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
Bruker Corp
(NQ:
BRKR
)
64.53
-0.41 (-0.63%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 11, 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
5.451
5.577
5.403
5.461
97,873
+0.09(+1.62%)
Feb 26, 2004
5.538
5.538
5.123
5.374
48,005
-0.12(-2.11%)
Feb 25, 2004
5.171
5.567
5.123
5.490
37,556
+0.31(+5.97%)
Feb 24, 2004
5.345
5.422
5.171
5.181
22,761
-0.13(-2.37%)
Feb 23, 2004
5.393
5.500
5.065
5.306
36,418
+0.09(+1.67%)
Feb 20, 2004
5.355
5.403
5.171
5.219
33,314
-0.17(-3.23%)
Feb 19, 2004
5.558
5.751
5.384
5.393
46,764
-0.22(-3.96%)
Feb 18, 2004
5.683
5.732
5.558
5.616
23,588
-0.06(-1.02%)
Feb 17, 2004
5.558
5.703
5.558
5.674
21,002
+0.16(+2.98%)
Feb 13, 2004
5.654
5.761
5.442
5.509
47,798
-0.25(-4.36%)
Feb 12, 2004
5.795
5.896
5.596
5.761
43,763
+0.03(+0.51%)
Feb 11, 2004
5.703
5.944
5.703
5.732
110,599
-0.19(-3.26%)
Feb 10, 2004
5.674
5.925
5.674
5.925
89,493
+0.27(+4.79%)
Feb 09, 2004
5.790
5.848
5.645
5.654
66,421
+0.11(+1.92%)
Feb 06, 2004
5.500
5.751
5.480
5.548
22,347
+0.09(+1.59%)
Feb 05, 2004
5.355
5.703
5.335
5.461
46,453
+0.11(+1.99%)
Feb 04, 2004
5.451
5.751
5.355
5.355
75,008
-0.26(-4.65%)
Feb 03, 2004
5.461
5.693
5.442
5.616
70,663
+0.18(+3.38%)
Feb 02, 2004
5.422
5.538
5.403
5.432
37,142
-0.04(-0.72%)
Jan 30, 2004
5.799
5.799
5.422
5.472
50,798
-0.34(-5.81%)
Jan 29, 2004
5.799
5.809
5.587
5.809
49,143
+0.10(+1.69%)
Jan 28, 2004
5.799
5.809
5.664
5.712
84,216
-0.08(-1.34%)
Jan 27, 2004
5.993
5.993
5.703
5.790
105,736
-0.14(-2.44%)
Jan 26, 2004
5.828
5.944
5.751
5.935
172,364
+0.09(+1.49%)
Jan 23, 2004
5.838
5.993
5.703
5.848
183,435
-0.02(-0.33%)
Jan 22, 2004
6.234
6.379
5.838
5.867
187,883
-0.59(-9.13%)
Jan 21, 2004
6.495
6.534
6.089
6.457
484,090
+0.00(+0.00%)
Jan 20, 2004
5.915
6.486
5.915
6.457
284,101
+0.52(+8.79%)
Jan 16, 2004
5.886
6.080
5.751
5.935
318,657
-0.06(-0.97%)
Jan 15, 2004
5.384
6.089
4.978
5.993
220,506
+0.55(+10.12%)
Jan 14, 2004
5.364
5.548
5.239
5.442
83,982
+0.14(+2.74%)
Jan 13, 2004
5.364
5.374
5.190
5.297
42,247
-0.07(-1.26%)
Jan 12, 2004
5.142
5.384
5.142
5.364
57,158
+0.15(+2.97%)
Jan 09, 2004
4.929
5.210
4.929
5.210
86,129
+0.19(+3.85%)
Jan 08, 2004
5.026
5.035
4.881
5.016
35,765
+0.05(+0.97%)
Jan 07, 2004
4.853
5.045
4.852
4.968
27,392
+0.06(+1.18%)
Jan 06, 2004
4.842
5.123
4.842
4.910
93,321
-0.11(-2.12%)
Jan 05, 2004
5.074
5.084
4.804
5.016
68,076
+0.02(+0.39%)
Jan 02, 2004
4.446
5.074
4.436
4.997
148,775
+0.60(+13.63%)
Dec 31, 2003
4.504
4.504
4.330
4.398
139,360
+0.03(+0.66%)
Dec 30, 2003
4.330
4.563
4.330
4.369
61,183
+0.01(+0.22%)
Dec 29, 2003
4.340
4.523
4.301
4.359
44,110
-0.14(-3.22%)
Dec 26, 2003
4.398
4.514
4.378
4.504
14,930
+0.18(+4.25%)
Dec 24, 2003
4.456
4.490
4.321
4.321
50,863
-0.05(-1.11%)
Dec 23, 2003
4.543
4.572
4.369
4.369
57,270
-0.12(-2.59%)
Dec 22, 2003
4.292
4.736
4.263
4.485
98,478
+0.15(+3.57%)
Dec 19, 2003
4.659
4.678
4.292
4.330
66,782
-0.00(-0.02%)
Dec 18, 2003
4.407
4.533
4.330
4.331
68,800
-0.13(-3.01%)
Dec 17, 2003
4.533
4.533
4.407
4.465
49,587
-0.15(-3.35%)
Dec 16, 2003
4.639
4.717
4.427
4.620
26,863
+0.16(+3.69%)
Dec 15, 2003
4.620
4.717
4.436
4.456
36,805
-0.14(-3.15%)
Dec 12, 2003
4.678
4.678
4.446
4.601
44,840
-0.02(-0.42%)
Dec 11, 2003
4.456
4.736
4.427
4.620
31,317
+0.16(+3.69%)
Dec 10, 2003
4.630
4.630
4.436
4.456
46,345
-0.06(-1.28%)
Dec 09, 2003
4.581
4.726
4.475
4.514
20,341
-0.06(-1.25%)
Dec 08, 2003
4.562
4.736
4.523
4.571
57,689
-0.00(-0.02%)
Dec 05, 2003
4.823
4.823
4.591
4.572
14,081
-0.21(-4.44%)
Dec 04, 2003
4.581
4.784
4.552
4.784
28,559
+0.23(+5.10%)
Dec 03, 2003
4.818
4.920
4.552
4.552
49,581
-0.27(-5.61%)
Dec 02, 2003
4.823
4.997
4.688
4.823
92,626
+0.05(+1.01%)
Dec 01, 2003
4.784
4.823
4.649
4.775
29,488
-0.04(-0.80%)
Nov 28, 2003
4.813
4.823
4.639
4.813
20,295
+0.03(+0.61%)
Nov 26, 2003
4.485
4.784
4.398
4.784
50,734
+0.33(+7.38%)
Nov 25, 2003
4.407
4.726
4.378
4.456
66,470
+0.01(+0.22%)
Nov 24, 2003
4.765
4.823
4.404
4.446
73,446
-0.10(-2.13%)
Nov 21, 2003
4.581
4.639
4.494
4.543
22,266
-0.04(-0.84%)
Nov 20, 2003
4.533
4.784
4.533
4.581
35,120
-0.11(-2.27%)
Nov 19, 2003
4.591
4.736
4.446
4.688
29,826
+0.09(+1.89%)
Nov 18, 2003
4.697
4.823
4.572
4.601
27,913
+0.04(+0.85%)
Nov 17, 2003
4.572
4.639
4.494
4.562
61,233
-0.32(-6.53%)
Nov 14, 2003
4.601
4.881
4.591
4.881
61,518
+0.27(+5.87%)
Nov 13, 2003
4.929
4.978
4.581
4.610
74,600
-0.31(-6.29%)
Nov 12, 2003
4.755
4.920
4.736
4.920
20,268
+0.23(+4.95%)
Nov 11, 2003
4.736
4.813
4.639
4.688
47,560
+0.00(+0.00%)
Nov 10, 2003
4.659
4.823
4.514
4.688
51,709
+0.01(+0.21%)
Nov 07, 2003
4.688
4.823
4.610
4.678
107,112
-0.01(-0.21%)
Nov 06, 2003
5.026
5.026
4.523
4.688
227,611
-0.34(-6.73%)
Nov 05, 2003
5.045
5.257
4.968
5.026
87,095
-0.06(-1.14%)
Nov 04, 2003
5.219
5.364
4.978
5.084
61,506
+0.09(+1.74%)
Nov 03, 2003
5.016
5.248
4.979
4.997
60,934
-0.04(-0.77%)
Oct 31, 2003
4.958
5.123
4.900
5.036
74,448
+0.07(+1.36%)
Oct 30, 2003
4.899
5.065
4.939
4.968
32,072
+0.07(+1.40%)
Oct 29, 2003
4.649
4.899
4.494
4.899
65,082
+0.08(+1.58%)
Oct 28, 2003
4.263
4.833
4.263
4.823
73,746
+0.39(+8.74%)
Oct 27, 2003
4.253
4.543
4.253
4.436
15,622
+0.18(+4.30%)
Oct 24, 2003
4.253
4.330
4.224
4.253
80,698
-0.01(-0.23%)
Oct 23, 2003
4.340
4.398
4.224
4.263
26,071
-0.09(-2.00%)
Oct 22, 2003
4.630
4.630
4.349
4.349
43,453
-0.29(-6.25%)
Oct 21, 2003
4.562
4.707
4.543
4.639
20,719
+0.11(+2.35%)
Oct 20, 2003
4.417
4.572
4.330
4.533
48,384
+0.13(+2.85%)
Oct 17, 2003
4.649
4.764
4.359
4.407
20,536
-0.34(-7.13%)
Oct 16, 2003
4.736
4.833
4.639
4.746
50,484
+0.01(+0.20%)
Oct 15, 2003
4.881
4.910
4.707
4.736
36,446
-0.06(-1.21%)
Oct 14, 2003
4.833
4.833
4.668
4.794
29,238
-0.01(-0.20%)
Oct 13, 2003
4.398
4.910
4.243
4.804
196,980
+0.41(+9.23%)
Oct 10, 2003
4.388
4.398
4.205
4.398
53,487
+0.00(+0.00%)
Oct 09, 2003
4.301
4.591
4.253
4.398
122,027
+0.08(+1.79%)
Oct 08, 2003
4.533
4.533
4.253
4.321
86,056
-0.27(-5.89%)
Oct 07, 2003
4.514
4.630
4.253
4.591
71,648
+0.09(+1.93%)
Oct 06, 2003
4.321
4.504
4.272
4.504
63,589
+0.25(+5.91%)
Oct 03, 2003
4.253
4.504
4.060
4.253
85,343
+0.02(+0.46%)
Oct 02, 2003
4.253
4.263
4.069
4.234
32,053
-0.03(-0.68%)
Oct 01, 2003
4.253
4.340
4.156
4.263
79,264
+0.01(+0.23%)
Sep 30, 2003
4.446
4.543
4.253
4.253
166,483
-0.17(-3.93%)
Sep 29, 2003
4.398
4.533
4.311
4.427
111,143
+0.10(+2.23%)
Sep 26, 2003
4.446
4.523
4.330
4.330
37,304
-0.09(-1.97%)
Sep 25, 2003
4.446
4.494
4.417
4.417
40,691
-0.03(-0.65%)
Sep 24, 2003
4.620
4.558
4.407
4.446
90,607
-0.17(-3.77%)
Sep 23, 2003
4.639
4.736
4.494
4.620
33,938
+0.07(+1.49%)
Sep 22, 2003
4.552
4.707
4.456
4.552
47,447
+0.01(+0.21%)
Sep 19, 2003
4.591
4.978
4.465
4.543
69,618
-0.24(-5.05%)
Sep 18, 2003
4.833
4.833
4.620
4.784
45,470
-0.06(-1.22%)
Sep 17, 2003
4.929
5.103
4.784
4.843
40,020
-0.10(-1.94%)
Sep 16, 2003
4.639
5.074
4.610
4.939
66,702
+0.26(+5.58%)
Sep 15, 2003
4.552
4.871
4.552
4.678
50,488
+0.14(+2.98%)
Sep 12, 2003
4.775
4.900
4.446
4.543
126,945
-0.16(-3.49%)
Sep 11, 2003
4.736
4.881
4.446
4.707
579,687
+0.07(+1.46%)
Sep 10, 2003
4.978
4.978
4.639
4.639
51,419
-0.29(-5.88%)
Sep 09, 2003
4.591
5.548
4.562
4.929
340,901
+0.36(+7.82%)
Sep 08, 2003
4.263
4.620
4.214
4.572
42,936
+0.08(+1.72%)
Sep 05, 2003
4.562
4.552
4.349
4.494
53,491
-0.07(-1.48%)
Sep 04, 2003
4.581
4.639
4.427
4.562
21,416
-0.03(-0.63%)
Sep 03, 2003
4.639
4.639
4.417
4.591
50,798
+0.00(+0.00%)
Sep 02, 2003
4.369
4.591
4.340
4.591
87,320
+0.14(+3.26%)
Aug 29, 2003
4.557
4.562
4.417
4.446
53,178
-0.11(-2.34%)
Aug 28, 2003
4.528
4.736
4.446
4.552
109,357
+0.04(+0.86%)
Aug 27, 2003
4.736
4.736
4.446
4.514
115,047
-0.14(-2.91%)
Aug 26, 2003
4.504
4.736
4.398
4.649
67,559
+0.16(+3.66%)
Aug 25, 2003
4.494
4.543
4.398
4.485
67,869
-0.01(-0.22%)
Aug 22, 2003
4.833
4.833
4.456
4.494
168,743
-0.28(-5.87%)
Aug 21, 2003
4.349
4.833
4.349
4.775
76,250
+0.43(+10.02%)
Aug 20, 2003
4.523
4.543
4.340
4.340
52,247
-0.14(-3.02%)
Aug 19, 2003
4.543
4.543
4.417
4.475
442,292
-0.03(-0.64%)
Aug 18, 2003
4.833
4.833
4.349
4.504
323,002
-0.19(-4.12%)
Aug 15, 2003
4.833
4.833
4.591
4.697
145,672
-0.14(-2.80%)
Aug 14, 2003
4.688
4.833
4.688
4.833
15,932
+0.06(+1.24%)
Aug 13, 2003
4.775
4.813
4.562
4.774
72,008
+0.01(+0.18%)
Aug 12, 2003
4.601
4.765
4.504
4.765
65,076
+0.14(+3.14%)
Aug 11, 2003
4.659
4.794
4.620
4.620
26,589
-0.14(-2.85%)
Aug 08, 2003
4.871
4.968
4.668
4.755
39,625
-0.11(-2.19%)
Aug 07, 2003
4.736
4.929
4.726
4.862
254,926
-0.17(-3.45%)
Aug 06, 2003
4.639
5.133
4.639
5.036
215,507
-0.23(-4.40%)
Aug 05, 2003
5.171
5.316
5.133
5.268
326,934
+0.10(+1.85%)
Aug 04, 2003
5.219
5.413
5.152
5.172
381,871
-0.05(-0.91%)
Aug 01, 2003
5.316
5.316
5.142
5.219
274,632
-0.14(-2.53%)
Jul 31, 2003
5.268
5.355
5.219
5.355
249,235
+0.09(+1.65%)
Jul 30, 2003
5.171
5.297
5.152
5.268
140,602
+0.11(+2.06%)
Jul 29, 2003
4.842
5.297
4.833
5.161
51,937
+0.27(+5.53%)
Jul 28, 2003
5.123
5.171
4.842
4.891
140,809
-0.28(-5.42%)
Jul 25, 2003
5.055
5.606
5.055
5.171
47,798
-0.10(-1.82%)
Jul 24, 2003
4.997
5.287
4.915
5.267
105,839
+0.38(+7.69%)
Jul 23, 2003
4.881
4.978
4.736
4.891
150,017
-0.01(-0.20%)
Jul 22, 2003
4.591
4.929
4.552
4.900
71,801
+0.29(+6.29%)
Jul 21, 2003
4.978
5.074
4.301
4.610
408,771
-0.40(-7.91%)
Jul 18, 2003
5.654
5.712
4.929
5.007
576,480
-0.68(-11.90%)
Jul 17, 2003
5.848
6.041
5.683
5.683
141,119
-0.20(-3.45%)
Jul 16, 2003
5.799
6.041
5.799
5.886
76,250
-0.14(-2.40%)
Jul 15, 2003
5.799
6.031
5.799
6.031
125,911
+0.22(+3.83%)
Jul 14, 2003
5.993
6.138
5.422
5.809
763,743
-0.23(-3.84%)
Jul 11, 2003
6.234
6.234
5.877
6.041
146,913
-0.17(-2.80%)
Jul 10, 2003
6.544
6.544
5.799
6.215
102,011
+0.32(+5.41%)
Jul 09, 2003
6.263
6.263
5.799
5.896
254,305
-0.39(-6.15%)
Jul 08, 2003
6.234
6.283
5.799
6.283
190,470
+0.02(+0.31%)
Jul 07, 2003
5.838
6.350
5.674
6.263
305,311
+0.46(+8.00%)
Jul 03, 2003
5.654
5.838
5.635
5.799
93,631
+0.02(+0.33%)
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.