Sign In  |  Register  |  About San Rafael  |  Contact Us

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

  • Search Hotels in San Rafael

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

(IX: )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2003 8730 8786 8729 8771 33,939,000 +41.90(+0.48%)
Dec 30, 2003 8632 8732 8632 8730 41,626,400 +0.00(+0.00%)
Dec 29, 2003 8632 8732 8632 8730 0 +97.40(+1.13%)
Dec 27, 2003 8635 8635 8600 8632 18,236,000 +0.00(+0.00%)
Dec 26, 2003 8635 8635 8600 8632 0 -3.92(-0.05%)
Dec 25, 2003 8608 8641 8584 8636 27,448,200 +28.09(+0.33%)
Dec 24, 2003 8565 8610 8555 8608 45,739,000 +43.06(+0.50%)
Dec 23, 2003 8565 8598 8540 8565 42,767,200 +0.00(+0.00%)
Dec 22, 2003 8565 8598 8540 8565 0 +0.00(+0.00%)
Dec 20, 2003 8520 8574 8517 8565 66,489,000 +45.20(+0.53%)
Dec 19, 2003 8416 8541 8416 8520 91,105,800 +103.63(+1.23%)
Dec 18, 2003 8348 8417 8344 8416 71,747,200 +67.73(+0.81%)
Dec 17, 2003 8338 8367 8301 8348 70,671,200 +10.37(+0.12%)
Dec 16, 2003 8440 8441 8323 8338 86,955,400 +0.00(+0.00%)
Dec 15, 2003 8440 8441 8323 8338 0 -103.12(-1.22%)
Dec 12, 2003 8342 8441 8340 8441 83,448,800 +98.98(+1.19%)
Dec 11, 2003 8429 8429 8334 8342 66,339,400 -86.92(-1.03%)
Dec 10, 2003 8509 8510 8428 8429 66,922,000 -80.35(-0.94%)
Dec 09, 2003 8490 8510 8456 8509 33,663,600 +0.00(+0.00%)
Dec 08, 2003 8490 8510 8456 8509 0 +19.84(+0.23%)
Dec 06, 2003 8527 8530 8445 8490 52,248,800 -39.27(-0.46%)
Dec 05, 2003 8554 8569 8515 8529 47,054,600 -24.93(-0.29%)
Dec 04, 2003 8636 8643 8543 8554 61,471,200 -81.70(-0.95%)
Dec 03, 2003 8621 8668 8541 8635 65,050,600 +14.33(+0.17%)
Dec 02, 2003 8553 8659 8553 8621 73,742,000 +0.00(+0.00%)
Dec 01, 2003 8553 8659 8553 8621 0 +66.63(+0.78%)
Nov 29, 2003 8456 8590 8444 8554 69,003,400 +98.50(+1.16%)
Nov 28, 2003 8385 8459 8376 8456 13,322,200 +70.58(+0.84%)
Nov 27, 2003 8292 8405 8288 8385 69,468,800 +96.59(+1.17%)
Nov 26, 2003 8173 8309 8173 8289 99,065,600 +124.08(+1.52%)
Nov 25, 2003 8334 8381 8165 8165 103,448,800 +0.00(+0.00%)
Nov 24, 2003 8334 8381 8165 8165 0 -170.39(-2.04%)
Nov 22, 2003 8348 8348 8298 8335 45,345,000 +0.00(+0.00%)
Nov 21, 2003 8348 8348 8298 8335 0 -16.17(-0.19%)
Nov 20, 2003 8535 8536 8331 8351 101,967,400 -190.71(-2.23%)
Nov 19, 2003 8489 8548 8488 8542 64,345,400 +53.35(+0.63%)
Nov 18, 2003 8607 8607 8474 8489 56,702,200 +0.00(+0.00%)
Nov 17, 2003 8607 8607 8474 8489 0 -117.38(-1.36%)
Nov 15, 2003 8644 8660 8606 8606 72,761,800 -37.90(-0.44%)
Nov 14, 2003 8540 8652 8540 8644 102,857,800 +104.62(+1.23%)
Nov 13, 2003 8366 8543 8365 8539 106,206,800 +173.80(+2.08%)
Nov 12, 2003 8372 8372 8323 8366 68,420,400 -6.59(-0.08%)
Nov 11, 2003 8431 8434 8372 8372 55,613,400 +0.00(+0.00%)
Nov 10, 2003 8431 8434 8372 8372 0 -58.50(-0.69%)
Nov 08, 2003 8343 8456 8343 8431 122,613,600 +87.97(+1.05%)
Nov 07, 2003 8232 8348 8228 8343 100,100,600 +110.57(+1.34%)
Nov 06, 2003 8266 8282 8219 8232 92,869,400 -33.79(-0.41%)
Nov 05, 2003 8237 8325 8236 8266 139,762,400 +28.69(+0.35%)
Nov 04, 2003 8065 8244 8065 8237 133,653,000 +0.00(+0.00%)
Nov 03, 2003 8065 8244 8065 8237 0 +172.33(+2.14%)
Nov 01, 2003 8023 8065 8019 8065 104,473,000 +41.89(+0.52%)
Oct 31, 2003 7927 8054 7927 8023 85,966,800 +97.74(+1.23%)
Oct 30, 2003 7929 7960 7907 7925 90,069,600 -3.52(-0.04%)
Oct 29, 2003 7905 7931 7891 7929 96,813,000 +23.51(+0.30%)
Oct 28, 2003 7843 7913 7842 7905 0 +0.00(+0.00%)
Oct 27, 2003 7843 7913 7842 7905 0 +62.35(+0.79%)
Oct 24, 2003 7873 7873 7820 7843 94,511,200 -31.19(-0.40%)
Oct 23, 2003 7912 7912 7871 7874 61,494,600 -40.09(-0.51%)
Oct 22, 2003 7939 7939 7875 7914 82,402,400 -22.54(-0.28%)
Oct 21, 2003 7878 7943 7874 7937 80,269,600 +60.91(+0.77%)
Oct 20, 2003 7860 7880 7837 7876 49,406,600 +15.95(+0.20%)
Oct 17, 2003 7838 7885 7838 7860 63,587,200 +21.68(+0.28%)
Oct 16, 2003 7842 7863 7824 7838 59,776,800 -5.56(-0.07%)
Oct 15, 2003 7887 7912 7839 7844 65,156,200 -43.02(-0.55%)
Oct 14, 2003 7962 7962 7883 7887 70,490,800 -73.70(-0.93%)
Oct 13, 2003 7950 7971 7940 7960 47,453,600 +11.39(+0.14%)
Oct 10, 2003 7937 7963 7918 7949 59,042,200 +12.03(+0.15%)
Oct 09, 2003 7812 7999 7812 7937 98,903,400 +124.93(+1.60%)
Oct 08, 2003 7825 7853 7809 7812 61,218,600 -12.94(-0.17%)
Oct 07, 2003 7813 7834 7784 7825 55,686,400 +8.70(+0.11%)
Oct 06, 2003 7839 7839 7792 7816 43,087,400 -22.46(-0.29%)
Oct 03, 2003 7777 7876 7776 7839 66,968,200 +62.97(+0.81%)
Oct 02, 2003 7933 7938 7776 7776 79,460,600 -161.38(-2.03%)
Oct 01, 2003 7825 7948 7823 7937 0 +114.70(+1.47%)
Sep 30, 2003 7837 7852 7795 7822 76,826,400 -13.88(-0.18%)
Sep 29, 2003 7795 7836 7784 7836 37,678,400 +50.14(+0.64%)
Sep 26, 2003 7772 7800 7760 7786 50,282,200 +14.29(+0.18%)
Sep 25, 2003 7789 7794 7764 7772 136,972,608 -16.15(-0.21%)
Sep 24, 2003 7835 7861 7787 7788 61,942,600 -46.39(-0.59%)
Sep 23, 2003 7816 7838 7795 7834 51,017,800 +19.00(+0.24%)
Sep 22, 2003 7892 7892 7792 7815 48,886,600 -76.20(-0.97%)
Sep 19, 2003 7868 7902 7833 7892 64,311,400 +23.39(+0.30%)
Sep 18, 2003 7746 7869 7746 7868 69,871,000 +121.74(+1.57%)
Sep 17, 2003 7730 7747 7698 7747 80,226,600 +17.40(+0.23%)
Sep 15, 2003 7715 7740 7697 7729 44,432,200 +16.39(+0.21%)
Sep 12, 2003 7742 7742 7705 7713 53,859,800 -29.12(-0.38%)
Sep 11, 2003 7735 7749 7720 7742 75,470,800 +7.15(+0.09%)
Sep 10, 2003 7732 7753 7691 7735 68,462,600 +1.82(+0.02%)
Sep 09, 2003 7815 7817 7732 7733 64,204,600 -81.73(-1.05%)
Sep 08, 2003 7776 7833 7776 7815 75,571,400 +39.29(+0.51%)
Sep 05, 2003 7720 7779 7720 7775 70,814,200 +55.86(+0.72%)
Sep 04, 2003 7718 7747 7693 7719 63,804,200 +0.36(+0.00%)
Sep 03, 2003 7672 7780 7670 7719 103,441,600 +47.38(+0.62%)
Sep 02, 2003 7632 7673 7596 7672 90,706,800 +39.92(+0.52%)
Sep 01, 2003 7593 7635 7592 7632 16,766,600 +40.40(+0.53%)
Aug 29, 2003 7568 7597 7563 7591 58,074,600 +27.93(+0.37%)
Aug 28, 2003 7502 7567 7502 7563 79,088,600 +61.41(+0.82%)
Aug 27, 2003 7439 7515 7437 7502 58,925,600 +64.36(+0.87%)
Aug 26, 2003 7435 7449 7401 7438 47,849,400 +2.39(+0.03%)
Aug 25, 2003 7495 7495 7413 7435 40,689,800 -58.40(-0.78%)
Aug 22, 2003 7498 7541 7482 7494 68,784,800 -4.58(-0.06%)
Aug 21, 2003 7460 7517 7460 7498 77,198,400 +38.16(+0.51%)
Aug 20, 2003 7487 7489 7427 7460 95,411,600 -27.42(-0.37%)
Aug 19, 2003 7500 7524 7466 7488 91,021,000 -12.44(-0.17%)
Aug 18, 2003 7420 7502 7420 7500 0 +81.58(+1.10%)
Aug 15, 2003 7422 7459 7407 7418 0 -3.31(-0.04%)
Aug 14, 2003 7369 7470 7365 7422 72,243,000 +52.82(+0.72%)
Aug 13, 2003 7359 7394 7325 7369 59,381,800 +10.55(+0.14%)
Aug 12, 2003 7357 7364 7329 7358 42,913,200 +1.75(+0.02%)
Aug 11, 2003 7317 7364 7308 7357 29,378,600 +39.93(+0.55%)
Aug 08, 2003 7307 7347 7307 7317 39,802,600 +12.02(+0.16%)
Aug 07, 2003 7230 7306 7230 7305 56,988,200 +74.60(+1.03%)
Aug 06, 2003 7273 7273 7219 7230 46,536,400 -43.38(-0.60%)
Aug 05, 2003 7345 7357 7273 7273 49,757,600 -70.98(-0.97%)
Aug 04, 2003 7319 7349 7276 7344 40,675,000 +24.02(+0.33%)
Aug 01, 2003 7355 7355 7307 7320 37,292,400 -34.66(-0.47%)
Jul 31, 2003 7263 7369 7263 7355 80,611,800 +94.87(+1.31%)
Jul 30, 2003 7241 7271 7235 7260 52,710,600 +27.00(+0.37%)
Jul 29, 2003 7315 7316 7226 7233 70,274,400 -81.02(-1.11%)
Jul 28, 2003 7350 7355 7313 7314 63,012,800 -35.74(-0.49%)
Jul 25, 2003 7310 7356 7274 7350 58,668,000 +40.55(+0.55%)
Jul 24, 2003 7281 7358 7280 7309 139,990,000 +28.76(+0.40%)
Jul 23, 2003 7165 7281 7165 7281 111,538,000 +116.36(+1.62%)
Jul 22, 2003 7025 7169 7025 7164 96,276,200 +139.56(+1.99%)
Jul 21, 2003 7032 7036 7001 7025 44,594,400 -6.03(-0.09%)
Jul 18, 2003 6999 7044 6980 7031 50,208,800 +31.69(+0.45%)
Jul 17, 2003 7023 7024 6991 6999 89,130,000 -24.87(-0.35%)
Jul 16, 2003 7122 7129 7023 7024 75,677,800 -96.37(-1.35%)
Jul 15, 2003 7170 7192 7120 7120 59,489,400 -47.23(-0.66%)
Jul 14, 2003 7085 7168 7085 7168 55,785,200 +83.72(+1.18%)
Jul 11, 2003 7097 7108 7075 7084 40,668,000 -12.22(-0.17%)
Jul 10, 2003 7172 7172 7055 7096 78,455,200 -75.85(-1.06%)
Jul 09, 2003 7235 7235 7148 7172 85,030,200 -63.05(-0.87%)
Jul 08, 2003 7215 7235 7189 7235 111,894,400 +19.91(+0.28%)
Jul 07, 2003 7143 7222 7130 7215 86,435,600 +72.18(+1.01%)
Jul 04, 2003 7128 7143 7118 7143 7,838,600 +15.43(+0.22%)
Jul 03, 2003 7163 7163 7120 7127 40,595,800 -36.60(-0.51%)
Jul 02, 2003 7124 7180 7124 7164 67,779,800 +40.48(+0.57%)
Jul 01, 2003 7055 7141 7018 7124 87,139,800 +68.55(+0.97%)
Jun 30, 2003 7084 7094 7048 7055 63,679,800 -28.46(-0.40%)
Jun 27, 2003 7119 7126 7080 7083 65,347,800 -35.02(-0.49%)
Jun 26, 2003 7079 7119 7076 7118 60,067,400 +40.11(+0.57%)
Jun 25, 2003 7115 7178 7078 7078 85,169,200 -36.04(-0.51%)
Jun 24, 2003 7015 7115 7013 7114 85,278,000 +99.32(+1.42%)
Jun 23, 2003 7083 7083 6987 7015 73,494,800 -65.61(-0.93%)
Jun 20, 2003 7087 7100 7053 7081 76,058,200 -3.32(-0.05%)
Jun 19, 2003 7128 7135 7067 7084 68,801,200 -41.40(-0.58%)
Jun 18, 2003 7130 7184 7095 7125 99,230,400 -4.82(-0.07%)
Jun 17, 2003 7021 7130 7021 7130 119,234,400 +110.74(+1.58%)
Jun 16, 2003 6985 7029 6978 7019 0 +34.86(+0.50%)
Jun 13, 2003 7058 7058 6984 6985 134,018,000 -75.87(-1.07%)
Jun 12, 2003 6980 7060 6976 7060 80,758,800 +80.82(+1.16%)
Jun 11, 2003 6924 6982 6899 6980 69,325,800 +54.69(+0.79%)
Jun 10, 2003 6804 6925 6804 6925 78,140,200 +123.40(+1.81%)
Jun 09, 2003 6871 6882 6793 6802 52,548,800 -69.01(-1.00%)
Jun 06, 2003 6878 6963 6871 6871 97,260,600 -2.79(-0.04%)
Jun 05, 2003 6889 6904 6849 6873 101,653,800 -16.37(-0.24%)
Jun 04, 2003 6739 6895 6739 6890 107,623,800 +150.79(+2.24%)
Jun 03, 2003 6722 6746 6713 6739 54,616,400 +16.73(+0.25%)
Jun 02, 2003 6700 6793 6699 6722 85,395,200 +23.06(+0.34%)
May 30, 2003 6648 6729 6648 6699 90,090,000 +51.47(+0.77%)
May 29, 2003 6668 6721 6641 6648 64,295,400 -19.64(-0.29%)
May 28, 2003 6653 6738 6653 6667 100,138,600 +17.04(+0.26%)
May 27, 2003 6546 6663 6533 6650 104,067,800 +104.53(+1.60%)
May 26, 2003 6587 6595 6545 6546 8,740,800 -41.14(-0.62%)
May 23, 2003 6511 6590 6511 6587 56,902,400 +76.03(+1.17%)
May 22, 2003 6411 6528 6411 6511 64,249,600 +100.07(+1.56%)
May 21, 2003 6386 6457 6357 6411 64,063,200 +22.33(+0.35%)
May 20, 2003 6469 6481 6380 6388 79,739,800 -80.69(-1.25%)
May 19, 2003 6557 6557 6469 6469 43,252,400 -87.73(-1.34%)
May 16, 2003 6634 6634 6553 6557 43,047,400 -76.60(-1.15%)
May 15, 2003 6550 6643 6548 6634 68,363,800 +83.72(+1.28%)
May 14, 2003 6492 6551 6487 6550 76,939,200 +57.90(+0.89%)
May 13, 2003 6491 6518 6478 6492 88,080,200 -4.54(-0.07%)
May 12, 2003 6489 6516 6476 6496 47,962,400 +7.94(+0.12%)
May 09, 2003 6409 6494 6409 6488 64,939,400 +79.87(+1.25%)
May 08, 2003 6576 6576 6404 6409 94,256,000 -166.67(-2.53%)
May 07, 2003 6610 6610 6551 6575 78,677,200 -39.39(-0.60%)
May 06, 2003 6604 6651 6600 6615 72,420,400 +6.50(+0.10%)
May 05, 2003 6589 6612 6570 6608 57,384,400 +17.26(+0.26%)
May 02, 2003 6510 6591 6486 6591 82,059,904 +81.04(+1.24%)
Apr 30, 2003 6502 6549 6485 6510 75,227,400 +10.19(+0.16%)
Apr 29, 2003 6429 6534 6429 6500 78,425,400 +71.49(+1.11%)
Apr 28, 2003 6333 6431 6333 6428 63,942,400 +95.20(+1.50%)
Apr 25, 2003 6378 6388 6329 6333 55,289,600 -46.44(-0.73%)
Apr 24, 2003 6384 6391 6332 6379 82,569,600 -5.67(-0.09%)
Apr 23, 2003 6373 6402 6361 6385 63,023,400 +11.20(+0.18%)
Apr 22, 2003 6328 6391 6300 6374 59,696,200 +47.26(+0.75%)
Apr 21, 2003 6306 6336 6302 6327 36,347,200 +20.05(+0.32%)
Apr 16, 2003 6329 6350 6304 6307 49,235,600 -26.99(-0.43%)
Apr 15, 2003 6233 6335 6233 6334 69,248,200 +100.85(+1.62%)
Apr 14, 2003 6175 6233 6167 6233 28,881,400 +57.52(+0.93%)
Apr 11, 2003 6154 6190 6154 6175 45,029,800 +21.20(+0.34%)
Apr 10, 2003 6213 6213 6135 6154 67,218,600 -58.12(-0.94%)
Apr 09, 2003 6260 6262 6212 6212 44,270,200 -47.32(-0.76%)
Apr 08, 2003 6259 6277 6221 6259 54,594,600 +2.33(+0.04%)
Apr 07, 2003 6168 6292 6168 6257 108,733,000 +98.16(+1.59%)
Apr 05, 2003 6036 6177 6036 6159 86,367,400 +124.23(+2.06%)
Apr 04, 2003 6010 6073 6008 6035 66,493,000 +26.23(+0.44%)
Apr 03, 2003 5899 6031 5899 6009 67,511,400 +112.75(+1.91%)
Apr 02, 2003 5915 5916 5882 5896 51,801,400 -18.27(-0.31%)
Apr 01, 2003 5947 5947 5896 5914 52,620,000 +0.00(+0.00%)
Mar 31, 2003 5947 5947 5896 5914 0 -33.45(-0.56%)
Mar 29, 2003 5951 5963 5938 5947 41,961,000 -3.86(-0.06%)
Mar 28, 2003 5953 5975 5933 5951 56,542,200 -1.04(-0.02%)
Mar 27, 2003 5931 5975 5924 5952 48,593,000 +14.39(+0.24%)
Mar 26, 2003 5923 5956 5895 5938 67,531,000 +13.65(+0.23%)
Mar 25, 2003 6049 6058 5924 5924 58,956,600 +0.00(+0.00%)
Mar 24, 2003 6049 6058 5924 5924 0 -124.07(-2.05%)
Mar 21, 2003 6014 6051 5985 6048 54,776,800 +30.98(+0.51%)
Mar 20, 2003 6044 6054 5995 6017 51,586,400 -25.33(-0.42%)
Mar 19, 2003 6012 6049 6012 6043 72,161,000 +32.84(+0.55%)
Mar 18, 2003 5992 6014 5969 6010 73,244,200 +0.00(+0.00%)
Mar 17, 2003 5992 6014 5969 6010 0 +16.91(+0.28%)
Mar 15, 2003 5933 5993 5919 5993 64,558,600 +61.05(+1.03%)
Mar 14, 2003 5810 5936 5810 5932 74,800,400 +121.99(+2.10%)
Mar 13, 2003 5821 5821 5765 5810 55,280,400 -11.13(-0.19%)
Mar 12, 2003 5860 5866 5821 5821 53,012,400 -38.67(-0.66%)
Mar 11, 2003 5908 5908 5860 5860 74,209,400 +0.00(+0.00%)
Mar 10, 2003 5908 5908 5860 5860 0 -48.16(-0.82%)
Mar 08, 2003 5914 5914 5878 5908 41,863,800 -5.99(-0.10%)
Mar 07, 2003 5914 5928 5894 5914 44,486,200 -0.49(-0.01%)
Mar 06, 2003 5911 5930 5909 5914 52,767,200 +3.17(+0.05%)
Mar 05, 2003 5926 5926 5893 5911 40,439,000 -15.41(-0.26%)
Mar 04, 2003 5925 5941 5920 5927 58,249,400 +0.00(+0.00%)
Mar 03, 2003 5925 5941 5920 5927 0 -0.41(-0.01%)
Mar 01, 2003 5902 5935 5902 5927 58,529,800 +27.04(+0.46%)
Feb 28, 2003 5870 5902 5866 5900 47,488,600 +30.23(+0.52%)
Feb 27, 2003 5871 5889 5854 5870 56,797,800 +0.58(+0.01%)
Feb 26, 2003 5911 5911 5817 5869 68,199,600 -44.47(-0.75%)
Feb 25, 2003 5956 5956 5912 5914 32,499,800 +0.00(+0.00%)
Feb 24, 2003 5956 5956 5912 5914 0 -43.29(-0.73%)
Feb 22, 2003 5882 5958 5877 5957 38,371,600 +76.07(+1.29%)
Feb 21, 2003 5857 5897 5854 5881 46,547,200 +23.55(+0.40%)
Feb 20, 2003 5880 5882 5845 5857 48,268,200 -22.66(-0.39%)
Feb 19, 2003 5832 5897 5813 5880 71,613,600 +50.14(+0.86%)
Feb 18, 2003 5773 5833 5773 5830 18,239,600 +0.00(+0.00%)
Feb 17, 2003 5773 5833 5773 5830 0 +55.48(+0.96%)
Feb 15, 2003 5791 5797 5749 5774 66,070,800 -17.00(-0.29%)
Feb 14, 2003 5764 5792 5718 5791 52,902,000 +27.52(+0.48%)
Feb 13, 2003 5779 5790 5754 5764 66,217,000 -15.58(-0.27%)
Feb 12, 2003 5834 5851 5778 5779 56,102,800 -58.44(-1.00%)
Feb 11, 2003 5866 5878 5838 5838 83,299,200 +0.00(+0.00%)
Feb 10, 2003 5866 5878 5838 5838 0 -28.14(-0.48%)
Feb 08, 2003 5899 5915 5838 5866 69,819,200 -28.24(-0.48%)
Feb 07, 2003 5968 5968 5882 5894 50,534,600 +0.00(+0.00%)
Feb 06, 2003 5968 5968 5882 5894 0 -74.19(-1.24%)
Feb 05, 2003 6031 6032 5955 5968 42,085,000 -63.35(-1.05%)
Feb 04, 2003 5954 6060 5950 6032 39,921,000 +0.00(+0.00%)
Feb 03, 2003 5954 6060 5950 6032 0 +77.46(+1.30%)
Feb 01, 2003 5870 5955 5868 5954 48,041,800 +83.84(+1.43%)
Jan 31, 2003 5941 5953 5871 5871 58,760,800 -67.46(-1.14%)
Jan 30, 2003 5918 5950 5874 5938 60,833,600 +18.27(+0.31%)
Jan 29, 2003 5919 5930 5860 5920 68,146,200 -3.63(-0.06%)
Jan 28, 2003 6010 6010 5904 5923 41,689,800 +0.00(+0.00%)
Jan 27, 2003 6010 6010 5904 5923 0 -89.23(-1.48%)
Jan 25, 2003 6056 6058 5984 6013 38,200,600 -41.88(-0.69%)
Jan 24, 2003 6024 6065 6022 6054 39,030,600 +30.35(+0.50%)
Jan 23, 2003 6092 6092 6009 6024 59,733,000 -68.04(-1.12%)
Jan 22, 2003 6161 6171 6087 6092 70,584,600 -68.99(-1.12%)
Jan 21, 2003 6203 6204 6161 6161 20,846,000 +0.00(+0.00%)
Jan 20, 2003 6203 6204 6161 6161 0 -43.34(-0.70%)
Jan 18, 2003 6331 6332 6204 6204 86,215,400 -127.53(-2.01%)
Jan 17, 2003 6400 6404 6324 6332 67,639,400 -66.91(-1.05%)
Jan 16, 2003 6405 6416 6379 6399 76,527,800 -8.10(-0.13%)
Jan 15, 2003 6366 6407 6362 6407 65,750,200 +42.36(+0.67%)
Jan 14, 2003 6353 6397 6347 6365 31,325,800 +0.00(+0.00%)
Jan 13, 2003 6353 6397 6347 6365 0 +11.61(+0.18%)
Jan 11, 2003 6328 6383 6316 6353 48,821,400 +23.07(+0.36%)
Jan 10, 2003 6271 6333 6271 6330 44,728,200 +63.48(+1.01%)
Jan 09, 2003 6280 6300 6262 6266 47,375,200 -12.80(-0.20%)
Jan 08, 2003 6332 6333 6279 6279 52,682,200 -54.18(-0.86%)
Jan 07, 2003 6256 6364 6256 6333 76,741,000 +0.00(+0.00%)
Jan 06, 2003 6256 6364 6256 6333 0 +80.12(+1.28%)
Jan 04, 2003 6225 6265 6220 6253 29,917,400 +27.94(+0.45%)
Jan 03, 2003 6132 6232 6121 6225 17,226,400 +0.00(+0.00%)
Jan 02, 2003 6132 6232 6121 6225 0 +98.31(+1.60%)
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
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.