,227
-0.03(-0.58%)
Feb 11, 2004
5.909
5.943
5.857
5.943
818,909
+0.04(+0.69%)
Feb 10, 2004
5.943
5.949
5.882
5.902
787,572
-0.05(-0.79%)
Feb 09, 2004
5.955
5.986
5.929
5.949
668,102
+0.01(+0.14%)
Feb 06, 2004
5.917
5.984
5.892
5.941
737,140
+0.07(+1.15%)
Feb 05, 2004
5.888
5.933
5.872
5.874
452,419
-0.01(-0.21%)
Feb 04, 2004
5.923
5.923
5.841
5.886
671,774
-0.05(-0.89%)
Feb 03, 2004
6.005
6.013
5.923
5.939
476,901
-0.07(-1.09%)
Feb 02, 2004
6.043
6.064
5.974
6.005
458,050
-0.04(-0.64%)
Jan 30, 2004
6.137
6.168
6.025
6.043
587,802
-0.08(-1.33%)
Jan 29, 2004
6.205
6.278
6.107
6.125
670,550
-0.06(-0.96%)
Jan 28, 2004
6.188
6.250
6.170
6.184
481,308
-0.00(-0.07%)
Jan 27, 2004
6.190
6.227
6.176
6.188
282,027
-0.00(-0.03%)
Jan 26, 2004
6.229
6.239
6.160
6.190
212,989
-0.02(-0.30%)
Jan 23, 2004
6.188
6.239
6.186
6.209
440,178
+0.02(+0.33%)
Jan 22, 2004
6.239
6.256
6.184
6.188
332,459
-0.06(-1.01%)
Jan 21, 2004
6.199
6.280
6.194
6.252
262,442
+0.06(+0.96%)
Jan 20, 2004
6.170
6.270
6.164
6.192
391,705
+0.02(+0.36%)
Jan 16, 2004
6.209
6.241
6.170
6.170
273,704
-0.05(-0.85%)
Jan 15, 2004
6.241
6.276
6.158
6.223
231,840
-0.04(-0.62%)
Jan 14, 2004
6.209
6.268
6.209
6.262
248,732
+0.07(+1.05%)
Jan 13, 2004
6.164
6.207
6.131
6.196
287,413
+0.03(+0.53%)
Jan 12, 2004
6.094
6.166
6.086
6.164
347,883
+0.08(+1.28%)
Jan 09, 2004
6.178
6.209
6.076
6.086
481,797
-0.14(-2.20%)
Jan 08, 2004
6.248
6.248
6.207
6.223
303,082
-0.00(-0.07%)
Jan 07, 2004
6.217
6.227
6.168
6.227
240,898
+0.01(+0.16%)
Jan 06, 2004
6.225
6.256
6.205
6.217
368,447
-0.00(-0.03%)
Jan 05, 2004
6.209
6.254
6.186
6.219
297,451
+0.04(+0.66%)
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.