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, 2004 13032 13032 12944 12969 21,450,800 -62.90(-0.48%)
Dec 30, 2004 12913 13033 12905 13032 43,484,200 +118.90(+0.92%)
Dec 29, 2004 12820 12915 12818 12913 42,630,400 +93.10(+0.73%)
Dec 28, 2004 12803 12820 12749 12820 35,829,000 +0.00(+0.00%)
Dec 27, 2004 12803 12820 12749 12820 0 +16.80(+0.13%)
Dec 25, 2004 12748 12804 12745 12803 15,111,000 +54.30(+0.43%)
Dec 24, 2004 12712 12770 12712 12748 69,198,200 +36.30(+0.29%)
Dec 23, 2004 12657 12742 12656 12712 58,151,600 +60.50(+0.48%)
Dec 22, 2004 12515 12657 12515 12652 60,605,600 +137.60(+1.10%)
Dec 21, 2004 12520 12539 12484 12514 188,686,208 +0.00(+0.00%)
Dec 20, 2004 12520 12539 12484 12514 0 -5.70(-0.05%)
Dec 18, 2004 12506 12531 12488 12520 46,590,000 +14.30(+0.11%)
Dec 17, 2004 12495 12516 12467 12506 56,396,600 +11.70(+0.09%)
Dec 16, 2004 12431 12500 12428 12494 70,886,800 +62.90(+0.51%)
Dec 15, 2004 12290 12469 12290 12431 73,106,200 +140.70(+1.14%)
Dec 14, 2004 12261 12338 12261 12290 43,286,600 +0.00(+0.00%)
Dec 13, 2004 12261 12338 12261 12290 0 +29.30(+0.24%)
Dec 11, 2004 12126 12263 12124 12261 50,150,600 +136.10(+1.12%)
Dec 10, 2004 12113 12127 12052 12125 40,857,000 +11.20(+0.09%)
Dec 09, 2004 12114 12138 12045 12114 65,062,200 -4.70(-0.04%)
Dec 08, 2004 12196 12258 12100 12118 86,672,200 -72.00(-0.59%)
Dec 07, 2004 12109 12196 12109 12190 39,467,800 +0.00(+0.00%)
Dec 06, 2004 12109 12196 12109 12190 0 +80.80(+0.67%)
Dec 04, 2004 12116 12187 12100 12110 55,512,800 -6.60(-0.05%)
Dec 03, 2004 12234 12249 12075 12116 94,628,400 -117.80(-0.96%)
Dec 02, 2004 12103 12269 12101 12234 105,637,000 +131.40(+1.09%)
Dec 01, 2004 12196 12261 12101 12102 96,454,400 -93.90(-0.77%)
Nov 30, 2004 12080 12237 12080 12196 75,165,400 +0.00(+0.00%)
Nov 29, 2004 12080 12237 12080 12196 0 +120.30(+1.00%)
Nov 27, 2004 11998 12079 11983 12076 47,025,200 +78.50(+0.65%)
Nov 26, 2004 11909 11998 11909 11998 36,468,200 +90.30(+0.76%)
Nov 25, 2004 11877 11918 11840 11907 73,250,600 +30.70(+0.26%)
Nov 24, 2004 11880 11913 11862 11877 54,716,600 -3.20(-0.03%)
Nov 23, 2004 11839 11883 11835 11880 46,259,400 +0.00(+0.00%)
Nov 22, 2004 11839 11883 11835 11880 0 +40.60(+0.34%)
Nov 20, 2004 12039 12041 11834 11839 85,789,800 -199.70(-1.66%)
Nov 19, 2004 12020 12057 11991 12039 57,537,800 +18.50(+0.15%)
Nov 18, 2004 11951 12068 11951 12020 81,889,800 +69.20(+0.58%)
Nov 17, 2004 11950 11958 11890 11951 45,757,200 -4.20(-0.04%)
Nov 16, 2004 11957 11976 11934 11955 39,577,600 +0.00(+0.00%)
Nov 15, 2004 11957 11976 11934 11955 0 -1.90(-0.02%)
Nov 13, 2004 11972 12045 11921 11957 76,905,800 -14.70(-0.12%)
Nov 12, 2004 11807 11985 11807 11972 92,626,800 +178.00(+1.51%)
Nov 11, 2004 11792 11879 11792 11794 79,164,200 +7.10(+0.06%)
Nov 10, 2004 11760 11797 11706 11787 55,034,000 +26.90(+0.23%)
Nov 09, 2004 11793 11806 11733 11760 52,661,200 +0.00(+0.00%)
Nov 08, 2004 11793 11806 11733 11760 0 -33.90(-0.29%)
Nov 06, 2004 11865 11906 11785 11794 79,991,800 -70.50(-0.59%)
Nov 05, 2004 11766 11868 11701 11864 102,624,200 +98.60(+0.84%)
Nov 04, 2004 11610 11766 11610 11766 104,432,200 +155.40(+1.34%)
Nov 03, 2004 11678 11681 11593 11610 92,516,600 -12.00(-0.10%)
Nov 02, 2004 11565 11640 11559 11622 0 +0.00(+0.00%)
Nov 01, 2004 11565 11640 11559 11622 0 +58.10(+0.50%)
Oct 29, 2004 11440 11564 11440 11564 101,486,200 +121.80(+1.06%)
Oct 28, 2004 11522 11526 11434 11442 94,480,400 -75.20(-0.65%)
Oct 27, 2004 11342 11541 11342 11518 135,090,800 +176.10(+1.55%)
Oct 26, 2004 11179 11373 11179 11342 0 +163.60(+1.46%)
Oct 25, 2004 11226 11230 11160 11178 57,326,600 -48.10(-0.43%)
Oct 22, 2004 11168 11252 11168 11226 79,440,800 +59.20(+0.53%)
Oct 21, 2004 11077 11168 11077 11167 113,071,200 +90.10(+0.81%)
Oct 20, 2004 11024 11077 10987 11077 60,288,200 +53.00(+0.48%)
Oct 19, 2004 11056 11160 10987 11024 75,544,600 -32.00(-0.29%)
Oct 18, 2004 10991 11056 10962 11056 52,721,600 +64.40(+0.59%)
Oct 15, 2004 10876 11010 10876 10991 66,658,000 +115.40(+1.06%)
Oct 14, 2004 10942 10946 10862 10876 60,752,600 -66.40(-0.61%)
Oct 13, 2004 11023 11070 10890 10942 99,085,000 -80.80(-0.73%)
Oct 12, 2004 10972 11023 10885 11023 74,908,200 +47.90(+0.44%)
Oct 11, 2004 10920 10985 10920 10975 32,932,600 +54.30(+0.50%)
Oct 08, 2004 11098 11098 10917 10921 91,815,800 -177.00(-1.59%)
Oct 07, 2004 11091 11133 11084 11098 77,975,200 +7.10(+0.06%)
Oct 06, 2004 11117 11118 10961 11091 110,221,800 -26.40(-0.24%)
Oct 05, 2004 11184 11197 11112 11117 92,033,400 -64.30(-0.58%)
Oct 04, 2004 11078 11199 11078 11182 87,959,000 +103.30(+0.93%)
Oct 01, 2004 10962 11094 10962 11078 87,245,600 +120.90(+1.10%)
Sep 30, 2004 10980 11038 10942 10957 89,856,200 -22.90(-0.21%)
Sep 29, 2004 10844 11020 10844 10980 137,108,400 +136.90(+1.26%)
Sep 28, 2004 10685 10845 10660 10843 124,343,400 +155.80(+1.46%)
Sep 27, 2004 10853 10853 10648 10688 89,950,800 -168.80(-1.55%)
Sep 24, 2004 10815 10873 10810 10856 86,477,400 +45.00(+0.42%)
Sep 23, 2004 10778 10822 10772 10811 87,934,600 +34.20(+0.32%)
Sep 22, 2004 10850 10850 10732 10777 92,313,200 -73.20(-0.67%)
Sep 21, 2004 10803 10883 10801 10850 117,452,200 +46.70(+0.43%)
Sep 20, 2004 10790 10860 10749 10804 97,967,600 +13.20(+0.12%)
Sep 17, 2004 10661 10851 10661 10790 112,635,400 +129.60(+1.22%)
Sep 16, 2004 10701 10701 10648 10661 66,775,800 +0.00(+0.00%)
Sep 15, 2004 10701 10701 10648 10661 66,775,800 -40.10(-0.37%)
Sep 14, 2004 10620 10702 10602 10701 69,725,600 +80.60(+0.76%)
Sep 13, 2004 10662 10749 10616 10620 67,324,600 -41.10(-0.39%)
Sep 10, 2004 10553 10723 10553 10662 82,177,200 +108.10(+1.02%)
Sep 09, 2004 10539 10590 10518 10553 84,176,000 +15.40(+0.15%)
Sep 08, 2004 10487 10561 10487 10538 123,521,200 +51.20(+0.49%)
Sep 07, 2004 10378 10518 10378 10487 101,592,400 +110.70(+1.07%)
Sep 06, 2004 10335 10378 10335 10376 7,211,200 +41.10(+0.40%)
Sep 03, 2004 10423 10438 10335 10335 48,313,800 -87.60(-0.84%)
Sep 02, 2004 10330 10432 10312 10423 67,301,800 +92.80(+0.90%)
Sep 01, 2004 10264 10373 10261 10330 78,170,600 +65.50(+0.64%)
Aug 31, 2004 10200 10265 10182 10264 60,682,600 +64.80(+0.64%)
Aug 30, 2004 10225 10225 10171 10200 36,681,600 -25.60(-0.25%)
Aug 27, 2004 10199 10229 10194 10225 43,119,200 +26.70(+0.26%)
Aug 26, 2004 10236 10240 10197 10198 45,818,600 -39.50(-0.39%)
Aug 25, 2004 10223 10244 10173 10238 48,307,400 +15.20(+0.15%)
Aug 24, 2004 10170 10238 10170 10223 59,782,600 +53.50(+0.53%)
Aug 23, 2004 10143 10207 10143 10169 49,205,000 +25.80(+0.25%)
Aug 20, 2004 10098 10150 10090 10143 60,159,200 +43.80(+0.43%)
Aug 19, 2004 10080 10135 10071 10100 67,882,400 +19.10(+0.19%)
Aug 18, 2004 9994 10081 9974 10080 66,958,000 +83.47(+0.83%)
Aug 17, 2004 9903 10044 9903 9997 79,085,000 +97.51(+0.98%)
Aug 16, 2004 9790 9926 9789 9900 51,009,400 +108.90(+1.11%)
Aug 13, 2004 9815 9826 9789 9791 27,921,400 -22.04(-0.22%)
Aug 12, 2004 9847 9851 9808 9813 49,765,400 -37.27(-0.38%)
Aug 11, 2004 9911 9911 9815 9850 57,948,600 -60.91(-0.61%)
Aug 10, 2004 9814 9915 9814 9911 67,198,000 +96.78(+0.99%)
Aug 09, 2004 9866 9874 9809 9814 40,080,200 -52.07(-0.53%)
Aug 06, 2004 10067 10067 9864 9866 80,199,800 -200.77(-1.99%)
Aug 05, 2004 10076 10126 10066 10067 55,551,600 -8.90(-0.09%)
Aug 04, 2004 10204 10204 10016 10076 105,370,600 -129.80(-1.27%)
Aug 03, 2004 10174 10220 10115 10206 69,710,400 +31.70(+0.31%)
Aug 02, 2004 10116 10189 10097 10174 50,977,800 +57.50(+0.57%)
Jul 30, 2004 10060 10118 10039 10116 67,048,600 +56.10(+0.56%)
Jul 29, 2004 10092 10137 10057 10060 77,404,000 -30.30(-0.30%)
Jul 28, 2004 10120 10130 9966 10091 80,415,400 -29.40(-0.29%)
Jul 27, 2004 9928 10120 9928 10120 77,451,400 +198.60(+2.00%)
Jul 26, 2004 9908 9932 9902 9921 24,215,800 +13.73(+0.14%)
Jul 23, 2004 9989 9989 9908 9908 40,246,800 -79.66(-0.80%)
Jul 22, 2004 9988 10004 9952 9987 59,781,400 +0.27(+0.00%)
Jul 21, 2004 10021 10103 9982 9987 74,639,000 -38.04(-0.38%)
Jul 20, 2004 9922 10025 9901 10025 104,999,000 +103.94(+1.05%)
Jul 19, 2004 9919 9965 9910 9921 63,765,000 -2.76(-0.03%)
Jul 16, 2004 9881 9988 9881 9924 70,666,800 +48.35(+0.49%)
Jul 15, 2004 9843 9876 9817 9876 76,614,000 +32.55(+0.33%)
Jul 14, 2004 10031 10031 9838 9843 64,967,800 -190.88(-1.90%)
Jul 13, 2004 10090 10097 10025 10034 46,482,400 -56.50(-0.56%)
Jul 12, 2004 10043 10101 10032 10090 49,500,200 +48.10(+0.48%)
Jul 09, 2004 9989 10045 9989 10042 42,041,800 +67.18(+0.67%)
Jul 08, 2004 10031 10043 9975 9975 76,381,000 -66.88(-0.67%)
Jul 07, 2004 10121 10140 10038 10042 61,959,400 -79.10(-0.78%)
Jul 06, 2004 10222 10228 10118 10121 57,272,200 -101.40(-0.99%)
Jul 05, 2004 10236 10248 10222 10222 5,828,400 -18.30(-0.18%)
Jul 02, 2004 10263 10263 10194 10241 36,329,200 -20.20(-0.20%)
Jul 01, 2004 10282 10298 10232 10261 62,861,000 -20.80(-0.20%)
Jun 30, 2004 10137 10282 10137 10282 72,581,600 +144.40(+1.42%)
Jun 29, 2004 10136 10188 10114 10137 54,784,400 +0.40(+0.00%)
Jun 28, 2004 10145 10204 10130 10137 61,043,400 +8.20(+0.08%)
Jun 25, 2004 10182 10199 10119 10129 62,222,600 -53.70(-0.53%)
Jun 24, 2004 10138 10184 10137 10182 67,551,400 +44.60(+0.44%)
Jun 23, 2004 10140 10147 10066 10138 57,742,000 -2.30(-0.02%)
Jun 22, 2004 10188 10191 10139 10140 69,228,200 -47.70(-0.47%)
Jun 21, 2004 10217 10286 10186 10188 45,441,400 -36.50(-0.36%)
Jun 18, 2004 10175 10234 10158 10224 43,508,200 +49.10(+0.48%)
Jun 17, 2004 10152 10187 10106 10175 36,492,000 +23.70(+0.23%)
Jun 16, 2004 10236 10236 10145 10152 40,924,000 -69.10(-0.68%)
Jun 15, 2004 10094 10227 10094 10221 70,228,800 +127.70(+1.27%)
Jun 14, 2004 10214 10214 10083 10093 38,198,200 -121.50(-1.19%)
Jun 11, 2004 10230 10232 10207 10214 6,813,000 -16.00(-0.16%)
Jun 10, 2004 10219 10253 10204 10230 64,806,400 +11.50(+0.11%)
Jun 09, 2004 10336 10337 10206 10219 50,743,200 -117.10(-1.13%)
Jun 08, 2004 10368 10368 10276 10336 90,511,800 -32.50(-0.31%)
Jun 07, 2004 10058 10369 10058 10369 92,744,400 +311.00(+3.09%)
Jun 04, 2004 9908 10064 9908 10058 56,983,200 +150.01(+1.51%)
Jun 03, 2004 9981 9983 9900 9908 58,291,200 -74.30(-0.74%)
Jun 02, 2004 10044 10054 9982 9982 50,202,200 -61.41(-0.61%)
Jun 01, 2004 10036 10066 10028 10043 38,796,600 +7.00(+0.07%)
May 31, 2004 10028 10054 9994 10036 11,846,800 +7.90(+0.08%)
May 28, 2004 10154 10203 10024 10028 74,818,000 -125.20(-1.23%)
May 27, 2004 10063 10162 10063 10154 83,710,400 +91.00(+0.90%)
May 26, 2004 9991 10069 9976 10063 80,802,000 +71.40(+0.71%)
May 25, 2004 9897 9991 9883 9991 68,228,000 +99.71(+1.01%)
May 24, 2004 9824 9909 9824 9891 53,540,800 +69.10(+0.70%)
May 21, 2004 9827 9862 9821 9822 50,507,800 +11.61(+0.12%)
May 20, 2004 9761 9827 9753 9811 68,158,400 +43.15(+0.44%)
May 19, 2004 9743 9962 9730 9768 106,441,200 +37.47(+0.39%)
May 18, 2004 9606 9749 9606 9730 95,781,400 +124.54(+1.30%)
May 17, 2004 9779 9779 9590 9606 88,120,200 -180.70(-1.85%)
May 14, 2004 9775 9856 9763 9786 81,081,200 +2.23(+0.02%)
May 13, 2004 9691 9830 9672 9784 83,225,000 +93.42(+0.96%)
May 12, 2004 9648 9717 9579 9691 88,194,800 +42.57(+0.44%)
May 11, 2004 9441 9741 9441 9648 106,413,400 +207.53(+2.20%)
May 10, 2004 9777 9777 9424 9441 133,019,400 -350.42(-3.58%)
May 07, 2004 9852 9852 9710 9791 97,285,800 -61.42(-0.62%)
May 06, 2004 10114 10114 9840 9852 130,252,000 -262.09(-2.59%)
May 05, 2004 10333 10346 10114 10114 67,632,600 -218.70(-2.12%)
May 04, 2004 10192 10351 10188 10333 86,749,200 +141.70(+1.39%)
May 03, 2004 9948 10292 9948 10192 102,267,800 +243.37(+2.45%)
Apr 30, 2004 9983 10104 9948 9948 96,399,000 -32.38(-0.32%)
Apr 29, 2004 10240 10254 9959 9981 143,886,000 -260.39(-2.54%)
Apr 28, 2004 10606 10606 10238 10241 148,286,000 -365.70(-3.45%)
Apr 27, 2004 10649 10677 10570 10607 69,808,200 -42.20(-0.40%)
Apr 26, 2004 10723 10740 10627 10649 53,749,800 -72.80(-0.68%)
Apr 23, 2004 10646 10766 10646 10722 80,533,600 +76.40(+0.72%)
Apr 22, 2004 10543 10646 10532 10645 85,110,400 +105.80(+1.00%)
Apr 21, 2004 10661 10662 10520 10539 86,872,200 -124.00(-1.16%)
Apr 20, 2004 10647 10722 10647 10663 86,466,000 +16.60(+0.16%)
Apr 19, 2004 10677 10701 10583 10647 82,451,600 -30.30(-0.28%)
Apr 16, 2004 10610 10678 10590 10677 84,649,400 +66.70(+0.63%)
Apr 15, 2004 10610 10610 10550 10610 91,615,200 +0.50(+0.00%)
Apr 14, 2004 10685 10703 10610 10610 76,757,200 -76.70(-0.72%)
Apr 13, 2004 10844 10894 10685 10687 90,436,800 -157.40(-1.45%)
Apr 12, 2004 10742 10851 10742 10844 79,604,000 +97.40(+0.91%)
Apr 07, 2004 10714 10781 10675 10747 53,650,600 +32.30(+0.30%)
Apr 06, 2004 10749 10749 10700 10714 48,189,600 -34.90(-0.32%)
Apr 05, 2004 10714 10749 10684 10749 43,986,900 +35.70(+0.33%)
Apr 03, 2004 10612 10777 10612 10714 119,179,600 +101.60(+0.96%)
Apr 02, 2004 10518 10673 10518 10612 127,376,800 +94.40(+0.90%)
Apr 01, 2004 10470 10518 10443 10518 140,339,808 +48.70(+0.47%)
Mar 31, 2004 10456 10470 10415 10469 59,968,200 +13.30(+0.13%)
Mar 30, 2004 10428 10555 10428 10456 83,018,600 +0.00(+0.00%)
Mar 29, 2004 10428 10555 10428 10456 0 +23.50(+0.23%)
Mar 27, 2004 10348 10494 10334 10432 93,152,800 +87.20(+0.84%)
Mar 26, 2004 10162 10372 10162 10345 142,041,792 +183.10(+1.80%)
Mar 25, 2004 10054 10163 10054 10162 91,623,000 +107.80(+1.07%)
Mar 24, 2004 9928 10063 9928 10054 93,718,800 +125.58(+1.26%)
Mar 23, 2004 10033 10033 9866 9928 80,441,600 +0.00(+0.00%)
Mar 22, 2004 10033 10033 9866 9928 0 -111.38(-1.11%)
Mar 20, 2004 9953 10061 9953 10040 78,669,000 +87.69(+0.88%)
Mar 19, 2004 9959 9959 9874 9952 67,726,200 -7.40(-0.07%)
Mar 18, 2004 9868 9980 9867 9959 116,580,400 +82.12(+0.83%)
Mar 17, 2004 9794 9891 9794 9877 85,004,000 +85.94(+0.88%)
Mar 16, 2004 9837 9839 9767 9791 54,206,000 +0.00(+0.00%)
Mar 15, 2004 9837 9839 9767 9791 0 -45.98(-0.47%)
Mar 13, 2004 9724 9838 9724 9837 97,401,400 +111.50(+1.15%)
Mar 12, 2004 9979 9979 9726 9726 148,449,792 -252.88(-2.53%)
Mar 11, 2004 10079 10096 9976 9979 117,228,400 -100.49(-1.00%)
Mar 10, 2004 10096 10106 10039 10079 114,955,000 -16.70(-0.17%)
Mar 09, 2004 10195 10202 10086 10096 106,670,600 +0.00(+0.00%)
Mar 08, 2004 10195 10202 10086 10096 0 -99.10(-0.97%)
Mar 06, 2004 10196 10240 10147 10195 162,616,800 -1.20(-0.01%)
Mar 05, 2004 10053 10197 10053 10196 142,481,792 +143.00(+1.42%)
Mar 04, 2004 10106 10111 9968 10053 131,371,800 -53.20(-0.53%)
Mar 03, 2004 10157 10229 10098 10106 128,899,200 -50.70(-0.50%)
Mar 02, 2004 9992 10174 9992 10157 149,985,792 +0.00(+0.00%)
Mar 01, 2004 9992 10174 9992 10157 0 +165.30(+1.65%)
Feb 28, 2004 10004 10024 9965 9992 187,710,400 -11.80(-0.12%)
Feb 27, 2004 9928 10011 9919 10004 129,083,400 +76.93(+0.77%)
Feb 26, 2004 9854 9927 9854 9927 115,601,800 +71.64(+0.73%)
Feb 25, 2004 9764 9887 9700 9855 155,731,200 +90.64(+0.93%)
Feb 24, 2004 9891 9896 9713 9764 159,143,200 +0.00(+0.00%)
Feb 23, 2004 9891 9896 9713 9764 0 -124.34(-1.26%)
Feb 21, 2004 10072 10072 9804 9889 173,057,200 -183.47(-1.82%)
Feb 20, 2004 10126 10143 10060 10072 247,233,200 -52.80(-0.52%)
Feb 19, 2004 10111 10157 10091 10125 181,321,792 +25.00(+0.25%)
Feb 18, 2004 10008 10193 10008 10100 201,751,392 +95.30(+0.95%)
Feb 17, 2004 9982 10031 9977 10005 27,608,800 +0.00(+0.00%)
Feb 16, 2004 9982 10031 9977 10005 0 +21.83(+0.22%)
Feb 14, 2004 9960 9988 9912 9983 148,405,792 +22.82(+0.23%)
Feb 13, 2004 9875 9997 9862 9960 137,527,200 +84.73(+0.86%)
Feb 12, 2004 9807 9876 9760 9875 159,038,400 +70.38(+0.72%)
Feb 11, 2004 9882 9913 9802 9805 110,326,600 -77.41(-0.78%)
Feb 10, 2004 9811 9893 9811 9882 113,568,000 +0.00(+0.00%)
Feb 09, 2004 9811 9893 9811 9882 0 +71.58(+0.73%)
Feb 07, 2004 9674 9843 9674 9811 145,574,208 +0.00(+0.00%)
Feb 06, 2004 9674 9843 9674 9811 0 +136.59(+1.41%)
Feb 05, 2004 9703 9749 9658 9674 211,944,000 -28.67(-0.30%)
Feb 04, 2004 9641 9739 9641 9703 288,586,208 +68.99(+0.72%)
Feb 03, 2004 9430 9651 9430 9634 348,235,584 +0.00(+0.00%)
Feb 02, 2004 9430 9651 9430 9634 0 +205.09(+2.18%)
Jan 31, 2004 9444 9453 9370 9429 93,671,400 -15.46(-0.16%)
Jan 30, 2004 9546 9564 9362 9444 117,369,000 -106.90(-1.12%)
Jan 29, 2004 9612 9690 9550 9551 154,516,000 -61.01(-0.63%)
Jan 28, 2004 9564 9613 9525 9612 133,192,600 +48.23(+0.50%)
Jan 27, 2004 9480 9575 9474 9564 83,836,800 +0.00(+0.00%)
Jan 26, 2004 9480 9575 9474 9564 0 +83.67(+0.88%)
Jan 24, 2004 9498 9639 9464 9480 178,694,592 -16.77(-0.18%)
Jan 23, 2004 9428 9505 9402 9497 103,723,000 +69.21(+0.73%)
Jan 22, 2004 9323 9458 9323 9428 153,101,792 +104.98(+1.13%)
Jan 21, 2004 9243 9372 9243 9323 126,998,200 +80.25(+0.87%)
Jan 20, 2004 9194 9244 9185 9243 27,308,800 +0.00(+0.00%)
Jan 19, 2004 9194 9244 9185 9243 0 +48.76(+0.53%)
Jan 17, 2004 9138 9217 9134 9194 104,352,600 +58.65(+0.64%)
Jan 16, 2004 9173 9178 9110 9135 104,308,400 -36.50(-0.40%)
Jan 15, 2004 9142 9202 9107 9172 95,568,200 +30.08(+0.33%)
Jan 14, 2004 9129 9157 9117 9142 80,263,000 +12.53(+0.14%)
Jan 13, 2004 9111 9153 9105 9129 81,220,600 +0.00(+0.00%)
Jan 12, 2004 9111 9153 9105 9129 0 +26.23(+0.29%)
Jan 10, 2004 9167 9217 9051 9103 114,263,000 -66.99(-0.73%)
Jan 09, 2004 9100 9194 9100 9170 141,707,392 +71.59(+0.79%)
Jan 08, 2004 9038 9116 9035 9098 148,976,992 +59.76(+0.66%)
Jan 07, 2004 9054 9060 9015 9038 100,755,400 -15.65(-0.17%)
Jan 06, 2004 8821 9056 8821 9054 117,640,400 +0.00(+0.00%)
Jan 05, 2004 8821 9056 8821 9054 0 +235.92(+2.68%)
Jan 03, 2004 8795 8824 8777 8818 36,236,400 +0.00(+0.00%)
Jan 02, 2004 8795 8824 8777 8818 0 +22.91(+0.26%)
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.