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
Southside Bancshares
(NQ:
SBSI
)
25.97
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 13, 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
6.328
6.596
6.328
6.596
14,697
-0.04(-0.56%)
Feb 26, 2004
6.532
6.702
6.389
6.634
25,867
+0.13(+2.04%)
Feb 25, 2004
6.549
6.624
6.426
6.501
15,285
-0.04(-0.57%)
Feb 24, 2004
6.549
6.549
6.317
6.539
18,812
+0.10(+1.48%)
Feb 23, 2004
6.549
6.549
6.297
6.443
23,515
+0.09(+1.34%)
Feb 20, 2004
6.294
6.549
6.294
6.358
46,444
+0.06(+0.97%)
Feb 19, 2004
6.314
6.548
6.297
6.297
30,864
-0.17(-2.58%)
Feb 18, 2004
6.518
6.620
6.385
6.464
7,348
-0.02(-0.26%)
Feb 17, 2004
6.300
6.549
6.294
6.481
21,458
+0.15(+2.36%)
Feb 13, 2004
6.365
6.419
6.311
6.331
19,106
-0.18(-2.82%)
Feb 12, 2004
6.440
6.549
6.328
6.515
19,694
-0.11(-1.69%)
Feb 11, 2004
6.539
6.627
6.328
6.627
30,570
+0.01(+0.15%)
Feb 10, 2004
6.372
6.617
6.294
6.617
37,037
+0.32(+5.14%)
Feb 09, 2004
6.341
6.382
6.294
6.294
15,285
-0.21(-3.29%)
Feb 06, 2004
6.331
6.593
6.328
6.508
42,034
+0.13(+2.03%)
Feb 05, 2004
6.297
6.457
6.263
6.379
80,836
+0.03(+0.43%)
Feb 04, 2004
6.494
6.630
6.294
6.351
42,034
-0.19(-2.91%)
Feb 03, 2004
6.351
6.630
6.297
6.542
39,095
-0.01(-0.10%)
Feb 02, 2004
6.617
6.617
6.307
6.549
31,452
+0.25(+4.00%)
Jan 30, 2004
6.436
6.630
6.294
6.297
174,606
-0.25(-3.79%)
Jan 29, 2004
6.300
6.566
6.294
6.545
138,744
+0.25(+4.00%)
Jan 28, 2004
6.630
6.630
6.294
6.294
71,429
-0.17(-2.58%)
Jan 27, 2004
6.600
6.600
6.457
6.460
12,639
-0.14(-2.11%)
Jan 26, 2004
6.413
6.600
6.413
6.600
16,755
+0.14(+2.16%)
Jan 23, 2004
6.311
6.460
6.311
6.460
17,049
+0.17(+2.65%)
Jan 22, 2004
6.294
6.508
6.294
6.294
22,046
-0.01(-0.16%)
Jan 21, 2004
6.311
6.481
6.294
6.304
43,210
-0.00(-0.05%)
Jan 20, 2004
6.300
6.358
6.294
6.307
13,521
-0.02(-0.32%)
Jan 16, 2004
6.379
6.379
6.294
6.328
18,812
-0.01(-0.11%)
Jan 15, 2004
6.304
6.416
6.294
6.334
9,203
-0.01(-0.11%)
Jan 14, 2004
6.382
6.430
6.341
6.341
11,990
-0.03(-0.53%)
Jan 13, 2004
6.423
6.447
6.314
6.375
13,603
-0.07(-1.06%)
Jan 12, 2004
6.297
6.600
6.294
6.443
49,436
+0.09(+1.34%)
Jan 09, 2004
6.486
6.566
6.294
6.358
62,046
-0.15(-2.35%)
Jan 08, 2004
6.319
6.559
6.294
6.511
51,861
+0.18(+2.85%)
Jan 07, 2004
6.294
6.341
6.294
6.331
30,462
+0.04(+0.59%)
Jan 06, 2004
6.457
6.464
6.294
6.294
43,798
-0.17(-2.58%)
Jan 05, 2004
6.351
6.464
6.294
6.460
37,037
+0.14(+2.26%)
Jan 02, 2004
6.302
6.362
6.263
6.317
25,279
+0.02(+0.38%)
Dec 31, 2003
6.260
6.359
6.260
6.294
30,864
-0.05(-0.86%)
Dec 30, 2003
6.423
6.464
6.219
6.348
41,252
-0.15(-2.30%)
Dec 29, 2003
6.379
6.566
6.273
6.498
38,960
+0.21(+3.41%)
Dec 26, 2003
6.294
6.324
6.209
6.283
4,512
+0.04(+0.71%)
Dec 24, 2003
6.362
6.362
6.229
6.239
6,255
-0.12(-1.93%)
Dec 23, 2003
6.294
6.362
6.212
6.362
39,074
+0.07(+1.08%)
Dec 22, 2003
6.209
6.294
6.144
6.294
70,309
+0.00(+0.00%)
Dec 19, 2003
6.294
6.345
6.072
6.294
35,644
+0.07(+1.09%)
Dec 18, 2003
6.011
6.226
5.872
6.226
40,694
+0.28(+4.63%)
Dec 17, 2003
6.089
6.089
5.950
5.950
27,525
-0.10(-1.63%)
Dec 16, 2003
5.930
6.079
5.868
6.049
30,135
+0.13(+2.13%)
Dec 15, 2003
6.072
6.072
5.868
5.923
43,154
-0.13(-2.14%)
Dec 12, 2003
5.950
6.052
5.879
6.052
55,518
+0.13(+2.13%)
Dec 11, 2003
5.867
6.123
5.867
5.926
97,003
+0.03(+0.57%)
Dec 10, 2003
5.919
5.919
5.817
5.892
38,610
-0.02(-0.35%)
Dec 09, 2003
5.885
5.913
5.831
5.913
15,226
+0.00(+0.00%)
Dec 08, 2003
5.851
6.038
5.831
5.913
40,735
+0.06(+1.05%)
Dec 05, 2003
6.001
6.055
5.841
5.851
18,583
-0.15(-2.49%)
Dec 04, 2003
5.817
6.001
5.817
6.001
27,807
+0.15(+2.56%)
Dec 03, 2003
5.892
5.916
5.834
5.851
47,076
-0.02(-0.29%)
Dec 02, 2003
5.940
6.042
5.851
5.868
49,236
-0.01(-0.17%)
Dec 01, 2003
5.851
5.933
5.851
5.879
19,262
-0.01(-0.12%)
Nov 28, 2003
5.843
5.885
5.843
5.885
1,469
-0.01(-0.17%)
Nov 26, 2003
5.885
6.021
5.817
5.896
44,933
+0.06(+1.05%)
Nov 25, 2003
5.892
5.950
5.831
5.834
19,994
-0.05(-0.87%)
Nov 24, 2003
5.787
5.953
5.787
5.885
40,926
+0.08(+1.35%)
Nov 21, 2003
5.834
5.851
5.783
5.807
46,773
-0.03(-0.47%)
Nov 20, 2003
5.783
5.902
5.773
5.834
15,567
+0.03(+0.59%)
Nov 19, 2003
5.879
5.919
5.783
5.800
36,955
+0.02(+0.29%)
Nov 18, 2003
5.862
5.862
5.780
5.783
42,081
-0.02(-0.35%)
Nov 17, 2003
5.783
5.865
5.783
5.804
19,600
+0.00(+0.06%)
Nov 14, 2003
5.834
5.919
5.800
5.800
46,502
-0.09(-1.45%)
Nov 13, 2003
5.841
5.916
5.783
5.885
32,052
+0.04(+0.70%)
Nov 12, 2003
5.851
5.950
5.787
5.845
14,080
+0.06(+1.06%)
Nov 11, 2003
5.845
5.845
5.783
5.783
14,894
-0.03(-0.47%)
Nov 10, 2003
5.848
5.913
5.783
5.811
28,010
-0.05(-0.93%)
Nov 07, 2003
5.953
5.970
5.787
5.865
32,052
-0.09(-1.49%)
Nov 06, 2003
5.855
5.953
5.787
5.953
20,473
+0.11(+1.80%)
Nov 05, 2003
5.770
5.848
5.719
5.848
16,502
+0.05(+0.88%)
Nov 04, 2003
5.950
5.950
5.787
5.797
28,663
-0.10(-1.62%)
Nov 03, 2003
5.960
5.970
5.851
5.892
17,372
+0.02(+0.41%)
Oct 31, 2003
5.970
5.970
5.855
5.868
32,028
-0.05(-0.86%)
Oct 30, 2003
5.889
5.919
5.851
5.919
42,881
+0.03(+0.52%)
Oct 29, 2003
5.494
5.889
5.487
5.889
184,873
+0.47(+8.73%)
Oct 28, 2003
5.458
5.532
5.395
5.416
53,345
-0.04(-0.69%)
Oct 27, 2003
5.518
5.518
5.433
5.453
29,101
-0.06(-1.05%)
Oct 24, 2003
5.654
5.654
5.481
5.511
11,757
-0.19(-3.40%)
Oct 23, 2003
5.545
5.725
5.511
5.705
37,037
+0.16(+2.82%)
Oct 22, 2003
5.642
5.654
5.535
5.549
29,394
-0.07(-1.27%)
Oct 21, 2003
5.664
5.753
5.620
5.620
11,464
-0.03(-0.48%)
Oct 20, 2003
5.620
5.688
5.617
5.647
14,720
+0.03(+0.55%)
Oct 17, 2003
5.766
5.766
5.617
5.617
15,232
-0.13(-2.19%)
Oct 16, 2003
5.620
5.742
5.647
5.742
11,757
+0.12(+2.18%)
Oct 15, 2003
5.783
5.783
5.620
5.620
9,994
-0.02(-0.42%)
Oct 14, 2003
5.749
5.749
5.640
5.644
25,279
-0.11(-1.83%)
Oct 13, 2003
5.639
5.783
5.639
5.749
17,196
+0.10(+1.81%)
Oct 10, 2003
5.644
5.664
5.596
5.647
17,733
-0.06(-1.13%)
Oct 09, 2003
5.797
5.834
5.583
5.712
33,216
-0.02(-0.42%)
Oct 08, 2003
5.790
5.821
5.736
5.736
23,698
-0.06(-1.11%)
Oct 07, 2003
5.797
5.804
5.783
5.800
13,815
+0.00(+0.00%)
Oct 06, 2003
5.797
5.800
5.783
5.800
10,582
+0.00(+0.00%)
Oct 03, 2003
5.804
5.889
5.783
5.800
22,531
+0.00(+0.00%)
Oct 02, 2003
5.749
5.868
5.749
5.800
24,121
+0.03(+0.59%)
Oct 01, 2003
5.640
6.004
5.640
5.766
105,572
+0.06(+1.01%)
Sep 30, 2003
5.498
5.715
5.498
5.708
26,784
+0.21(+3.89%)
Sep 29, 2003
5.664
5.664
5.429
5.494
27,760
-0.17(-3.00%)
Sep 26, 2003
5.766
5.800
5.664
5.664
16,455
+0.00(+0.00%)
Sep 25, 2003
5.766
5.766
5.657
5.664
27,513
-0.06(-1.13%)
Sep 24, 2003
5.725
5.756
5.705
5.729
24,985
+0.00(+0.06%)
Sep 23, 2003
5.724
5.736
5.685
5.725
12,575
-0.04(-0.65%)
Sep 22, 2003
5.804
5.804
5.664
5.763
12,157
-0.01(-0.12%)
Sep 19, 2003
5.801
5.862
5.739
5.770
35,882
-0.07(-1.28%)
Sep 18, 2003
5.719
5.865
5.715
5.845
16,602
+0.09(+1.48%)
Sep 17, 2003
5.739
5.783
5.722
5.759
17,883
-0.03(-0.47%)
Sep 16, 2003
5.780
5.787
5.749
5.787
18,518
+0.01(+0.12%)
Sep 15, 2003
5.780
5.783
5.722
5.780
7,936
+0.08(+1.43%)
Sep 12, 2003
5.698
5.787
5.698
5.698
21,752
-0.06(-1.12%)
Sep 11, 2003
5.668
5.783
5.596
5.763
29,982
+0.08(+1.44%)
Sep 10, 2003
5.691
5.780
5.678
5.681
39,683
-0.03(-0.60%)
Sep 09, 2003
5.783
5.814
5.698
5.715
144,329
-0.07(-1.29%)
Sep 08, 2003
5.742
5.790
5.688
5.790
25,867
+0.06(+1.13%)
Sep 05, 2003
5.681
5.749
5.664
5.725
22,046
-0.06(-1.00%)
Sep 04, 2003
5.732
5.868
5.668
5.783
22,928
+0.00(+0.01%)
Sep 03, 2003
5.698
5.848
5.698
5.783
24,103
+0.00(+0.05%)
Sep 02, 2003
5.933
5.933
5.664
5.780
46,150
+0.01(+0.22%)
Aug 29, 2003
5.780
5.816
5.764
5.767
42,284
+0.02(+0.39%)
Aug 28, 2003
5.800
5.800
5.731
5.744
35,803
-0.06(-0.95%)
Aug 27, 2003
5.712
5.800
5.712
5.800
15,432
+0.00(+0.00%)
Aug 26, 2003
5.754
5.800
5.686
5.800
17,284
+0.00(+0.06%)
Aug 25, 2003
5.743
5.800
5.683
5.796
35,494
+0.12(+2.17%)
Aug 22, 2003
5.670
5.832
5.670
5.673
41,358
-0.03(-0.51%)
Aug 21, 2003
5.689
5.800
5.625
5.702
21,296
+0.05(+0.92%)
Aug 20, 2003
5.715
5.748
5.650
5.650
42,901
-0.10(-1.69%)
Aug 19, 2003
5.634
5.748
5.573
5.748
24,074
+0.22(+3.99%)
Aug 18, 2003
5.550
5.748
5.514
5.527
17,592
+0.02(+0.35%)
Aug 15, 2003
5.453
5.660
5.453
5.508
19,444
+0.03(+0.47%)
Aug 14, 2003
5.433
5.501
5.427
5.482
8,950
-0.02(-0.35%)
Aug 13, 2003
5.547
5.569
5.501
5.501
9,568
-0.06(-0.99%)
Aug 12, 2003
5.505
5.566
5.476
5.557
16,666
+0.05(+0.88%)
Aug 11, 2003
5.492
5.527
5.307
5.508
46,605
+0.01(+0.24%)
Aug 08, 2003
5.589
5.602
5.427
5.495
15,432
-0.08(-1.51%)
Aug 07, 2003
5.702
5.702
5.472
5.579
14,197
-0.04(-0.75%)
Aug 06, 2003
5.589
5.693
5.501
5.621
67,593
+0.12(+2.18%)
Aug 05, 2003
5.825
5.825
5.330
5.501
64,507
-0.17(-2.97%)
Aug 04, 2003
5.835
5.835
5.670
5.670
16,358
-0.10(-1.74%)
Aug 01, 2003
5.838
5.838
5.686
5.770
2,469
-0.06(-1.06%)
Jul 31, 2003
5.722
5.864
5.722
5.832
17,592
-0.01(-0.22%)
Jul 30, 2003
5.880
5.880
5.767
5.845
16,358
+0.05(+0.78%)
Jul 29, 2003
6.020
6.020
5.670
5.800
50,309
-0.17(-2.77%)
Jul 28, 2003
5.832
5.965
5.761
5.965
109,261
+0.13(+2.22%)
Jul 25, 2003
5.832
5.871
5.751
5.835
22,531
-0.03(-0.44%)
Jul 24, 2003
5.861
5.864
5.670
5.861
71,297
+0.03(+0.50%)
Jul 23, 2003
5.822
5.832
5.670
5.832
30,864
+0.04(+0.61%)
Jul 22, 2003
5.670
5.832
5.608
5.796
29,630
+0.16(+2.82%)
Jul 21, 2003
5.864
5.900
5.638
5.638
20,988
-0.16(-2.79%)
Jul 18, 2003
5.861
5.994
5.751
5.800
71,606
-0.04(-0.72%)
Jul 17, 2003
5.868
5.868
5.676
5.842
25,617
-0.06(-1.10%)
Jul 16, 2003
5.835
5.916
5.731
5.906
8,950
-0.01(-0.16%)
Jul 15, 2003
5.890
5.916
5.693
5.916
41,050
-0.06(-1.03%)
Jul 14, 2003
5.819
5.979
5.657
5.978
40,741
+0.29(+5.07%)
Jul 11, 2003
5.748
5.829
5.657
5.689
10,494
+0.03(+0.51%)
Jul 10, 2003
5.754
5.829
5.654
5.660
12,037
-0.10(-1.74%)
Jul 09, 2003
5.832
5.861
5.644
5.761
80,865
-0.07(-1.17%)
Jul 08, 2003
5.800
5.855
5.602
5.829
63,889
+0.09(+1.64%)
Jul 07, 2003
5.696
5.790
5.670
5.735
28,395
+0.06(+1.08%)
Jul 03, 2003
5.764
5.800
5.615
5.673
6,172
-0.07(-1.18%)
Jul 02, 2003
5.780
5.793
5.615
5.741
32,207
+0.00(+0.00%)
Jul 01, 2003
5.670
5.816
5.573
5.741
69,136
-0.02(-0.39%)
Jun 30, 2003
5.757
5.832
5.544
5.764
849,396
-0.00(-0.06%)
Jun 27, 2003
5.832
5.942
5.589
5.767
138,582
-0.12(-2.04%)
Jun 26, 2003
6.318
6.383
5.838
5.887
78,396
-0.40(-6.29%)
Jun 25, 2003
6.396
6.415
6.127
6.282
79,630
-0.11(-1.67%)
Jun 24, 2003
6.159
6.447
6.143
6.389
166,978
+0.24(+3.90%)
Jun 23, 2003
6.059
6.156
5.971
6.149
84,877
+0.08(+1.28%)
Jun 20, 2003
6.036
6.091
6.000
6.072
79,630
-0.01(-0.21%)
Jun 19, 2003
5.960
6.140
5.960
6.085
55,865
+0.17(+2.79%)
Jun 18, 2003
5.832
6.004
5.832
5.919
73,149
+0.08(+1.39%)
Jun 17, 2003
5.647
5.842
5.641
5.838
116,668
+0.16(+2.80%)
Jun 16, 2003
5.621
5.718
5.621
5.680
60,186
+0.08(+1.45%)
Jun 13, 2003
5.615
5.615
5.563
5.599
86,421
+0.01(+0.17%)
Jun 12, 2003
5.638
5.638
5.563
5.589
39,815
-0.02(-0.29%)
Jun 11, 2003
5.615
5.621
5.573
5.605
40,124
+0.00(+0.00%)
Jun 10, 2003
5.557
5.625
5.557
5.605
36,420
+0.01(+0.12%)
Jun 09, 2003
5.573
5.625
5.573
5.599
4,629
+0.03(+0.47%)
Jun 06, 2003
5.608
5.608
5.573
5.573
19,136
+0.00(+0.06%)
Jun 05, 2003
5.579
5.612
5.550
5.569
64,198
-0.02(-0.41%)
Jun 04, 2003
5.544
5.592
5.544
5.592
67,902
+0.00(+0.06%)
Jun 03, 2003
5.676
5.676
5.560
5.589
18,210
-0.05(-0.92%)
Jun 02, 2003
5.670
5.699
5.586
5.641
16,666
-0.02(-0.40%)
May 30, 2003
5.508
5.735
5.508
5.663
116,359
+0.09(+1.63%)
May 29, 2003
5.511
5.586
5.479
5.573
27,160
+0.07(+1.24%)
May 28, 2003
5.427
5.621
5.427
5.505
84,569
+0.03(+0.59%)
May 27, 2003
5.524
5.667
5.466
5.472
32,407
-0.02(-0.35%)
May 23, 2003
5.437
5.524
5.349
5.492
57,408
+0.09(+1.68%)
May 22, 2003
5.411
5.456
5.401
5.401
17,592
-0.04(-0.77%)
May 21, 2003
5.427
5.459
5.417
5.443
37,654
+0.04(+0.72%)
May 20, 2003
5.427
5.446
5.395
5.404
57,099
+0.06(+1.09%)
May 19, 2003
5.602
5.735
5.346
5.346
21,605
-0.28(-4.90%)
May 16, 2003
5.612
5.663
5.589
5.621
11,111
-0.07(-1.20%)
May 15, 2003
5.641
5.702
5.618
5.689
59,568
+0.04(+0.69%)
May 14, 2003
5.702
5.702
5.608
5.650
55,247
+0.03(+0.52%)
May 13, 2003
5.495
5.751
5.495
5.621
29,630
+0.10(+1.76%)
May 12, 2003
5.544
5.544
5.518
5.524
5,864
-0.06(-1.16%)
May 09, 2003
5.589
5.631
5.540
5.589
6,481
+0.03(+0.47%)
May 08, 2003
5.589
5.712
5.518
5.563
65,124
-0.03(-0.46%)
May 07, 2003
5.453
5.589
5.453
5.589
131,175
+0.08(+1.48%)
May 06, 2003
5.385
5.531
5.265
5.508
40,741
+0.12(+2.28%)
May 05, 2003
5.385
5.424
5.385
5.385
23,148
-0.04(-0.66%)
May 02, 2003
5.365
5.440
5.365
5.420
24,074
-0.03(-0.54%)
May 01, 2003
5.472
5.505
5.346
5.450
50,618
+0.01(+0.18%)
Apr 30, 2003
5.395
5.501
5.395
5.440
15,432
+0.01(+0.12%)
Apr 29, 2003
5.404
5.495
5.375
5.433
28,395
+0.02(+0.42%)
Apr 28, 2003
5.395
5.463
5.375
5.411
7,407
-0.04(-0.65%)
Apr 25, 2003
5.498
5.501
5.446
5.446
32,716
-0.08(-1.47%)
Apr 24, 2003
5.440
5.527
5.440
5.527
45,679
+0.07(+1.25%)
Apr 23, 2003
5.453
5.459
5.453
5.459
29,012
-0.02(-0.30%)
Apr 22, 2003
5.495
5.508
5.395
5.476
60,803
+0.02(+0.36%)
Apr 21, 2003
5.589
5.589
5.430
5.456
95,371
+0.10(+1.78%)
Apr 17, 2003
5.314
5.365
5.291
5.360
4,938
+0.03(+0.64%)
Apr 16, 2003
5.349
5.437
5.326
5.326
27,469
-0.13(-2.43%)
Apr 15, 2003
5.294
5.531
5.294
5.459
33,642
-0.07(-1.29%)
Apr 14, 2003
5.566
5.586
5.501
5.531
17,901
-0.02(-0.35%)
Apr 11, 2003
5.595
5.605
5.401
5.550
27,778
-0.10(-1.72%)
Apr 10, 2003
5.657
5.663
5.605
5.647
17,284
+0.09(+1.63%)
Apr 09, 2003
5.463
5.605
5.314
5.557
17,284
+0.05(+0.82%)
Apr 08, 2003
5.501
5.744
5.382
5.511
196,916
-0.16(-2.80%)
Apr 07, 2003
5.641
5.783
5.641
5.670
21,913
-0.03(-0.51%)
Apr 04, 2003
5.621
5.699
5.544
5.699
25,617
+0.11(+2.03%)
Apr 03, 2003
5.135
5.608
5.135
5.586
42,284
+0.05(+0.82%)
Apr 02, 2003
5.459
5.540
5.417
5.540
50,309
+0.13(+2.40%)
Apr 01, 2003
5.249
5.440
5.226
5.411
141,360
+0.19(+3.73%)
Mar 31, 2003
5.152
5.384
5.119
5.216
67,285
-0.26(-4.79%)
Mar 28, 2003
5.456
5.492
5.456
5.479
33,025
+0.02(+0.36%)
Mar 27, 2003
5.297
5.459
5.255
5.459
52,161
+0.17(+3.12%)
Mar 26, 2003
5.346
5.365
5.271
5.294
28,704
-0.01(-0.12%)
Mar 25, 2003
5.200
5.346
5.200
5.301
1,111,129
+0.10(+1.87%)
Mar 24, 2003
5.369
5.440
5.184
5.203
25,617
-0.24(-4.35%)
Mar 21, 2003
5.476
5.476
5.427
5.440
8,333
-0.01(-0.24%)
Mar 20, 2003
5.352
5.492
5.349
5.453
22,222
+0.10(+1.94%)
Mar 19, 2003
5.339
5.349
5.220
5.349
37,037
+0.01(+0.18%)
Mar 18, 2003
5.395
5.472
5.339
5.339
43,827
-0.03(-0.54%)
Mar 17, 2003
5.485
5.485
5.368
5.368
33,951
-0.09(-1.67%)
Mar 14, 2003
5.440
5.469
5.336
5.459
40,432
+0.05(+0.90%)
Mar 13, 2003
5.476
5.476
5.346
5.411
25,000
-0.00(-0.09%)
Mar 12, 2003
5.479
5.540
5.404
5.416
31,173
-0.13(-2.37%)
Mar 11, 2003
5.592
5.595
5.518
5.547
77,470
-0.08(-1.50%)
Mar 10, 2003
5.650
5.654
5.589
5.631
24,383
-0.10(-1.70%)
Mar 07, 2003
5.832
5.994
5.673
5.728
44,753
+0.03(+0.57%)
Mar 06, 2003
5.696
5.699
5.631
5.696
75,618
-0.00(-0.06%)
Mar 05, 2003
5.631
5.709
5.589
5.699
96,915
+0.14(+2.57%)
Mar 04, 2003
5.459
5.592
5.459
5.557
22,222
-0.02(-0.29%)
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.