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
Rogers Communications
(NY:
RCI
)
37.81
-0.16 (-0.42%)
Official Closing Price
Updated: 7:00 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
2.963
3.040
2.963
3.008
257,792
+0.06(+1.95%)
Dec 30, 2004
2.895
2.954
2.891
2.950
169,108
+0.06(+1.95%)
Dec 29, 2004
2.874
2.925
2.858
2.894
158,240
+0.04(+1.49%)
Dec 28, 2004
2.848
2.868
2.847
2.851
47,819
+0.00(+0.08%)
Dec 27, 2004
2.833
2.864
2.833
2.849
132,591
+0.00(+0.16%)
Dec 23, 2004
2.860
2.860
2.817
2.844
225,622
+0.00(+0.12%)
Dec 22, 2004
2.819
2.848
2.759
2.841
1,174,629
-0.00(-0.04%)
Dec 21, 2004
2.730
2.896
2.729
2.842
582,967
+0.12(+4.48%)
Dec 20, 2004
2.732
2.740
2.705
2.720
137,373
-0.02(-0.88%)
Dec 17, 2004
2.720
2.816
2.706
2.744
396,035
+0.09(+3.25%)
Dec 16, 2004
2.645
2.660
2.613
2.658
193,887
-0.00(-0.09%)
Dec 15, 2004
2.644
2.664
2.634
2.660
93,900
+0.02(+0.65%)
Dec 14, 2004
2.620
2.661
2.589
2.643
296,917
+0.02(+0.88%)
Dec 13, 2004
2.690
2.690
2.610
2.620
357,344
-0.06(-2.19%)
Dec 10, 2004
2.714
2.714
2.657
2.679
216,493
-0.05(-1.69%)
Dec 09, 2004
2.732
2.732
2.671
2.725
469,504
-0.01(-0.46%)
Dec 08, 2004
2.695
2.737
2.673
2.737
449,071
+0.02(+0.85%)
Dec 07, 2004
2.750
2.750
2.697
2.714
731,643
-0.05(-1.67%)
Dec 06, 2004
2.756
2.760
2.711
2.760
115,637
+0.00(+0.00%)
Dec 03, 2004
2.743
2.766
2.742
2.760
89,553
+0.01(+0.42%)
Dec 02, 2004
2.766
2.773
2.734
2.749
347,346
-0.02(-0.58%)
Dec 01, 2004
2.783
2.824
2.758
2.765
1,142,894
-0.01(-0.46%)
Nov 30, 2004
2.786
2.813
2.747
2.778
1,105,942
-0.01(-0.29%)
Nov 29, 2004
2.801
2.801
2.770
2.786
553,406
-0.05(-1.66%)
Nov 26, 2004
2.795
2.837
2.778
2.833
114,767
+0.03(+1.19%)
Nov 24, 2004
2.806
2.821
2.793
2.799
1,372,430
-0.02(-0.57%)
Nov 23, 2004
2.840
2.867
2.801
2.816
1,053,341
-0.02(-0.73%)
Nov 22, 2004
2.829
2.836
2.783
2.836
589,488
-0.01(-0.28%)
Nov 19, 2004
2.755
2.844
2.755
2.844
284,745
+0.08(+2.83%)
Nov 18, 2004
2.887
2.887
2.755
2.766
937,269
-0.12(-4.18%)
Nov 17, 2004
2.890
2.905
2.866
2.887
528,192
+0.01(+0.48%)
Nov 16, 2004
2.880
2.895
2.854
2.873
635,134
-0.01(-0.24%)
Nov 15, 2004
2.772
2.911
2.772
2.880
198,235
+0.10(+3.56%)
Nov 12, 2004
2.710
2.783
2.710
2.781
305,612
+0.07(+2.54%)
Nov 11, 2004
2.737
2.737
2.703
2.712
859,018
-0.05(-1.95%)
Nov 10, 2004
2.760
2.766
2.687
2.766
354,301
-0.00(-0.04%)
Nov 09, 2004
2.770
2.796
2.747
2.767
89,988
-0.02(-0.70%)
Nov 08, 2004
2.760
2.789
2.748
2.787
102,595
+0.06(+2.02%)
Nov 05, 2004
2.657
2.748
2.657
2.732
194,757
+0.06(+2.37%)
Nov 04, 2004
2.651
2.703
2.618
2.668
74,772
+0.01(+0.26%)
Nov 03, 2004
2.690
2.714
2.650
2.661
553,840
+0.00(+0.09%)
Nov 02, 2004
2.648
2.680
2.645
2.659
59,992
+0.01(+0.30%)
Nov 01, 2004
2.630
2.652
2.630
2.651
21,736
+0.00(+0.04%)
Oct 29, 2004
2.575
2.659
2.575
2.650
89,553
+0.05(+1.99%)
Oct 28, 2004
2.586
2.636
2.586
2.598
56,079
+0.01(+0.53%)
Oct 27, 2004
2.571
2.595
2.557
2.584
52,601
+0.02(+0.81%)
Oct 26, 2004
2.582
2.582
2.542
2.564
41,298
-0.03(-1.33%)
Oct 25, 2004
2.589
2.604
2.563
2.598
79,989
+0.02(+0.76%)
Oct 22, 2004
2.565
2.586
2.534
2.579
54,340
+0.00(+0.18%)
Oct 21, 2004
2.488
2.594
2.488
2.574
67,817
+0.09(+3.76%)
Oct 20, 2004
2.480
2.497
2.473
2.481
19,127
+0.02(+0.75%)
Oct 19, 2004
2.497
2.519
2.460
2.462
46,080
-0.02(-0.97%)
Oct 18, 2004
2.476
2.496
2.457
2.487
79,554
+0.02(+0.65%)
Oct 15, 2004
2.465
2.473
2.465
2.471
6,086
+0.01(+0.28%)
Oct 14, 2004
2.449
2.467
2.444
2.464
36,951
+0.01(+0.33%)
Oct 13, 2004
2.454
2.474
2.420
2.456
56,079
+0.00(+0.05%)
Oct 12, 2004
2.456
2.459
2.436
2.454
40,429
-0.01(-0.33%)
Oct 11, 2004
2.461
2.462
2.451
2.462
22,171
-0.01(-0.42%)
Oct 08, 2004
2.500
2.507
2.461
2.473
113,463
-0.01(-0.46%)
Oct 07, 2004
2.419
2.508
2.419
2.484
134,330
+0.07(+2.71%)
Oct 06, 2004
2.357
2.438
2.357
2.419
108,246
+0.06(+2.69%)
Oct 05, 2004
2.344
2.369
2.341
2.356
31,300
+0.03(+1.14%)
Oct 04, 2004
2.324
2.339
2.306
2.329
51,297
-0.01(-0.64%)
Oct 01, 2004
2.328
2.351
2.328
2.344
122,592
+0.02(+0.84%)
Sep 30, 2004
2.254
2.334
2.254
2.324
99,552
+0.06(+2.69%)
Sep 29, 2004
2.263
2.269
2.246
2.263
170,847
-0.00(-0.20%)
Sep 28, 2004
2.243
2.269
2.236
2.268
64,774
+0.01(+0.61%)
Sep 27, 2004
2.236
2.260
2.230
2.254
46,950
+0.01(+0.67%)
Sep 24, 2004
2.223
2.260
2.223
2.239
46,950
+0.01(+0.46%)
Sep 23, 2004
2.238
2.254
2.221
2.229
36,951
-0.01(-0.41%)
Sep 22, 2004
2.244
2.252
2.227
2.238
46,080
-0.01(-0.26%)
Sep 21, 2004
2.242
2.252
2.235
2.244
37,821
-0.01(-0.31%)
Sep 20, 2004
2.292
2.292
2.196
2.251
163,022
-0.03(-1.31%)
Sep 17, 2004
2.209
2.290
2.199
2.281
189,105
+0.06(+2.69%)
Sep 16, 2004
2.244
2.244
2.199
2.221
93,031
-0.02(-1.08%)
Sep 15, 2004
2.244
2.250
2.236
2.245
67,817
-0.00(-0.20%)
Sep 14, 2004
2.215
2.273
2.215
2.250
296,483
+0.03(+1.56%)
Sep 13, 2004
2.100
2.215
2.100
2.215
1,225,057
+0.12(+5.65%)
Sep 10, 2004
2.065
2.100
2.065
2.097
69,556
+0.03(+1.28%)
Sep 09, 2004
2.076
2.082
2.066
2.070
84,771
+0.01(+0.73%)
Sep 08, 2004
2.067
2.069
2.055
2.055
59,122
-0.01(-0.61%)
Sep 07, 2004
2.025
2.070
2.025
2.068
35,212
+0.05(+2.28%)
Sep 03, 2004
2.055
2.062
2.022
2.022
30,430
-0.03(-1.62%)
Sep 02, 2004
2.077
2.078
2.046
2.055
29,126
-0.01(-0.72%)
Sep 01, 2004
2.056
2.078
2.038
2.070
53,906
+0.03(+1.24%)
Aug 31, 2004
2.039
2.045
2.010
2.045
33,908
-0.00(-0.22%)
Aug 30, 2004
2.051
2.056
2.037
2.050
25,648
-0.01(-0.61%)
Aug 27, 2004
2.048
2.066
2.048
2.062
76,511
+0.01(+0.73%)
Aug 26, 2004
2.027
2.071
2.027
2.047
58,688
-0.00(-0.11%)
Aug 25, 2004
2.043
2.050
2.020
2.050
44,776
-0.01(-0.45%)
Aug 24, 2004
2.090
2.104
2.048
2.059
79,120
-0.00(-0.11%)
Aug 23, 2004
2.070
2.099
2.060
2.061
73,468
-0.03(-1.54%)
Aug 20, 2004
2.083
2.104
2.075
2.093
112,159
+0.02(+1.17%)
Aug 19, 2004
2.079
2.099
2.069
2.069
12,172
-0.01(-0.33%)
Aug 18, 2004
2.055
2.093
2.046
2.076
71,729
+0.01(+0.73%)
Aug 17, 2004
2.024
2.061
2.017
2.061
36,516
+0.04(+1.99%)
Aug 16, 2004
1.961
2.025
1.961
2.021
79,120
+0.03(+1.56%)
Aug 13, 2004
2.006
2.021
1.985
1.990
94,770
-0.01(-0.40%)
Aug 12, 2004
2.028
2.028
1.986
1.998
51,732
-0.04(-1.81%)
Aug 11, 2004
2.068
2.068
2.030
2.035
22,605
-0.04(-1.72%)
Aug 10, 2004
2.067
2.098
2.062
2.070
18,258
+0.01(+0.39%)
Aug 09, 2004
2.063
2.070
2.044
2.062
23,040
-0.01(-0.55%)
Aug 06, 2004
2.102
2.102
2.062
2.074
17,389
-0.04(-1.74%)
Aug 05, 2004
2.102
2.114
2.089
2.111
16,954
-0.00(-0.11%)
Aug 04, 2004
2.112
2.142
2.106
2.113
21,736
+0.00(+0.22%)
Aug 03, 2004
2.077
2.109
2.077
2.108
32,604
+0.03(+1.49%)
Aug 02, 2004
2.055
2.077
2.055
2.077
38,255
+0.01(+0.61%)
Jul 30, 2004
2.067
2.073
2.051
2.065
43,472
+0.00(+0.22%)
Jul 29, 2004
2.073
2.075
2.059
2.060
9,998
-0.01(-0.61%)
Jul 28, 2004
2.054
2.076
2.054
2.073
53,906
+0.02(+0.84%)
Jul 27, 2004
2.101
2.101
2.040
2.055
101,725
-0.05(-2.19%)
Jul 26, 2004
2.121
2.121
2.083
2.101
17,389
-0.03(-1.19%)
Jul 23, 2004
2.111
2.132
2.111
2.127
33,473
+0.00(+0.11%)
Jul 22, 2004
2.151
2.151
2.124
2.124
34,778
-0.02(-0.86%)
Jul 21, 2004
2.128
2.191
2.128
2.143
78,250
+0.02(+0.81%)
Jul 20, 2004
2.093
2.137
2.085
2.125
139,112
+0.03(+1.32%)
Jul 19, 2004
2.082
2.099
2.076
2.098
98,248
+0.02(+1.05%)
Jul 16, 2004
2.085
2.115
2.065
2.076
66,947
+0.00(+0.11%)
Jul 15, 2004
2.069
2.085
2.069
2.074
23,909
-0.00(-0.22%)
Jul 14, 2004
2.071
2.088
2.070
2.078
27,387
+0.00(+0.17%)
Jul 13, 2004
2.070
2.078
2.060
2.075
35,212
+0.00(+0.11%)
Jul 12, 2004
2.082
2.085
2.070
2.073
26,518
-0.02(-0.88%)
Jul 09, 2004
2.099
2.099
2.081
2.091
72,164
+0.00(+0.17%)
Jul 08, 2004
2.090
2.097
2.079
2.088
253,010
+0.00(+0.00%)
Jul 07, 2004
2.093
2.101
2.085
2.088
41,298
+0.00(+0.17%)
Jul 06, 2004
2.106
2.106
2.082
2.084
27,822
-0.02(-0.82%)
Jul 02, 2004
2.089
2.111
2.086
2.101
43,037
+0.03(+1.50%)
Jul 01, 2004
2.082
2.082
2.059
2.070
9,563
-0.01(-0.72%)
Jun 30, 2004
2.076
2.088
2.065
2.085
50,862
+0.01(+0.72%)
Jun 29, 2004
2.046
2.070
2.023
2.070
174,759
+0.01(+0.73%)
Jun 28, 2004
2.083
2.102
2.047
2.055
82,597
-0.02(-1.00%)
Jun 25, 2004
2.101
2.101
2.066
2.076
143,024
-0.03(-1.42%)
Jun 24, 2004
2.109
2.131
2.100
2.106
37,386
+0.00(+0.05%)
Jun 23, 2004
2.083
2.112
2.078
2.105
389,079
+0.02(+1.16%)
Jun 22, 2004
2.096
2.102
2.077
2.081
26,518
-0.01(-0.28%)
Jun 21, 2004
2.105
2.115
2.085
2.086
6,520
-0.01(-0.60%)
Jun 18, 2004
2.106
2.116
2.088
2.099
23,475
-0.00(-0.16%)
Jun 17, 2004
2.112
2.112
2.091
2.102
9,129
-0.01(-0.71%)
Jun 16, 2004
2.096
2.122
2.096
2.117
33,908
+0.03(+1.21%)
Jun 15, 2004
2.070
2.097
2.070
2.092
26,518
+0.02(+0.83%)
Jun 14, 2004
2.124
2.124
2.075
2.075
32,169
-0.06(-3.01%)
Jun 10, 2004
2.137
2.167
2.134
2.139
28,691
-0.00(-0.11%)
Jun 09, 2004
2.220
2.220
2.142
2.142
58,688
-0.11(-5.05%)
Jun 08, 2004
2.191
2.262
2.191
2.255
24,344
+0.05(+2.46%)
Jun 07, 2004
2.235
2.243
2.180
2.201
60,861
-0.01(-0.52%)
Jun 04, 2004
2.206
2.237
2.206
2.213
102,160
+0.01(+0.52%)
Jun 03, 2004
2.185
2.201
2.185
2.201
42,168
+0.02(+0.74%)
Jun 02, 2004
2.171
2.185
2.170
2.185
34,343
+0.01(+0.64%)
Jun 01, 2004
2.162
2.171
2.157
2.171
36,951
-0.03(-1.46%)
May 28, 2004
2.234
2.234
2.181
2.204
31,734
-0.03(-1.39%)
May 27, 2004
2.150
2.243
2.150
2.235
119,549
+0.09(+4.18%)
May 26, 2004
2.140
2.162
2.139
2.145
37,821
+0.01(+0.70%)
May 25, 2004
2.085
2.130
2.085
2.130
48,254
+0.09(+4.28%)
May 24, 2004
2.059
2.059
2.042
2.043
16,084
-0.02(-1.06%)
May 21, 2004
2.022
2.073
2.022
2.065
40,864
+0.05(+2.45%)
May 20, 2004
1.991
2.024
1.982
2.015
162,152
+0.03(+1.27%)
May 19, 2004
1.996
2.029
1.990
1.990
28,691
+0.05(+2.49%)
May 18, 2004
1.967
1.977
1.930
1.941
34,343
-0.01(-0.47%)
May 17, 2004
1.976
1.986
1.938
1.951
58,253
-0.02(-1.11%)
May 14, 2004
1.932
1.986
1.928
1.973
163,456
+0.06(+2.94%)
May 13, 2004
1.956
1.956
1.913
1.916
33,473
-0.05(-2.57%)
May 12, 2004
1.936
1.971
1.897
1.967
50,862
+0.03(+1.48%)
May 11, 2004
1.932
1.940
1.921
1.938
34,343
+0.02(+0.90%)
May 10, 2004
1.958
1.958
1.916
1.921
41,733
-0.03(-1.30%)
May 07, 2004
1.997
1.998
1.945
1.946
60,861
-0.05(-2.59%)
May 06, 2004
2.019
2.019
1.984
1.998
43,472
-0.03(-1.36%)
May 05, 2004
1.989
2.029
1.984
2.025
58,688
+0.03(+1.50%)
May 04, 2004
1.999
2.012
1.986
1.996
43,472
+0.01(+0.58%)
May 03, 2004
2.005
2.013
1.978
1.984
87,379
+0.00(+0.12%)
Apr 30, 2004
1.990
2.001
1.975
1.982
45,646
+0.00(+0.00%)
Apr 29, 2004
1.940
2.013
1.940
1.982
514,715
+0.05(+2.44%)
Apr 28, 2004
1.947
1.953
1.898
1.935
374,733
-0.06(-2.89%)
Apr 27, 2004
2.061
2.061
1.979
1.992
73,468
-0.07(-3.35%)
Apr 26, 2004
2.051
2.082
2.050
2.061
92,161
+0.02(+0.90%)
Apr 23, 2004
2.088
2.088
2.013
2.043
214,754
-0.06(-2.63%)
Apr 22, 2004
2.093
2.113
2.089
2.098
63,469
+0.02(+1.05%)
Apr 21, 2004
2.101
2.107
2.076
2.076
123,027
-0.03(-1.20%)
Apr 20, 2004
2.099
2.117
2.088
2.101
72,599
+0.02(+1.05%)
Apr 19, 2004
2.086
2.089
2.074
2.079
54,340
-0.01(-0.66%)
Apr 16, 2004
2.082
2.100
2.073
2.093
106,942
+0.02(+1.11%)
Apr 15, 2004
2.122
2.124
2.056
2.070
59,557
-0.05(-2.33%)
Apr 14, 2004
2.107
2.140
2.097
2.120
88,249
-0.02(-0.97%)
Apr 13, 2004
2.189
2.189
2.122
2.140
99,986
-0.04(-1.95%)
Apr 12, 2004
2.220
2.220
2.175
2.183
99,552
-0.03(-1.40%)
Apr 08, 2004
2.239
2.243
2.197
2.214
83,902
-0.06(-2.48%)
Apr 07, 2004
2.249
2.276
2.249
2.270
68,251
+0.01(+0.25%)
Apr 06, 2004
2.277
2.277
2.249
2.265
105,203
-0.01(-0.35%)
Apr 05, 2004
2.219
2.280
2.200
2.273
93,466
+0.07(+2.97%)
Apr 02, 2004
2.162
2.257
2.162
2.207
169,108
+0.04(+1.70%)
Apr 01, 2004
2.151
2.170
2.101
2.170
128,678
+0.02(+0.96%)
Mar 31, 2004
2.208
2.208
2.136
2.150
74,338
-0.05(-2.35%)
Mar 30, 2004
2.139
2.214
2.129
2.201
183,454
+0.06(+2.90%)
Mar 29, 2004
2.122
2.157
2.122
2.139
128,244
+0.01(+0.54%)
Mar 26, 2004
2.097
2.144
2.097
2.128
107,812
+0.03(+1.48%)
Mar 25, 2004
2.006
2.108
2.006
2.097
199,973
+0.09(+4.65%)
Mar 24, 2004
2.001
2.015
1.984
2.004
64,339
-0.02(-0.91%)
Mar 23, 2004
2.010
2.030
1.997
2.022
130,852
+0.02(+1.15%)
Mar 22, 2004
2.031
2.031
1.977
1.999
66,947
-0.03(-1.64%)
Mar 19, 2004
2.047
2.056
2.022
2.032
30,865
-0.02(-1.01%)
Mar 18, 2004
2.039
2.054
2.009
2.053
76,946
+0.01(+0.73%)
Mar 17, 2004
2.035
2.053
2.027
2.038
69,121
+0.02(+1.14%)
Mar 16, 2004
2.082
2.082
1.993
2.015
111,289
-0.04(-2.12%)
Mar 15, 2004
2.106
2.106
2.053
2.059
122,158
-0.03(-1.65%)
Mar 12, 2004
2.059
2.093
2.044
2.093
126,070
+0.04(+1.96%)
Mar 11, 2004
2.134
2.139
2.048
2.053
170,412
-0.11(-5.05%)
Mar 10, 2004
2.191
2.191
2.132
2.162
140,416
-0.04(-1.78%)
Mar 09, 2004
2.214
2.214
2.182
2.201
61,731
-0.00(-0.21%)
Mar 08, 2004
2.208
2.237
2.196
2.206
71,295
-0.01(-0.47%)
Mar 05, 2004
2.168
2.238
2.168
2.216
78,685
+0.04(+2.01%)
Mar 04, 2004
2.207
2.207
2.159
2.173
99,986
-0.03(-1.25%)
Mar 03, 2004
2.157
2.200
2.152
2.200
114,332
+0.03(+1.27%)
Mar 02, 2004
2.208
2.208
2.151
2.173
154,327
-0.04(-2.02%)
Mar 01, 2004
2.173
2.219
2.173
2.217
147,372
+0.06(+2.55%)
Feb 27, 2004
2.115
2.171
2.115
2.162
138,242
+0.03(+1.57%)
Feb 26, 2004
2.123
2.129
2.117
2.129
49,124
+0.01(+0.38%)
Feb 25, 2004
2.139
2.140
2.117
2.121
73,903
-0.03(-1.55%)
Feb 24, 2004
2.138
2.159
2.131
2.154
148,241
+0.01(+0.70%)
Feb 23, 2004
2.154
2.166
2.131
2.139
142,590
-0.01(-0.69%)
Feb 20, 2004
2.129
2.168
2.123
2.154
106,073
+0.03(+1.19%)
Feb 19, 2004
2.160
2.165
2.123
2.129
172,151
-0.04(-2.06%)
Feb 18, 2004
2.212
2.212
2.167
2.174
256,488
-0.05(-2.28%)
Feb 17, 2004
2.284
2.284
2.223
2.224
126,505
-0.06(-2.57%)
Feb 13, 2004
2.266
2.292
2.257
2.283
126,939
+0.02(+1.02%)
Feb 12, 2004
2.358
2.358
2.243
2.260
161,718
-0.10(-4.10%)
Feb 11, 2004
2.350
2.384
2.330
2.357
127,809
+0.01(+0.34%)
Feb 10, 2004
2.356
2.388
2.344
2.349
81,728
+0.00(+0.00%)
Feb 09, 2004
2.338
2.380
2.333
2.349
163,891
+0.02(+0.69%)
Feb 06, 2004
2.323
2.345
2.301
2.333
149,111
+0.03(+1.40%)
Feb 05, 2004
2.293
2.336
2.293
2.300
269,964
+0.02(+0.91%)
Feb 04, 2004
2.261
2.305
2.250
2.280
139,981
+0.00(+0.05%)
Feb 03, 2004
2.245
2.311
2.245
2.278
220,406
+0.04(+1.69%)
Feb 02, 2004
2.216
2.277
2.196
2.240
140,851
+0.03(+1.14%)
Jan 30, 2004
2.211
2.234
2.206
2.215
73,468
-0.00(-0.16%)
Jan 29, 2004
2.226
2.229
2.201
2.219
390,818
+0.00(+0.10%)
Jan 28, 2004
2.231
2.232
2.214
2.216
197,365
-0.03(-1.28%)
Jan 27, 2004
2.254
2.267
2.240
2.245
137,373
+0.02(+0.77%)
Jan 26, 2004
2.209
2.230
2.199
2.228
291,701
+0.01(+0.57%)
Jan 23, 2004
2.203
2.259
2.198
2.215
148,241
-0.01(-0.57%)
Jan 22, 2004
2.116
2.232
2.116
2.228
1,299,396
+0.10(+4.70%)
Jan 21, 2004
2.173
2.174
2.121
2.128
116,941
-0.05(-2.43%)
Jan 20, 2004
2.167
2.191
2.167
2.181
71,295
+0.07(+3.32%)
Jan 16, 2004
2.114
2.125
2.094
2.111
72,599
-0.01(-0.65%)
Jan 15, 2004
2.151
2.160
2.121
2.124
146,937
-0.04(-2.07%)
Jan 14, 2004
2.165
2.178
2.150
2.169
102,595
-0.00(-0.05%)
Jan 13, 2004
2.197
2.229
2.166
2.170
163,891
-0.03(-1.20%)
Jan 12, 2004
2.234
2.234
2.184
2.197
117,376
-0.04(-1.90%)
Jan 09, 2004
2.173
2.243
2.168
2.239
172,151
+0.07(+3.18%)
Jan 08, 2004
2.174
2.192
2.145
2.170
124,766
+0.01(+0.43%)
Jan 07, 2004
2.144
2.162
2.111
2.161
229,100
+0.03(+1.29%)
Jan 06, 2004
2.042
2.146
2.038
2.134
362,996
+0.12(+5.70%)
Jan 05, 2004
1.954
2.022
1.954
2.019
196,930
+0.09(+4.84%)
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.