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
Royal Bank of Canada
(NY:
RY
)
104.39
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 13, 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 (%)
Feb 27, 2004
9.829
9.904
9.756
9.868
950,686
-0.26(-2.56%)
Feb 26, 2004
10.04
10.14
10.01
10.13
386,442
+0.09(+0.91%)
Feb 25, 2004
10.17
10.17
10.02
10.04
425,471
-0.16(-1.61%)
Feb 24, 2004
9.995
10.26
9.993
10.20
776,739
+0.23(+2.33%)
Feb 23, 2004
9.916
9.982
9.889
9.968
561,353
+0.04(+0.38%)
Feb 20, 2004
9.987
9.987
9.827
9.931
436,554
-0.09(-0.89%)
Feb 19, 2004
10.01
10.07
9.978
10.02
267,425
-0.01(-0.10%)
Feb 18, 2004
10.14
10.18
10.03
10.03
278,508
-0.15(-1.45%)
Feb 17, 2004
10.16
10.21
10.14
10.18
257,788
+0.14(+1.43%)
Feb 13, 2004
10.07
10.10
10.02
10.03
195,148
+0.02(+0.17%)
Feb 12, 2004
10.07
10.10
9.984
10.02
405,234
-0.05(-0.45%)
Feb 11, 2004
9.982
10.14
9.933
10.06
313,683
+0.10(+1.02%)
Feb 10, 2004
9.953
9.978
9.922
9.962
200,448
+0.04(+0.36%)
Feb 09, 2004
9.920
9.972
9.912
9.926
300,191
+0.00(+0.04%)
Feb 06, 2004
9.872
9.962
9.827
9.922
160,937
+0.10(+0.99%)
Feb 05, 2004
9.848
9.872
9.810
9.825
172,501
+0.02(+0.21%)
Feb 04, 2004
9.835
9.891
9.777
9.804
176,356
-0.05(-0.48%)
Feb 03, 2004
9.864
9.945
9.843
9.852
211,531
+0.01(+0.08%)
Feb 02, 2004
9.862
9.879
9.802
9.843
250,561
-0.02(-0.19%)
Jan 30, 2004
9.821
9.916
9.779
9.862
252,006
+0.04(+0.42%)
Jan 29, 2004
9.856
9.910
9.816
9.821
272,244
-0.06(-0.59%)
Jan 28, 2004
9.978
10.05
9.879
9.879
351,267
-0.16(-1.55%)
Jan 27, 2004
10.01
10.07
10.01
10.03
324,765
+0.04(+0.39%)
Jan 26, 2004
9.962
10.00
9.924
9.995
338,257
-0.00(-0.04%)
Jan 23, 2004
10.00
10.05
9.947
9.999
611,947
-0.11(-1.07%)
Jan 22, 2004
10.02
10.12
9.993
10.11
273,207
+0.03(+0.31%)
Jan 21, 2004
10.10
10.10
10.02
10.08
459,201
-0.06(-0.63%)
Jan 20, 2004
10.12
10.20
10.08
10.14
411,016
+0.19(+1.94%)
Jan 16, 2004
9.904
9.984
9.864
9.947
271,280
+0.04(+0.44%)
Jan 15, 2004
9.933
9.987
9.858
9.904
280,917
-0.02(-0.25%)
Jan 14, 2004
10.01
10.01
9.889
9.928
506,422
-0.11(-1.05%)
Jan 13, 2004
10.06
10.14
10.03
10.03
422,098
-0.02(-0.25%)
Jan 12, 2004
10.02
10.09
9.995
10.06
460,164
+0.03(+0.27%)
Jan 09, 2004
9.993
10.12
9.987
10.03
290,554
+0.00(+0.00%)
Jan 08, 2004
9.989
10.05
9.945
10.03
424,990
+0.05(+0.52%)
Jan 07, 2004
10.04
10.06
9.962
9.980
274,171
-0.08(-0.76%)
Jan 06, 2004
10.09
10.10
10.04
10.06
442,336
-0.04(-0.37%)
Jan 05, 2004
10.15
10.15
10.08
10.09
413,425
+0.07(+0.70%)
Jan 02, 2004
9.968
10.15
9.968
10.02
383,551
+0.13(+1.30%)
Dec 31, 2003
9.924
9.995
9.887
9.895
389,815
-0.02(-0.25%)
Dec 30, 2003
9.756
9.899
9.754
9.920
391,260
+0.14(+1.44%)
Dec 29, 2003
9.721
9.779
9.684
9.779
235,141
+0.11(+1.12%)
Dec 26, 2003
9.713
9.723
9.630
9.671
87,696
-0.04(-0.45%)
Dec 24, 2003
9.634
9.744
9.634
9.715
189,366
+0.06(+0.62%)
Dec 23, 2003
9.609
9.671
9.586
9.654
161,419
+0.05(+0.56%)
Dec 22, 2003
9.544
9.609
9.544
9.601
145,999
+0.07(+0.78%)
Dec 19, 2003
9.582
9.582
9.495
9.526
312,237
-0.06(-0.67%)
Dec 18, 2003
9.544
9.619
9.536
9.590
326,693
+0.02(+0.20%)
Dec 17, 2003
9.453
9.578
9.414
9.571
1,428,679
+0.10(+1.05%)
Dec 16, 2003
9.503
9.542
9.472
9.472
290,554
-0.05(-0.54%)
Dec 15, 2003
9.675
9.675
9.513
9.524
505,458
-0.13(-1.38%)
Dec 12, 2003
9.750
9.750
9.630
9.657
272,726
-0.07(-0.75%)
Dec 11, 2003
9.625
9.754
9.601
9.729
213,458
-0.06(-0.59%)
Dec 10, 2003
9.825
9.825
9.731
9.787
305,491
-0.06(-0.59%)
Dec 09, 2003
9.993
9.993
9.845
9.845
252,488
-0.13(-1.35%)
Dec 08, 2003
9.895
10.01
9.895
9.980
324,765
+0.10(+0.99%)
Dec 05, 2003
9.858
9.899
9.837
9.883
190,811
+0.05(+0.53%)
Dec 04, 2003
9.858
9.858
9.796
9.831
252,006
+0.00(+0.02%)
Dec 03, 2003
9.814
9.870
9.802
9.829
437,999
+0.07(+0.77%)
Dec 02, 2003
9.754
9.816
9.748
9.754
568,098
-0.04(-0.36%)
Dec 01, 2003
9.879
9.879
9.756
9.789
462,574
-0.15(-1.48%)
Nov 28, 2003
10.00
10.00
9.922
9.937
214,904
-0.05(-0.54%)
Nov 26, 2003
10.13
10.13
9.924
9.991
665,432
-0.13(-1.25%)
Nov 25, 2003
10.29
10.30
10.09
10.12
444,263
-0.07(-0.71%)
Nov 24, 2003
10.27
10.33
10.13
10.19
174,910
-0.11(-1.03%)
Nov 21, 2003
10.29
10.37
10.29
10.30
300,673
-0.04(-0.42%)
Nov 20, 2003
10.31
10.38
10.28
10.34
299,227
+0.05(+0.50%)
Nov 19, 2003
10.18
10.32
10.16
10.29
373,914
+0.13(+1.33%)
Nov 18, 2003
10.10
10.18
10.08
10.15
383,551
+0.12(+1.24%)
Nov 17, 2003
10.03
10.05
9.941
10.03
248,151
-0.02(-0.23%)
Nov 14, 2003
10.12
10.18
10.02
10.05
239,960
-0.07(-0.66%)
Nov 13, 2003
10.15
10.20
10.11
10.12
209,122
-0.04(-0.39%)
Nov 12, 2003
10.21
10.21
10.15
10.16
226,950
+0.05(+0.53%)
Nov 11, 2003
10.15
10.15
10.08
10.10
179,247
-0.07(-0.65%)
Nov 10, 2003
10.25
10.27
10.13
10.17
360,904
-0.04(-0.37%)
Nov 07, 2003
10.21
10.29
10.21
10.21
190,811
+0.07(+0.65%)
Nov 06, 2003
10.15
10.20
10.15
10.14
318,501
-0.01(-0.12%)
Nov 05, 2003
10.03
10.19
10.14
10.15
271,280
-0.00(-0.02%)
Nov 04, 2003
10.03
10.20
10.03
10.15
433,663
+0.13(+1.33%)
Nov 03, 2003
9.997
10.02
9.931
10.02
279,712
+0.02(+0.23%)
Oct 31, 2003
10.10
10.10
9.914
9.999
538,706
-0.14(-1.37%)
Oct 30, 2003
10.22
10.22
10.14
10.14
238,996
-0.05(-0.51%)
Oct 29, 2003
10.26
10.29
10.18
10.19
238,514
-0.07(-0.73%)
Oct 28, 2003
10.17
10.26
10.16
10.26
308,864
+0.07(+0.73%)
Oct 27, 2003
10.18
10.21
10.13
10.19
324,765
+0.02(+0.16%)
Oct 24, 2003
10.17
10.18
10.08
10.17
174,910
-0.02(-0.22%)
Oct 23, 2003
10.21
10.25
10.15
10.20
315,610
-0.13(-1.25%)
Oct 22, 2003
10.20
10.32
10.20
10.32
509,313
+0.15(+1.49%)
Oct 21, 2003
10.03
10.17
9.980
10.17
292,481
+0.15(+1.45%)
Oct 20, 2003
9.980
10.04
9.980
10.03
244,297
+0.05(+0.48%)
Oct 17, 2003
9.951
9.987
9.947
9.980
231,768
+0.02(+0.19%)
Oct 16, 2003
10.02
10.05
9.933
9.962
470,765
-0.07(-0.70%)
Oct 15, 2003
9.864
10.10
9.864
10.03
462,574
+0.15(+1.55%)
Oct 14, 2003
9.754
9.889
9.754
9.879
380,178
+0.12(+1.28%)
Oct 13, 2003
9.731
9.752
9.675
9.754
190,811
+0.02(+0.23%)
Oct 10, 2003
9.640
9.725
9.640
9.731
425,953
+0.18(+1.93%)
Oct 09, 2003
9.518
9.569
9.495
9.547
222,131
+0.03(+0.33%)
Oct 08, 2003
9.549
9.549
9.507
9.515
199,966
+0.01(+0.11%)
Oct 07, 2003
9.335
9.524
9.335
9.505
522,805
+0.18(+1.96%)
Oct 06, 2003
9.275
9.322
9.239
9.322
139,735
+0.05(+0.54%)
Oct 03, 2003
9.277
9.329
9.266
9.273
180,211
+0.00(+0.02%)
Oct 02, 2003
9.264
9.308
9.250
9.271
200,930
-0.01(-0.07%)
Oct 01, 2003
9.150
9.273
9.136
9.277
203,821
+0.17(+1.85%)
Sep 30, 2003
9.111
9.161
9.086
9.109
173,947
+0.02(+0.27%)
Sep 29, 2003
9.036
9.084
9.036
9.084
254,897
+0.02(+0.25%)
Sep 26, 2003
9.084
9.132
9.084
9.061
169,128
-0.04(-0.43%)
Sep 25, 2003
9.165
9.165
9.111
9.100
133,953
-0.05(-0.54%)
Sep 24, 2003
9.152
9.167
9.125
9.150
238,514
-0.00(-0.02%)
Sep 23, 2003
9.132
9.161
9.119
9.152
469,320
-0.03(-0.36%)
Sep 22, 2003
9.163
9.202
9.163
9.185
168,165
+0.02(+0.20%)
Sep 19, 2003
9.202
9.225
9.156
9.167
288,627
+0.05(+0.52%)
Sep 18, 2003
9.132
9.142
9.090
9.119
452,455
+0.00(+0.00%)
Sep 17, 2003
9.132
9.161
9.102
9.119
139,735
+0.00(+0.02%)
Sep 16, 2003
9.051
9.115
9.051
9.117
267,907
+0.06(+0.71%)
Sep 15, 2003
9.069
9.090
9.053
9.053
125,280
-0.05(-0.50%)
Sep 12, 2003
9.090
9.140
9.084
9.098
244,778
+0.02(+0.25%)
Sep 11, 2003
9.084
9.098
9.059
9.075
225,504
-0.05(-0.55%)
Sep 10, 2003
9.067
9.156
9.057
9.125
330,547
+0.09(+0.94%)
Sep 09, 2003
9.015
9.086
9.003
9.040
410,534
+0.07(+0.74%)
Sep 08, 2003
9.005
9.059
8.974
8.974
109,379
-0.06(-0.62%)
Sep 05, 2003
9.042
9.090
9.013
9.030
182,138
-0.03(-0.32%)
Sep 04, 2003
9.102
9.111
9.022
9.059
205,267
+0.02(+0.18%)
Sep 03, 2003
9.024
9.117
9.017
9.042
347,894
+0.07(+0.74%)
Sep 02, 2003
8.907
9.009
8.851
8.976
379,214
+0.05(+0.51%)
Aug 29, 2003
8.924
9.034
8.924
8.930
307,419
+0.01(+0.07%)
Aug 28, 2003
8.924
8.955
8.899
8.924
159,491
+0.01(+0.07%)
Aug 27, 2003
8.932
8.949
8.824
8.918
349,821
-0.07(-0.74%)
Aug 26, 2003
8.812
9.017
8.768
8.984
557,016
+0.22(+2.56%)
Aug 25, 2003
8.837
8.837
8.731
8.760
265,498
-0.04(-0.40%)
Aug 22, 2003
8.887
8.887
8.727
8.795
249,115
-0.10(-1.14%)
Aug 21, 2003
8.945
8.997
8.891
8.897
286,217
-0.05(-0.58%)
Aug 20, 2003
9.080
9.082
8.938
8.949
163,346
-0.21(-2.33%)
Aug 19, 2003
9.090
9.163
9.071
9.163
172,983
+0.02(+0.23%)
Aug 18, 2003
9.132
9.235
9.111
9.142
321,874
+0.01(+0.11%)
Aug 15, 2003
9.046
9.154
9.046
9.132
417,762
+0.07(+0.80%)
Aug 14, 2003
9.090
9.121
9.051
9.059
185,511
-0.11(-1.22%)
Aug 13, 2003
9.057
9.217
9.053
9.171
266,462
+0.09(+1.03%)
Aug 12, 2003
8.997
9.086
8.992
9.078
249,115
+0.08(+0.88%)
Aug 11, 2003
8.893
9.015
8.893
8.999
353,194
+0.12(+1.38%)
Aug 08, 2003
8.739
8.891
8.739
8.876
301,155
+0.13(+1.52%)
Aug 07, 2003
8.538
8.779
8.538
8.743
392,706
+0.23(+2.71%)
Aug 06, 2003
8.598
8.598
8.496
8.513
351,749
-0.07(-0.82%)
Aug 05, 2003
8.530
8.677
8.530
8.584
425,471
+0.06(+0.66%)
Aug 04, 2003
8.613
8.621
8.463
8.528
537,742
-0.13(-1.56%)
Aug 01, 2003
8.692
8.727
8.652
8.662
422,098
-0.05(-0.57%)
Jul 31, 2003
8.714
8.741
8.613
8.712
442,818
+0.00(+0.00%)
Jul 30, 2003
8.743
8.779
8.687
8.712
208,640
-0.13(-1.50%)
Jul 29, 2003
8.862
8.891
8.787
8.845
208,640
-0.03(-0.33%)
Jul 28, 2003
8.893
8.951
8.862
8.874
212,495
+0.02(+0.19%)
Jul 25, 2003
8.831
8.938
8.831
8.858
238,996
+0.11(+1.28%)
Jul 24, 2003
8.802
8.885
8.745
8.745
145,518
-0.04(-0.50%)
Jul 23, 2003
8.660
8.847
8.660
8.789
567,135
+0.13(+1.46%)
Jul 22, 2003
8.658
8.675
8.590
8.662
346,930
-0.03(-0.38%)
Jul 21, 2003
8.640
8.716
8.640
8.696
190,811
-0.04(-0.47%)
Jul 18, 2003
8.741
8.741
8.669
8.737
200,930
-0.02(-0.24%)
Jul 17, 2003
8.748
8.789
8.727
8.758
219,722
-0.06(-0.71%)
Jul 16, 2003
8.843
8.893
8.787
8.820
342,594
-0.01(-0.07%)
Jul 15, 2003
8.820
9.028
8.745
8.826
402,343
-0.01(-0.09%)
Jul 14, 2003
8.814
8.932
8.814
8.835
315,610
+0.07(+0.76%)
Jul 11, 2003
8.733
8.772
8.721
8.768
336,330
+0.05(+0.52%)
Jul 10, 2003
8.733
8.775
8.685
8.723
232,732
-0.11(-1.22%)
Jul 09, 2003
8.779
8.878
8.748
8.831
305,009
+0.00(+0.05%)
Jul 08, 2003
8.909
8.909
8.797
8.826
324,765
-0.12(-1.37%)
Jul 07, 2003
8.905
8.972
8.874
8.949
340,666
-0.00(-0.02%)
Jul 03, 2003
8.874
9.005
8.868
8.951
210,567
+0.09(+0.98%)
Jul 02, 2003
8.860
8.909
8.835
8.864
278,508
+0.00(+0.00%)
Jul 01, 2003
8.799
8.864
8.752
8.864
210,085
+0.03(+0.35%)
Jun 30, 2003
8.737
8.868
8.716
8.833
417,762
+0.05(+0.61%)
Jun 27, 2003
8.804
8.835
8.741
8.779
292,963
-0.05(-0.54%)
Jun 26, 2003
8.841
8.878
8.775
8.826
454,382
-0.04(-0.44%)
Jun 25, 2003
8.899
8.951
8.862
8.866
265,498
+0.02(+0.23%)
Jun 24, 2003
8.864
8.924
8.789
8.845
396,561
-0.02(-0.28%)
Jun 23, 2003
8.912
8.945
8.849
8.870
333,920
-0.05(-0.51%)
Jun 20, 2003
9.123
9.123
8.905
8.916
661,577
-0.21(-2.25%)
Jun 19, 2003
9.132
9.190
9.086
9.121
454,864
-0.11(-1.24%)
Jun 18, 2003
9.318
9.318
9.210
9.235
520,396
-0.03(-0.34%)
Jun 17, 2003
9.248
9.295
9.175
9.266
522,805
+0.01(+0.13%)
Jun 16, 2003
9.146
9.254
9.109
9.254
399,933
+0.11(+1.18%)
Jun 13, 2003
9.121
9.206
9.102
9.146
621,584
+0.02(+0.18%)
Jun 12, 2003
9.084
9.129
9.067
9.129
356,085
+0.02(+0.18%)
Jun 11, 2003
9.015
9.138
8.997
9.113
544,970
+0.15(+1.62%)
Jun 10, 2003
8.876
8.968
8.812
8.968
993,089
+0.09(+1.05%)
Jun 09, 2003
8.934
9.001
8.860
8.874
312,719
-0.06(-0.70%)
Jun 06, 2003
9.024
9.055
8.899
8.936
428,844
-0.09(-0.94%)
Jun 05, 2003
8.909
9.080
8.905
9.022
327,656
+0.11(+1.28%)
Jun 04, 2003
8.839
8.968
8.802
8.907
404,752
+0.15(+1.73%)
Jun 03, 2003
8.777
8.787
8.708
8.756
801,795
-0.06(-0.71%)
Jun 02, 2003
8.882
8.895
8.696
8.818
1,684,059
-0.10(-1.07%)
May 30, 2003
9.275
9.298
8.874
8.914
2,078,211
-0.36(-3.89%)
May 29, 2003
9.132
9.283
9.127
9.275
587,372
+0.15(+1.61%)
May 28, 2003
9.198
9.227
9.090
9.127
890,937
-0.11(-1.21%)
May 27, 2003
9.204
9.289
9.140
9.239
700,607
+0.00(+0.02%)
May 23, 2003
9.086
9.264
9.082
9.237
1,285,089
+0.05(+0.59%)
May 22, 2003
9.325
9.327
9.177
9.183
468,356
-0.24(-2.53%)
May 21, 2003
9.362
9.422
9.316
9.422
912,138
+0.02(+0.24%)
May 20, 2003
9.179
9.408
9.132
9.399
1,069,702
+0.41(+4.52%)
May 19, 2003
9.123
9.136
8.992
8.992
488,112
-0.13(-1.41%)
May 16, 2003
9.102
9.148
9.086
9.121
299,709
+0.10(+1.10%)
May 15, 2003
9.044
9.061
9.005
9.022
322,356
-0.03(-0.30%)
May 14, 2003
8.928
9.057
8.924
9.048
710,244
+0.17(+1.87%)
May 13, 2003
8.843
8.924
8.831
8.882
289,590
-0.00(-0.02%)
May 12, 2003
8.806
8.941
8.806
8.885
492,930
+0.06(+0.73%)
May 09, 2003
8.785
8.843
8.785
8.820
398,970
+0.00(+0.00%)
May 08, 2003
8.783
8.831
8.770
8.820
332,957
+0.03(+0.33%)
May 07, 2003
8.839
8.839
8.781
8.791
395,597
-0.10(-1.10%)
May 06, 2003
8.820
8.901
8.785
8.889
703,016
+0.09(+1.01%)
May 05, 2003
8.750
8.810
8.750
8.799
416,316
+0.05(+0.57%)
May 02, 2003
8.716
8.764
8.677
8.750
390,778
+0.01(+0.07%)
May 01, 2003
8.685
8.745
8.685
8.743
605,201
+0.08(+0.91%)
Apr 30, 2003
8.561
8.667
8.550
8.665
817,214
+0.13(+1.53%)
Apr 29, 2003
8.474
8.565
8.474
8.534
394,151
+0.04(+0.44%)
Apr 28, 2003
8.463
8.521
8.463
8.496
297,782
+0.06(+0.74%)
Apr 25, 2003
8.372
8.496
8.372
8.434
200,448
+0.01(+0.15%)
Apr 24, 2003
8.451
8.469
8.411
8.422
891,900
-0.09(-1.05%)
Apr 23, 2003
8.472
8.559
8.457
8.511
403,306
+0.04(+0.47%)
Apr 22, 2003
8.418
8.488
8.418
8.472
247,669
+0.07(+0.89%)
Apr 21, 2003
8.372
8.416
8.372
8.397
195,148
-0.05(-0.61%)
Apr 17, 2003
8.366
8.461
8.366
8.449
422,580
+0.08(+0.97%)
Apr 16, 2003
8.403
8.436
8.353
8.368
410,052
-0.04(-0.49%)
Apr 15, 2003
8.399
8.453
8.399
8.409
355,122
-0.01(-0.17%)
Apr 14, 2003
8.362
8.428
8.353
8.424
400,897
+0.02(+0.30%)
Apr 11, 2003
8.330
8.418
8.330
8.399
352,231
+0.04(+0.50%)
Apr 10, 2003
8.254
8.362
8.245
8.357
785,894
+0.11(+1.38%)
Apr 09, 2003
8.274
8.276
8.214
8.243
362,349
-0.00(-0.05%)
Apr 08, 2003
8.169
8.285
8.148
8.247
430,290
+0.12(+1.48%)
Apr 07, 2003
8.146
8.214
8.121
8.127
1,060,547
-0.03(-0.41%)
Apr 04, 2003
8.104
8.175
8.104
8.160
180,211
+0.07(+0.82%)
Apr 03, 2003
8.148
8.150
8.088
8.094
339,702
-0.07(-0.81%)
Apr 02, 2003
8.106
8.202
8.071
8.160
496,785
+0.10(+1.24%)
Apr 01, 2003
8.069
8.106
8.030
8.061
383,551
+0.03(+0.39%)
Mar 31, 2003
8.104
8.150
8.030
8.030
267,425
-0.16(-1.98%)
Mar 28, 2003
8.177
8.233
8.146
8.191
179,729
-0.07(-0.83%)
Mar 27, 2003
8.181
8.301
8.160
8.260
497,267
+0.09(+1.04%)
Mar 26, 2003
8.185
8.229
8.146
8.175
579,181
-0.01(-0.10%)
Mar 25, 2003
8.117
8.193
8.036
8.183
458,719
+0.09(+1.05%)
Mar 24, 2003
8.183
8.233
8.075
8.098
499,676
-0.12(-1.41%)
Mar 21, 2003
8.198
8.247
8.173
8.214
733,372
+0.08(+1.02%)
Mar 20, 2003
8.154
8.198
8.135
8.131
363,795
-0.02(-0.28%)
Mar 19, 2003
8.094
8.171
8.094
8.154
662,059
+0.05(+0.56%)
Mar 18, 2003
8.110
8.146
8.071
8.108
785,894
+0.03(+0.39%)
Mar 17, 2003
7.928
8.135
7.913
8.077
873,108
+0.10(+1.25%)
Mar 14, 2003
7.961
8.032
7.932
7.978
467,874
+0.06(+0.73%)
Mar 13, 2003
7.830
7.951
7.799
7.920
366,204
+0.12(+1.52%)
Mar 12, 2003
7.849
7.922
7.737
7.801
429,808
-0.07(-0.95%)
Mar 11, 2003
7.920
7.959
7.845
7.876
337,293
-0.03(-0.34%)
Mar 10, 2003
7.996
8.003
7.874
7.903
433,663
-0.00(-0.05%)
Mar 07, 2003
7.834
7.944
7.834
7.907
566,653
+0.04(+0.53%)
Mar 06, 2003
7.951
7.998
7.863
7.866
644,712
-0.11(-1.35%)
Mar 05, 2003
8.032
8.032
7.944
7.973
397,524
-0.01(-0.10%)
Mar 04, 2003
7.990
8.067
7.959
7.982
320,429
+0.00(+0.03%)
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.