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
J J Snack Foods
(NQ:
JJSF
)
167.71
+0.45 (+0.27%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 12, 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
9.283
9.749
9.283
9.749
65,687
+0.08(+0.85%)
Feb 26, 2004
9.664
9.666
9.283
9.666
50,901
+0.16(+1.65%)
Feb 25, 2004
9.394
9.728
9.361
9.510
76,836
-0.19(-1.91%)
Feb 24, 2004
9.338
9.953
9.225
9.695
106,408
+0.36(+3.82%)
Feb 23, 2004
9.289
9.520
9.132
9.338
67,626
+0.15(+1.59%)
Feb 20, 2004
9.476
9.476
9.000
9.192
88,471
-0.23(-2.41%)
Feb 19, 2004
9.089
9.761
9.089
9.419
68,838
+0.19(+2.01%)
Feb 18, 2004
9.683
9.798
9.233
9.233
76,352
-0.45(-4.66%)
Feb 17, 2004
9.031
9.788
9.002
9.685
151,492
+0.77(+8.63%)
Feb 13, 2004
9.345
9.345
8.895
8.915
44,114
-0.37(-4.00%)
Feb 12, 2004
9.598
9.598
9.169
9.287
56,718
-0.21(-2.26%)
Feb 11, 2004
8.839
9.736
8.825
9.501
90,410
+0.66(+7.47%)
Feb 10, 2004
9.078
9.175
8.767
8.841
65,687
-0.11(-1.27%)
Feb 09, 2004
9.076
9.447
8.844
8.955
100,106
-0.18(-2.01%)
Feb 06, 2004
8.909
9.157
8.769
9.138
120,466
+0.47(+5.45%)
Feb 05, 2004
8.521
8.897
8.505
8.666
52,840
+0.39(+4.66%)
Feb 04, 2004
8.505
8.534
8.226
8.280
37,327
-0.18(-2.17%)
Feb 03, 2004
8.715
8.856
8.433
8.464
36,600
-0.40(-4.53%)
Feb 02, 2004
8.971
8.975
8.392
8.865
61,324
+0.18(+2.08%)
Jan 30, 2004
8.354
8.934
8.272
8.684
143,978
+0.41(+4.99%)
Jan 29, 2004
8.664
8.664
8.200
8.272
75,624
-0.33(-3.81%)
Jan 28, 2004
8.645
8.922
8.480
8.600
90,168
+0.09(+1.02%)
Jan 27, 2004
8.229
8.664
8.229
8.513
105,923
-0.09(-1.01%)
Jan 26, 2004
8.181
8.653
8.181
8.600
70,534
+0.34(+4.07%)
Jan 23, 2004
7.993
8.542
7.993
8.264
188,335
+0.22(+2.69%)
Jan 22, 2004
8.045
8.521
7.870
8.047
301,530
+0.18(+2.25%)
Jan 21, 2004
7.733
7.917
7.612
7.870
114,891
+0.25(+3.31%)
Jan 20, 2004
7.907
8.175
7.618
7.618
433,389
-0.37(-4.60%)
Jan 16, 2004
8.111
8.163
7.973
7.985
116,830
-0.05(-0.67%)
Jan 15, 2004
8.121
8.121
7.983
8.039
251,760
+0.01(+0.13%)
Jan 14, 2004
8.024
8.061
7.983
8.028
92,187
+0.05(+0.57%)
Jan 13, 2004
8.076
8.076
7.940
7.983
83,487
+0.02(+0.21%)
Jan 12, 2004
8.123
8.123
7.797
7.967
55,271
+0.02(+0.31%)
Jan 09, 2004
7.962
7.962
7.874
7.942
143,345
-0.04(-0.52%)
Jan 08, 2004
8.024
8.076
7.799
7.983
117,424
-0.06(-0.77%)
Jan 07, 2004
8.119
8.119
7.909
8.045
48,741
+0.02(+0.23%)
Jan 06, 2004
8.033
8.074
7.890
8.026
112,952
+0.03(+0.34%)
Jan 05, 2004
7.962
8.026
7.777
8.000
73,928
+0.16(+2.05%)
Jan 02, 2004
7.632
7.839
7.632
7.839
32,479
+0.05(+0.64%)
Dec 31, 2003
7.806
7.897
7.787
7.789
91,622
-0.06(-0.76%)
Dec 30, 2003
7.628
7.853
7.628
7.849
82,072
+0.05(+0.66%)
Dec 29, 2003
7.405
7.816
7.405
7.797
113,049
+0.17(+2.25%)
Dec 26, 2003
7.480
7.698
7.480
7.626
8,931
-0.05(-0.70%)
Dec 24, 2003
7.659
7.797
7.620
7.680
75,142
+0.05(+0.62%)
Dec 23, 2003
7.523
7.721
7.505
7.632
103,611
+0.13(+1.73%)
Dec 22, 2003
7.426
7.566
7.426
7.502
73,935
+0.00(+0.06%)
Dec 19, 2003
7.754
7.754
7.428
7.498
33,614
-0.09(-1.25%)
Dec 18, 2003
7.558
7.593
7.469
7.593
10,907
+0.04(+0.46%)
Dec 17, 2003
7.415
7.558
7.403
7.558
128,550
+0.08(+1.05%)
Dec 16, 2003
7.444
7.525
7.408
7.480
35,771
+0.00(+0.03%)
Dec 15, 2003
7.630
7.672
7.467
7.478
18,324
-0.15(-2.00%)
Dec 12, 2003
7.808
7.808
7.517
7.630
61,360
-0.00(-0.05%)
Dec 11, 2003
7.430
7.672
7.430
7.634
15,755
+0.15(+1.96%)
Dec 10, 2003
7.894
7.894
7.426
7.488
59,161
+0.07(+0.92%)
Dec 09, 2003
7.478
7.478
7.414
7.420
51,948
-0.01(-0.08%)
Dec 08, 2003
7.391
7.579
7.389
7.426
40,042
+0.00(+0.00%)
Dec 05, 2003
7.387
7.449
7.375
7.426
60,657
+0.04(+0.53%)
Dec 04, 2003
7.383
7.426
7.288
7.387
236,885
+0.00(+0.00%)
Dec 03, 2003
7.529
7.529
7.226
7.387
42,878
-0.10(-1.37%)
Dec 02, 2003
7.414
7.517
7.375
7.490
39,756
+0.12(+1.56%)
Dec 01, 2003
7.426
7.426
7.228
7.375
61,314
-0.05(-0.69%)
Nov 28, 2003
7.426
7.426
7.356
7.426
10,665
+0.02(+0.22%)
Nov 26, 2003
7.426
7.426
7.342
7.410
14,543
-0.02(-0.22%)
Nov 25, 2003
7.426
7.426
7.333
7.426
24,975
+0.01(+0.14%)
Nov 24, 2003
7.354
7.515
7.317
7.416
39,276
+0.01(+0.08%)
Nov 21, 2003
7.375
7.420
7.296
7.410
85,960
+0.14(+1.90%)
Nov 20, 2003
7.269
7.352
7.216
7.271
43,663
-0.09(-1.18%)
Nov 19, 2003
7.325
7.385
7.304
7.358
17,810
+0.04(+0.48%)
Nov 18, 2003
7.350
7.414
7.323
7.323
66,026
-0.05(-0.70%)
Nov 17, 2003
7.364
7.389
7.354
7.375
22,784
+0.03(+0.37%)
Nov 14, 2003
7.484
7.486
7.348
7.348
40,107
-0.03(-0.39%)
Nov 13, 2003
7.374
7.445
7.356
7.377
23,438
-0.01(-0.11%)
Nov 12, 2003
7.356
7.451
7.356
7.385
33,805
+0.01(+0.11%)
Nov 11, 2003
7.386
7.391
7.247
7.377
23,002
-0.02(-0.31%)
Nov 10, 2003
7.449
7.449
7.364
7.399
51,950
-0.02(-0.22%)
Nov 07, 2003
7.416
7.426
7.381
7.416
28,955
+0.07(+0.98%)
Nov 06, 2003
7.424
7.478
7.238
7.344
40,665
-0.03(-0.45%)
Nov 05, 2003
7.414
7.505
7.364
7.377
54,493
-0.04(-0.47%)
Nov 04, 2003
7.381
7.505
7.364
7.412
38,505
-0.03(-0.42%)
Nov 03, 2003
7.424
7.500
7.399
7.443
100,396
+0.08(+1.09%)
Oct 31, 2003
7.356
7.705
7.317
7.362
45,968
+0.04(+0.56%)
Oct 30, 2003
7.921
7.929
7.321
7.321
72,166
-0.60(-7.58%)
Oct 29, 2003
8.002
8.144
7.872
7.921
69,703
-0.14(-1.77%)
Oct 28, 2003
7.737
8.082
7.700
8.064
18,823
+0.21(+2.68%)
Oct 27, 2003
7.715
7.903
7.715
7.853
15,028
+0.05(+0.58%)
Oct 24, 2003
7.878
7.880
7.777
7.808
16,724
-0.04(-0.45%)
Oct 23, 2003
7.839
7.864
7.756
7.843
13,573
-0.05(-0.60%)
Oct 22, 2003
8.016
8.016
7.839
7.890
25,450
-0.13(-1.59%)
Oct 21, 2003
7.909
8.018
7.901
8.018
14,417
+0.06(+0.70%)
Oct 20, 2003
7.932
8.037
7.932
7.962
13,816
+0.01(+0.10%)
Oct 17, 2003
7.894
8.049
7.500
7.954
22,057
-0.08(-0.95%)
Oct 16, 2003
8.055
8.138
7.853
8.031
26,958
-0.02(-0.31%)
Oct 15, 2003
8.070
8.146
8.024
8.055
14,785
-0.04(-0.48%)
Oct 14, 2003
7.995
8.148
7.983
8.094
25,840
+0.15(+1.95%)
Oct 13, 2003
7.808
8.014
7.808
7.940
19,500
+0.10(+1.26%)
Oct 10, 2003
7.979
7.985
7.808
7.841
36,341
+0.01(+0.16%)
Oct 09, 2003
7.749
7.942
7.748
7.828
16,106
+0.10(+1.31%)
Oct 08, 2003
7.717
7.742
7.657
7.727
12,361
+0.07(+0.94%)
Oct 07, 2003
7.560
7.667
7.550
7.655
11,178
+0.09(+1.23%)
Oct 06, 2003
7.589
7.709
7.513
7.562
26,798
-0.17(-2.16%)
Oct 03, 2003
7.691
7.847
7.645
7.729
23,664
+0.08(+1.00%)
Oct 02, 2003
7.736
7.787
7.639
7.653
17,910
-0.13(-1.67%)
Oct 01, 2003
7.356
7.810
7.346
7.783
56,527
+0.40(+5.45%)
Sep 30, 2003
7.100
7.381
6.999
7.381
70,195
+0.32(+4.53%)
Sep 29, 2003
6.826
7.075
6.826
7.061
31,457
+0.11(+1.57%)
Sep 26, 2003
7.028
7.154
6.830
6.952
23,465
-0.09(-1.35%)
Sep 25, 2003
7.236
7.350
7.011
7.047
23,555
-0.21(-2.87%)
Sep 24, 2003
7.168
7.251
7.030
7.255
28,601
+0.09(+1.21%)
Sep 23, 2003
7.113
7.230
7.086
7.168
13,816
-0.06(-0.86%)
Sep 22, 2003
7.271
7.309
7.181
7.230
16,967
-0.08(-1.13%)
Sep 19, 2003
7.426
7.461
7.288
7.313
40,098
-0.01(-0.14%)
Sep 18, 2003
7.315
7.403
7.313
7.323
9,937
-0.01(-0.14%)
Sep 17, 2003
7.323
7.430
7.115
7.333
57,050
+0.00(+0.06%)
Sep 16, 2003
7.296
7.426
7.296
7.329
38,217
-0.05(-0.67%)
Sep 15, 2003
7.247
7.426
7.238
7.379
27,632
+0.13(+1.82%)
Sep 12, 2003
7.317
7.317
7.191
7.247
17,209
-0.06(-0.87%)
Sep 11, 2003
7.372
7.486
7.278
7.311
12,846
+0.04(+0.48%)
Sep 10, 2003
7.222
7.354
7.222
7.276
24,723
-0.01(-0.11%)
Sep 09, 2003
7.232
7.339
7.232
7.284
21,087
-0.01(-0.11%)
Sep 08, 2003
7.166
7.410
7.166
7.292
30,056
-0.01(-0.14%)
Sep 05, 2003
7.469
7.469
7.286
7.302
23,269
-0.12(-1.56%)
Sep 04, 2003
7.529
7.529
7.395
7.418
18,663
-0.06(-0.80%)
Sep 03, 2003
7.323
7.525
7.323
7.478
104,953
-0.05(-0.63%)
Sep 02, 2003
7.331
7.581
7.199
7.525
40,478
+0.28(+3.87%)
Aug 29, 2003
7.320
7.395
7.243
7.245
23,753
-0.12(-1.60%)
Aug 28, 2003
7.276
7.375
7.201
7.362
16,724
+0.15(+2.03%)
Aug 27, 2003
7.372
7.387
7.172
7.216
21,814
-0.03(-0.43%)
Aug 26, 2003
7.343
7.403
7.247
7.247
34,176
-0.12(-1.65%)
Aug 25, 2003
7.319
7.426
7.191
7.368
36,358
+0.06(+0.76%)
Aug 22, 2003
7.606
7.606
7.313
7.313
16,482
-0.26(-3.46%)
Aug 21, 2003
7.657
7.663
7.519
7.575
76,109
+0.01(+0.08%)
Aug 20, 2003
7.550
7.618
7.550
7.568
44,356
+0.00(+0.03%)
Aug 19, 2003
7.709
7.709
7.529
7.566
35,873
-0.02(-0.30%)
Aug 18, 2003
7.546
7.762
7.546
7.589
66,414
-0.02(-0.30%)
Aug 15, 2003
7.653
7.692
7.168
7.612
23,996
-0.16(-2.04%)
Aug 14, 2003
7.061
7.771
7.061
7.771
111,255
+0.66(+9.28%)
Aug 13, 2003
7.007
7.203
7.007
7.111
54,294
+0.10(+1.44%)
Aug 12, 2003
6.725
7.047
6.667
7.009
105,196
+0.34(+5.14%)
Aug 11, 2003
6.669
6.710
6.665
6.667
16,482
-0.01(-0.22%)
Aug 08, 2003
6.824
6.853
6.681
6.681
20,360
-0.17(-2.50%)
Aug 07, 2003
6.869
6.910
6.842
6.853
54,779
-0.04(-0.57%)
Aug 06, 2003
6.875
6.931
6.865
6.892
57,445
-0.04(-0.57%)
Aug 05, 2003
7.016
7.016
6.931
6.931
86,289
-0.06(-0.91%)
Aug 04, 2003
7.092
7.092
6.987
6.995
179,609
+0.00(+0.00%)
Aug 01, 2003
7.049
7.071
6.962
6.995
102,045
+0.01(+0.09%)
Jul 31, 2003
7.065
7.090
6.989
6.989
159,975
-0.00(-0.03%)
Jul 30, 2003
7.042
7.084
6.952
6.991
100,106
+0.08(+1.19%)
Jul 29, 2003
6.964
6.964
6.869
6.908
34,661
-0.02(-0.36%)
Jul 28, 2003
6.760
6.933
6.706
6.933
34,661
+0.18(+2.59%)
Jul 25, 2003
6.805
6.805
6.696
6.758
24,238
-0.10(-1.41%)
Jul 24, 2003
6.993
7.082
6.756
6.855
86,289
-0.12(-1.74%)
Jul 23, 2003
6.386
7.022
6.386
6.976
109,801
+0.50(+7.74%)
Jul 22, 2003
6.444
6.570
6.304
6.475
29,328
+0.20(+3.26%)
Jul 21, 2003
6.292
6.417
6.226
6.271
90,895
-0.02(-0.33%)
Jul 18, 2003
6.250
6.393
6.050
6.292
240,206
-0.00(-0.07%)
Jul 17, 2003
6.611
6.611
6.294
6.296
78,048
-0.27(-4.18%)
Jul 16, 2003
6.725
6.737
6.512
6.570
66,898
-0.21(-3.13%)
Jul 15, 2003
6.745
6.859
6.727
6.782
42,660
-0.04(-0.52%)
Jul 14, 2003
6.673
6.875
6.663
6.818
116,588
-0.06(-0.84%)
Jul 11, 2003
6.882
6.910
6.807
6.875
295,955
-0.00(-0.06%)
Jul 10, 2003
6.908
6.910
6.840
6.879
36,358
-0.01(-0.12%)
Jul 09, 2003
6.892
6.910
6.849
6.888
47,507
-0.01(-0.09%)
Jul 08, 2003
6.787
6.900
6.488
6.894
47,992
+0.16(+2.42%)
Jul 07, 2003
6.727
6.735
6.653
6.731
37,570
+0.08(+1.15%)
Jul 03, 2003
6.494
6.731
6.494
6.655
17,936
+0.11(+1.70%)
Jul 02, 2003
6.471
6.574
6.529
6.543
52,406
+0.07(+1.12%)
Jul 01, 2003
6.531
6.535
6.407
6.471
92,592
-0.01(-0.10%)
Jun 30, 2003
6.576
6.651
6.477
6.477
200,454
-0.22(-3.33%)
Jun 27, 2003
6.609
6.863
6.560
6.700
38,297
+0.14(+2.07%)
Jun 26, 2003
6.657
6.657
6.564
6.564
88,471
-0.05(-0.78%)
Jun 25, 2003
6.599
6.615
6.560
6.615
41,448
+0.01(+0.22%)
Jun 24, 2003
6.551
6.622
6.545
6.601
77,079
-0.03(-0.50%)
Jun 23, 2003
6.807
6.807
6.601
6.634
48,477
-0.35(-5.02%)
Jun 20, 2003
6.921
7.014
6.601
6.985
118,769
+0.07(+0.98%)
Jun 19, 2003
6.987
6.987
6.896
6.917
67,626
-0.01(-0.21%)
Jun 18, 2003
6.818
6.945
6.818
6.931
62,778
+0.07(+1.05%)
Jun 17, 2003
7.011
7.011
6.809
6.859
28,116
+0.02(+0.27%)
Jun 16, 2003
6.807
6.890
6.807
6.840
25,450
-0.04(-0.57%)
Jun 13, 2003
6.952
7.014
6.838
6.879
24,965
-0.07(-1.07%)
Jun 12, 2003
6.816
7.014
6.756
6.954
18,663
+0.20(+2.90%)
Jun 11, 2003
6.760
6.807
6.743
6.758
62,778
-0.04(-0.64%)
Jun 10, 2003
6.770
6.805
6.770
6.801
14,300
+0.05(+0.67%)
Jun 09, 2003
6.801
6.805
6.727
6.756
93,561
-0.05(-0.67%)
Jun 06, 2003
6.518
7.009
6.494
6.801
73,928
-0.14(-1.99%)
Jun 05, 2003
6.830
6.962
6.830
6.939
16,482
+0.23(+3.44%)
Jun 04, 2003
6.560
6.787
6.508
6.708
43,144
+0.15(+2.26%)
Jun 03, 2003
6.566
6.574
6.549
6.560
60,354
+0.02(+0.32%)
Jun 02, 2003
6.415
6.589
6.415
6.539
28,601
+0.05(+0.70%)
May 30, 2003
6.589
6.589
6.475
6.494
34,419
-0.02(-0.38%)
May 29, 2003
6.440
6.580
6.440
6.518
35,388
+0.03(+0.45%)
May 28, 2003
6.494
6.807
6.490
6.490
44,114
-0.00(-0.03%)
May 27, 2003
6.601
6.640
6.395
6.492
23,753
-0.09(-1.44%)
May 23, 2003
6.479
6.587
6.415
6.587
13,088
+0.14(+2.24%)
May 22, 2003
6.393
6.444
6.349
6.442
61,081
+0.05(+0.77%)
May 21, 2003
6.479
6.479
6.356
6.393
32,722
-0.06(-0.90%)
May 20, 2003
6.424
6.525
6.395
6.450
21,814
+0.09(+1.39%)
May 19, 2003
6.368
6.444
6.283
6.362
34,419
+0.00(+0.03%)
May 16, 2003
6.455
6.663
6.106
6.360
149,795
-0.23(-3.48%)
May 15, 2003
6.661
6.661
6.570
6.589
31,510
-0.03(-0.50%)
May 14, 2003
6.764
6.764
6.601
6.622
35,388
-0.10(-1.53%)
May 13, 2003
6.663
6.758
6.626
6.725
17,694
+0.03(+0.46%)
May 12, 2003
6.549
6.745
6.549
6.694
39,024
+0.12(+1.79%)
May 09, 2003
6.562
6.663
6.543
6.576
31,995
+0.05(+0.69%)
May 08, 2003
6.523
6.560
6.521
6.531
11,149
+0.01(+0.13%)
May 07, 2003
6.651
6.651
6.523
6.523
15,755
-0.05(-0.72%)
May 06, 2003
6.477
6.634
6.477
6.570
72,473
+0.06(+0.95%)
May 05, 2003
6.523
6.560
6.457
6.508
29,571
-0.01(-0.16%)
May 02, 2003
6.547
6.560
6.498
6.518
29,328
-0.03(-0.44%)
May 01, 2003
6.527
6.624
6.510
6.547
46,053
-0.00(-0.03%)
Apr 30, 2003
6.446
6.611
6.353
6.549
29,813
-0.01(-0.16%)
Apr 29, 2003
6.498
6.605
6.498
6.560
23,753
+0.06(+0.95%)
Apr 28, 2003
6.572
6.591
6.457
6.498
38,297
-0.05(-0.72%)
Apr 25, 2003
6.481
6.679
6.341
6.545
42,417
-0.08(-1.28%)
Apr 24, 2003
6.605
6.836
6.516
6.630
56,476
-0.22(-3.19%)
Apr 23, 2003
6.407
6.890
6.407
6.849
80,957
+0.48(+7.62%)
Apr 22, 2003
6.415
6.467
6.364
6.364
29,086
-0.03(-0.48%)
Apr 21, 2003
6.457
6.477
6.370
6.395
30,298
-0.05(-0.83%)
Apr 17, 2003
6.405
6.450
6.312
6.448
49,204
+0.11(+1.79%)
Apr 16, 2003
6.380
6.393
6.191
6.335
64,717
-0.01(-0.13%)
Apr 15, 2003
6.349
6.362
6.184
6.343
52,598
-0.02(-0.39%)
Apr 14, 2003
6.360
6.372
6.308
6.368
14,543
+0.10(+1.61%)
Apr 11, 2003
6.157
6.442
6.129
6.267
150,037
+0.09(+1.44%)
Apr 10, 2003
6.145
6.184
6.061
6.178
56,718
+0.14(+2.25%)
Apr 09, 2003
6.032
6.085
6.023
6.042
111,740
+0.01(+0.17%)
Apr 08, 2003
5.976
6.085
5.964
6.032
93,319
+0.10(+1.63%)
Apr 07, 2003
5.964
6.114
5.910
5.935
174,761
-0.01(-0.24%)
Apr 04, 2003
6.067
6.110
5.920
5.949
122,405
-0.17(-2.73%)
Apr 03, 2003
6.186
6.186
6.102
6.116
62,051
-0.07(-1.14%)
Apr 02, 2003
6.188
6.199
6.151
6.186
46,296
+0.00(+0.00%)
Apr 01, 2003
6.271
6.271
6.157
6.186
59,869
-0.07(-1.09%)
Mar 31, 2003
6.162
6.263
6.102
6.254
59,428
+0.08(+1.24%)
Mar 28, 2003
6.364
6.391
6.137
6.178
28,601
-0.08(-1.29%)
Mar 27, 2003
6.316
6.318
6.223
6.259
32,479
-0.06(-0.95%)
Mar 26, 2003
6.364
6.364
6.277
6.318
37,085
-0.08(-1.29%)
Mar 25, 2003
6.372
6.403
6.325
6.401
74,170
+0.07(+1.11%)
Mar 24, 2003
6.395
6.395
6.287
6.331
30,540
-0.06(-1.00%)
Mar 21, 2003
6.415
6.415
6.123
6.395
35,022
+0.04(+0.68%)
Mar 20, 2003
6.403
6.407
6.199
6.351
30,056
-0.06(-1.00%)
Mar 19, 2003
6.353
6.415
6.168
6.415
1,187,699
+0.06(+1.01%)
Mar 18, 2003
6.283
6.362
6.240
6.351
31,995
+0.04(+0.69%)
Mar 17, 2003
6.034
6.312
5.982
6.308
119,012
+0.21(+3.52%)
Mar 14, 2003
5.992
6.217
5.992
6.094
222,996
-0.00(-0.07%)
Mar 13, 2003
5.893
6.194
5.893
6.098
48,477
+0.12(+1.93%)
Mar 12, 2003
5.840
6.065
5.840
5.982
52,772
+0.06(+0.94%)
Mar 11, 2003
5.706
5.929
5.706
5.926
44,841
+0.18(+3.16%)
Mar 10, 2003
5.776
5.776
5.714
5.745
37,812
-0.04(-0.75%)
Mar 07, 2003
5.801
5.869
5.786
5.788
55,635
-0.08(-1.33%)
Mar 06, 2003
5.811
5.939
5.801
5.866
51,870
-0.02(-0.26%)
Mar 05, 2003
5.778
6.091
5.776
5.881
76,836
+0.10(+1.75%)
Mar 04, 2003
5.920
5.937
5.776
5.780
80,715
-0.14(-2.30%)
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.