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
Ampco-Pittsburgh Corp
(NY:
AP
)
1.750
-0.020 (-1.13%)
Official Closing Price
Updated: 7:00 PM EDT, Oct 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 (%)
Feb 27, 2004
9.913
10.06
9.870
10.06
10,387
+0.15(+1.48%)
Feb 26, 2004
9.877
9.935
9.877
9.913
6,287
+0.07(+0.67%)
Feb 25, 2004
9.877
9.877
9.804
9.848
7,790
-0.07(-0.66%)
Feb 24, 2004
9.957
9.957
9.877
9.913
34,854
+0.03(+0.30%)
Feb 23, 2004
9.767
9.884
9.753
9.884
11,891
+0.12(+1.27%)
Feb 20, 2004
9.760
9.840
9.753
9.760
40,321
-0.01(-0.15%)
Feb 19, 2004
9.657
9.774
9.628
9.774
20,502
+0.15(+1.60%)
Feb 18, 2004
9.694
9.840
9.548
9.621
43,601
-0.15(-1.57%)
Feb 17, 2004
9.877
9.877
9.731
9.774
7,517
-0.18(-1.76%)
Feb 13, 2004
9.767
9.965
9.767
9.950
11,618
+0.18(+1.87%)
Feb 12, 2004
9.811
9.811
9.548
9.767
17,222
-0.12(-1.18%)
Feb 11, 2004
9.753
9.921
9.753
9.884
9,021
+0.13(+1.35%)
Feb 10, 2004
9.621
9.804
9.621
9.753
10,661
-0.01(-0.15%)
Feb 09, 2004
9.672
9.767
9.672
9.767
3,143
+0.13(+1.37%)
Feb 06, 2004
9.548
9.657
9.526
9.635
5,330
+0.12(+1.23%)
Feb 05, 2004
9.621
9.621
9.387
9.518
63,284
-0.18(-1.81%)
Feb 04, 2004
9.694
9.760
9.694
9.694
21,049
-0.07(-0.67%)
Feb 03, 2004
9.840
9.877
9.672
9.760
7,927
-0.12(-1.19%)
Feb 02, 2004
9.913
9.913
9.804
9.877
40,184
-0.07(-0.74%)
Jan 30, 2004
9.913
9.950
9.862
9.950
13,394
-0.01(-0.15%)
Jan 29, 2004
10.07
10.07
9.950
9.965
39,911
-0.10(-1.02%)
Jan 28, 2004
10.10
10.16
10.06
10.07
6,834
-0.07(-0.65%)
Jan 27, 2004
10.13
10.13
10.10
10.13
3,690
-0.04(-0.43%)
Jan 26, 2004
10.10
10.21
10.02
10.18
8,337
+0.02(+0.22%)
Jan 23, 2004
10.08
10.16
10.02
10.15
6,560
+0.07(+0.73%)
Jan 22, 2004
9.987
10.11
9.987
10.08
30,616
+0.10(+1.03%)
Jan 21, 2004
9.950
10.01
9.950
9.979
12,438
-0.04(-0.44%)
Jan 20, 2004
10.10
10.10
9.979
10.02
11,618
+0.00(+0.00%)
Jan 16, 2004
9.987
10.10
9.987
10.02
7,927
+0.07(+0.74%)
Jan 15, 2004
10.06
10.06
9.877
9.950
28,430
-0.07(-0.66%)
Jan 14, 2004
9.950
10.03
9.906
10.02
12,574
+0.10(+1.03%)
Jan 13, 2004
9.833
9.987
9.833
9.913
18,452
-0.05(-0.51%)
Jan 12, 2004
9.987
10.11
9.935
9.965
14,215
-0.06(-0.58%)
Jan 09, 2004
9.957
10.02
9.950
10.02
13,668
+0.11(+1.11%)
Jan 08, 2004
9.694
9.913
9.694
9.913
50,299
+0.31(+3.28%)
Jan 07, 2004
9.621
9.643
9.599
9.599
9,157
-0.06(-0.61%)
Jan 06, 2004
9.540
9.657
9.504
9.657
20,502
+0.11(+1.15%)
Jan 05, 2004
9.818
9.833
9.526
9.548
14,351
-0.31(-3.19%)
Jan 02, 2004
10.02
10.04
9.804
9.862
15,581
-0.14(-1.39%)
Dec 31, 2003
9.987
10.33
9.950
10.00
30,343
-0.02(-0.22%)
Dec 30, 2003
10.18
10.21
9.913
10.02
26,379
-0.08(-0.80%)
Dec 29, 2003
9.935
10.14
9.987
10.10
12,028
+0.17(+1.69%)
Dec 26, 2003
9.862
9.935
9.848
9.935
1,093
+0.07(+0.74%)
Dec 24, 2003
9.804
9.862
9.767
9.862
3,690
-0.01(-0.07%)
Dec 23, 2003
9.635
9.870
9.635
9.870
10,114
+0.22(+2.27%)
Dec 22, 2003
9.767
9.862
9.745
9.650
21,732
-0.04(-0.45%)
Dec 19, 2003
9.511
9.767
9.460
9.694
20,229
+0.04(+0.38%)
Dec 18, 2003
9.262
9.555
9.262
9.657
29,660
+0.51(+5.60%)
Dec 17, 2003
8.618
9.211
8.618
9.145
60,823
+0.51(+5.93%)
Dec 16, 2003
8.597
8.677
8.545
8.633
39,364
+0.11(+1.29%)
Dec 15, 2003
8.597
8.597
8.487
8.523
20,229
+0.00(+0.00%)
Dec 12, 2003
8.267
8.523
8.267
8.523
36,767
+0.26(+3.10%)
Dec 11, 2003
8.245
8.282
8.231
8.267
14,898
+0.02(+0.27%)
Dec 10, 2003
8.304
8.340
8.194
8.245
50,709
+0.06(+0.71%)
Dec 09, 2003
7.872
8.187
7.828
8.187
280,609
+0.34(+4.38%)
Dec 08, 2003
7.865
7.887
7.828
7.843
44,968
-0.08(-1.02%)
Dec 05, 2003
8.011
8.011
7.945
7.923
8,064
-0.05(-0.64%)
Dec 04, 2003
7.902
7.975
7.865
7.975
6,014
+0.11(+1.40%)
Dec 03, 2003
7.902
7.931
7.865
7.865
5,877
-0.07(-0.92%)
Dec 02, 2003
7.880
7.960
7.880
7.938
20,912
+0.07(+0.93%)
Dec 01, 2003
7.843
7.938
7.850
7.865
43,601
+0.02(+0.28%)
Nov 28, 2003
7.902
7.902
7.843
7.843
3,827
-0.02(-0.28%)
Nov 26, 2003
7.880
7.902
7.843
7.865
7,380
+0.04(+0.47%)
Nov 25, 2003
7.865
7.931
7.865
7.828
35,674
-0.01(-0.19%)
Nov 24, 2003
7.602
7.865
7.602
7.843
32,393
+0.29(+3.78%)
Nov 21, 2003
7.580
7.580
7.565
7.558
7,927
+0.01(+0.19%)
Nov 20, 2003
7.653
7.653
7.572
7.543
31,437
-0.20(-2.55%)
Nov 19, 2003
7.784
7.850
7.784
7.741
19,408
-0.04(-0.47%)
Nov 18, 2003
8.201
8.245
7.719
7.777
61,507
-0.42(-5.09%)
Nov 17, 2003
8.428
8.428
8.194
8.194
25,696
-0.33(-3.86%)
Nov 14, 2003
8.560
8.597
8.523
8.523
10,524
-0.15(-1.77%)
Nov 13, 2003
8.706
8.743
8.640
8.677
5,877
+0.00(+0.00%)
Nov 12, 2003
8.662
8.677
8.618
8.677
6,287
+0.01(+0.08%)
Nov 11, 2003
8.670
8.714
8.640
8.670
7,927
-0.02(-0.25%)
Nov 10, 2003
8.845
8.889
8.633
8.692
12,438
-0.23(-2.62%)
Nov 07, 2003
8.940
8.940
8.889
8.926
4,783
-0.07(-0.81%)
Nov 06, 2003
9.036
9.094
8.999
8.999
8,064
+0.00(+0.00%)
Nov 05, 2003
8.940
9.006
8.853
8.999
3,143
+0.08(+0.90%)
Nov 04, 2003
8.918
8.918
8.918
8.918
1,640
-0.15(-1.61%)
Nov 03, 2003
9.050
9.065
9.050
9.065
8,611
+0.18(+1.98%)
Oct 31, 2003
9.189
9.189
8.889
8.889
11,481
-0.28(-3.03%)
Oct 30, 2003
9.145
9.167
9.145
9.167
3,963
-0.05(-0.56%)
Oct 29, 2003
9.109
9.218
9.101
9.218
3,963
+0.14(+1.53%)
Oct 28, 2003
9.079
9.167
9.079
9.079
8,200
+0.01(+0.08%)
Oct 27, 2003
9.050
9.101
9.050
9.072
9,431
-0.02(-0.24%)
Oct 24, 2003
9.145
9.189
9.072
9.094
3,553
-0.05(-0.56%)
Oct 23, 2003
9.182
9.218
9.145
9.145
17,632
-0.07(-0.79%)
Oct 22, 2003
9.292
9.328
9.218
9.218
6,014
-0.14(-1.49%)
Oct 21, 2003
9.431
9.438
9.357
9.357
7,517
-0.08(-0.85%)
Oct 20, 2003
9.423
9.438
9.372
9.438
8,747
-0.01(-0.15%)
Oct 17, 2003
9.423
9.438
9.343
9.453
6,424
+0.04(+0.47%)
Oct 16, 2003
9.416
9.416
9.409
9.409
956
+0.02(+0.23%)
Oct 15, 2003
9.387
9.401
9.387
9.387
6,287
+0.18(+1.99%)
Oct 14, 2003
9.057
9.204
9.057
9.204
10,387
+0.13(+1.45%)
Oct 13, 2003
8.926
9.072
8.926
9.072
3,827
+0.32(+3.68%)
Oct 10, 2003
8.743
8.750
8.743
8.750
1,913
-0.18(-2.05%)
Oct 09, 2003
8.889
9.057
8.889
8.933
5,330
+0.08(+0.91%)
Oct 08, 2003
8.889
8.889
8.845
8.853
3,007
-0.10(-1.06%)
Oct 07, 2003
8.853
8.948
8.853
8.948
3,143
+0.10(+1.16%)
Oct 06, 2003
8.926
8.926
8.816
8.845
10,661
-0.01(-0.08%)
Oct 03, 2003
8.889
8.889
8.853
8.853
6,150
+0.11(+1.26%)
Oct 02, 2003
8.721
8.743
8.706
8.743
2,050
+0.01(+0.08%)
Oct 01, 2003
8.736
8.765
8.677
8.736
8,747
-0.04(-0.42%)
Sep 30, 2003
8.955
8.955
8.772
8.772
10,661
-0.25(-2.76%)
Sep 29, 2003
8.816
9.036
8.779
9.021
16,128
+0.24(+2.75%)
Sep 26, 2003
8.911
8.911
8.779
8.779
2,596
-0.18(-2.04%)
Sep 25, 2003
9.401
9.401
8.962
8.962
12,028
-0.50(-5.26%)
Sep 24, 2003
9.635
9.672
9.475
9.460
5,877
-0.22(-2.27%)
Sep 23, 2003
9.672
9.679
9.657
9.679
3,007
-0.05(-0.53%)
Sep 22, 2003
9.804
9.840
9.804
9.731
11,481
-0.11(-1.12%)
Sep 19, 2003
9.577
9.840
9.577
9.840
19,135
+0.26(+2.75%)
Sep 18, 2003
9.526
9.526
9.489
9.577
8,337
+0.02(+0.23%)
Sep 17, 2003
9.467
9.570
9.467
9.555
4,510
+0.10(+1.08%)
Sep 16, 2003
9.226
9.511
9.292
9.453
4,237
+0.23(+2.46%)
Sep 15, 2003
9.255
9.328
9.182
9.226
2,596
+0.01(+0.08%)
Sep 12, 2003
9.306
9.306
9.218
9.218
2,870
-0.04(-0.47%)
Sep 11, 2003
9.335
9.365
9.262
9.262
4,920
-0.07(-0.71%)
Sep 10, 2003
9.475
9.475
9.328
9.328
3,417
-0.18(-1.92%)
Sep 09, 2003
9.570
9.570
9.511
9.511
1,230
-0.07(-0.69%)
Sep 08, 2003
9.255
9.672
9.255
9.577
6,834
+0.40(+4.30%)
Sep 05, 2003
9.218
9.292
9.145
9.182
4,237
-0.06(-0.63%)
Sep 04, 2003
9.292
9.292
9.233
9.240
2,460
-0.05(-0.55%)
Sep 03, 2003
9.182
9.343
9.123
9.292
31,026
+0.10(+1.03%)
Sep 02, 2003
9.072
9.204
9.072
9.196
14,898
+0.20(+2.20%)
Aug 29, 2003
8.926
9.036
8.926
8.999
7,244
+0.18(+1.99%)
Aug 28, 2003
8.904
8.904
8.816
8.823
1,913
-0.10(-1.15%)
Aug 27, 2003
8.889
8.926
8.765
8.926
8,474
+0.04(+0.49%)
Aug 26, 2003
8.831
8.926
8.779
8.882
3,690
+0.01(+0.16%)
Aug 25, 2003
8.779
8.867
8.779
8.867
1,776
+0.15(+1.68%)
Aug 22, 2003
8.706
8.743
8.662
8.721
6,287
+0.06(+0.68%)
Aug 21, 2003
8.779
8.801
8.633
8.662
6,834
-0.15(-1.66%)
Aug 20, 2003
8.853
8.926
8.779
8.809
6,014
+0.01(+0.08%)
Aug 19, 2003
8.816
8.875
8.779
8.801
6,834
+0.04(+0.42%)
Aug 18, 2003
8.626
8.926
8.626
8.765
10,524
+0.15(+1.70%)
Aug 15, 2003
8.670
8.699
8.618
8.618
1,503
+0.01(+0.08%)
Aug 14, 2003
8.604
8.692
8.604
8.611
7,654
+0.01(+0.09%)
Aug 13, 2003
8.670
8.692
8.597
8.604
3,827
-0.04(-0.51%)
Aug 12, 2003
8.560
8.648
8.560
8.648
1,503
+0.09(+1.03%)
Aug 11, 2003
8.523
8.560
8.487
8.560
5,057
+0.07(+0.86%)
Aug 08, 2003
8.523
8.523
8.487
8.487
820
-0.07(-0.85%)
Aug 07, 2003
8.523
8.560
8.494
8.560
11,754
-0.02(-0.26%)
Aug 06, 2003
8.597
8.633
8.575
8.582
8,337
+0.01(+0.09%)
Aug 05, 2003
8.633
8.633
8.560
8.575
6,150
-0.04(-0.51%)
Aug 04, 2003
8.633
8.662
8.575
8.618
6,560
-0.04(-0.51%)
Aug 01, 2003
8.640
8.692
8.597
8.662
13,668
+0.00(+0.00%)
Jul 31, 2003
8.597
8.706
8.523
8.662
19,545
+0.10(+1.20%)
Jul 30, 2003
8.560
8.560
8.487
8.560
8,064
+0.04(+0.43%)
Jul 29, 2003
8.487
8.523
8.428
8.523
9,704
+0.07(+0.78%)
Jul 28, 2003
8.487
8.523
8.421
8.458
21,869
-0.03(-0.34%)
Jul 25, 2003
8.487
8.487
8.472
8.487
1,503
+0.01(+0.17%)
Jul 24, 2003
8.450
8.487
8.450
8.472
5,057
-0.04(-0.43%)
Jul 23, 2003
8.472
8.509
8.428
8.509
6,970
+0.03(+0.35%)
Jul 22, 2003
8.377
8.516
8.377
8.479
10,524
+0.05(+0.61%)
Jul 21, 2003
8.414
8.450
8.414
8.428
5,603
-0.02(-0.26%)
Jul 18, 2003
8.450
8.450
8.414
8.450
6,424
+0.00(+0.00%)
Jul 17, 2003
8.414
8.465
8.414
8.450
8,064
+0.01(+0.17%)
Jul 16, 2003
8.472
8.494
8.428
8.436
14,351
+0.01(+0.09%)
Jul 15, 2003
8.633
8.633
8.333
8.428
34,444
-0.19(-2.21%)
Jul 14, 2003
8.794
8.860
8.487
8.618
19,545
-0.10(-1.17%)
Jul 11, 2003
8.984
8.984
8.648
8.721
25,422
-0.28(-3.09%)
Jul 10, 2003
9.043
9.057
8.999
8.999
20,639
-0.04(-0.49%)
Jul 09, 2003
9.036
9.138
9.036
9.043
32,393
+0.01(+0.08%)
Jul 08, 2003
9.065
9.079
8.940
9.036
26,379
-0.04(-0.40%)
Jul 07, 2003
9.072
9.255
9.028
9.072
28,293
+0.04(+0.40%)
Jul 03, 2003
8.984
9.072
8.838
9.036
39,227
+0.04(+0.49%)
Jul 02, 2003
8.889
9.233
8.779
8.992
97,591
+0.14(+1.57%)
Jul 01, 2003
9.877
10.11
8.560
8.853
276,509
-0.95(-9.70%)
Jun 30, 2003
10.43
10.49
9.804
9.804
268,308
-0.59(-5.70%)
Jun 27, 2003
10.24
10.49
10.24
10.40
70,118
+0.14(+1.36%)
Jun 26, 2003
10.35
10.35
10.25
10.26
21,049
-0.06(-0.57%)
Jun 25, 2003
10.33
10.35
10.25
10.32
25,559
-0.07(-0.70%)
Jun 24, 2003
10.43
10.54
10.37
10.39
17,358
-0.04(-0.35%)
Jun 23, 2003
10.39
10.45
10.32
10.43
22,552
-0.04(-0.35%)
Jun 20, 2003
10.67
10.72
10.43
10.46
13,394
-0.22(-2.05%)
Jun 19, 2003
10.80
10.84
10.68
10.68
6,970
-0.17(-1.55%)
Jun 18, 2003
10.98
10.98
10.75
10.85
6,014
-0.11(-1.00%)
Jun 17, 2003
11.00
11.00
10.90
10.96
7,517
-0.05(-0.46%)
Jun 16, 2003
11.11
11.11
10.90
11.01
27,063
-0.18(-1.63%)
Jun 13, 2003
10.46
11.25
10.46
11.19
37,177
+0.66(+6.25%)
Jun 12, 2003
10.51
10.63
10.50
10.54
33,487
+0.02(+0.21%)
Jun 11, 2003
10.28
10.51
10.28
10.51
7,654
+0.20(+1.99%)
Jun 10, 2003
10.30
10.32
10.24
10.31
14,761
-0.01(-0.07%)
Jun 09, 2003
10.32
10.32
10.28
10.32
7,517
-0.04(-0.35%)
Jun 06, 2003
10.62
10.62
10.32
10.35
9,841
-0.26(-2.48%)
Jun 05, 2003
10.57
10.63
10.48
10.62
6,150
+0.01(+0.07%)
Jun 04, 2003
10.59
10.61
10.56
10.61
7,654
+0.04(+0.35%)
Jun 03, 2003
10.36
10.61
10.36
10.57
8,200
+0.15(+1.47%)
Jun 02, 2003
10.42
10.43
10.40
10.42
3,827
-0.04(-0.42%)
May 30, 2003
10.52
10.54
10.42
10.46
11,071
-0.06(-0.56%)
May 29, 2003
10.43
10.52
10.40
10.52
6,834
+0.07(+0.63%)
May 28, 2003
10.02
10.57
10.02
10.45
58,090
+0.40(+3.93%)
May 27, 2003
10.01
10.21
10.01
10.06
11,344
+0.04(+0.44%)
May 23, 2003
9.679
10.05
9.672
10.02
19,955
+0.31(+3.17%)
May 22, 2003
9.950
9.950
9.694
9.709
12,984
-0.25(-2.50%)
May 21, 2003
10.02
10.02
9.950
9.957
15,855
-0.07(-0.66%)
May 20, 2003
10.10
10.10
9.950
10.02
6,287
-0.07(-0.73%)
May 19, 2003
10.29
10.29
10.08
10.10
4,373
-0.19(-1.85%)
May 16, 2003
10.36
10.37
10.28
10.29
24,466
-0.07(-0.71%)
May 15, 2003
10.37
10.37
10.18
10.36
19,545
+0.12(+1.14%)
May 14, 2003
9.731
10.32
9.731
10.24
75,312
+0.51(+5.26%)
May 13, 2003
9.723
9.731
9.657
9.731
6,424
+0.00(+0.00%)
May 12, 2003
9.716
9.731
9.709
9.731
3,280
+0.05(+0.53%)
May 09, 2003
9.731
9.731
9.657
9.679
18,042
-0.04(-0.45%)
May 08, 2003
9.716
9.731
9.716
9.723
7,517
+0.00(+0.00%)
May 07, 2003
9.723
9.731
9.614
9.723
75,995
-0.01(-0.08%)
May 06, 2003
9.665
9.731
9.592
9.731
7,107
+0.07(+0.68%)
May 05, 2003
9.694
9.731
9.584
9.665
13,394
-0.01(-0.15%)
May 02, 2003
9.679
9.782
9.679
9.679
5,193
-0.07(-0.68%)
Apr 30, 2003
9.694
9.804
9.694
9.745
36,904
+0.04(+0.45%)
Apr 29, 2003
9.548
9.731
9.482
9.701
8,884
+0.21(+2.24%)
Apr 28, 2003
9.438
9.614
9.401
9.489
18,178
+0.03(+0.31%)
Apr 25, 2003
9.248
9.504
9.248
9.460
10,524
+0.18(+1.89%)
Apr 24, 2003
9.292
9.321
9.226
9.284
7,380
-0.12(-1.32%)
Apr 23, 2003
9.145
9.423
9.145
9.409
10,524
+0.21(+2.31%)
Apr 22, 2003
9.365
9.438
9.153
9.196
7,517
-0.21(-2.26%)
Apr 21, 2003
9.328
9.504
9.321
9.409
50,435
+0.09(+0.94%)
Apr 17, 2003
9.182
9.365
9.182
9.321
9,704
+0.07(+0.79%)
Apr 16, 2003
9.314
9.350
9.248
9.248
2,323
-0.07(-0.71%)
Apr 15, 2003
9.255
9.321
9.255
9.314
2,596
+0.10(+1.03%)
Apr 14, 2003
9.145
9.218
8.999
9.218
17,632
+0.08(+0.88%)
Apr 11, 2003
9.218
9.218
9.036
9.138
3,417
-0.12(-1.26%)
Apr 10, 2003
9.270
9.306
9.182
9.255
8,884
+0.01(+0.08%)
Apr 09, 2003
9.218
9.321
9.189
9.248
7,517
-0.01(-0.16%)
Apr 08, 2003
9.489
9.489
9.262
9.262
12,028
-0.24(-2.54%)
Apr 07, 2003
9.614
9.657
9.504
9.504
4,373
-0.15(-1.59%)
Apr 04, 2003
9.694
9.782
9.592
9.657
7,790
+0.00(+0.00%)
Apr 03, 2003
9.511
9.840
9.511
9.657
18,588
+0.15(+1.54%)
Apr 02, 2003
9.489
9.511
9.489
9.511
6,970
+0.07(+0.70%)
Apr 01, 2003
9.504
9.504
9.365
9.445
6,014
-0.05(-0.54%)
Mar 31, 2003
9.438
9.511
9.365
9.496
9,841
+0.01(+0.08%)
Mar 28, 2003
9.804
9.855
9.445
9.489
15,581
-0.31(-3.21%)
Mar 27, 2003
9.855
9.862
9.731
9.804
15,855
-0.05(-0.52%)
Mar 26, 2003
9.723
9.855
9.701
9.855
7,517
+0.12(+1.28%)
Mar 25, 2003
9.496
9.731
9.496
9.731
7,790
+0.26(+2.70%)
Mar 24, 2003
9.504
9.504
9.401
9.475
3,553
-0.03(-0.31%)
Mar 21, 2003
9.548
9.584
9.504
9.504
4,373
+0.01(+0.15%)
Mar 20, 2003
9.511
9.511
9.489
9.489
683
-0.02(-0.23%)
Mar 19, 2003
9.475
9.511
9.475
9.511
3,417
+0.10(+1.01%)
Mar 18, 2003
9.365
9.511
9.292
9.416
9,567
+0.05(+0.55%)
Mar 17, 2003
9.123
9.365
9.123
9.365
4,100
+0.23(+2.56%)
Mar 14, 2003
9.138
9.138
9.087
9.131
2,050
+0.02(+0.24%)
Mar 13, 2003
8.772
9.109
8.758
9.109
42,234
+0.33(+3.75%)
Mar 12, 2003
9.123
9.123
8.779
8.779
10,251
-0.32(-3.54%)
Mar 11, 2003
9.145
9.145
9.101
9.101
2,460
-0.01(-0.16%)
Mar 10, 2003
9.218
9.218
9.072
9.116
6,834
-0.10(-1.11%)
Mar 07, 2003
9.196
9.218
9.189
9.218
17,768
+0.01(+0.08%)
Mar 06, 2003
9.284
9.292
9.072
9.211
5,193
-0.08(-0.87%)
Mar 05, 2003
9.328
9.357
9.255
9.292
14,078
+0.06(+0.63%)
Mar 04, 2003
9.218
9.233
9.109
9.233
3,143
-0.02(-0.24%)
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.