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
Tredegar Corp
(NY:
TG
)
5.450
+0.110 (+2.06%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 28, 2005
8.476
8.481
8.280
8.481
210,919
+0.00(+0.06%)
Feb 25, 2005
8.177
8.481
8.177
8.476
182,565
+0.25(+3.04%)
Feb 24, 2005
8.006
8.226
7.912
8.226
112,599
+0.22(+2.69%)
Feb 23, 2005
8.064
8.236
7.893
8.010
158,903
-0.08(-0.97%)
Feb 22, 2005
8.236
8.260
8.050
8.089
176,242
-0.21(-2.54%)
Feb 18, 2005
8.290
8.398
8.187
8.300
98,932
+0.01(+0.18%)
Feb 17, 2005
8.437
8.486
8.260
8.285
155,027
-0.14(-1.69%)
Feb 16, 2005
8.221
8.491
8.221
8.427
136,261
+0.15(+1.78%)
Feb 15, 2005
8.172
8.393
8.153
8.280
182,361
+0.11(+1.32%)
Feb 14, 2005
8.192
8.334
8.118
8.172
190,521
-0.02(-0.24%)
Feb 11, 2005
8.015
8.260
7.868
8.192
184,809
+0.14(+1.77%)
Feb 10, 2005
8.089
8.128
7.947
8.050
222,342
-0.09(-1.08%)
Feb 09, 2005
8.187
8.309
8.069
8.138
216,426
-0.10(-1.25%)
Feb 08, 2005
8.334
8.349
8.211
8.241
150,336
-0.16(-1.87%)
Feb 07, 2005
8.388
8.398
8.280
8.398
167,674
+0.01(+0.12%)
Feb 04, 2005
8.236
8.412
8.099
8.388
205,003
+0.10(+1.24%)
Feb 03, 2005
8.349
8.383
8.187
8.285
181,341
-0.14(-1.63%)
Feb 02, 2005
8.344
8.422
8.251
8.422
250,288
+0.08(+0.94%)
Feb 01, 2005
8.378
8.447
8.280
8.344
263,547
+0.03(+0.41%)
Jan 31, 2005
8.040
8.319
8.040
8.309
260,895
+0.43(+5.41%)
Jan 28, 2005
8.064
8.064
7.780
7.883
304,344
-0.17(-2.13%)
Jan 27, 2005
8.859
8.859
7.917
8.055
414,087
-0.90(-10.07%)
Jan 26, 2005
8.868
8.966
8.765
8.957
52,015
+0.09(+1.00%)
Jan 25, 2005
8.501
8.868
8.501
8.868
161,759
+0.31(+3.61%)
Jan 24, 2005
8.922
8.957
8.550
8.559
105,663
-0.33(-3.70%)
Jan 21, 2005
8.751
8.937
8.702
8.888
300,264
+0.18(+2.08%)
Jan 20, 2005
8.922
8.922
8.628
8.707
215,815
-0.27(-3.06%)
Jan 19, 2005
9.231
9.241
8.971
8.981
165,634
-0.30(-3.22%)
Jan 18, 2005
9.011
9.329
8.898
9.280
294,756
+0.38(+4.30%)
Jan 14, 2005
8.849
8.927
8.805
8.898
134,425
+0.08(+0.95%)
Jan 13, 2005
8.824
8.824
8.707
8.814
250,288
+0.04(+0.45%)
Jan 12, 2005
8.922
8.922
8.629
8.775
350,444
-0.15(-1.65%)
Jan 11, 2005
9.143
9.143
8.922
8.922
167,878
-0.27(-2.93%)
Jan 10, 2005
9.011
9.319
9.001
9.192
299,040
+0.13(+1.46%)
Jan 07, 2005
9.373
9.373
9.060
9.060
208,471
-0.34(-3.60%)
Jan 06, 2005
9.471
9.618
9.398
9.398
163,187
-0.02(-0.21%)
Jan 05, 2005
9.746
9.746
9.417
9.417
311,279
-0.33(-3.42%)
Jan 04, 2005
9.952
9.952
9.707
9.751
229,685
-0.15(-1.49%)
Jan 03, 2005
9.908
9.952
9.819
9.898
255,795
-0.01(-0.10%)
Dec 31, 2004
9.952
9.962
9.805
9.908
138,709
+0.00(+0.00%)
Dec 30, 2004
9.819
10.15
9.780
9.908
111,579
+0.03(+0.30%)
Dec 29, 2004
9.868
9.971
9.795
9.878
60,175
-0.05(-0.49%)
Dec 28, 2004
9.594
9.932
9.594
9.927
114,231
+0.28(+2.95%)
Dec 27, 2004
9.844
9.844
9.643
9.643
63,642
-0.17(-1.70%)
Dec 23, 2004
9.775
9.854
9.775
9.810
39,980
-0.01(-0.15%)
Dec 22, 2004
9.780
9.883
9.682
9.824
120,962
+0.04(+0.45%)
Dec 21, 2004
9.756
9.785
9.658
9.780
185,013
+0.02(+0.25%)
Dec 20, 2004
9.721
9.756
9.658
9.756
225,606
+0.07(+0.76%)
Dec 17, 2004
9.515
9.682
9.413
9.682
252,940
+0.24(+2.49%)
Dec 16, 2004
9.658
9.658
9.398
9.447
247,636
-0.21(-2.13%)
Dec 15, 2004
9.520
9.653
9.447
9.653
339,837
+0.16(+1.70%)
Dec 14, 2004
9.594
9.594
9.393
9.491
415,311
-0.25(-2.52%)
Dec 13, 2004
9.417
9.736
9.393
9.736
268,850
+0.25(+2.64%)
Dec 10, 2004
9.388
9.486
9.270
9.486
353,912
+0.00(+0.00%)
Dec 09, 2004
9.413
9.535
9.339
9.486
328,210
-0.00(-0.05%)
Dec 08, 2004
9.422
9.520
9.246
9.491
437,953
+0.06(+0.68%)
Dec 07, 2004
9.560
9.560
9.383
9.427
230,297
-0.18(-1.89%)
Dec 06, 2004
9.486
9.775
9.486
9.609
244,372
+0.06(+0.67%)
Dec 03, 2004
9.716
9.716
9.486
9.545
267,422
-0.06(-0.66%)
Dec 02, 2004
9.363
9.648
9.275
9.609
241,721
+0.21(+2.24%)
Dec 01, 2004
9.241
9.452
9.241
9.398
479,158
+0.26(+2.90%)
Nov 30, 2004
9.182
9.324
9.074
9.133
197,252
+0.00(+0.05%)
Nov 29, 2004
9.069
9.290
9.045
9.128
257,835
+0.11(+1.20%)
Nov 26, 2004
9.025
9.118
9.020
9.020
27,333
-0.05(-0.59%)
Nov 24, 2004
8.952
9.118
8.952
9.074
93,016
+0.03(+0.33%)
Nov 23, 2004
9.001
9.060
8.854
9.045
133,201
+0.02(+0.27%)
Nov 22, 2004
8.849
9.020
8.726
9.020
183,381
+0.12(+1.38%)
Nov 19, 2004
8.947
8.991
8.775
8.898
192,356
-0.14(-1.52%)
Nov 18, 2004
8.883
9.104
8.883
9.035
280,069
+0.16(+1.82%)
Nov 17, 2004
8.702
9.050
8.702
8.873
250,288
+0.28(+3.31%)
Nov 16, 2004
8.863
8.888
8.584
8.589
243,760
-0.32(-3.63%)
Nov 15, 2004
8.824
8.961
8.824
8.912
242,536
+0.08(+0.94%)
Nov 12, 2004
8.868
8.898
8.711
8.829
135,037
-0.03(-0.33%)
Nov 11, 2004
8.628
8.859
8.501
8.859
278,642
+0.27(+3.14%)
Nov 10, 2004
8.589
8.702
8.535
8.589
268,850
+0.05(+0.63%)
Nov 09, 2004
8.422
8.648
8.383
8.535
457,740
+0.05(+0.64%)
Nov 08, 2004
8.510
8.604
8.442
8.481
266,607
-0.02(-0.29%)
Nov 05, 2004
8.530
8.604
8.442
8.506
259,671
-0.07(-0.86%)
Nov 04, 2004
8.461
8.628
8.334
8.579
269,666
+0.12(+1.39%)
Nov 03, 2004
8.427
8.530
8.393
8.461
233,561
+0.06(+0.70%)
Nov 02, 2004
8.408
8.481
8.309
8.403
288,229
-0.00(-0.06%)
Nov 01, 2004
8.211
8.408
8.099
8.408
160,739
+0.20(+2.39%)
Oct 29, 2004
8.158
8.260
8.099
8.211
195,620
-0.04(-0.53%)
Oct 28, 2004
8.089
8.290
8.064
8.256
162,983
-0.00(-0.06%)
Oct 27, 2004
8.270
8.319
8.138
8.260
225,606
+0.00(+0.06%)
Oct 26, 2004
8.246
8.280
7.976
8.256
261,303
+0.08(+0.96%)
Oct 25, 2004
8.285
8.403
8.113
8.177
365,131
-0.17(-2.06%)
Oct 22, 2004
9.197
9.197
8.153
8.349
615,827
-0.85(-9.22%)
Oct 21, 2004
9.339
9.560
9.109
9.197
276,806
+0.08(+0.86%)
Oct 20, 2004
8.922
9.167
8.716
9.118
154,823
+0.12(+1.36%)
Oct 19, 2004
9.236
9.413
8.996
8.996
84,245
-0.24(-2.60%)
Oct 18, 2004
9.290
9.393
9.138
9.236
138,505
-0.02(-0.21%)
Oct 15, 2004
9.104
9.432
9.104
9.256
144,012
+0.16(+1.72%)
Oct 14, 2004
9.265
9.413
9.099
9.099
126,674
-0.22(-2.32%)
Oct 13, 2004
9.560
9.623
9.314
9.314
166,654
-0.24(-2.51%)
Oct 12, 2004
9.265
9.560
9.177
9.555
137,485
+0.24(+2.58%)
Oct 11, 2004
9.202
9.314
9.128
9.314
86,489
+0.15(+1.60%)
Oct 08, 2004
9.216
9.305
9.104
9.167
121,982
-0.15(-1.58%)
Oct 07, 2004
9.452
9.466
9.310
9.314
149,520
-0.20(-2.06%)
Oct 06, 2004
9.486
9.569
9.388
9.511
190,725
+0.02(+0.26%)
Oct 05, 2004
9.672
9.672
9.314
9.486
203,168
-0.25(-2.52%)
Oct 04, 2004
9.437
9.775
9.437
9.731
309,035
+0.32(+3.44%)
Oct 01, 2004
8.996
9.422
8.996
9.408
283,537
+0.49(+5.44%)
Sep 30, 2004
8.569
9.334
8.540
8.922
263,547
+0.19(+2.13%)
Sep 29, 2004
8.378
8.736
8.339
8.736
213,163
+0.31(+3.66%)
Sep 28, 2004
8.334
8.535
8.334
8.427
166,246
+0.00(+0.00%)
Sep 27, 2004
8.751
8.751
8.417
8.427
151,560
-0.30(-3.43%)
Sep 24, 2004
8.711
8.922
8.711
8.726
144,012
-0.03(-0.34%)
Sep 23, 2004
8.677
8.922
8.672
8.756
102,807
+0.10(+1.19%)
Sep 22, 2004
8.961
8.961
8.545
8.653
171,346
-0.36(-3.97%)
Sep 21, 2004
8.751
9.011
8.751
9.011
219,894
+0.30(+3.49%)
Sep 20, 2004
8.653
8.726
8.599
8.707
103,419
-0.06(-0.67%)
Sep 17, 2004
8.726
8.765
8.555
8.765
172,366
+0.14(+1.59%)
Sep 16, 2004
8.569
8.824
8.550
8.628
136,669
+0.12(+1.38%)
Sep 15, 2004
8.530
8.609
8.476
8.510
95,668
+0.00(+0.06%)
Sep 14, 2004
8.530
8.599
8.427
8.506
83,837
-0.13(-1.48%)
Sep 13, 2004
8.638
8.672
8.510
8.633
135,853
-0.00(-0.06%)
Sep 10, 2004
8.628
8.672
8.515
8.638
58,339
+0.03(+0.34%)
Sep 09, 2004
8.481
8.653
8.427
8.609
130,141
+0.14(+1.68%)
Sep 08, 2004
8.579
8.643
8.466
8.466
101,584
-0.10(-1.14%)
Sep 07, 2004
8.373
8.579
8.373
8.564
90,772
+0.19(+2.28%)
Sep 03, 2004
8.555
8.653
8.368
8.373
94,240
-0.24(-2.79%)
Sep 02, 2004
8.158
8.613
8.158
8.613
181,953
+0.37(+4.52%)
Sep 01, 2004
8.491
8.702
8.172
8.241
302,100
-0.25(-2.94%)
Aug 31, 2004
8.388
8.564
8.339
8.491
77,513
+0.05(+0.64%)
Aug 30, 2004
8.481
8.559
8.378
8.437
157,271
-0.09(-1.09%)
Aug 27, 2004
8.432
8.555
8.285
8.530
113,211
+0.15(+1.75%)
Aug 26, 2004
8.481
8.481
8.339
8.383
166,654
-0.13(-1.55%)
Aug 25, 2004
8.334
8.559
8.314
8.515
105,255
+0.17(+2.06%)
Aug 24, 2004
8.216
8.408
8.187
8.344
132,181
+0.19(+2.28%)
Aug 23, 2004
8.530
8.530
8.153
8.158
180,933
-0.35(-4.09%)
Aug 20, 2004
8.182
8.506
8.158
8.506
117,902
+0.39(+4.83%)
Aug 19, 2004
8.437
8.442
8.113
8.113
209,899
-0.37(-4.39%)
Aug 18, 2004
8.084
8.506
8.074
8.486
190,521
+0.41(+5.04%)
Aug 17, 2004
8.172
8.207
8.055
8.079
117,290
-0.05(-0.66%)
Aug 16, 2004
7.888
8.187
7.824
8.133
245,800
+0.28(+3.62%)
Aug 13, 2004
7.868
7.922
7.780
7.849
81,797
+0.03(+0.38%)
Aug 12, 2004
7.942
7.942
7.746
7.819
120,146
-0.12(-1.48%)
Aug 11, 2004
7.893
7.966
7.780
7.937
216,426
-0.00(-0.06%)
Aug 10, 2004
7.917
7.966
7.868
7.942
154,415
+0.07(+0.93%)
Aug 09, 2004
7.770
7.971
7.760
7.868
192,968
+0.06(+0.82%)
Aug 06, 2004
7.721
7.961
7.672
7.805
196,028
+0.05(+0.63%)
Aug 05, 2004
7.922
7.966
7.751
7.756
190,113
-0.17(-2.10%)
Aug 04, 2004
7.854
7.966
7.746
7.922
230,297
+0.07(+0.87%)
Aug 03, 2004
8.045
8.059
7.849
7.854
140,748
-0.27(-3.32%)
Aug 02, 2004
7.966
8.138
7.903
8.123
152,376
+0.04(+0.55%)
Jul 30, 2004
7.942
8.079
7.726
8.079
239,069
+0.11(+1.35%)
Jul 29, 2004
7.932
8.015
7.878
7.971
151,356
+0.04(+0.56%)
Jul 28, 2004
7.814
7.971
7.697
7.927
267,219
+0.06(+0.81%)
Jul 27, 2004
7.354
7.898
7.339
7.863
328,006
+0.47(+6.37%)
Jul 26, 2004
7.466
7.501
7.378
7.393
145,032
-0.05(-0.66%)
Jul 23, 2004
7.452
7.530
7.339
7.442
313,319
+0.21(+2.92%)
Jul 22, 2004
7.324
7.403
7.231
7.231
290,677
-0.04(-0.61%)
Jul 21, 2004
7.456
7.456
7.265
7.275
166,246
-0.13(-1.79%)
Jul 20, 2004
7.304
7.407
7.251
7.407
200,516
+0.08(+1.14%)
Jul 19, 2004
7.354
7.403
7.241
7.324
97,912
-0.06(-0.86%)
Jul 16, 2004
7.496
7.496
7.290
7.388
108,519
-0.11(-1.44%)
Jul 15, 2004
7.403
7.510
7.334
7.496
133,405
+0.09(+1.26%)
Jul 14, 2004
7.491
7.545
7.393
7.403
85,469
-0.13(-1.69%)
Jul 13, 2004
7.368
7.545
7.368
7.530
95,464
+0.16(+2.20%)
Jul 12, 2004
7.344
7.427
7.246
7.368
120,554
-0.02(-0.33%)
Jul 09, 2004
7.255
7.417
7.255
7.393
41,000
+0.15(+2.10%)
Jul 08, 2004
7.442
7.452
7.231
7.241
162,167
-0.23(-3.08%)
Jul 07, 2004
7.442
7.510
7.329
7.471
238,865
+0.07(+0.93%)
Jul 06, 2004
7.550
7.574
7.334
7.403
218,058
-0.20(-2.58%)
Jul 02, 2004
7.520
7.599
7.417
7.599
105,459
+0.12(+1.57%)
Jul 01, 2004
7.883
7.942
7.466
7.481
188,073
-0.43(-5.39%)
Jun 30, 2004
7.780
7.907
7.721
7.907
183,381
+0.13(+1.64%)
Jun 29, 2004
7.574
7.780
7.574
7.780
271,910
+0.23(+3.05%)
Jun 28, 2004
7.471
7.697
7.378
7.550
383,489
+0.05(+0.65%)
Jun 25, 2004
7.113
7.501
7.108
7.501
844,085
+0.44(+6.18%)
Jun 24, 2004
7.099
7.113
7.054
7.064
168,898
-0.03(-0.41%)
Jun 23, 2004
7.035
7.128
7.020
7.094
157,475
+0.10(+1.40%)
Jun 22, 2004
7.040
7.108
6.814
6.996
164,615
-0.04(-0.63%)
Jun 21, 2004
7.045
7.108
7.005
7.040
69,150
-0.05(-0.76%)
Jun 18, 2004
7.010
7.187
6.981
7.094
249,472
+0.11(+1.62%)
Jun 17, 2004
7.010
7.108
6.937
6.981
154,211
+0.02(+0.28%)
Jun 16, 2004
7.094
7.094
6.863
6.961
135,649
-0.12(-1.73%)
Jun 15, 2004
7.010
7.133
6.966
7.084
246,412
+0.12(+1.76%)
Jun 14, 2004
7.108
7.108
6.912
6.961
244,168
-0.15(-2.07%)
Jun 10, 2004
7.099
7.182
7.045
7.108
331,473
-0.03(-0.48%)
Jun 09, 2004
7.329
7.412
7.084
7.143
131,977
-0.15(-2.08%)
Jun 08, 2004
7.304
7.344
7.182
7.295
67,722
-0.03(-0.40%)
Jun 07, 2004
7.084
7.344
7.084
7.324
179,913
+0.35(+4.99%)
Jun 04, 2004
6.868
7.040
6.863
6.976
218,874
+0.11(+1.64%)
Jun 03, 2004
7.079
7.079
6.863
6.863
147,480
-0.22(-3.05%)
Jun 02, 2004
7.118
7.133
7.020
7.079
113,823
+0.00(+0.00%)
Jun 01, 2004
7.059
7.157
6.912
7.079
233,561
-0.00(-0.07%)
May 28, 2004
7.143
7.206
7.030
7.084
108,111
-0.06(-0.82%)
May 27, 2004
7.035
7.153
6.991
7.143
112,191
+0.11(+1.53%)
May 26, 2004
7.035
7.069
6.981
7.035
118,718
+0.00(+0.00%)
May 25, 2004
6.961
7.074
6.844
7.035
234,989
+0.02(+0.35%)
May 24, 2004
6.755
7.010
6.755
7.010
584,006
+0.25(+3.77%)
May 21, 2004
6.863
6.863
6.643
6.755
179,505
-0.06(-0.93%)
May 20, 2004
6.667
6.834
6.648
6.819
172,570
+0.16(+2.35%)
May 19, 2004
6.672
6.765
6.652
6.662
697,625
-0.01(-0.15%)
May 18, 2004
6.569
6.682
6.554
6.672
281,905
+0.13(+1.95%)
May 17, 2004
6.618
6.667
6.520
6.545
273,950
-0.07(-1.11%)
May 14, 2004
6.657
6.741
6.569
6.618
224,586
-0.05(-0.74%)
May 13, 2004
6.633
6.731
6.447
6.667
709,048
-0.01(-0.22%)
May 12, 2004
6.505
6.721
6.398
6.682
235,601
+0.14(+2.10%)
May 11, 2004
6.437
6.603
6.422
6.545
209,083
+0.13(+2.06%)
May 10, 2004
6.422
6.510
6.270
6.412
397,360
-0.06(-0.91%)
May 07, 2004
6.451
6.496
6.378
6.471
349,220
-0.03(-0.45%)
May 06, 2004
6.324
6.505
6.250
6.501
231,521
+0.13(+2.00%)
May 05, 2004
6.496
6.520
6.373
6.373
146,868
-0.12(-1.81%)
May 04, 2004
6.349
6.545
6.349
6.491
207,247
+0.09(+1.46%)
May 03, 2004
6.491
6.520
6.349
6.398
243,964
-0.12(-1.81%)
Apr 30, 2004
6.731
6.731
6.476
6.515
223,158
-0.22(-3.20%)
Apr 29, 2004
6.618
6.765
6.584
6.731
554,836
+0.09(+1.33%)
Apr 28, 2004
7.035
7.035
6.643
6.643
481,198
-0.39(-5.57%)
Apr 27, 2004
7.005
7.148
6.971
7.035
493,437
+0.03(+0.42%)
Apr 26, 2004
7.260
7.280
6.966
7.005
379,002
-0.25(-3.51%)
Apr 23, 2004
7.403
7.403
7.005
7.260
185,217
-0.17(-2.24%)
Apr 22, 2004
6.991
7.427
6.991
7.427
210,919
+0.44(+6.24%)
Apr 21, 2004
6.986
7.030
6.902
6.991
233,357
+0.00(+0.07%)
Apr 20, 2004
7.084
7.108
6.961
6.986
170,530
-0.07(-0.97%)
Apr 19, 2004
6.996
7.089
6.922
7.054
116,678
+0.04(+0.63%)
Apr 16, 2004
6.996
7.054
6.922
7.010
126,878
+0.06(+0.85%)
Apr 15, 2004
6.863
6.986
6.863
6.952
295,980
+0.07(+1.07%)
Apr 14, 2004
6.839
6.912
6.780
6.878
175,222
+0.01(+0.21%)
Apr 13, 2004
7.059
7.202
6.863
6.863
172,366
-0.23(-3.25%)
Apr 12, 2004
7.010
7.162
6.986
7.094
178,893
+0.11(+1.54%)
Apr 08, 2004
7.118
7.143
6.888
6.986
265,179
-0.10(-1.38%)
Apr 07, 2004
6.956
7.231
6.956
7.084
206,023
+0.09(+1.33%)
Apr 06, 2004
7.202
7.216
6.898
6.991
236,825
-0.25(-3.39%)
Apr 05, 2004
7.138
7.246
7.094
7.236
263,343
+0.15(+2.07%)
Apr 02, 2004
7.329
7.363
7.089
7.089
231,929
-0.16(-2.23%)
Apr 01, 2004
7.148
7.295
7.108
7.251
242,944
+0.08(+1.09%)
Mar 31, 2004
7.025
7.172
6.917
7.172
269,054
+0.14(+2.02%)
Mar 30, 2004
7.020
7.059
6.912
7.030
182,565
-0.01(-0.21%)
Mar 29, 2004
6.746
7.054
6.746
7.045
268,442
+0.30(+4.43%)
Mar 26, 2004
6.677
6.824
6.667
6.746
148,704
+0.02(+0.29%)
Mar 25, 2004
6.584
6.839
6.535
6.726
185,013
+0.19(+2.93%)
Mar 24, 2004
6.716
6.716
6.476
6.535
202,148
-0.18(-2.70%)
Mar 23, 2004
6.618
6.809
6.618
6.716
330,658
+0.25(+3.79%)
Mar 22, 2004
6.716
6.716
6.417
6.471
258,855
-0.27(-4.00%)
Mar 19, 2004
6.888
6.888
6.716
6.741
153,803
-0.10(-1.43%)
Mar 18, 2004
6.824
6.873
6.716
6.839
223,770
-0.02(-0.36%)
Mar 17, 2004
6.731
6.956
6.731
6.863
556,060
+0.15(+2.19%)
Mar 16, 2004
6.554
6.731
6.554
6.716
336,369
+0.16(+2.47%)
Mar 15, 2004
6.687
6.702
6.530
6.554
342,897
-0.13(-1.98%)
Mar 12, 2004
6.520
6.687
6.491
6.687
301,284
+0.19(+2.94%)
Mar 11, 2004
6.412
6.550
6.407
6.496
521,790
+0.02(+0.38%)
Mar 10, 2004
6.545
6.677
6.451
6.471
248,452
-0.08(-1.27%)
Mar 09, 2004
6.584
6.662
6.471
6.554
255,999
-0.06(-0.96%)
Mar 08, 2004
6.765
6.863
6.613
6.618
177,874
-0.15(-2.17%)
Mar 05, 2004
6.741
6.819
6.726
6.765
476,914
-0.10(-1.43%)
Mar 04, 2004
6.726
6.878
6.692
6.863
248,044
+0.14(+2.04%)
Mar 03, 2004
6.814
6.814
6.603
6.726
261,507
-0.09(-1.37%)
Mar 02, 2004
7.025
7.025
6.814
6.819
126,062
-0.16(-2.25%)
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.