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
2.967
3.044
2.967
3.012
257,460
+0.06(+1.95%)
Dec 30, 2004
2.899
2.957
2.895
2.954
168,890
+0.06(+1.95%)
Dec 29, 2004
2.878
2.929
2.862
2.898
158,036
+0.04(+1.49%)
Dec 28, 2004
2.851
2.872
2.850
2.855
47,758
+0.00(+0.08%)
Dec 27, 2004
2.836
2.868
2.836
2.853
132,420
+0.00(+0.16%)
Dec 23, 2004
2.864
2.864
2.820
2.848
225,332
+0.00(+0.12%)
Dec 22, 2004
2.823
2.851
2.763
2.845
1,173,115
-0.00(-0.04%)
Dec 21, 2004
2.734
2.900
2.733
2.846
582,216
+0.12(+4.48%)
Dec 20, 2004
2.735
2.743
2.709
2.724
137,196
-0.02(-0.88%)
Dec 17, 2004
2.724
2.819
2.710
2.748
395,525
+0.09(+3.25%)
Dec 16, 2004
2.649
2.664
2.617
2.661
193,637
-0.00(-0.09%)
Dec 15, 2004
2.648
2.667
2.637
2.664
93,779
+0.02(+0.65%)
Dec 14, 2004
2.623
2.665
2.592
2.646
296,535
+0.02(+0.88%)
Dec 13, 2004
2.694
2.694
2.613
2.623
356,884
-0.06(-2.19%)
Dec 10, 2004
2.718
2.718
2.660
2.682
216,214
-0.05(-1.69%)
Dec 09, 2004
2.735
2.735
2.674
2.728
468,899
-0.01(-0.46%)
Dec 08, 2004
2.698
2.741
2.676
2.741
448,493
+0.02(+0.85%)
Dec 07, 2004
2.754
2.754
2.701
2.718
730,701
-0.05(-1.67%)
Dec 06, 2004
2.759
2.764
2.714
2.764
115,488
+0.00(+0.00%)
Dec 03, 2004
2.747
2.770
2.745
2.764
89,438
+0.01(+0.42%)
Dec 02, 2004
2.770
2.777
2.737
2.752
346,898
-0.02(-0.58%)
Dec 01, 2004
2.787
2.827
2.762
2.769
1,141,421
-0.01(-0.46%)
Nov 30, 2004
2.789
2.817
2.750
2.781
1,104,517
-0.01(-0.29%)
Nov 29, 2004
2.804
2.804
2.773
2.789
552,693
-0.05(-1.66%)
Nov 26, 2004
2.798
2.841
2.781
2.836
114,619
+0.03(+1.19%)
Nov 24, 2004
2.810
2.825
2.796
2.803
1,370,661
-0.02(-0.57%)
Nov 23, 2004
2.843
2.871
2.804
2.819
1,051,983
-0.02(-0.73%)
Nov 22, 2004
2.833
2.840
2.787
2.840
588,728
-0.01(-0.28%)
Nov 19, 2004
2.758
2.848
2.758
2.848
284,378
+0.08(+2.83%)
Nov 18, 2004
2.891
2.891
2.758
2.770
936,061
-0.12(-4.18%)
Nov 17, 2004
2.894
2.909
2.870
2.891
527,511
+0.01(+0.48%)
Nov 16, 2004
2.884
2.899
2.857
2.877
634,316
-0.01(-0.24%)
Nov 15, 2004
2.775
2.915
2.775
2.884
197,979
+0.10(+3.56%)
Nov 12, 2004
2.713
2.787
2.713
2.785
305,218
+0.07(+2.54%)
Nov 11, 2004
2.741
2.741
2.706
2.716
857,911
-0.05(-1.95%)
Nov 10, 2004
2.764
2.770
2.690
2.770
353,845
-0.00(-0.04%)
Nov 09, 2004
2.773
2.800
2.750
2.771
89,872
-0.02(-0.70%)
Nov 08, 2004
2.764
2.793
2.751
2.790
102,463
+0.06(+2.02%)
Nov 05, 2004
2.660
2.751
2.660
2.735
194,506
+0.06(+2.37%)
Nov 04, 2004
2.655
2.706
2.621
2.672
74,676
+0.01(+0.26%)
Nov 03, 2004
2.694
2.718
2.653
2.665
553,127
+0.00(+0.09%)
Nov 02, 2004
2.651
2.683
2.649
2.663
59,914
+0.01(+0.30%)
Nov 01, 2004
2.634
2.656
2.634
2.655
21,708
+0.00(+0.04%)
Oct 29, 2004
2.579
2.663
2.579
2.653
89,438
+0.05(+1.99%)
Oct 28, 2004
2.589
2.640
2.589
2.602
56,007
+0.01(+0.53%)
Oct 27, 2004
2.574
2.598
2.560
2.588
52,534
+0.02(+0.81%)
Oct 26, 2004
2.585
2.585
2.545
2.567
41,245
-0.03(-1.33%)
Oct 25, 2004
2.592
2.607
2.566
2.602
79,886
+0.02(+0.76%)
Oct 22, 2004
2.568
2.589
2.537
2.582
54,270
+0.00(+0.18%)
Oct 21, 2004
2.491
2.597
2.491
2.577
67,729
+0.09(+3.76%)
Oct 20, 2004
2.483
2.500
2.476
2.484
19,103
+0.02(+0.75%)
Oct 19, 2004
2.500
2.522
2.463
2.466
46,021
-0.02(-0.97%)
Oct 18, 2004
2.479
2.499
2.460
2.490
79,452
+0.02(+0.65%)
Oct 15, 2004
2.468
2.476
2.468
2.474
6,078
+0.01(+0.28%)
Oct 14, 2004
2.452
2.470
2.447
2.467
36,904
+0.01(+0.33%)
Oct 13, 2004
2.458
2.477
2.423
2.459
56,007
+0.00(+0.05%)
Oct 12, 2004
2.459
2.462
2.439
2.458
40,377
-0.01(-0.33%)
Oct 11, 2004
2.465
2.466
2.454
2.466
22,142
-0.01(-0.42%)
Oct 08, 2004
2.504
2.511
2.465
2.476
113,317
-0.01(-0.46%)
Oct 07, 2004
2.422
2.512
2.422
2.488
134,157
+0.07(+2.71%)
Oct 06, 2004
2.360
2.441
2.360
2.422
108,107
+0.06(+2.69%)
Oct 05, 2004
2.347
2.372
2.344
2.359
31,259
+0.03(+1.14%)
Oct 04, 2004
2.327
2.342
2.309
2.332
51,231
-0.01(-0.64%)
Oct 01, 2004
2.331
2.354
2.331
2.347
122,434
+0.02(+0.84%)
Sep 30, 2004
2.257
2.337
2.257
2.327
99,423
+0.06(+2.69%)
Sep 29, 2004
2.266
2.272
2.249
2.266
170,627
-0.00(-0.20%)
Sep 28, 2004
2.246
2.272
2.239
2.271
64,690
+0.01(+0.61%)
Sep 27, 2004
2.239
2.263
2.233
2.257
46,889
+0.01(+0.67%)
Sep 24, 2004
2.226
2.263
2.226
2.242
46,889
+0.01(+0.46%)
Sep 23, 2004
2.241
2.257
2.224
2.232
36,904
-0.01(-0.41%)
Sep 22, 2004
2.247
2.255
2.230
2.241
46,021
-0.01(-0.26%)
Sep 21, 2004
2.245
2.255
2.238
2.247
37,772
-0.01(-0.31%)
Sep 20, 2004
2.295
2.295
2.198
2.254
162,812
-0.03(-1.31%)
Sep 17, 2004
2.212
2.293
2.202
2.284
188,862
+0.06(+2.69%)
Sep 16, 2004
2.247
2.247
2.202
2.224
92,911
-0.02(-1.08%)
Sep 15, 2004
2.247
2.253
2.239
2.248
67,729
-0.00(-0.20%)
Sep 14, 2004
2.218
2.276
2.218
2.253
296,101
+0.03(+1.56%)
Sep 13, 2004
2.103
2.218
2.103
2.218
1,223,479
+0.12(+5.65%)
Sep 10, 2004
2.067
2.103
2.067
2.099
69,466
+0.03(+1.28%)
Sep 09, 2004
2.079
2.084
2.068
2.073
84,662
+0.01(+0.73%)
Sep 08, 2004
2.069
2.072
2.058
2.058
59,046
-0.01(-0.61%)
Sep 07, 2004
2.028
2.073
2.028
2.071
35,167
+0.05(+2.28%)
Sep 03, 2004
2.058
2.065
2.025
2.025
30,391
-0.03(-1.62%)
Sep 02, 2004
2.080
2.081
2.049
2.058
29,089
-0.01(-0.72%)
Sep 01, 2004
2.059
2.081
2.041
2.073
53,836
+0.03(+1.24%)
Aug 31, 2004
2.042
2.048
2.013
2.048
33,864
-0.00(-0.22%)
Aug 30, 2004
2.053
2.059
2.040
2.052
25,615
-0.01(-0.61%)
Aug 27, 2004
2.051
2.068
2.051
2.065
76,413
+0.01(+0.73%)
Aug 26, 2004
2.029
2.074
2.029
2.050
58,612
-0.00(-0.11%)
Aug 25, 2004
2.045
2.052
2.022
2.052
44,719
-0.01(-0.45%)
Aug 24, 2004
2.093
2.106
2.051
2.061
79,018
-0.00(-0.11%)
Aug 23, 2004
2.073
2.102
2.063
2.064
73,374
-0.03(-1.54%)
Aug 20, 2004
2.086
2.106
2.078
2.096
112,014
+0.02(+1.17%)
Aug 19, 2004
2.082
2.102
2.072
2.072
12,156
-0.01(-0.33%)
Aug 18, 2004
2.058
2.096
2.049
2.079
71,637
+0.01(+0.73%)
Aug 17, 2004
2.027
2.064
2.020
2.064
36,469
+0.04(+1.99%)
Aug 16, 2004
1.964
2.028
1.964
2.023
79,018
+0.03(+1.56%)
Aug 13, 2004
2.008
2.023
1.988
1.992
94,648
-0.01(-0.40%)
Aug 12, 2004
2.030
2.030
1.989
2.000
51,665
-0.04(-1.81%)
Aug 11, 2004
2.071
2.071
2.033
2.037
22,576
-0.04(-1.72%)
Aug 10, 2004
2.069
2.101
2.065
2.073
18,234
+0.01(+0.39%)
Aug 09, 2004
2.066
2.073
2.046
2.065
23,010
-0.01(-0.55%)
Aug 06, 2004
2.105
2.105
2.065
2.076
17,366
-0.04(-1.74%)
Aug 05, 2004
2.105
2.117
2.091
2.113
16,932
-0.00(-0.11%)
Aug 04, 2004
2.114
2.144
2.109
2.116
21,708
+0.00(+0.22%)
Aug 03, 2004
2.080
2.112
2.080
2.111
32,562
+0.03(+1.49%)
Aug 02, 2004
2.058
2.080
2.058
2.080
38,206
+0.01(+0.61%)
Jul 30, 2004
2.069
2.075
2.053
2.067
43,416
+0.00(+0.22%)
Jul 29, 2004
2.075
2.078
2.061
2.063
9,985
-0.01(-0.61%)
Jul 28, 2004
2.057
2.079
2.057
2.075
53,836
+0.02(+0.84%)
Jul 27, 2004
2.104
2.104
2.043
2.058
101,594
-0.05(-2.19%)
Jul 26, 2004
2.124
2.124
2.086
2.104
17,366
-0.03(-1.19%)
Jul 23, 2004
2.113
2.135
2.113
2.129
33,430
+0.00(+0.11%)
Jul 22, 2004
2.154
2.154
2.127
2.127
34,733
-0.02(-0.86%)
Jul 21, 2004
2.131
2.194
2.131
2.145
78,149
+0.02(+0.81%)
Jul 20, 2004
2.096
2.140
2.088
2.128
138,933
+0.03(+1.32%)
Jul 19, 2004
2.084
2.102
2.079
2.101
98,121
+0.02(+1.05%)
Jul 16, 2004
2.088
2.118
2.067
2.079
66,861
+0.00(+0.11%)
Jul 15, 2004
2.072
2.088
2.072
2.076
23,879
-0.00(-0.22%)
Jul 14, 2004
2.074
2.090
2.073
2.081
27,352
+0.00(+0.17%)
Jul 13, 2004
2.073
2.081
2.063
2.078
35,167
+0.00(+0.11%)
Jul 12, 2004
2.084
2.088
2.073
2.075
26,484
-0.02(-0.88%)
Jul 09, 2004
2.102
2.102
2.083
2.094
72,071
+0.00(+0.17%)
Jul 08, 2004
2.093
2.099
2.082
2.090
252,684
+0.00(+0.00%)
Jul 07, 2004
2.096
2.104
2.088
2.090
41,245
+0.00(+0.17%)
Jul 06, 2004
2.109
2.109
2.084
2.087
27,786
-0.02(-0.82%)
Jul 02, 2004
2.091
2.113
2.089
2.104
42,982
+0.03(+1.50%)
Jul 01, 2004
2.084
2.084
2.061
2.073
9,551
-0.01(-0.72%)
Jun 30, 2004
2.079
2.090
2.067
2.088
50,797
+0.01(+0.72%)
Jun 29, 2004
2.049
2.073
2.026
2.073
174,534
+0.01(+0.73%)
Jun 28, 2004
2.086
2.105
2.050
2.058
82,491
-0.02(-1.00%)
Jun 25, 2004
2.104
2.104
2.068
2.079
142,840
-0.03(-1.42%)
Jun 24, 2004
2.112
2.134
2.103
2.109
37,338
+0.00(+0.05%)
Jun 23, 2004
2.086
2.114
2.081
2.107
388,578
+0.02(+1.16%)
Jun 22, 2004
2.098
2.105
2.080
2.083
26,484
-0.01(-0.28%)
Jun 21, 2004
2.107
2.118
2.088
2.089
6,512
-0.01(-0.60%)
Jun 18, 2004
2.109
2.119
2.090
2.102
23,444
-0.00(-0.16%)
Jun 17, 2004
2.114
2.114
2.094
2.105
9,117
-0.01(-0.71%)
Jun 16, 2004
2.098
2.125
2.098
2.120
33,864
+0.03(+1.21%)
Jun 15, 2004
2.073
2.099
2.073
2.095
26,484
+0.02(+0.83%)
Jun 14, 2004
2.127
2.127
2.078
2.078
32,128
-0.06(-3.01%)
Jun 10, 2004
2.140
2.170
2.136
2.142
28,654
-0.00(-0.11%)
Jun 09, 2004
2.223
2.223
2.144
2.144
58,612
-0.11(-5.05%)
Jun 08, 2004
2.194
2.265
2.194
2.258
24,313
+0.05(+2.46%)
Jun 07, 2004
2.238
2.246
2.182
2.204
60,783
-0.01(-0.52%)
Jun 04, 2004
2.209
2.240
2.209
2.216
102,028
+0.01(+0.52%)
Jun 03, 2004
2.188
2.204
2.188
2.204
42,114
+0.02(+0.74%)
Jun 02, 2004
2.174
2.188
2.173
2.188
34,299
+0.01(+0.64%)
Jun 01, 2004
2.165
2.174
2.159
2.174
36,904
-0.03(-1.46%)
May 28, 2004
2.236
2.236
2.183
2.207
31,694
-0.03(-1.39%)
May 27, 2004
2.152
2.246
2.152
2.238
119,395
+0.09(+4.18%)
May 26, 2004
2.143
2.165
2.142
2.148
37,772
+0.01(+0.70%)
May 25, 2004
2.088
2.133
2.088
2.133
48,192
+0.09(+4.28%)
May 24, 2004
2.061
2.061
2.044
2.045
16,064
-0.02(-1.06%)
May 21, 2004
2.025
2.075
2.025
2.067
40,811
+0.05(+2.45%)
May 20, 2004
1.993
2.027
1.984
2.018
161,943
+0.03(+1.27%)
May 19, 2004
1.998
2.031
1.992
1.992
28,654
+0.05(+2.49%)
May 18, 2004
1.969
1.980
1.932
1.944
34,299
-0.01(-0.47%)
May 17, 2004
1.979
1.989
1.940
1.953
58,178
-0.02(-1.11%)
May 14, 2004
1.935
1.989
1.930
1.975
163,246
+0.06(+2.94%)
May 13, 2004
1.959
1.959
1.915
1.919
33,430
-0.05(-2.57%)
May 12, 2004
1.938
1.974
1.899
1.969
50,797
+0.03(+1.48%)
May 11, 2004
1.935
1.943
1.923
1.940
34,299
+0.02(+0.90%)
May 10, 2004
1.960
1.960
1.919
1.923
41,679
-0.03(-1.30%)
May 07, 2004
1.999
2.000
1.947
1.949
60,783
-0.05(-2.59%)
May 06, 2004
2.021
2.021
1.987
2.000
43,416
-0.03(-1.36%)
May 05, 2004
1.991
2.031
1.987
2.028
58,612
+0.03(+1.50%)
May 04, 2004
2.002
2.014
1.989
1.998
43,416
+0.01(+0.58%)
May 03, 2004
2.007
2.015
1.981
1.987
87,267
+0.00(+0.12%)
Apr 30, 2004
1.992
2.004
1.977
1.984
45,587
+0.00(+0.00%)
Apr 29, 2004
1.943
2.015
1.943
1.984
514,052
+0.05(+2.44%)
Apr 28, 2004
1.950
1.955
1.900
1.937
374,250
-0.06(-2.89%)
Apr 27, 2004
2.064
2.064
1.982
1.995
73,374
-0.07(-3.35%)
Apr 26, 2004
2.053
2.084
2.052
2.064
92,043
+0.02(+0.90%)
Apr 23, 2004
2.090
2.090
2.015
2.045
214,477
-0.06(-2.63%)
Apr 22, 2004
2.096
2.116
2.091
2.101
63,388
+0.02(+1.05%)
Apr 21, 2004
2.104
2.110
2.079
2.079
122,868
-0.03(-1.20%)
Apr 20, 2004
2.102
2.120
2.090
2.104
72,505
+0.02(+1.05%)
Apr 19, 2004
2.089
2.091
2.076
2.082
54,270
-0.01(-0.66%)
Apr 16, 2004
2.084
2.103
2.075
2.096
106,804
+0.02(+1.11%)
Apr 15, 2004
2.125
2.127
2.059
2.073
59,480
-0.05(-2.33%)
Apr 14, 2004
2.110
2.143
2.099
2.122
88,135
-0.02(-0.97%)
Apr 13, 2004
2.192
2.192
2.125
2.143
99,858
-0.04(-1.95%)
Apr 12, 2004
2.223
2.223
2.178
2.186
99,423
-0.03(-1.40%)
Apr 08, 2004
2.242
2.246
2.200
2.217
83,793
-0.06(-2.48%)
Apr 07, 2004
2.251
2.279
2.251
2.273
68,164
+0.01(+0.25%)
Apr 06, 2004
2.280
2.280
2.251
2.268
105,068
-0.01(-0.35%)
Apr 05, 2004
2.221
2.283
2.203
2.276
93,345
+0.07(+2.97%)
Apr 02, 2004
2.165
2.260
2.165
2.210
168,890
+0.04(+1.70%)
Apr 01, 2004
2.154
2.173
2.104
2.173
128,513
+0.02(+0.96%)
Mar 31, 2004
2.211
2.211
2.139
2.152
74,242
-0.05(-2.35%)
Mar 30, 2004
2.142
2.217
2.132
2.204
183,217
+0.06(+2.90%)
Mar 29, 2004
2.125
2.159
2.125
2.142
128,078
+0.01(+0.54%)
Mar 26, 2004
2.099
2.147
2.099
2.131
107,673
+0.03(+1.48%)
Mar 25, 2004
2.008
2.111
2.008
2.099
199,716
+0.09(+4.65%)
Mar 24, 2004
2.004
2.018
1.987
2.006
64,256
-0.02(-0.91%)
Mar 23, 2004
2.013
2.033
1.999
2.025
130,683
+0.02(+1.15%)
Mar 22, 2004
2.034
2.034
1.980
2.002
66,861
-0.03(-1.64%)
Mar 19, 2004
2.050
2.059
2.025
2.035
30,825
-0.02(-1.01%)
Mar 18, 2004
2.042
2.057
2.012
2.056
76,847
+0.01(+0.73%)
Mar 17, 2004
2.037
2.056
2.029
2.041
69,032
+0.02(+1.14%)
Mar 16, 2004
2.084
2.084
1.996
2.018
111,146
-0.04(-2.12%)
Mar 15, 2004
2.109
2.109
2.056
2.061
122,000
-0.03(-1.65%)
Mar 12, 2004
2.061
2.096
2.046
2.096
125,908
+0.04(+1.96%)
Mar 11, 2004
2.136
2.142
2.051
2.056
170,192
-0.11(-5.05%)
Mar 10, 2004
2.194
2.194
2.135
2.165
140,235
-0.04(-1.78%)
Mar 09, 2004
2.217
2.217
2.185
2.204
61,651
-0.00(-0.21%)
Mar 08, 2004
2.211
2.240
2.198
2.209
71,203
-0.01(-0.47%)
Mar 05, 2004
2.171
2.241
2.171
2.219
78,584
+0.04(+2.01%)
Mar 04, 2004
2.210
2.210
2.162
2.175
99,858
-0.03(-1.25%)
Mar 03, 2004
2.159
2.203
2.155
2.203
114,185
+0.03(+1.27%)
Mar 02, 2004
2.211
2.211
2.154
2.175
154,128
-0.04(-2.02%)
Mar 01, 2004
2.175
2.221
2.175
2.220
147,182
+0.06(+2.55%)
Feb 27, 2004
2.118
2.174
2.118
2.165
138,064
+0.03(+1.57%)
Feb 26, 2004
2.126
2.132
2.120
2.132
49,060
+0.01(+0.38%)
Feb 25, 2004
2.142
2.143
2.120
2.124
73,808
-0.03(-1.55%)
Feb 24, 2004
2.141
2.162
2.134
2.157
148,050
+0.01(+0.70%)
Feb 23, 2004
2.157
2.169
2.134
2.142
142,406
-0.01(-0.69%)
Feb 20, 2004
2.132
2.171
2.126
2.157
105,936
+0.03(+1.19%)
Feb 19, 2004
2.163
2.167
2.126
2.132
171,929
-0.04(-2.06%)
Feb 18, 2004
2.215
2.215
2.170
2.177
256,157
-0.05(-2.27%)
Feb 17, 2004
2.287
2.287
2.226
2.227
126,342
-0.06(-2.57%)
Feb 13, 2004
2.269
2.295
2.260
2.286
126,776
+0.02(+1.02%)
Feb 12, 2004
2.361
2.361
2.246
2.263
161,509
-0.10(-4.10%)
Feb 11, 2004
2.353
2.387
2.333
2.360
127,644
+0.01(+0.34%)
Feb 10, 2004
2.359
2.391
2.347
2.352
81,623
+0.00(+0.00%)
Feb 09, 2004
2.341
2.383
2.336
2.352
163,680
+0.02(+0.69%)
Feb 06, 2004
2.326
2.348
2.304
2.336
148,918
+0.03(+1.40%)
Feb 05, 2004
2.296
2.339
2.296
2.303
269,616
+0.02(+0.91%)
Feb 04, 2004
2.264
2.308
2.253
2.283
139,801
+0.00(+0.05%)
Feb 03, 2004
2.248
2.314
2.248
2.281
220,122
+0.04(+1.69%)
Feb 02, 2004
2.219
2.280
2.198
2.243
140,669
+0.03(+1.14%)
Jan 30, 2004
2.213
2.236
2.209
2.218
73,374
-0.00(-0.16%)
Jan 29, 2004
2.228
2.232
2.204
2.221
390,315
+0.00(+0.10%)
Jan 28, 2004
2.234
2.235
2.217
2.219
197,111
-0.03(-1.28%)
Jan 27, 2004
2.257
2.270
2.243
2.248
137,196
+0.02(+0.77%)
Jan 26, 2004
2.212
2.233
2.202
2.231
291,325
+0.01(+0.57%)
Jan 23, 2004
2.205
2.262
2.201
2.218
148,050
-0.01(-0.57%)
Jan 22, 2004
2.119
2.235
2.119
2.231
1,297,721
+0.10(+4.70%)
Jan 21, 2004
2.175
2.177
2.124
2.131
116,790
-0.05(-2.43%)
Jan 20, 2004
2.170
2.194
2.170
2.183
71,203
+0.07(+3.32%)
Jan 16, 2004
2.117
2.128
2.097
2.113
72,505
-0.01(-0.65%)
Jan 15, 2004
2.154
2.163
2.124
2.127
146,748
-0.04(-2.07%)
Jan 14, 2004
2.167
2.181
2.152
2.172
102,463
-0.00(-0.05%)
Jan 13, 2004
2.200
2.232
2.169
2.173
163,680
-0.03(-1.20%)
Jan 12, 2004
2.236
2.236
2.187
2.200
117,224
-0.04(-1.90%)
Jan 09, 2004
2.175
2.246
2.171
2.242
171,929
+0.07(+3.18%)
Jan 08, 2004
2.177
2.195
2.148
2.173
124,605
+0.01(+0.43%)
Jan 07, 2004
2.147
2.165
2.113
2.164
228,805
+0.03(+1.29%)
Jan 06, 2004
2.044
2.149
2.041
2.136
362,528
+0.12(+5.70%)
Jan 05, 2004
1.957
2.025
1.957
2.021
196,677
+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.