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
Seagen Inc
(NQ:
SGEN
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EST, Dec 13, 2023
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
5.050
5.140
4.870
5.030
101,632
-0.07(-1.37%)
Feb 25, 2005
5.080
5.140
4.981
5.100
60,211
+0.10(+2.00%)
Feb 24, 2005
5.120
5.140
4.900
5.000
329,232
+0.01(+0.20%)
Feb 23, 2005
5.440
5.440
4.910
4.990
418,492
-0.12(-2.35%)
Feb 22, 2005
5.090
5.380
5.070
5.110
241,758
-0.12(-2.29%)
Feb 18, 2005
5.100
5.360
5.020
5.230
295,618
+0.21(+4.18%)
Feb 17, 2005
5.460
5.480
4.990
5.020
609,494
-0.35(-6.52%)
Feb 16, 2005
5.260
5.420
5.220
5.370
73,049
+0.05(+0.94%)
Feb 15, 2005
5.360
5.630
5.210
5.320
102,961
-0.25(-4.49%)
Feb 14, 2005
5.340
5.610
5.340
5.570
125,277
+0.09(+1.64%)
Feb 11, 2005
5.400
5.490
5.130
5.480
64,162
+0.19(+3.59%)
Feb 10, 2005
5.250
5.481
5.070
5.290
109,498
+0.02(+0.38%)
Feb 09, 2005
5.610
5.910
5.270
5.270
329,468
-0.43(-7.54%)
Feb 08, 2005
5.650
5.700
5.600
5.700
149,747
+0.03(+0.53%)
Feb 07, 2005
6.100
6.100
5.650
5.670
133,615
-0.39(-6.44%)
Feb 04, 2005
5.750
6.110
5.750
6.060
92,347
+0.16(+2.71%)
Feb 03, 2005
5.860
5.950
5.710
5.900
63,071
-0.05(-0.84%)
Feb 02, 2005
6.000
6.010
5.840
5.950
115,572
-0.05(-0.83%)
Feb 01, 2005
5.910
6.000
5.720
6.000
105,770
+0.08(+1.35%)
Jan 31, 2005
5.630
5.920
5.630
5.920
143,493
+0.27(+4.78%)
Jan 28, 2005
5.740
5.920
5.600
5.650
78,021
-0.18(-3.09%)
Jan 27, 2005
5.750
5.940
5.620
5.830
115,718
+0.12(+2.10%)
Jan 26, 2005
5.370
5.710
5.330
5.710
113,789
+0.41(+7.74%)
Jan 25, 2005
5.010
5.300
5.010
5.300
83,874
+0.26(+5.16%)
Jan 24, 2005
5.190
5.560
5.010
5.040
209,218
-0.22(-4.18%)
Jan 21, 2005
5.570
5.660
5.220
5.260
179,185
-0.23(-4.19%)
Jan 20, 2005
5.690
5.930
5.480
5.490
138,778
-0.13(-2.31%)
Jan 19, 2005
5.880
5.970
5.610
5.620
78,856
-0.23(-3.93%)
Jan 18, 2005
5.700
5.850
5.590
5.850
81,344
+0.15(+2.63%)
Jan 14, 2005
5.830
5.830
5.600
5.700
60,488
-0.02(-0.35%)
Jan 13, 2005
5.800
5.900
5.700
5.720
95,308
+0.00(+0.00%)
Jan 12, 2005
5.770
5.790
5.590
5.720
169,586
-0.10(-1.72%)
Jan 11, 2005
6.000
6.000
5.800
5.820
184,429
-0.22(-3.64%)
Jan 10, 2005
5.920
6.210
5.920
6.040
67,540
+0.02(+0.33%)
Jan 07, 2005
6.180
6.220
5.860
6.020
100,316
-0.12(-1.97%)
Jan 06, 2005
6.110
6.150
5.910
6.141
127,109
+0.09(+1.50%)
Jan 05, 2005
6.060
6.150
5.980
6.050
103,726
-0.06(-0.98%)
Jan 04, 2005
6.270
6.300
6.050
6.110
140,592
+0.06(+0.99%)
Jan 03, 2005
6.430
6.600
6.020
6.050
240,744
-0.48(-7.35%)
Dec 31, 2004
6.540
6.560
6.430
6.530
104,900
+0.01(+0.15%)
Dec 30, 2004
6.400
6.620
6.400
6.520
73,400
+0.00(+0.00%)
Dec 29, 2004
6.670
6.710
6.460
6.520
118,100
-0.01(-0.15%)
Dec 28, 2004
6.400
6.690
6.400
6.530
115,600
+0.13(+2.03%)
Dec 27, 2004
6.680
6.720
6.320
6.400
116,300
-0.23(-3.47%)
Dec 23, 2004
6.530
6.650
6.450
6.630
74,000
+0.10(+1.53%)
Dec 22, 2004
6.100
6.550
6.100
6.530
192,600
+0.42(+6.87%)
Dec 21, 2004
6.230
6.280
6.000
6.110
240,700
-0.12(-1.89%)
Dec 20, 2004
6.720
6.829
6.180
6.228
254,100
-0.45(-6.77%)
Dec 17, 2004
6.980
6.990
6.580
6.680
201,400
-0.26(-3.75%)
Dec 16, 2004
6.900
7.010
6.900
6.940
140,900
-0.02(-0.29%)
Dec 15, 2004
7.000
7.050
6.860
6.960
224,400
-0.08(-1.14%)
Dec 14, 2004
6.980
7.050
6.950
7.040
192,100
+0.04(+0.57%)
Dec 13, 2004
6.640
7.000
6.540
7.000
159,300
+0.28(+4.17%)
Dec 10, 2004
6.760
6.930
6.590
6.720
111,300
+0.02(+0.30%)
Dec 09, 2004
6.840
6.980
6.510
6.700
191,600
-0.08(-1.18%)
Dec 08, 2004
6.830
6.990
6.750
6.780
157,100
+0.03(+0.44%)
Dec 07, 2004
7.000
7.200
6.640
6.750
307,600
-0.26(-3.71%)
Dec 06, 2004
7.750
7.850
6.990
7.010
283,300
-0.49(-6.53%)
Dec 03, 2004
6.960
7.600
6.840
7.500
493,000
+0.50(+7.14%)
Dec 02, 2004
6.930
7.100
6.760
7.000
229,500
+0.17(+2.49%)
Dec 01, 2004
6.930
7.000
6.760
6.830
163,200
+0.00(+0.00%)
Nov 30, 2004
6.810
6.950
6.700
6.830
160,600
-0.11(-1.59%)
Nov 29, 2004
6.810
7.100
6.700
6.940
134,500
+0.08(+1.17%)
Nov 26, 2004
6.990
6.990
6.840
6.860
34,200
-0.08(-1.15%)
Nov 24, 2004
7.000
7.120
6.930
6.940
116,900
-0.19(-2.66%)
Nov 23, 2004
7.200
7.370
6.940
7.130
162,900
+0.03(+0.42%)
Nov 22, 2004
6.910
7.250
6.900
7.100
132,000
+0.13(+1.87%)
Nov 19, 2004
7.060
7.190
6.800
6.970
128,000
-0.13(-1.83%)
Nov 18, 2004
7.200
7.230
6.950
7.100
103,800
+0.14(+2.01%)
Nov 17, 2004
6.950
7.210
6.810
6.960
579,800
+0.01(+0.14%)
Nov 16, 2004
7.000
7.000
6.767
6.950
235,200
+0.00(+0.00%)
Nov 15, 2004
6.590
6.950
6.590
6.950
338,800
+0.20(+2.96%)
Nov 12, 2004
6.690
6.790
6.540
6.750
323,300
+0.06(+0.90%)
Nov 11, 2004
6.500
6.710
6.160
6.690
184,200
+0.28(+4.37%)
Nov 10, 2004
6.450
6.560
6.220
6.410
126,300
+0.02(+0.31%)
Nov 09, 2004
6.010
6.450
6.010
6.390
198,800
+0.37(+6.15%)
Nov 08, 2004
6.050
6.150
5.810
6.020
233,300
-0.10(-1.63%)
Nov 05, 2004
5.800
6.200
5.800
6.120
170,600
+0.16(+2.68%)
Nov 04, 2004
6.000
6.000
5.820
5.960
603,300
+0.03(+0.51%)
Nov 03, 2004
6.120
6.180
5.900
5.930
153,800
-0.11(-1.82%)
Nov 02, 2004
5.960
6.110
5.960
6.040
113,100
-0.02(-0.33%)
Nov 01, 2004
5.940
6.120
5.940
6.060
63,700
+0.00(+0.00%)
Oct 29, 2004
5.990
6.250
5.960
6.060
91,900
+0.00(+0.00%)
Oct 28, 2004
6.150
6.300
6.000
6.060
119,900
-0.14(-2.26%)
Oct 27, 2004
6.160
6.200
5.980
6.200
173,000
-0.01(-0.16%)
Oct 26, 2004
6.100
6.220
5.990
6.210
84,500
+0.01(+0.16%)
Oct 25, 2004
6.080
6.200
5.940
6.200
97,400
+0.01(+0.16%)
Oct 22, 2004
6.240
6.490
6.170
6.190
51,900
-0.21(-3.28%)
Oct 21, 2004
6.260
6.460
6.180
6.400
91,300
+0.16(+2.56%)
Oct 20, 2004
6.140
6.420
6.140
6.240
96,700
+0.05(+0.81%)
Oct 19, 2004
6.410
6.460
6.000
6.190
158,500
-0.19(-2.98%)
Oct 18, 2004
6.380
6.450
6.150
6.380
69,900
+0.02(+0.31%)
Oct 15, 2004
6.140
6.390
5.630
6.360
235,100
+0.28(+4.61%)
Oct 14, 2004
6.010
6.130
6.010
6.080
123,300
+0.01(+0.16%)
Oct 13, 2004
6.620
6.620
6.060
6.070
103,000
-0.35(-5.45%)
Oct 12, 2004
6.430
6.520
6.260
6.420
37,500
+0.00(+0.00%)
Oct 11, 2004
6.460
6.590
6.220
6.420
80,000
+0.13(+2.07%)
Oct 08, 2004
6.560
6.560
6.250
6.290
82,600
-0.14(-2.18%)
Oct 07, 2004
6.830
6.850
6.400
6.430
91,300
-0.32(-4.74%)
Oct 06, 2004
6.610
6.830
6.610
6.750
61,000
-0.04(-0.59%)
Oct 05, 2004
6.890
6.920
6.670
6.790
153,600
-0.09(-1.31%)
Oct 04, 2004
6.830
6.950
6.740
6.880
278,700
+0.08(+1.18%)
Oct 01, 2004
6.690
6.880
6.410
6.800
258,500
+0.23(+3.50%)
Sep 30, 2004
6.690
6.690
6.400
6.570
218,600
-0.07(-1.05%)
Sep 29, 2004
6.740
6.800
6.600
6.640
281,300
+0.01(+0.15%)
Sep 28, 2004
6.530
7.080
6.320
6.630
544,200
+0.15(+2.31%)
Sep 27, 2004
6.860
6.950
6.410
6.480
241,700
-0.40(-5.81%)
Sep 24, 2004
7.050
7.120
6.760
6.880
254,700
-0.15(-2.13%)
Sep 23, 2004
6.700
7.129
6.630
7.030
368,700
+0.43(+6.52%)
Sep 22, 2004
6.740
6.770
6.290
6.600
320,500
-0.13(-1.93%)
Sep 21, 2004
6.600
6.750
6.600
6.730
231,500
+0.11(+1.66%)
Sep 20, 2004
6.660
6.720
6.600
6.620
66,300
+0.00(+0.00%)
Sep 17, 2004
6.740
6.840
6.590
6.620
246,500
-0.13(-1.93%)
Sep 16, 2004
6.730
6.750
6.640
6.750
103,100
+0.06(+0.90%)
Sep 15, 2004
6.510
6.700
6.430
6.690
105,200
+0.10(+1.52%)
Sep 14, 2004
6.260
6.610
6.260
6.590
96,300
+0.24(+3.78%)
Sep 13, 2004
6.420
6.500
6.220
6.350
182,300
+0.05(+0.79%)
Sep 10, 2004
6.400
6.473
6.230
6.300
78,500
+0.03(+0.48%)
Sep 09, 2004
6.290
6.400
6.070
6.270
143,900
+0.07(+1.13%)
Sep 08, 2004
6.180
6.300
6.050
6.200
207,900
+0.12(+1.97%)
Sep 07, 2004
6.500
6.600
6.010
6.080
376,800
-0.63(-9.39%)
Sep 03, 2004
7.000
7.020
6.670
6.710
135,600
+0.06(+0.90%)
Sep 02, 2004
6.530
6.750
6.280
6.650
259,300
+0.32(+5.06%)
Sep 01, 2004
6.390
6.900
6.240
6.330
207,700
-0.04(-0.63%)
Aug 31, 2004
6.490
6.500
6.280
6.370
52,600
-0.03(-0.47%)
Aug 30, 2004
6.710
6.710
6.250
6.400
105,400
-0.31(-4.62%)
Aug 27, 2004
6.610
6.780
6.610
6.710
55,100
+0.00(+0.00%)
Aug 26, 2004
6.890
6.890
6.590
6.710
93,800
-0.14(-2.04%)
Aug 25, 2004
6.790
6.880
6.770
6.850
90,400
+0.02(+0.29%)
Aug 24, 2004
6.950
6.950
6.780
6.830
212,400
+0.03(+0.44%)
Aug 23, 2004
6.710
6.890
6.650
6.800
254,500
+0.06(+0.89%)
Aug 20, 2004
6.920
6.920
6.600
6.740
269,800
+0.02(+0.30%)
Aug 19, 2004
6.950
6.960
6.510
6.720
225,400
+0.00(+0.00%)
Aug 18, 2004
6.680
6.860
6.480
6.720
371,803
+0.19(+2.91%)
Aug 17, 2004
6.300
6.740
6.170
6.530
564,200
+0.65(+11.05%)
Aug 16, 2004
5.700
5.970
5.650
5.880
115,700
+0.19(+3.34%)
Aug 13, 2004
5.660
5.770
5.620
5.690
128,500
+0.15(+2.71%)
Aug 12, 2004
5.400
5.680
5.400
5.540
246,300
-0.01(-0.18%)
Aug 11, 2004
5.470
5.800
5.150
5.550
280,800
+0.20(+3.74%)
Aug 10, 2004
5.190
5.550
5.180
5.350
232,700
+0.05(+0.94%)
Aug 09, 2004
5.440
5.480
5.190
5.300
104,400
-0.20(-3.64%)
Aug 06, 2004
5.670
5.670
5.450
5.500
127,000
-0.03(-0.54%)
Aug 05, 2004
5.680
5.770
5.500
5.530
167,100
+0.03(+0.55%)
Aug 04, 2004
5.550
5.710
5.500
5.500
139,800
-0.15(-2.65%)
Aug 03, 2004
5.930
6.300
5.560
5.650
126,300
-0.36(-5.99%)
Aug 02, 2004
5.990
6.200
5.810
6.010
290,100
+0.03(+0.50%)
Jul 30, 2004
5.150
6.000
5.020
5.980
223,400
+0.84(+16.34%)
Jul 29, 2004
4.910
5.210
4.900
5.140
205,100
+0.17(+3.42%)
Jul 28, 2004
5.300
5.380
4.850
4.970
214,100
-0.28(-5.33%)
Jul 27, 2004
4.880
5.550
4.880
5.250
253,700
+0.29(+5.85%)
Jul 26, 2004
5.060
5.090
4.880
4.960
208,500
-0.02(-0.40%)
Jul 23, 2004
4.750
5.050
4.750
4.980
509,500
+0.13(+2.68%)
Jul 22, 2004
4.670
4.880
4.330
4.850
704,100
+0.09(+1.89%)
Jul 21, 2004
5.220
5.340
4.750
4.760
286,100
-0.50(-9.51%)
Jul 20, 2004
5.240
5.260
5.020
5.260
109,400
+0.10(+1.92%)
Jul 19, 2004
5.700
5.700
5.020
5.161
316,000
-0.44(-7.84%)
Jul 16, 2004
5.760
5.910
5.560
5.600
235,800
-0.12(-2.10%)
Jul 15, 2004
5.850
5.980
5.690
5.720
254,700
+0.00(+0.00%)
Jul 14, 2004
5.710
5.880
5.650
5.720
94,700
-0.09(-1.55%)
Jul 13, 2004
5.840
6.090
5.650
5.810
408,400
+0.05(+0.87%)
Jul 12, 2004
6.010
6.040
5.600
5.760
384,900
-0.24(-4.00%)
Jul 09, 2004
6.190
6.330
5.830
6.000
269,600
-0.20(-3.23%)
Jul 08, 2004
6.440
6.560
6.150
6.200
150,300
-0.32(-4.91%)
Jul 07, 2004
6.840
6.850
6.490
6.520
135,500
-0.31(-4.54%)
Jul 06, 2004
6.910
6.970
6.700
6.830
233,400
-0.07(-1.01%)
Jul 02, 2004
7.170
7.170
6.900
6.900
92,100
-0.20(-2.82%)
Jul 01, 2004
7.160
7.210
7.000
7.100
233,700
+0.07(+1.00%)
Jun 30, 2004
7.040
7.130
6.900
7.030
166,400
+0.08(+1.15%)
Jun 29, 2004
6.820
7.100
6.780
6.950
216,300
+0.01(+0.14%)
Jun 28, 2004
7.090
7.100
6.930
6.940
301,100
-0.13(-1.84%)
Jun 25, 2004
7.080
7.175
6.910
7.070
780,400
-0.01(-0.14%)
Jun 24, 2004
7.250
7.250
7.000
7.080
366,500
-0.14(-1.94%)
Jun 23, 2004
7.070
7.220
6.960
7.220
306,100
+0.22(+3.14%)
Jun 22, 2004
7.000
7.100
6.940
7.000
292,900
-0.09(-1.27%)
Jun 21, 2004
7.290
7.310
7.090
7.090
299,300
-0.06(-0.84%)
Jun 18, 2004
6.970
7.280
6.860
7.150
257,700
+0.05(+0.70%)
Jun 17, 2004
7.230
7.250
6.990
7.100
164,500
+0.08(+1.14%)
Jun 16, 2004
6.870
7.100
6.820
7.020
202,400
+0.05(+0.72%)
Jun 15, 2004
7.020
7.090
6.920
6.970
190,300
+0.17(+2.50%)
Jun 14, 2004
6.940
7.090
6.780
6.800
258,600
-0.06(-0.87%)
Jun 10, 2004
7.050
7.050
6.500
6.860
288,200
+0.05(+0.75%)
Jun 09, 2004
6.990
7.019
6.790
6.809
381,200
-0.07(-1.03%)
Jun 08, 2004
7.460
7.480
6.880
6.880
598,200
-0.42(-5.75%)
Jun 07, 2004
7.750
7.750
7.230
7.300
565,600
+0.11(+1.53%)
Jun 04, 2004
7.050
7.240
7.000
7.190
242,500
+0.21(+3.01%)
Jun 03, 2004
7.220
7.220
6.850
6.980
159,800
-0.21(-2.92%)
Jun 02, 2004
7.010
7.200
6.999
7.190
116,000
+0.20(+2.86%)
Jun 01, 2004
6.870
7.040
6.830
6.990
85,400
+0.09(+1.30%)
May 28, 2004
7.250
7.250
6.900
6.900
59,200
-0.31(-4.30%)
May 27, 2004
7.170
7.220
7.010
7.210
112,100
+0.06(+0.84%)
May 26, 2004
7.000
7.150
6.820
7.150
270,300
+0.15(+2.14%)
May 25, 2004
7.180
7.180
6.810
7.000
289,100
-0.17(-2.37%)
May 24, 2004
7.550
7.590
7.110
7.170
241,800
-0.34(-4.53%)
May 21, 2004
7.300
7.550
7.114
7.510
296,300
+0.28(+3.87%)
May 20, 2004
7.430
7.600
7.210
7.230
319,200
-0.07(-0.96%)
May 19, 2004
7.150
7.690
7.148
7.300
339,100
+0.15(+2.10%)
May 18, 2004
7.310
7.450
7.090
7.150
146,900
-0.11(-1.52%)
May 17, 2004
7.640
7.640
7.200
7.260
348,900
-0.30(-3.97%)
May 14, 2004
7.860
8.070
7.530
7.560
101,800
-0.15(-1.95%)
May 13, 2004
7.930
8.200
7.710
7.710
94,400
-0.19(-2.41%)
May 12, 2004
8.010
8.090
7.490
7.900
94,800
-0.11(-1.37%)
May 11, 2004
7.610
8.010
7.610
8.010
88,500
+0.40(+5.26%)
May 10, 2004
7.780
7.900
7.340
7.610
131,600
-0.12(-1.55%)
May 07, 2004
8.100
8.210
7.710
7.730
249,600
-0.40(-4.92%)
May 06, 2004
8.660
8.700
8.111
8.130
164,100
-0.54(-6.23%)
May 05, 2004
8.445
8.810
8.410
8.670
133,200
+0.27(+3.21%)
May 04, 2004
8.740
8.890
8.398
8.400
148,400
-0.39(-4.44%)
May 03, 2004
8.250
8.950
8.220
8.790
209,800
+0.49(+5.90%)
Apr 30, 2004
8.660
8.950
8.250
8.300
281,800
-0.38(-4.38%)
Apr 29, 2004
9.380
9.400
8.510
8.680
153,700
-0.65(-6.97%)
Apr 28, 2004
9.710
9.720
9.160
9.330
365,900
-0.31(-3.22%)
Apr 27, 2004
9.500
9.780
8.930
9.640
835,900
+0.32(+3.43%)
Apr 26, 2004
8.010
9.950
8.010
9.320
830,600
+1.29(+16.06%)
Apr 23, 2004
8.125
8.170
7.760
8.030
56,600
-0.12(-1.47%)
Apr 22, 2004
7.990
8.280
7.840
8.150
108,500
+0.15(+1.88%)
Apr 21, 2004
7.840
8.000
7.600
8.000
98,700
+0.25(+3.23%)
Apr 20, 2004
7.850
8.070
7.710
7.750
117,400
-0.20(-2.52%)
Apr 19, 2004
7.980
8.040
7.640
7.950
192,600
-0.03(-0.38%)
Apr 16, 2004
8.040
8.060
7.560
7.980
189,900
+0.03(+0.38%)
Apr 15, 2004
8.050
8.200
7.950
7.950
80,500
-0.19(-2.33%)
Apr 14, 2004
8.050
8.281
7.950
8.140
113,400
+0.12(+1.50%)
Apr 13, 2004
8.510
8.590
7.980
8.020
205,300
-0.39(-4.64%)
Apr 12, 2004
8.440
8.650
8.340
8.410
97,300
-0.10(-1.18%)
Apr 08, 2004
8.900
8.900
8.360
8.510
129,500
-0.19(-2.18%)
Apr 07, 2004
8.360
9.020
8.200
8.700
254,000
+0.48(+5.84%)
Apr 06, 2004
8.600
8.600
8.150
8.220
143,100
-0.38(-4.42%)
Apr 05, 2004
8.840
8.860
8.350
8.600
149,200
-0.10(-1.15%)
Apr 02, 2004
8.480
8.860
8.300
8.700
403,500
+0.34(+4.07%)
Apr 01, 2004
8.500
8.600
8.130
8.360
278,300
+0.13(+1.58%)
Mar 31, 2004
8.450
8.690
8.140
8.230
625,200
-0.22(-2.60%)
Mar 30, 2004
8.400
8.550
8.100
8.450
280,900
+0.01(+0.12%)
Mar 29, 2004
8.600
8.600
8.210
8.440
164,400
+0.06(+0.72%)
Mar 26, 2004
8.400
8.590
8.250
8.380
147,900
-0.21(-2.44%)
Mar 25, 2004
8.190
8.620
8.170
8.590
290,200
+0.35(+4.25%)
Mar 24, 2004
8.460
8.750
8.130
8.240
271,500
-0.29(-3.40%)
Mar 23, 2004
8.500
8.750
8.480
8.530
170,400
+0.02(+0.22%)
Mar 22, 2004
8.720
8.800
8.500
8.511
201,600
-0.34(-3.83%)
Mar 19, 2004
9.240
9.300
8.500
8.850
186,000
-0.28(-3.07%)
Mar 18, 2004
9.210
9.240
8.550
9.130
250,500
-0.11(-1.19%)
Mar 17, 2004
8.760
9.420
8.740
9.240
190,200
+0.59(+6.82%)
Mar 16, 2004
9.350
9.350
8.550
8.650
245,100
-0.40(-4.42%)
Mar 15, 2004
9.480
9.550
9.050
9.050
218,700
-0.55(-5.73%)
Mar 12, 2004
9.590
9.680
9.380
9.600
172,900
+0.04(+0.42%)
Mar 11, 2004
9.080
9.840
9.040
9.560
273,000
+0.23(+2.47%)
Mar 10, 2004
9.640
9.900
9.230
9.330
227,800
-0.29(-3.01%)
Mar 09, 2004
10.24
10.39
9.410
9.620
398,700
-0.52(-5.13%)
Mar 08, 2004
10.43
10.75
9.960
10.14
441,900
-0.61(-5.67%)
Mar 05, 2004
10.48
10.90
10.33
10.75
262,400
+0.31(+2.97%)
Mar 04, 2004
10.00
10.44
9.920
10.44
183,500
+0.45(+4.50%)
Mar 03, 2004
10.27
10.27
9.710
9.990
193,400
-0.16(-1.58%)
Mar 02, 2004
10.48
10.50
10.11
10.15
221,100
-0.35(-3.33%)
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.