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
Core Laboratories Inc
(NY:
CLB
)
18.74
+0.41 (+2.24%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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
9.693
9.751
9.689
9.701
83,277
-0.02(-0.21%)
Dec 30, 2004
9.598
9.789
9.556
9.722
205,546
+0.08(+0.86%)
Dec 29, 2004
9.598
9.743
9.564
9.639
259,941
+0.02(+0.22%)
Dec 28, 2004
9.556
9.660
9.556
9.618
305,190
+0.06(+0.65%)
Dec 27, 2004
9.672
9.826
9.477
9.556
473,189
-0.16(-1.63%)
Dec 23, 2004
9.743
10.05
9.701
9.714
397,614
-0.05(-0.51%)
Dec 22, 2004
9.556
9.793
9.556
9.764
282,084
+0.12(+1.25%)
Dec 21, 2004
9.598
9.701
9.535
9.643
418,794
+0.09(+0.91%)
Dec 20, 2004
9.785
9.785
9.460
9.556
754,311
-0.23(-2.34%)
Dec 17, 2004
9.577
9.805
9.556
9.785
267,162
+0.16(+1.68%)
Dec 16, 2004
9.701
9.793
9.614
9.622
242,612
-0.12(-1.28%)
Dec 15, 2004
9.357
9.768
9.357
9.747
310,004
+0.38(+4.04%)
Dec 14, 2004
9.411
9.481
9.348
9.369
156,446
-0.09(-0.92%)
Dec 13, 2004
9.327
9.502
9.327
9.456
213,248
+0.11(+1.16%)
Dec 10, 2004
9.153
9.386
9.128
9.348
392,319
+0.19(+2.04%)
Dec 09, 2004
9.190
9.265
9.099
9.161
210,841
+0.01(+0.14%)
Dec 08, 2004
9.099
9.215
9.057
9.149
361,511
+0.03(+0.32%)
Dec 07, 2004
9.327
9.465
9.078
9.120
383,172
-0.31(-3.30%)
Dec 06, 2004
9.681
9.764
9.431
9.431
280,640
-0.15(-1.56%)
Dec 03, 2004
9.249
9.660
9.249
9.581
751,904
+0.29(+3.08%)
Dec 02, 2004
9.390
9.415
9.215
9.294
872,729
-0.19(-2.01%)
Dec 01, 2004
9.764
9.789
9.469
9.485
333,110
-0.30(-3.06%)
Nov 30, 2004
9.930
10.01
9.768
9.785
349,476
-0.19(-1.88%)
Nov 29, 2004
10.08
10.13
9.805
9.971
392,800
-0.14(-1.40%)
Nov 26, 2004
10.16
10.17
10.09
10.11
95,793
+0.06(+0.58%)
Nov 24, 2004
10.08
10.18
9.996
10.05
439,974
+0.00(+0.00%)
Nov 23, 2004
9.805
10.14
9.805
10.05
582,461
+0.21(+2.11%)
Nov 22, 2004
9.780
9.922
9.722
9.847
481,373
+0.05(+0.47%)
Nov 19, 2004
9.743
9.843
9.722
9.801
441,900
+0.10(+1.03%)
Nov 18, 2004
9.897
9.922
9.701
9.701
545,395
-0.20(-1.97%)
Nov 17, 2004
9.805
9.942
9.764
9.897
455,378
+0.03(+0.29%)
Nov 16, 2004
9.556
9.868
9.556
9.868
1,640,519
+0.27(+2.81%)
Nov 15, 2004
9.980
9.980
9.473
9.598
573,315
-0.37(-3.71%)
Nov 12, 2004
10.03
10.03
9.897
9.967
199,288
+0.00(+0.04%)
Nov 11, 2004
9.909
9.992
9.888
9.963
281,603
+0.02(+0.21%)
Nov 10, 2004
9.976
10.06
9.930
9.942
594,495
+0.01(+0.08%)
Nov 09, 2004
9.926
10.05
9.913
9.934
694,621
+0.01(+0.13%)
Nov 08, 2004
10.01
10.09
9.751
9.922
554,541
-0.14(-1.40%)
Nov 05, 2004
10.01
10.30
10.01
10.06
1,132,670
+0.05(+0.50%)
Nov 04, 2004
9.992
10.09
9.847
10.01
459,229
-0.04(-0.41%)
Nov 03, 2004
10.18
10.18
9.976
10.05
770,678
+0.18(+1.85%)
Nov 02, 2004
10.13
10.13
9.805
9.872
594,977
-0.24(-2.38%)
Nov 01, 2004
10.31
10.32
10.01
10.11
553,579
-0.19(-1.86%)
Oct 29, 2004
10.20
10.44
10.12
10.30
930,494
+0.12(+1.23%)
Oct 28, 2004
10.32
10.60
10.10
10.18
694,139
-0.19(-1.80%)
Oct 27, 2004
10.52
10.59
10.21
10.37
475,596
-0.15(-1.46%)
Oct 26, 2004
10.43
10.72
10.43
10.52
557,911
+0.09(+0.88%)
Oct 25, 2004
10.39
10.44
10.24
10.43
257,053
+0.08(+0.80%)
Oct 22, 2004
10.42
10.54
10.35
10.35
233,947
-0.02(-0.24%)
Oct 21, 2004
10.35
10.42
10.26
10.37
246,462
-0.00(-0.04%)
Oct 20, 2004
9.971
10.45
9.971
10.37
500,146
+0.32(+3.22%)
Oct 19, 2004
10.17
10.17
9.967
10.05
387,986
-0.09(-0.86%)
Oct 18, 2004
10.10
10.22
10.10
10.14
651,297
+0.04(+0.41%)
Oct 15, 2004
10.07
10.24
9.992
10.10
360,548
+0.02(+0.25%)
Oct 14, 2004
9.668
10.11
9.668
10.07
532,398
+0.41(+4.26%)
Oct 13, 2004
9.888
9.930
9.573
9.660
425,533
-0.31(-3.08%)
Oct 12, 2004
10.01
10.05
9.963
9.967
283,528
-0.00(-0.04%)
Oct 11, 2004
10.30
10.30
9.955
9.971
411,573
-0.42(-4.04%)
Oct 08, 2004
10.57
10.60
10.23
10.39
892,947
-0.20(-1.92%)
Oct 07, 2004
10.44
10.59
10.44
10.59
770,196
+0.18(+1.76%)
Oct 06, 2004
10.30
10.49
10.30
10.41
634,931
+0.13(+1.29%)
Oct 05, 2004
10.39
10.53
10.28
10.28
481,373
-0.12(-1.20%)
Oct 04, 2004
10.25
10.45
10.25
10.40
860,213
+0.12(+1.17%)
Oct 01, 2004
10.22
10.31
10.20
10.28
833,738
+0.07(+0.65%)
Sep 30, 2004
10.14
10.28
10.14
10.22
306,634
+0.08(+0.82%)
Sep 29, 2004
10.09
10.33
10.07
10.13
829,405
+0.05(+0.45%)
Sep 28, 2004
10.09
10.14
10.05
10.09
522,289
-0.00(-0.04%)
Sep 27, 2004
10.01
10.15
9.951
10.09
557,430
+0.04(+0.37%)
Sep 24, 2004
9.880
10.08
9.868
10.05
1,170,217
+0.17(+1.77%)
Sep 23, 2004
9.847
9.971
9.685
9.880
560,799
+0.10(+0.98%)
Sep 22, 2004
9.768
9.847
9.722
9.785
633,005
+0.03(+0.34%)
Sep 21, 2004
9.681
9.801
9.681
9.751
336,961
+0.05(+0.51%)
Sep 20, 2004
9.652
9.743
9.639
9.701
236,354
+0.05(+0.56%)
Sep 17, 2004
9.805
9.805
9.598
9.647
444,788
-0.14(-1.40%)
Sep 16, 2004
9.776
9.805
9.739
9.785
221,912
+0.01(+0.13%)
Sep 15, 2004
9.743
9.847
9.676
9.772
800,042
+0.03(+0.30%)
Sep 14, 2004
9.722
9.793
9.689
9.743
1,246,274
+0.02(+0.21%)
Sep 13, 2004
9.535
9.868
9.535
9.722
1,099,937
+0.19(+1.96%)
Sep 10, 2004
9.510
9.548
9.411
9.535
395,207
+0.06(+0.66%)
Sep 09, 2004
9.265
9.502
9.228
9.473
314,817
+0.17(+1.83%)
Sep 08, 2004
9.369
9.473
9.290
9.303
342,737
-0.05(-0.58%)
Sep 07, 2004
9.431
9.444
9.336
9.357
359,585
-0.12(-1.23%)
Sep 03, 2004
9.436
9.531
9.402
9.473
205,064
-0.00(-0.04%)
Sep 02, 2004
9.419
9.552
9.406
9.477
468,375
+0.06(+0.66%)
Sep 01, 2004
9.141
9.448
9.128
9.415
369,694
+0.33(+3.61%)
Aug 31, 2004
8.904
9.128
8.900
9.087
264,273
+0.21(+2.39%)
Aug 30, 2004
8.870
8.970
8.870
8.875
209,397
-0.02(-0.28%)
Aug 27, 2004
8.933
8.958
8.746
8.900
686,919
-0.03(-0.37%)
Aug 26, 2004
8.887
8.954
8.862
8.933
305,671
+0.05(+0.51%)
Aug 25, 2004
8.767
8.933
8.746
8.887
453,934
+0.14(+1.62%)
Aug 24, 2004
8.983
8.995
8.746
8.746
406,278
-0.28(-3.08%)
Aug 23, 2004
9.361
9.427
9.024
9.024
838,551
-0.25(-2.73%)
Aug 20, 2004
9.037
9.419
9.037
9.278
1,603,934
+0.50(+5.68%)
Aug 19, 2004
8.696
8.796
8.696
8.779
568,020
+4.49(+104.65%)
Aug 17, 2004
4.329
4.333
4.290
4.290
368,972
-0.04(-0.82%)
Aug 16, 2004
4.279
4.327
4.267
4.325
192,549
+0.04(+0.97%)
Aug 13, 2004
4.196
4.284
4.196
4.284
235,872
+0.10(+2.33%)
Aug 12, 2004
4.186
4.205
4.176
4.186
266,439
-0.01(-0.15%)
Aug 11, 2004
4.192
4.207
4.176
4.192
266,921
+0.00(+0.05%)
Aug 10, 2004
4.134
4.230
4.134
4.190
129,970
+0.07(+1.71%)
Aug 09, 2004
4.146
4.173
4.074
4.119
1,041,209
-0.02(-0.60%)
Aug 06, 2004
4.331
4.333
4.142
4.144
319,391
-0.17(-3.90%)
Aug 05, 2004
4.477
4.493
4.304
4.313
167,036
-0.17(-3.89%)
Aug 04, 2004
4.560
4.570
4.425
4.487
125,638
-0.08(-1.82%)
Aug 03, 2004
4.570
4.574
4.547
4.570
209,156
+0.00(+0.00%)
Aug 02, 2004
4.529
4.589
4.487
4.570
290,267
+0.00(+0.00%)
Jul 30, 2004
4.606
4.662
4.529
4.570
417,831
-0.05(-1.12%)
Jul 29, 2004
4.755
4.847
4.622
4.622
514,828
-0.10(-2.15%)
Jul 28, 2004
4.749
4.753
4.633
4.724
429,384
-0.02(-0.52%)
Jul 27, 2004
4.639
4.772
4.610
4.749
261,626
+0.09(+1.83%)
Jul 26, 2004
4.788
4.844
4.639
4.664
182,199
-0.14(-2.81%)
Jul 23, 2004
4.853
4.853
4.743
4.799
196,159
-0.05(-1.11%)
Jul 22, 2004
4.751
4.886
4.505
4.853
826,998
+0.09(+1.92%)
Jul 21, 2004
4.965
4.986
4.736
4.761
233,706
-0.18(-3.70%)
Jul 20, 2004
4.961
5.007
4.890
4.944
130,692
-0.01(-0.17%)
Jul 19, 2004
4.903
5.090
4.903
4.952
615,916
+0.05(+1.02%)
Jul 16, 2004
4.861
4.944
4.861
4.903
592,088
+0.04(+0.85%)
Jul 15, 2004
4.687
4.892
4.678
4.861
429,866
+0.17(+3.54%)
Jul 14, 2004
4.620
4.718
4.574
4.695
538,175
+0.07(+1.44%)
Jul 13, 2004
4.707
4.716
4.626
4.628
227,448
-0.09(-1.89%)
Jul 12, 2004
4.768
4.778
4.674
4.718
338,164
-0.04(-0.83%)
Jul 09, 2004
4.751
4.778
4.674
4.757
231,299
+0.02(+0.35%)
Jul 08, 2004
4.757
4.830
4.741
4.741
353,809
-0.02(-0.35%)
Jul 07, 2004
4.768
4.778
4.757
4.757
167,758
+0.00(+0.00%)
Jul 06, 2004
4.768
4.780
4.730
4.757
357,900
-0.03(-0.65%)
Jul 02, 2004
4.778
4.809
4.772
4.788
226,967
+0.01(+0.22%)
Jul 01, 2004
4.778
4.799
4.732
4.778
414,702
+0.00(+0.00%)
Jun 30, 2004
4.747
4.820
4.747
4.778
426,015
+0.02(+0.48%)
Jun 29, 2004
4.809
4.859
4.755
4.755
271,975
-0.07(-1.51%)
Jun 28, 2004
4.905
4.917
4.803
4.828
217,339
-0.06(-1.15%)
Jun 25, 2004
4.882
4.909
4.874
4.884
339,608
+0.01(+0.21%)
Jun 24, 2004
4.934
4.938
4.857
4.874
164,148
-0.05(-1.01%)
Jun 23, 2004
4.932
4.965
4.913
4.923
273,901
+0.00(+0.04%)
Jun 22, 2004
4.903
4.969
4.865
4.921
182,921
+0.02(+0.38%)
Jun 21, 2004
4.886
4.986
4.871
4.903
290,267
+0.02(+0.38%)
Jun 18, 2004
4.795
4.938
4.795
4.884
347,069
+0.11(+2.26%)
Jun 17, 2004
4.790
4.882
4.743
4.776
359,344
-0.01(-0.26%)
Jun 16, 2004
4.404
4.849
4.404
4.788
1,519,935
+0.41(+9.24%)
Jun 15, 2004
4.227
4.394
4.227
4.383
146,818
+0.17(+3.94%)
Jun 14, 2004
4.242
4.242
4.165
4.217
232,021
-0.04(-0.98%)
Jun 10, 2004
4.238
4.311
4.225
4.259
206,027
+0.02(+0.49%)
Jun 09, 2004
4.331
4.363
4.219
4.238
332,869
-0.09(-2.02%)
Jun 08, 2004
4.400
4.400
4.315
4.325
224,319
-0.07(-1.51%)
Jun 07, 2004
4.363
4.466
4.363
4.392
188,938
+0.04(+0.91%)
Jun 04, 2004
4.414
4.448
4.311
4.352
108,068
-0.08(-1.78%)
Jun 03, 2004
4.394
4.479
4.383
4.431
309,522
+0.06(+1.33%)
Jun 02, 2004
4.379
4.425
4.371
4.373
198,085
+0.00(+0.00%)
Jun 01, 2004
4.356
4.433
4.342
4.373
255,849
+0.02(+0.48%)
May 28, 2004
4.329
4.383
4.329
4.352
211,322
+0.04(+1.01%)
May 27, 2004
4.458
4.466
4.290
4.309
467,653
-0.15(-3.31%)
May 26, 2004
4.414
4.495
4.414
4.456
772,844
+0.04(+0.94%)
May 25, 2004
4.356
4.414
4.331
4.414
356,456
+0.06(+1.34%)
May 24, 2004
4.227
4.441
4.227
4.356
406,278
+0.15(+3.56%)
May 21, 2004
4.178
4.259
4.178
4.207
525,418
+0.01(+0.20%)
May 20, 2004
4.217
4.259
4.196
4.198
241,167
-0.04(-0.93%)
May 19, 2004
4.296
4.296
4.238
4.238
174,979
-0.06(-1.35%)
May 18, 2004
4.298
4.331
4.259
4.296
213,488
-0.00(-0.05%)
May 17, 2004
4.321
4.444
4.279
4.298
304,709
-0.06(-1.38%)
May 14, 2004
4.379
4.404
4.356
4.358
288,342
-0.02(-0.43%)
May 13, 2004
4.290
4.414
4.290
4.377
259,219
+0.10(+2.28%)
May 12, 2004
4.279
4.346
4.217
4.279
747,572
+0.02(+0.54%)
May 11, 2004
4.165
4.300
4.155
4.257
727,836
+0.14(+3.48%)
May 10, 2004
4.518
4.518
4.082
4.113
1,021,473
-0.46(-10.00%)
May 07, 2004
4.606
4.724
4.570
4.570
339,368
-0.01(-0.32%)
May 06, 2004
4.581
4.587
4.425
4.585
749,257
+0.00(+0.09%)
May 05, 2004
4.747
4.753
4.574
4.581
620,008
-0.27(-5.57%)
May 04, 2004
4.793
4.851
4.786
4.851
860,213
+0.03(+0.56%)
May 03, 2004
4.776
4.851
4.726
4.824
869,841
+0.10(+2.11%)
Apr 30, 2004
4.570
4.851
4.570
4.724
1,295,374
+0.07(+1.52%)
Apr 29, 2004
5.048
5.048
4.604
4.653
1,165,644
-0.40(-7.89%)
Apr 28, 2004
5.090
5.123
5.027
5.052
413,258
-0.04(-0.73%)
Apr 27, 2004
4.913
5.127
4.913
5.090
543,229
+0.18(+3.73%)
Apr 26, 2004
4.859
5.007
4.851
4.907
560,558
+0.05(+1.03%)
Apr 23, 2004
4.730
4.869
4.695
4.857
679,217
+0.11(+2.23%)
Apr 22, 2004
4.612
4.820
4.612
4.751
225,763
+0.12(+2.65%)
Apr 21, 2004
4.664
4.736
4.541
4.628
280,399
-0.06(-1.37%)
Apr 20, 2004
4.778
4.793
4.678
4.693
313,855
-0.07(-1.57%)
Apr 19, 2004
4.736
4.832
4.736
4.768
238,761
+0.06(+1.37%)
Apr 16, 2004
4.643
4.799
4.624
4.703
420,720
+0.07(+1.52%)
Apr 15, 2004
4.653
4.674
4.520
4.633
175,460
-0.01(-0.22%)
Apr 14, 2004
4.639
4.716
4.597
4.643
294,359
-0.01(-0.22%)
Apr 13, 2004
4.778
4.923
4.635
4.653
618,564
+0.01(+0.22%)
Apr 12, 2004
4.342
4.736
4.342
4.643
712,432
+0.33(+7.66%)
Apr 08, 2004
4.377
4.383
4.288
4.313
230,096
-0.07(-1.61%)
Apr 07, 2004
4.425
4.462
4.363
4.383
292,915
-0.02(-0.47%)
Apr 06, 2004
4.412
4.423
4.348
4.404
144,893
-0.03(-0.66%)
Apr 05, 2004
4.508
4.570
4.394
4.433
473,430
-0.06(-1.43%)
Apr 02, 2004
4.518
4.525
4.464
4.498
411,573
+0.12(+2.85%)
Apr 01, 2004
4.421
4.421
4.329
4.373
268,846
-0.03(-0.71%)
Mar 31, 2004
4.302
4.493
4.252
4.404
597,624
+0.13(+3.06%)
Mar 30, 2004
4.198
4.284
4.194
4.273
549,487
+0.07(+1.63%)
Mar 29, 2004
4.240
4.292
4.180
4.205
432,513
+0.01(+0.15%)
Mar 26, 2004
4.132
4.255
4.124
4.198
188,698
+0.09(+2.12%)
Mar 25, 2004
4.186
4.209
4.103
4.111
342,015
-0.06(-1.54%)
Mar 24, 2004
4.217
4.323
4.176
4.176
312,892
-0.02(-0.49%)
Mar 23, 2004
4.259
4.311
4.070
4.196
461,396
-0.07(-1.75%)
Mar 22, 2004
4.331
4.360
4.265
4.271
111,437
-0.07(-1.63%)
Mar 19, 2004
4.477
4.487
4.329
4.342
346,347
-0.10(-2.34%)
Mar 18, 2004
4.352
4.491
4.352
4.446
548,283
+0.08(+1.90%)
Mar 17, 2004
4.363
4.414
4.352
4.363
452,009
-0.02(-0.57%)
Mar 16, 2004
4.383
4.400
4.352
4.387
444,066
+0.01(+0.28%)
Mar 15, 2004
4.529
4.529
4.338
4.375
396,170
-0.09(-2.05%)
Mar 12, 2004
4.340
4.471
4.317
4.466
680,180
+0.15(+3.41%)
Mar 11, 2004
4.279
4.456
4.279
4.319
799,079
-0.12(-2.62%)
Mar 10, 2004
4.446
4.477
4.383
4.435
651,057
-0.02(-0.47%)
Mar 09, 2004
4.452
4.475
4.423
4.456
591,126
-0.03(-0.60%)
Mar 08, 2004
4.340
4.516
4.340
4.483
843,365
+0.13(+3.06%)
Mar 05, 2004
4.435
4.498
4.311
4.350
718,689
-0.06(-1.46%)
Mar 04, 2004
4.373
4.549
4.373
4.414
424,089
+0.05(+1.09%)
Mar 03, 2004
4.325
4.462
4.259
4.367
668,867
+0.06(+1.45%)
Mar 02, 2004
4.363
4.363
4.288
4.304
560,558
-0.02(-0.53%)
Mar 01, 2004
4.103
4.344
4.082
4.327
956,969
+0.25(+6.01%)
Feb 27, 2004
4.051
4.140
4.038
4.082
1,015,456
+0.06(+1.55%)
Feb 26, 2004
3.795
4.020
3.795
4.020
902,093
+0.23(+6.20%)
Feb 25, 2004
3.804
3.824
3.737
3.785
271,735
-0.02(-0.44%)
Feb 24, 2004
3.783
3.816
3.783
3.802
170,165
+0.02(+0.49%)
Feb 23, 2004
3.770
3.833
3.770
3.783
131,414
+0.00(+0.06%)
Feb 20, 2004
3.793
3.810
3.773
3.781
80,389
-0.01(-0.27%)
Feb 19, 2004
3.800
3.833
3.781
3.791
122,028
-0.01(-0.33%)
Feb 18, 2004
3.874
3.874
3.791
3.804
163,907
-0.07(-1.88%)
Feb 17, 2004
3.667
3.930
3.667
3.876
403,631
+0.20(+5.42%)
Feb 13, 2004
3.692
3.791
3.675
3.677
102,773
-0.02(-0.51%)
Feb 12, 2004
3.667
3.735
3.667
3.696
207,471
+0.02(+0.68%)
Feb 11, 2004
3.559
3.739
3.559
3.671
331,184
+0.11(+3.21%)
Feb 10, 2004
3.532
3.573
3.532
3.556
181,477
+0.02(+0.47%)
Feb 09, 2004
3.407
3.563
3.365
3.540
184,125
+0.12(+3.65%)
Feb 06, 2004
3.326
3.415
3.326
3.415
106,142
+0.09(+2.69%)
Feb 05, 2004
3.326
3.353
3.324
3.326
106,864
+0.00(+0.00%)
Feb 04, 2004
3.324
3.345
3.303
3.326
133,581
-0.02(-0.50%)
Feb 03, 2004
3.365
3.365
3.326
3.343
63,781
-0.02(-0.68%)
Feb 02, 2004
3.345
3.397
3.324
3.365
52,951
+0.03(+0.93%)
Jan 30, 2004
3.376
3.378
3.334
3.334
142,245
-0.05(-1.53%)
Jan 29, 2004
3.390
3.397
3.378
3.386
67,873
+0.02(+0.62%)
Jan 28, 2004
3.432
3.446
3.365
3.365
88,572
-0.06(-1.82%)
Jan 27, 2004
3.436
3.490
3.428
3.428
84,721
-0.02(-0.54%)
Jan 26, 2004
3.500
3.511
3.417
3.446
103,976
-0.07(-1.95%)
Jan 23, 2004
3.463
3.527
3.463
3.515
98,922
+0.08(+2.24%)
Jan 22, 2004
3.463
3.490
3.428
3.438
153,317
-0.02(-0.72%)
Jan 21, 2004
3.313
3.473
3.313
3.463
247,907
+0.15(+4.51%)
Jan 20, 2004
3.282
3.347
3.282
3.313
192,308
+0.02(+0.57%)
Jan 16, 2004
3.313
3.326
3.276
3.295
159,093
-0.01(-0.31%)
Jan 15, 2004
3.345
3.353
3.268
3.305
186,532
-0.02(-0.56%)
Jan 14, 2004
3.318
3.324
3.291
3.324
120,343
+0.00(+0.00%)
Jan 13, 2004
3.293
3.355
3.293
3.324
184,365
+0.00(+0.00%)
Jan 12, 2004
3.417
3.428
3.324
3.324
231,540
-0.10(-2.97%)
Jan 09, 2004
3.417
3.428
3.394
3.426
304,709
-0.02(-0.60%)
Jan 08, 2004
3.484
3.484
3.446
3.446
403,871
-0.04(-1.25%)
Jan 07, 2004
3.469
3.505
3.469
3.490
123,953
+0.00(+0.00%)
Jan 06, 2004
3.480
3.511
3.480
3.490
137,672
-0.01(-0.30%)
Jan 05, 2004
3.511
3.532
3.494
3.500
202,658
+0.00(+0.06%)
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.