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
Rogers Communications
(NY:
RCI
)
37.81
-0.16 (-0.42%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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 (%)
Mar 31, 2004
2.208
2.208
2.136
2.150
74,338
-0.05(-2.35%)
Mar 30, 2004
2.139
2.214
2.129
2.201
183,454
+0.06(+2.90%)
Mar 29, 2004
2.122
2.157
2.122
2.139
128,244
+0.01(+0.54%)
Mar 26, 2004
2.097
2.144
2.097
2.128
107,812
+0.03(+1.48%)
Mar 25, 2004
2.006
2.108
2.006
2.097
199,973
+0.09(+4.65%)
Mar 24, 2004
2.001
2.015
1.984
2.004
64,339
-0.02(-0.91%)
Mar 23, 2004
2.010
2.030
1.997
2.022
130,852
+0.02(+1.15%)
Mar 22, 2004
2.031
2.031
1.977
1.999
66,947
-0.03(-1.64%)
Mar 19, 2004
2.047
2.056
2.022
2.032
30,865
-0.02(-1.01%)
Mar 18, 2004
2.039
2.054
2.009
2.053
76,946
+0.01(+0.73%)
Mar 17, 2004
2.035
2.053
2.027
2.038
69,121
+0.02(+1.14%)
Mar 16, 2004
2.082
2.082
1.993
2.015
111,289
-0.04(-2.12%)
Mar 15, 2004
2.106
2.106
2.053
2.059
122,158
-0.03(-1.65%)
Mar 12, 2004
2.059
2.093
2.044
2.093
126,070
+0.04(+1.96%)
Mar 11, 2004
2.134
2.139
2.048
2.053
170,412
-0.11(-5.05%)
Mar 10, 2004
2.191
2.191
2.132
2.162
140,416
-0.04(-1.78%)
Mar 09, 2004
2.214
2.214
2.182
2.201
61,731
-0.00(-0.21%)
Mar 08, 2004
2.208
2.237
2.196
2.206
71,295
-0.01(-0.47%)
Mar 05, 2004
2.168
2.238
2.168
2.216
78,685
+0.04(+2.01%)
Mar 04, 2004
2.207
2.207
2.159
2.173
99,986
-0.03(-1.25%)
Mar 03, 2004
2.157
2.200
2.152
2.200
114,332
+0.03(+1.27%)
Mar 02, 2004
2.208
2.208
2.151
2.173
154,327
-0.04(-2.02%)
Mar 01, 2004
2.173
2.219
2.173
2.217
147,372
+0.06(+2.55%)
Feb 27, 2004
2.115
2.171
2.115
2.162
138,242
+0.03(+1.57%)
Feb 26, 2004
2.123
2.129
2.117
2.129
49,124
+0.01(+0.38%)
Feb 25, 2004
2.139
2.140
2.117
2.121
73,903
-0.03(-1.55%)
Feb 24, 2004
2.138
2.159
2.131
2.154
148,241
+0.01(+0.70%)
Feb 23, 2004
2.154
2.166
2.131
2.139
142,590
-0.01(-0.69%)
Feb 20, 2004
2.129
2.168
2.123
2.154
106,073
+0.03(+1.19%)
Feb 19, 2004
2.160
2.165
2.123
2.129
172,151
-0.04(-2.06%)
Feb 18, 2004
2.212
2.212
2.167
2.174
256,488
-0.05(-2.28%)
Feb 17, 2004
2.284
2.284
2.223
2.224
126,505
-0.06(-2.57%)
Feb 13, 2004
2.266
2.292
2.257
2.283
126,939
+0.02(+1.02%)
Feb 12, 2004
2.358
2.358
2.243
2.260
161,718
-0.10(-4.10%)
Feb 11, 2004
2.350
2.384
2.330
2.357
127,809
+0.01(+0.34%)
Feb 10, 2004
2.356
2.388
2.344
2.349
81,728
+0.00(+0.00%)
Feb 09, 2004
2.338
2.380
2.333
2.349
163,891
+0.02(+0.69%)
Feb 06, 2004
2.323
2.345
2.301
2.333
149,111
+0.03(+1.40%)
Feb 05, 2004
2.293
2.336
2.293
2.300
269,964
+0.02(+0.91%)
Feb 04, 2004
2.261
2.305
2.250
2.280
139,981
+0.00(+0.05%)
Feb 03, 2004
2.245
2.311
2.245
2.278
220,406
+0.04(+1.69%)
Feb 02, 2004
2.216
2.277
2.196
2.240
140,851
+0.03(+1.14%)
Jan 30, 2004
2.211
2.234
2.206
2.215
73,468
-0.00(-0.16%)
Jan 29, 2004
2.226
2.229
2.201
2.219
390,818
+0.00(+0.10%)
Jan 28, 2004
2.231
2.232
2.214
2.216
197,365
-0.03(-1.28%)
Jan 27, 2004
2.254
2.267
2.240
2.245
137,373
+0.02(+0.77%)
Jan 26, 2004
2.209
2.230
2.199
2.228
291,701
+0.01(+0.57%)
Jan 23, 2004
2.203
2.259
2.198
2.215
148,241
-0.01(-0.57%)
Jan 22, 2004
2.116
2.232
2.116
2.228
1,299,396
+0.10(+4.70%)
Jan 21, 2004
2.173
2.174
2.121
2.128
116,941
-0.05(-2.43%)
Jan 20, 2004
2.167
2.191
2.167
2.181
71,295
+0.07(+3.32%)
Jan 16, 2004
2.114
2.125
2.094
2.111
72,599
-0.01(-0.65%)
Jan 15, 2004
2.151
2.160
2.121
2.124
146,937
-0.04(-2.07%)
Jan 14, 2004
2.165
2.178
2.150
2.169
102,595
-0.00(-0.05%)
Jan 13, 2004
2.197
2.229
2.166
2.170
163,891
-0.03(-1.20%)
Jan 12, 2004
2.234
2.234
2.184
2.197
117,376
-0.04(-1.90%)
Jan 09, 2004
2.173
2.243
2.168
2.239
172,151
+0.07(+3.18%)
Jan 08, 2004
2.174
2.192
2.145
2.170
124,766
+0.01(+0.43%)
Jan 07, 2004
2.144
2.162
2.111
2.161
229,100
+0.03(+1.29%)
Jan 06, 2004
2.042
2.146
2.038
2.134
362,996
+0.12(+5.70%)
Jan 05, 2004
1.954
2.022
1.954
2.019
196,930
+0.09(+4.84%)
Jan 02, 2004
1.927
1.932
1.909
1.925
79,554
+0.03(+1.45%)
Dec 31, 2003
1.922
1.940
1.898
1.898
149,980
-0.02(-0.84%)
Dec 30, 2003
1.903
1.956
1.903
1.914
121,288
+0.00(+0.00%)
Dec 29, 2003
1.887
1.928
1.887
1.914
95,204
+0.03(+1.40%)
Dec 26, 2003
1.875
1.887
1.875
1.887
7,390
+0.00(+0.06%)
Dec 24, 2003
1.855
1.895
1.844
1.886
54,340
+0.04(+2.12%)
Dec 23, 2003
1.861
1.864
1.847
1.847
66,078
-0.02(-1.11%)
Dec 22, 2003
1.854
1.879
1.829
1.868
198,235
+0.01(+0.56%)
Dec 19, 2003
1.840
1.864
1.837
1.857
79,554
+0.00(+0.12%)
Dec 18, 2003
1.831
1.852
1.831
1.855
116,506
+0.00(+0.06%)
Dec 17, 2003
1.832
1.854
1.826
1.854
125,635
+0.01(+0.37%)
Dec 16, 2003
1.838
1.861
1.834
1.847
68,251
+0.03(+1.39%)
Dec 15, 2003
1.810
1.843
1.810
1.822
173,890
+0.04(+2.00%)
Dec 12, 2003
1.767
1.801
1.767
1.786
102,160
+0.01(+0.39%)
Dec 11, 2003
1.760
1.784
1.740
1.779
64,339
-0.03(-1.47%)
Dec 10, 2003
1.854
1.855
1.801
1.806
113,463
-0.06(-3.44%)
Dec 09, 2003
1.844
1.870
1.844
1.870
59,557
+0.02(+1.25%)
Dec 08, 2003
1.852
1.852
1.843
1.847
28,691
-0.02(-0.93%)
Dec 05, 2003
1.848
1.862
1.848
1.864
23,909
+0.03(+1.50%)
Dec 04, 2003
1.817
1.837
1.817
1.837
81,728
-0.01(-0.81%)
Dec 03, 2003
1.837
1.862
1.837
1.852
72,164
+0.03(+1.77%)
Dec 02, 2003
1.780
1.821
1.780
1.820
72,164
+0.01(+0.83%)
Dec 01, 2003
1.786
1.807
1.740
1.805
111,724
+0.01(+0.45%)
Nov 28, 2003
1.782
1.817
1.782
1.797
85,206
+0.03(+1.43%)
Nov 26, 2003
1.839
1.841
1.763
1.771
215,624
-0.08(-4.53%)
Nov 25, 2003
1.864
1.864
1.855
1.855
25,648
-0.00(-0.19%)
Nov 24, 2003
1.889
1.892
1.836
1.859
144,763
-0.06(-3.00%)
Nov 21, 2003
1.913
1.927
1.907
1.916
86,075
-0.01(-0.66%)
Nov 20, 2003
1.898
1.932
1.893
1.929
125,635
+0.04(+2.07%)
Nov 19, 2003
1.882
1.895
1.877
1.890
85,641
+0.02(+1.23%)
Nov 18, 2003
1.809
1.867
1.809
1.867
212,146
+0.06(+3.57%)
Nov 17, 2003
1.787
1.801
1.756
1.802
49,124
-0.01(-0.70%)
Nov 14, 2003
1.848
1.856
1.814
1.815
44,342
-0.03(-1.68%)
Nov 13, 2003
1.848
1.862
1.846
1.846
15,650
-0.00(-0.12%)
Nov 12, 2003
1.855
1.855
1.847
1.848
54,775
+0.00(+0.19%)
Nov 11, 2003
1.823
1.849
1.810
1.845
59,992
+0.00(+0.12%)
Nov 10, 2003
1.803
1.855
1.803
1.843
94,770
+0.05(+2.89%)
Nov 07, 2003
1.794
1.799
1.792
1.791
532,539
-0.01(-0.32%)
Nov 06, 2003
1.803
1.803
1.777
1.797
135,199
-0.02(-0.95%)
Nov 05, 2003
1.806
1.840
1.810
1.814
213,885
-0.01(-0.69%)
Nov 04, 2003
1.806
1.840
1.806
1.826
164,326
+0.03(+1.60%)
Nov 03, 2003
1.799
1.805
1.791
1.798
93,031
-0.01(-0.51%)
Oct 31, 2003
1.800
1.807
1.800
1.807
46,515
+0.01(+0.58%)
Oct 30, 2003
1.822
1.824
1.788
1.797
53,471
+0.02(+1.17%)
Oct 29, 2003
1.759
1.790
1.759
1.776
73,033
+0.02(+1.05%)
Oct 28, 2003
1.745
1.767
1.745
1.757
612,094
+0.01(+0.59%)
Oct 27, 2003
1.737
1.752
1.734
1.747
159,544
+0.02(+0.93%)
Oct 24, 2003
1.738
1.744
1.722
1.731
49,993
-0.01(-0.40%)
Oct 23, 2003
1.734
1.747
1.716
1.738
181,280
+0.01(+0.33%)
Oct 22, 2003
1.736
1.746
1.702
1.732
80,424
+0.00(+0.00%)
Oct 21, 2003
1.733
1.733
1.723
1.732
24,779
-0.00(-0.07%)
Oct 20, 2003
1.737
1.740
1.734
1.733
84,336
-0.00(-0.07%)
Oct 17, 2003
1.774
1.774
1.725
1.734
93,900
-0.00(-0.13%)
Oct 16, 2003
1.721
1.737
1.711
1.737
38,255
+0.02(+1.41%)
Oct 15, 2003
1.682
1.714
1.682
1.713
66,078
+0.04(+2.69%)
Oct 14, 2003
1.675
1.686
1.668
1.668
46,950
-0.01(-0.82%)
Oct 13, 2003
1.672
1.682
1.670
1.682
6,955
+0.01(+0.55%)
Oct 10, 2003
1.667
1.678
1.661
1.672
103,899
+0.03(+1.54%)
Oct 09, 2003
1.650
1.673
1.641
1.647
586,445
+0.02(+1.49%)
Oct 08, 2003
1.604
1.624
1.604
1.623
88,249
+0.01(+0.93%)
Oct 07, 2003
1.685
1.669
1.594
1.608
146,067
-0.08(-4.57%)
Oct 06, 2003
1.687
1.687
1.649
1.685
102,595
-0.01(-0.68%)
Oct 03, 2003
1.699
1.707
1.690
1.696
180,846
-0.02(-1.07%)
Oct 02, 2003
1.733
1.734
1.714
1.715
138,242
-0.05(-2.99%)
Oct 01, 2003
1.788
1.788
1.759
1.768
63,904
+0.00(+0.26%)
Sep 30, 2003
1.799
1.799
1.744
1.763
113,898
-0.03(-1.92%)
Sep 29, 2003
1.779
1.811
1.779
1.798
115,202
+0.01(+0.84%)
Sep 26, 2003
1.802
1.802
1.783
1.783
149,111
-0.03(-1.65%)
Sep 25, 2003
1.829
1.831
1.803
1.813
162,587
-0.02(-0.94%)
Sep 24, 2003
1.832
1.837
1.830
1.830
21,736
+0.01(+0.57%)
Sep 23, 2003
1.813
1.822
1.803
1.820
19,562
+0.01(+0.38%)
Sep 22, 2003
1.821
1.822
1.805
1.813
44,776
-0.01(-0.50%)
Sep 19, 2003
1.834
1.839
1.822
1.822
25,648
-0.02(-0.88%)
Sep 18, 2003
1.800
1.838
1.790
1.838
247,359
+0.05(+2.77%)
Sep 17, 2003
1.790
1.794
1.784
1.788
231,274
+0.00(+0.00%)
Sep 16, 2003
1.793
1.802
1.788
1.788
32,604
+0.00(+0.06%)
Sep 15, 2003
1.786
1.800
1.786
1.787
31,300
+0.00(+0.13%)
Sep 12, 2003
1.782
1.788
1.779
1.785
37,821
+0.01(+0.32%)
Sep 11, 2003
1.760
1.782
1.759
1.779
40,429
+0.01(+0.52%)
Sep 10, 2003
1.777
1.793
1.749
1.770
161,283
-0.01(-0.52%)
Sep 09, 2003
1.797
1.797
1.770
1.779
176,933
-0.01(-0.71%)
Sep 08, 2003
1.754
1.794
1.741
1.792
26,953
+0.03(+1.56%)
Sep 05, 2003
1.760
1.774
1.760
1.764
38,690
+0.01(+0.46%)
Sep 04, 2003
1.747
1.756
1.740
1.756
80,859
+0.02(+1.06%)
Sep 03, 2003
1.728
1.744
1.716
1.738
62,600
+0.04(+2.58%)
Sep 02, 2003
1.642
1.714
1.642
1.694
81,728
+0.06(+3.37%)
Aug 29, 2003
1.629
1.657
1.629
1.639
32,604
+0.01(+0.85%)
Aug 28, 2003
1.673
1.675
1.608
1.625
136,069
-0.04(-2.62%)
Aug 27, 2003
1.679
1.679
1.663
1.669
45,211
-0.03(-1.76%)
Aug 26, 2003
1.703
1.717
1.685
1.699
33,908
-0.01(-0.34%)
Aug 25, 2003
1.696
1.707
1.696
1.705
12,172
+0.00(+0.07%)
Aug 22, 2003
1.732
1.732
1.672
1.703
285,614
-0.03(-1.92%)
Aug 21, 2003
1.742
1.757
1.729
1.737
59,557
-0.01(-0.85%)
Aug 20, 2003
1.765
1.765
1.749
1.752
28,691
-0.03(-1.87%)
Aug 19, 2003
1.805
1.805
1.785
1.785
21,736
-0.03(-1.40%)
Aug 18, 2003
1.811
1.823
1.805
1.810
19,127
-0.01(-0.57%)
Aug 15, 2003
1.815
1.821
1.810
1.821
103,464
+0.00(+0.06%)
Aug 14, 2003
1.754
1.822
1.754
1.820
133,895
+0.07(+4.15%)
Aug 13, 2003
1.686
1.753
1.686
1.747
103,899
+0.06(+3.83%)
Aug 12, 2003
1.694
1.695
1.677
1.683
39,125
-0.02(-1.01%)
Aug 11, 2003
1.678
1.708
1.678
1.700
58,253
+0.03(+1.86%)
Aug 08, 2003
1.676
1.683
1.662
1.669
68,686
+0.00(+0.14%)
Aug 07, 2003
1.682
1.705
1.661
1.667
56,514
-0.01(-0.89%)
Aug 06, 2003
1.730
1.730
1.682
1.682
501,673
-0.04(-2.60%)
Aug 05, 2003
1.746
1.767
1.726
1.726
46,080
-0.03(-1.83%)
Aug 04, 2003
1.760
1.760
1.759
1.759
869
-0.00(-0.07%)
Aug 01, 2003
1.770
1.791
1.757
1.760
30,430
-0.02(-0.97%)
Jul 31, 2003
1.754
1.799
1.753
1.777
59,122
+0.02(+1.31%)
Jul 30, 2003
1.769
1.780
1.752
1.754
120,419
-0.03(-1.49%)
Jul 29, 2003
1.806
1.809
1.770
1.780
54,340
-0.03(-1.71%)
Jul 28, 2003
1.787
1.815
1.778
1.811
56,079
+0.03(+1.94%)
Jul 25, 2003
1.769
1.783
1.760
1.777
38,690
+0.02(+1.05%)
Jul 24, 2003
1.786
1.809
1.756
1.759
45,646
-0.03(-1.42%)
Jul 23, 2003
1.768
1.790
1.767
1.784
46,515
+0.02(+1.04%)
Jul 22, 2003
1.770
1.774
1.744
1.765
86,075
-0.01(-0.71%)
Jul 21, 2003
1.777
1.784
1.761
1.778
72,164
-0.00(-0.13%)
Jul 18, 2003
1.784
1.784
1.762
1.780
90,857
-0.01(-0.83%)
Jul 17, 2003
1.868
1.868
1.787
1.795
134,330
-0.08(-4.06%)
Jul 16, 2003
1.875
1.894
1.864
1.871
98,248
+0.00(+0.25%)
Jul 15, 2003
1.900
1.900
1.862
1.867
179,107
-0.03(-1.40%)
Jul 14, 2003
1.847
1.900
1.847
1.893
90,857
+0.05(+2.81%)
Jul 11, 2003
1.840
1.852
1.834
1.841
19,562
+0.00(+0.06%)
Jul 10, 2003
1.826
1.840
1.815
1.840
30,430
-0.00(-0.12%)
Jul 09, 2003
1.862
1.864
1.840
1.843
43,037
-0.02(-1.17%)
Jul 08, 2003
1.846
1.877
1.826
1.864
206,060
+0.00(+0.06%)
Jul 07, 2003
1.834
1.863
1.834
1.863
63,035
+0.00(+0.00%)
Jul 03, 2003
1.847
1.866
1.847
1.863
180,411
+0.01(+0.68%)
Jul 02, 2003
1.825
1.868
1.825
1.851
37,821
+0.03(+1.51%)
Jul 01, 2003
1.862
1.862
1.794
1.823
19,127
-0.02(-1.25%)
Jun 30, 2003
1.824
1.846
1.818
1.846
26,083
+0.01(+0.31%)
Jun 27, 2003
1.847
1.853
1.836
1.840
42,168
-0.02(-0.93%)
Jun 26, 2003
1.844
1.868
1.844
1.857
56,949
-0.01(-0.49%)
Jun 25, 2003
1.832
1.884
1.832
1.867
83,902
+0.04(+2.46%)
Jun 24, 2003
1.825
1.851
1.821
1.822
26,953
-0.01(-0.63%)
Jun 23, 2003
1.879
1.879
1.825
1.833
40,864
-0.03(-1.85%)
Jun 20, 2003
1.852
1.877
1.840
1.868
94,770
+0.00(+0.25%)
Jun 19, 2003
1.829
1.874
1.829
1.863
73,468
+0.02(+1.00%)
Jun 18, 2003
1.805
1.862
1.805
1.845
38,255
+0.03(+1.45%)
Jun 17, 2003
1.745
1.824
1.745
1.818
59,557
+0.07(+3.81%)
Jun 16, 2003
1.754
1.763
1.737
1.752
39,125
-0.00(-0.13%)
Jun 13, 2003
1.767
1.767
1.752
1.754
10,433
+0.00(+0.26%)
Jun 12, 2003
1.725
1.749
1.725
1.749
45,211
+0.02(+0.93%)
Jun 11, 2003
1.732
1.738
1.729
1.733
6,520
+0.01(+0.60%)
Jun 10, 2003
1.710
1.725
1.709
1.723
24,779
+0.00(+0.00%)
Jun 09, 2003
1.717
1.726
1.702
1.723
56,949
-0.00(-0.20%)
Jun 06, 2003
1.740
1.777
1.715
1.726
76,946
-0.00(-0.20%)
Jun 05, 2003
1.702
1.737
1.701
1.730
32,604
+0.03(+1.90%)
Jun 04, 2003
1.659
1.700
1.659
1.698
36,082
+0.04(+2.64%)
Jun 03, 2003
1.650
1.656
1.639
1.654
51,297
-0.00(-0.14%)
Jun 02, 2003
1.638
1.656
1.631
1.656
66,513
+0.01(+0.70%)
May 30, 2003
1.636
1.646
1.630
1.645
46,515
+0.00(+0.21%)
May 29, 2003
1.625
1.648
1.625
1.641
40,429
+0.02(+1.21%)
May 28, 2003
1.636
1.640
1.614
1.622
122,592
-0.04(-2.35%)
May 27, 2003
1.668
1.669
1.652
1.661
27,822
-0.01(-0.76%)
May 23, 2003
1.667
1.673
1.649
1.673
59,557
-0.00(-0.21%)
May 22, 2003
1.646
1.705
1.646
1.677
45,646
+0.01(+0.76%)
May 21, 2003
1.662
1.664
1.656
1.664
25,214
-0.01(-0.41%)
May 20, 2003
1.642
1.671
1.642
1.671
98,248
+0.03(+1.89%)
May 19, 2003
1.656
1.656
1.633
1.640
58,253
-0.03(-1.66%)
May 16, 2003
1.649
1.672
1.649
1.668
35,212
+0.03(+1.61%)
May 15, 2003
1.609
1.647
1.609
1.641
34,778
+0.03(+2.00%)
May 14, 2003
1.575
1.609
1.572
1.609
20,432
+0.04(+2.87%)
May 13, 2003
1.563
1.575
1.560
1.564
41,298
-0.01(-0.58%)
May 12, 2003
1.560
1.577
1.560
1.573
26,518
+0.01(+0.59%)
May 09, 2003
1.553
1.568
1.553
1.564
14,345
+0.01(+0.96%)
May 08, 2003
1.568
1.569
1.549
1.549
39,560
-0.02(-1.25%)
May 07, 2003
1.557
1.572
1.542
1.569
47,385
+0.00(+0.00%)
May 06, 2003
1.532
1.569
1.532
1.569
30,865
+0.03(+1.64%)
May 05, 2003
1.561
1.564
1.542
1.544
64,774
-0.01(-0.74%)
May 02, 2003
1.523
1.594
1.523
1.555
94,770
+0.03(+1.65%)
May 01, 2003
1.501
1.532
1.501
1.530
50,428
+0.02(+1.37%)
Apr 30, 2003
1.486
1.509
1.486
1.509
24,344
+0.03(+1.78%)
Apr 29, 2003
1.484
1.487
1.481
1.483
4,781
+0.01(+0.47%)
Apr 28, 2003
1.469
1.489
1.469
1.476
21,736
-0.00(-0.31%)
Apr 25, 2003
1.461
1.480
1.441
1.480
117,376
+0.01(+0.55%)
Apr 24, 2003
1.479
1.479
1.445
1.472
29,561
-0.02(-1.31%)
Apr 23, 2003
1.514
1.514
1.479
1.492
252,575
-0.03(-2.04%)
Apr 22, 2003
1.511
1.531
1.511
1.523
126,939
+0.00(+0.23%)
Apr 21, 2003
1.431
1.520
1.431
1.519
192,148
+0.09(+6.62%)
Apr 17, 2003
1.387
1.427
1.387
1.425
146,937
+0.12(+8.78%)
Apr 16, 2003
1.373
1.377
1.310
1.310
103,464
-0.07(-4.92%)
Apr 15, 2003
1.343
1.387
1.343
1.378
40,864
+0.03(+2.57%)
Apr 14, 2003
1.318
1.357
1.303
1.343
29,996
+0.02(+1.74%)
Apr 11, 2003
1.332
1.353
1.315
1.320
8,259
-0.01(-1.12%)
Apr 10, 2003
1.325
1.338
1.315
1.335
28,257
+0.02(+1.22%)
Apr 09, 2003
1.376
1.376
1.315
1.319
46,950
-0.06(-4.10%)
Apr 08, 2003
1.361
1.380
1.361
1.376
18,258
+0.02(+1.18%)
Apr 07, 2003
1.339
1.369
1.339
1.359
36,082
+0.03(+1.98%)
Apr 04, 2003
1.343
1.354
1.327
1.333
30,865
-0.01(-0.86%)
Apr 03, 2003
1.336
1.353
1.333
1.345
53,036
+0.01(+0.95%)
Apr 02, 2003
1.272
1.335
1.272
1.332
56,079
+0.07(+5.85%)
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.