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
Sealed Air
(NY:
SEE
)
38.06
-0.33 (-0.86%)
Official Closing Price
Updated: 7:00 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 (%)
Mar 31, 2005
9.894
10.03
9.894
10.000
1,068,971
+0.07(+0.68%)
Mar 30, 2005
9.730
9.934
9.709
9.932
1,174,414
+0.23(+2.40%)
Mar 29, 2005
9.770
9.888
9.692
9.699
1,411,790
-0.10(-1.02%)
Mar 28, 2005
9.905
9.969
9.784
9.799
1,357,770
-0.09(-0.88%)
Mar 24, 2005
9.838
9.924
9.821
9.886
611,879
+0.08(+0.79%)
Mar 23, 2005
9.896
9.905
9.763
9.809
1,153,897
-0.07(-0.68%)
Mar 22, 2005
9.934
10.03
9.863
9.876
754,721
-0.06(-0.58%)
Mar 21, 2005
9.934
10.01
9.919
9.934
685,637
-0.01(-0.12%)
Mar 18, 2005
10.01
10.01
9.876
9.946
1,476,978
-0.08(-0.75%)
Mar 17, 2005
9.924
10.06
9.919
10.02
964,567
+0.12(+1.22%)
Mar 16, 2005
9.992
10.04
9.888
9.899
1,167,142
-0.11(-1.06%)
Mar 15, 2005
10.04
10.15
9.973
10.01
841,724
+0.00(+0.00%)
Mar 14, 2005
10.02
10.10
9.950
10.01
899,899
+0.02(+0.19%)
Mar 11, 2005
10.04
10.16
9.969
9.986
801,728
-0.08(-0.75%)
Mar 10, 2005
10.03
10.07
9.950
10.06
967,165
+0.03(+0.31%)
Mar 09, 2005
10.07
10.15
10.03
10.03
593,959
-0.03(-0.32%)
Mar 08, 2005
10.14
10.14
10.05
10.06
839,906
-0.07(-0.72%)
Mar 07, 2005
10.17
10.26
10.13
10.14
751,864
-0.04(-0.36%)
Mar 04, 2005
10.09
10.27
10.09
10.17
956,257
+0.12(+1.23%)
Mar 03, 2005
10.07
10.13
9.990
10.05
1,127,406
-0.01(-0.12%)
Mar 02, 2005
10.09
10.19
10.00
10.06
1,372,314
-0.03(-0.25%)
Mar 01, 2005
10.09
10.22
10.04
10.09
1,320,372
+0.02(+0.23%)
Feb 28, 2005
10.17
10.19
10.03
10.06
1,095,981
-0.13(-1.25%)
Feb 25, 2005
10.16
10.21
10.11
10.19
959,633
+0.02(+0.15%)
Feb 24, 2005
10.03
10.19
9.992
10.17
980,670
+0.11(+1.07%)
Feb 23, 2005
10.01
10.09
9.984
10.07
790,041
+0.08(+0.79%)
Feb 22, 2005
10.17
10.19
9.978
9.988
1,656,958
-0.24(-2.35%)
Feb 18, 2005
10.08
10.26
10.08
10.23
997,551
+0.17(+1.72%)
Feb 17, 2005
10.04
10.07
9.976
10.06
1,011,056
-0.02(-0.15%)
Feb 16, 2005
10.10
10.10
9.990
10.07
865,617
-0.03(-0.27%)
Feb 15, 2005
10.05
10.17
10.01
10.10
783,029
+0.05(+0.48%)
Feb 14, 2005
10.04
10.09
10.02
10.05
518,643
-0.03(-0.34%)
Feb 11, 2005
9.963
10.17
9.963
10.08
712,388
+0.11(+1.12%)
Feb 10, 2005
10.01
10.02
9.901
9.973
545,134
-0.02(-0.15%)
Feb 09, 2005
10.02
10.06
9.973
9.988
1,108,967
-0.04(-0.40%)
Feb 08, 2005
9.957
10.05
9.905
10.03
950,024
+0.12(+1.16%)
Feb 07, 2005
10.01
10.08
9.911
9.913
1,264,794
-0.15(-1.45%)
Feb 04, 2005
10.06
10.14
10.02
10.06
672,132
+0.02(+0.15%)
Feb 03, 2005
9.992
10.05
9.963
10.04
820,428
+0.00(+0.04%)
Feb 02, 2005
10.08
10.08
10.00
10.04
1,010,277
-0.01(-0.13%)
Feb 01, 2005
9.896
10.10
9.874
10.05
1,949,393
+0.18(+1.79%)
Jan 31, 2005
10.06
10.18
9.732
9.876
6,977,664
+0.80(+8.80%)
Jan 28, 2005
9.174
9.193
9.004
9.077
1,321,411
-0.07(-0.74%)
Jan 27, 2005
9.179
9.183
9.110
9.145
1,494,898
-0.03(-0.27%)
Jan 26, 2005
9.278
9.330
9.133
9.170
1,605,795
-0.11(-1.18%)
Jan 25, 2005
9.239
9.376
9.239
9.280
899,120
+0.05(+0.54%)
Jan 24, 2005
9.283
9.337
9.229
9.229
1,039,624
-0.06(-0.60%)
Jan 21, 2005
9.422
9.443
9.274
9.285
757,837
-0.14(-1.49%)
Jan 20, 2005
9.453
9.470
9.395
9.426
1,069,231
-0.05(-0.49%)
Jan 19, 2005
9.603
9.634
9.470
9.472
900,678
-0.18(-1.86%)
Jan 18, 2005
9.484
9.651
9.462
9.651
951,062
+0.15(+1.56%)
Jan 14, 2005
9.557
9.586
9.451
9.503
987,941
-0.01(-0.06%)
Jan 13, 2005
9.693
9.693
9.486
9.509
1,003,264
-0.18(-1.91%)
Jan 12, 2005
9.742
9.778
9.568
9.693
1,504,507
-0.03(-0.26%)
Jan 11, 2005
9.930
9.944
9.697
9.718
1,318,294
-0.24(-2.42%)
Jan 10, 2005
9.780
10.03
9.770
9.959
1,049,753
+0.14(+1.45%)
Jan 07, 2005
9.780
9.884
9.757
9.817
769,005
+0.05(+0.51%)
Jan 06, 2005
9.790
9.815
9.676
9.767
850,035
+0.02(+0.22%)
Jan 05, 2005
10.04
10.06
9.703
9.745
2,355,062
-0.25(-2.54%)
Jan 04, 2005
10.34
10.34
9.969
10.000
1,875,375
-0.34(-3.28%)
Jan 03, 2005
10.32
10.45
10.30
10.34
1,913,293
+0.08(+0.81%)
Dec 31, 2004
10.29
10.33
10.24
10.26
547,731
-0.04(-0.43%)
Dec 30, 2004
10.24
10.34
10.22
10.30
352,947
+0.05(+0.47%)
Dec 29, 2004
10.26
10.28
10.20
10.25
293,733
-0.04(-0.41%)
Dec 28, 2004
10.11
10.29
10.11
10.29
458,909
+0.23(+2.34%)
Dec 27, 2004
10.15
10.17
10.05
10.06
420,472
-0.06(-0.63%)
Dec 23, 2004
10.24
10.25
10.11
10.12
475,271
-0.10(-0.98%)
Dec 22, 2004
10.20
10.32
10.14
10.22
773,160
+0.04(+0.38%)
Dec 21, 2004
10.20
10.27
10.15
10.18
807,961
+0.16(+1.57%)
Dec 20, 2004
10.04
10.12
9.967
10.03
462,286
+0.03(+0.25%)
Dec 17, 2004
10.000
10.04
9.971
10.00
1,100,396
-0.06(-0.55%)
Dec 16, 2004
10.09
10.15
10.01
10.06
537,602
-0.05(-0.48%)
Dec 15, 2004
10.19
10.22
10.06
10.11
730,827
-0.12(-1.15%)
Dec 14, 2004
9.961
10.27
9.953
10.22
1,153,118
+0.27(+2.71%)
Dec 13, 2004
9.948
10.00
9.896
9.953
712,907
+0.02(+0.17%)
Dec 10, 2004
9.934
9.984
9.861
9.936
818,350
-0.02(-0.17%)
Dec 09, 2004
9.909
10.01
9.790
9.953
699,922
+0.04(+0.45%)
Dec 08, 2004
9.834
9.946
9.834
9.909
415,278
+0.06(+0.63%)
Dec 07, 2004
10.11
10.11
9.832
9.847
1,021,185
-0.26(-2.61%)
Dec 06, 2004
10.08
10.14
10.06
10.11
699,142
-0.01(-0.10%)
Dec 03, 2004
9.934
10.12
9.924
10.12
847,957
+0.16(+1.64%)
Dec 02, 2004
10.05
10.07
9.928
9.957
850,554
-0.10(-0.96%)
Dec 01, 2004
9.899
10.05
9.886
10.05
774,718
+0.16(+1.58%)
Nov 30, 2004
9.990
10.00
9.892
9.898
851,593
-0.09(-0.93%)
Nov 29, 2004
9.969
10.06
9.880
9.990
711,609
+0.03(+0.27%)
Nov 26, 2004
10.02
10.02
9.924
9.963
278,929
-0.07(-0.71%)
Nov 24, 2004
9.876
10.06
9.876
10.03
916,001
+0.23(+2.40%)
Nov 23, 2004
9.834
9.878
9.715
9.799
897,302
-0.07(-0.74%)
Nov 22, 2004
9.744
9.873
9.693
9.873
758,876
+0.13(+1.32%)
Nov 19, 2004
9.703
9.753
9.665
9.744
1,530,998
+0.06(+0.60%)
Nov 18, 2004
10.000
10.03
9.576
9.686
4,524,950
-0.31(-3.06%)
Nov 17, 2004
9.953
10.13
9.953
9.992
1,483,730
+0.03(+0.31%)
Nov 16, 2004
10.11
10.12
9.951
9.961
1,692,538
-0.14(-1.35%)
Nov 15, 2004
10.20
10.20
10.05
10.10
1,344,525
-0.07(-0.72%)
Nov 12, 2004
10.27
10.28
10.08
10.17
1,465,031
-0.13(-1.23%)
Nov 11, 2004
10.14
10.30
10.06
10.30
765,629
+0.19(+1.85%)
Nov 10, 2004
10.17
10.19
10.09
10.11
780,952
-0.06(-0.57%)
Nov 09, 2004
10.05
10.18
10.05
10.17
878,863
+0.11(+1.11%)
Nov 08, 2004
10.11
10.13
10.03
10.06
2,352,725
-0.05(-0.48%)
Nov 05, 2004
10.09
10.12
10.01
10.11
1,319,593
+0.02(+0.15%)
Nov 04, 2004
9.822
10.11
9.819
10.09
813,415
+0.27(+2.70%)
Nov 03, 2004
9.751
9.886
9.751
9.824
1,619,559
+0.16(+1.65%)
Nov 02, 2004
9.605
9.742
9.589
9.665
1,414,128
+0.06(+0.62%)
Nov 01, 2004
9.538
9.626
9.507
9.605
1,463,213
+0.07(+0.71%)
Oct 29, 2004
9.412
9.578
9.407
9.538
1,655,919
+0.13(+1.33%)
Oct 28, 2004
9.297
9.414
9.206
9.412
1,546,581
+0.12(+1.24%)
Oct 27, 2004
8.879
9.372
8.879
9.297
2,216,116
+0.42(+4.71%)
Oct 26, 2004
8.798
8.912
8.733
8.879
1,037,287
+0.07(+0.81%)
Oct 25, 2004
8.827
8.873
8.769
8.808
692,650
+0.05(+0.55%)
Oct 22, 2004
8.885
8.998
8.746
8.760
898,601
-0.12(-1.39%)
Oct 21, 2004
8.746
8.929
8.685
8.883
800,170
+0.11(+1.23%)
Oct 20, 2004
8.685
8.787
8.673
8.775
982,488
+0.09(+1.06%)
Oct 19, 2004
8.885
8.885
8.623
8.683
1,325,566
-0.16(-1.79%)
Oct 18, 2004
8.740
8.885
8.721
8.841
812,377
+0.07(+0.81%)
Oct 15, 2004
8.760
8.869
8.723
8.769
1,096,241
+0.06(+0.73%)
Oct 14, 2004
8.735
8.817
8.687
8.706
1,041,702
-0.04(-0.48%)
Oct 13, 2004
8.887
8.914
8.679
8.748
1,159,611
-0.14(-1.56%)
Oct 12, 2004
8.864
8.898
8.769
8.887
710,570
-0.03(-0.28%)
Oct 11, 2004
8.904
8.973
8.894
8.912
529,291
+0.01(+0.09%)
Oct 08, 2004
8.983
9.027
8.856
8.904
1,195,711
-0.09(-0.96%)
Oct 07, 2004
9.108
9.108
8.979
8.991
700,960
-0.12(-1.27%)
Oct 06, 2004
8.933
9.114
8.933
9.106
1,233,109
+0.14(+1.61%)
Oct 05, 2004
8.910
8.973
8.864
8.962
981,968
+0.05(+0.61%)
Oct 04, 2004
9.000
9.023
8.908
8.908
1,145,846
-0.05(-0.60%)
Oct 01, 2004
8.946
8.975
8.875
8.962
1,026,379
+0.04(+0.43%)
Sep 30, 2004
8.812
8.941
8.802
8.923
1,474,381
+0.11(+1.29%)
Sep 29, 2004
8.592
8.810
8.583
8.810
1,536,192
+0.22(+2.55%)
Sep 28, 2004
8.563
8.635
8.482
8.590
2,742,811
+0.07(+0.77%)
Sep 27, 2004
8.702
8.714
8.519
8.525
1,476,459
-0.27(-3.11%)
Sep 24, 2004
8.715
8.839
8.683
8.798
870,033
+0.08(+0.97%)
Sep 23, 2004
8.798
8.798
8.677
8.714
1,437,762
-0.10(-1.09%)
Sep 22, 2004
8.869
8.869
8.758
8.810
1,077,802
-0.08(-0.95%)
Sep 21, 2004
8.893
8.952
8.873
8.894
1,336,734
+0.00(+0.04%)
Sep 20, 2004
8.673
8.935
8.640
8.891
2,897,080
+0.13(+1.52%)
Sep 17, 2004
8.952
9.239
8.754
8.758
10,225,614
-0.93(-9.58%)
Sep 16, 2004
9.615
9.711
9.615
9.686
733,424
+0.07(+0.70%)
Sep 15, 2004
9.451
9.688
9.395
9.618
2,007,049
+0.17(+1.81%)
Sep 14, 2004
9.497
9.512
9.383
9.447
763,551
-0.07(-0.73%)
Sep 13, 2004
9.568
9.572
9.445
9.516
718,101
-0.05(-0.54%)
Sep 10, 2004
9.501
9.570
9.434
9.568
536,823
+0.11(+1.18%)
Sep 09, 2004
9.611
9.624
9.451
9.457
1,069,751
-0.15(-1.58%)
Sep 08, 2004
9.655
9.703
9.497
9.609
934,960
-0.08(-0.83%)
Sep 07, 2004
9.613
9.707
9.607
9.690
733,944
+0.09(+0.92%)
Sep 03, 2004
9.553
9.607
9.514
9.601
547,211
+0.05(+0.52%)
Sep 02, 2004
9.372
9.553
9.355
9.551
700,181
+0.18(+1.91%)
Sep 01, 2004
9.443
9.497
9.362
9.372
914,183
-0.08(-0.90%)
Aug 31, 2004
9.366
9.468
9.360
9.457
964,308
+0.11(+1.17%)
Aug 30, 2004
9.357
9.428
9.343
9.347
822,505
-0.05(-0.55%)
Aug 27, 2004
9.405
9.424
9.332
9.399
456,832
+0.00(+0.04%)
Aug 26, 2004
9.366
9.462
9.289
9.395
884,836
+0.04(+0.45%)
Aug 25, 2004
9.251
9.353
9.160
9.353
980,410
+0.12(+1.33%)
Aug 24, 2004
9.258
9.318
9.229
9.229
789,782
-0.02(-0.25%)
Aug 23, 2004
9.308
9.333
9.237
9.253
407,487
-0.06(-0.60%)
Aug 20, 2004
9.272
9.316
9.203
9.308
961,711
+0.05(+0.50%)
Aug 19, 2004
9.432
9.432
9.241
9.262
1,245,315
-0.17(-1.80%)
Aug 18, 2004
9.295
9.432
9.245
9.432
768,226
+0.14(+1.49%)
Aug 17, 2004
9.280
9.335
9.258
9.293
704,337
+0.02(+0.21%)
Aug 16, 2004
9.079
9.280
9.068
9.274
862,501
+0.19(+2.14%)
Aug 13, 2004
9.093
9.095
9.007
9.079
693,948
+0.01(+0.06%)
Aug 12, 2004
9.208
9.208
9.031
9.074
886,654
-0.15(-1.67%)
Aug 11, 2004
9.118
9.228
8.981
9.228
1,175,193
+0.07(+0.78%)
Aug 10, 2004
9.099
9.162
9.054
9.156
1,425,036
+0.06(+0.66%)
Aug 09, 2004
9.033
9.120
9.020
9.097
1,177,011
+0.06(+0.66%)
Aug 06, 2004
8.985
9.087
8.817
9.037
2,181,575
+0.02(+0.26%)
Aug 05, 2004
9.156
9.156
9.014
9.014
1,223,759
-0.14(-1.56%)
Aug 04, 2004
9.087
9.220
9.014
9.156
1,248,692
+0.03(+0.32%)
Aug 03, 2004
9.081
9.143
8.968
9.127
1,326,865
+0.07(+0.72%)
Aug 02, 2004
9.124
9.124
8.973
9.062
1,968,871
-0.07(-0.78%)
Jul 30, 2004
9.154
9.164
9.072
9.133
1,517,493
-0.02(-0.19%)
Jul 29, 2004
9.029
9.191
9.020
9.151
1,666,048
+0.16(+1.78%)
Jul 28, 2004
8.952
9.037
8.740
8.991
4,594,813
-0.21(-2.32%)
Jul 27, 2004
9.164
9.212
8.997
9.204
1,153,378
+0.07(+0.74%)
Jul 26, 2004
9.231
9.283
9.116
9.137
705,635
-0.08(-0.86%)
Jul 23, 2004
9.280
9.335
9.195
9.216
1,267,131
-0.09(-0.99%)
Jul 22, 2004
9.241
9.312
9.106
9.308
2,068,860
+0.03(+0.33%)
Jul 21, 2004
9.561
9.568
9.278
9.278
1,277,779
-0.26(-2.76%)
Jul 20, 2004
9.495
9.568
9.474
9.541
753,942
+0.02(+0.24%)
Jul 19, 2004
9.605
9.653
9.497
9.518
751,085
-0.09(-0.96%)
Jul 16, 2004
9.703
9.713
9.591
9.611
1,024,301
-0.01(-0.10%)
Jul 15, 2004
9.557
9.634
9.520
9.620
872,370
+0.07(+0.69%)
Jul 14, 2004
9.607
9.636
9.514
9.555
1,196,749
-0.08(-0.84%)
Jul 13, 2004
9.640
9.676
9.616
9.636
365,154
-0.02(-0.20%)
Jul 12, 2004
9.665
9.682
9.588
9.655
461,507
-0.01(-0.08%)
Jul 09, 2004
9.676
9.715
9.649
9.663
610,841
-0.01(-0.14%)
Jul 08, 2004
9.742
9.745
9.674
9.676
744,852
-0.10(-0.99%)
Jul 07, 2004
9.732
9.815
9.695
9.772
784,847
+0.01(+0.10%)
Jul 06, 2004
9.803
9.819
9.724
9.763
996,512
-0.07(-0.69%)
Jul 02, 2004
9.963
9.963
9.759
9.830
1,788,891
-0.28(-2.74%)
Jul 01, 2004
10.26
10.29
10.08
10.11
837,569
-0.15(-1.45%)
Jun 30, 2004
10.24
10.27
10.11
10.26
1,079,620
+0.00(+0.04%)
Jun 29, 2004
10.11
10.28
10.10
10.25
714,465
+0.16(+1.56%)
Jun 28, 2004
10.19
10.19
10.07
10.09
1,025,600
-0.10(-0.95%)
Jun 25, 2004
10.24
10.40
10.19
10.19
1,693,837
-0.04(-0.36%)
Jun 24, 2004
10.28
10.30
10.22
10.23
589,544
-0.05(-0.51%)
Jun 23, 2004
10.20
10.28
10.09
10.28
904,314
+0.19(+1.89%)
Jun 22, 2004
10.02
10.09
9.980
10.09
968,723
+0.02(+0.21%)
Jun 21, 2004
10.16
10.16
10.06
10.07
509,553
-0.10(-0.97%)
Jun 18, 2004
10.20
10.22
10.12
10.17
1,249,990
+0.12(+1.15%)
Jun 17, 2004
10.04
10.11
9.988
10.05
586,428
-0.04(-0.42%)
Jun 16, 2004
10.06
10.16
9.963
10.09
723,555
+0.04(+0.36%)
Jun 15, 2004
10.04
10.13
9.998
10.06
1,025,340
+0.06(+0.56%)
Jun 14, 2004
10.16
10.16
9.998
10.000
899,380
-0.24(-2.35%)
Jun 10, 2004
10.01
10.28
10.01
10.24
2,312,989
+0.28(+2.86%)
Jun 09, 2004
10.00
10.03
9.942
9.955
901,458
-0.08(-0.75%)
Jun 08, 2004
10.03
10.03
9.921
10.03
667,198
+0.00(+0.00%)
Jun 07, 2004
9.869
10.03
9.857
10.03
785,107
+0.18(+1.80%)
Jun 04, 2004
9.707
9.884
9.701
9.853
1,280,636
+0.17(+1.79%)
Jun 03, 2004
9.788
9.790
9.676
9.680
698,883
-0.17(-1.68%)
Jun 02, 2004
9.722
9.855
9.665
9.846
859,125
+0.16(+1.65%)
Jun 01, 2004
9.665
9.715
9.626
9.686
1,130,263
+0.01(+0.08%)
May 28, 2004
9.703
9.734
9.599
9.678
618,892
-0.04(-0.46%)
May 27, 2004
9.678
9.811
9.657
9.722
845,100
+0.08(+0.82%)
May 26, 2004
9.588
9.670
9.566
9.643
633,176
+0.03(+0.28%)
May 25, 2004
9.472
9.641
9.420
9.616
1,045,078
+0.13(+1.36%)
May 24, 2004
9.530
9.641
9.439
9.487
715,245
+0.01(+0.06%)
May 21, 2004
9.378
9.574
9.370
9.482
1,352,316
+0.13(+1.40%)
May 20, 2004
9.364
9.501
9.318
9.351
974,956
-0.01(-0.12%)
May 19, 2004
9.434
9.536
9.339
9.362
1,396,208
+0.04(+0.48%)
May 18, 2004
9.241
9.324
9.231
9.318
1,457,500
+0.13(+1.45%)
May 17, 2004
9.303
9.337
9.183
9.185
1,684,747
-0.17(-1.77%)
May 14, 2004
9.337
9.470
9.237
9.351
977,553
-0.01(-0.08%)
May 13, 2004
9.337
9.434
9.318
9.358
799,131
+0.02(+0.23%)
May 12, 2004
9.270
9.339
9.195
9.337
1,874,856
+0.05(+0.52%)
May 11, 2004
9.193
9.397
9.193
9.289
1,277,779
+0.12(+1.26%)
May 10, 2004
9.231
9.266
9.077
9.174
1,841,093
-0.09(-1.02%)
May 07, 2004
9.435
9.511
9.260
9.268
1,241,939
-0.17(-1.78%)
May 06, 2004
9.414
9.443
9.266
9.435
992,616
-0.05(-0.57%)
May 05, 2004
9.428
9.574
9.376
9.489
1,020,146
+0.06(+0.67%)
May 04, 2004
9.434
9.534
9.333
9.426
1,978,481
-0.04(-0.39%)
May 03, 2004
9.434
9.482
9.343
9.462
1,996,920
+0.01(+0.14%)
Apr 30, 2004
9.414
9.578
9.414
9.449
2,339,999
+0.08(+0.80%)
Apr 29, 2004
9.539
9.655
9.285
9.374
2,428,820
-0.15(-1.54%)
Apr 28, 2004
9.703
9.795
9.503
9.520
1,611,249
-0.11(-1.12%)
Apr 27, 2004
9.645
9.682
9.553
9.628
923,273
+0.02(+0.16%)
Apr 26, 2004
9.568
9.645
9.568
9.613
872,110
+0.05(+0.54%)
Apr 23, 2004
9.626
9.665
9.470
9.561
720,439
-0.08(-0.78%)
Apr 22, 2004
9.280
9.655
9.280
9.636
1,321,930
+0.28(+2.94%)
Apr 21, 2004
9.280
9.414
9.168
9.360
1,254,146
+0.10(+1.06%)
Apr 20, 2004
9.482
9.516
9.258
9.262
1,092,865
-0.22(-2.35%)
Apr 19, 2004
9.530
9.530
9.426
9.486
1,143,509
-0.05(-0.57%)
Apr 16, 2004
9.511
9.599
9.434
9.539
1,464,772
+0.05(+0.53%)
Apr 15, 2004
9.501
9.636
9.464
9.489
1,372,574
-0.00(-0.02%)
Apr 14, 2004
9.582
9.705
9.439
9.491
1,132,081
-0.14(-1.44%)
Apr 13, 2004
9.821
9.840
9.615
9.630
840,425
-0.16(-1.59%)
Apr 12, 2004
9.728
9.853
9.728
9.786
585,649
+0.06(+0.59%)
Apr 08, 2004
9.840
9.899
9.676
9.728
517,604
-0.06(-0.61%)
Apr 07, 2004
9.857
9.880
9.736
9.788
637,851
-0.10(-0.99%)
Apr 06, 2004
9.857
9.917
9.780
9.886
553,964
+0.01(+0.06%)
Apr 05, 2004
9.934
9.976
9.817
9.880
939,116
-0.09(-0.93%)
Apr 02, 2004
9.853
10.01
9.821
9.973
1,630,727
+0.21(+2.11%)
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.