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
Natural Gas Services Group
(NY:
NGS
)
21.83
-0.08 (-0.37%)
Official Closing Price
Updated: 4:10 PM EDT, May 24, 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 (%)
Apr 29, 2005
9.950
10.25
9.950
10.25
10,400
+0.31(+3.12%)
Apr 28, 2005
10.02
10.03
9.930
9.940
11,200
-0.08(-0.80%)
Apr 27, 2005
10.36
10.36
10.00
10.02
32,000
-0.37(-3.56%)
Apr 26, 2005
10.55
10.55
10.39
10.39
18,100
-0.16(-1.52%)
Apr 25, 2005
10.50
10.69
10.48
10.55
23,300
-0.01(-0.09%)
Apr 22, 2005
10.67
10.77
10.51
10.56
23,000
-0.04(-0.38%)
Apr 21, 2005
10.41
10.67
10.36
10.60
11,300
+0.19(+1.83%)
Apr 20, 2005
9.910
10.55
9.910
10.41
27,000
+0.45(+4.52%)
Apr 19, 2005
10.48
10.53
9.870
9.960
60,900
-0.52(-4.96%)
Apr 18, 2005
10.71
10.71
10.39
10.48
25,300
-0.28(-2.60%)
Apr 15, 2005
10.79
10.84
10.70
10.76
12,900
+0.06(+0.56%)
Apr 14, 2005
10.60
10.90
10.60
10.70
30,800
+0.03(+0.28%)
Apr 13, 2005
10.94
11.00
10.66
10.67
26,000
-0.27(-2.47%)
Apr 12, 2005
11.17
11.17
10.94
10.94
17,800
-0.13(-1.17%)
Apr 11, 2005
11.38
11.40
11.00
11.07
25,500
-0.31(-2.72%)
Apr 08, 2005
11.26
11.52
11.20
11.38
25,100
+0.18(+1.61%)
Apr 07, 2005
11.42
11.72
11.20
11.20
25,900
-0.28(-2.44%)
Apr 06, 2005
11.70
11.70
11.45
11.48
30,300
-0.22(-1.88%)
Apr 05, 2005
11.68
11.90
11.68
11.70
50,400
+0.05(+0.43%)
Apr 04, 2005
11.30
11.85
11.30
11.65
84,100
+0.40(+3.56%)
Apr 01, 2005
10.99
11.33
10.99
11.25
107,800
+0.26(+2.37%)
Mar 31, 2005
10.79
10.99
10.79
10.99
35,400
+0.28(+2.61%)
Mar 30, 2005
10.75
10.90
10.61
10.71
19,700
-0.14(-1.29%)
Mar 29, 2005
10.64
11.00
10.64
10.85
27,900
+0.25(+2.36%)
Mar 28, 2005
10.74
10.80
10.48
10.60
16,400
-0.15(-1.40%)
Mar 24, 2005
10.80
10.90
10.75
10.75
15,000
-0.01(-0.09%)
Mar 23, 2005
10.90
10.92
10.66
10.76
15,700
-0.21(-1.91%)
Mar 22, 2005
11.05
11.06
10.90
10.97
16,200
-0.07(-0.63%)
Mar 21, 2005
10.98
11.11
10.77
11.04
30,800
+0.09(+0.82%)
Mar 18, 2005
10.94
11.00
10.85
10.95
35,500
+0.21(+1.96%)
Mar 17, 2005
10.70
10.89
10.69
10.74
29,800
+0.05(+0.47%)
Mar 16, 2005
10.70
10.70
10.60
10.69
15,700
+0.01(+0.09%)
Mar 15, 2005
10.52
10.70
10.52
10.68
18,500
+0.19(+1.81%)
Mar 14, 2005
10.25
10.65
10.25
10.49
56,000
+0.25(+2.44%)
Mar 11, 2005
10.25
10.32
10.19
10.24
10,600
+0.00(+0.00%)
Mar 10, 2005
10.37
10.43
10.10
10.24
32,100
-0.13(-1.25%)
Mar 09, 2005
10.34
10.50
10.34
10.37
23,800
-0.05(-0.48%)
Mar 08, 2005
10.63
10.66
10.36
10.42
22,200
-0.18(-1.70%)
Mar 07, 2005
10.78
10.80
10.60
10.60
15,400
-0.18(-1.67%)
Mar 04, 2005
10.70
11.00
10.63
10.78
81,700
+0.08(+0.75%)
Mar 03, 2005
10.70
10.70
10.51
10.70
19,300
+0.01(+0.09%)
Mar 02, 2005
10.60
10.73
10.44
10.69
40,300
+0.05(+0.47%)
Mar 01, 2005
10.46
10.70
10.46
10.64
46,100
-0.02(-0.19%)
Feb 28, 2005
10.40
10.80
10.24
10.66
73,900
+0.25(+2.40%)
Feb 25, 2005
10.01
10.45
10.01
10.41
61,200
+0.44(+4.41%)
Feb 24, 2005
10.11
10.30
9.960
9.970
21,500
-0.08(-0.80%)
Feb 23, 2005
10.27
10.27
9.900
10.05
28,100
-0.07(-0.69%)
Feb 22, 2005
10.18
10.24
10.05
10.12
18,200
-0.06(-0.59%)
Feb 18, 2005
9.810
10.50
9.800
10.18
36,500
+0.29(+2.93%)
Feb 17, 2005
10.10
10.10
9.890
9.890
8,300
-0.13(-1.30%)
Feb 16, 2005
10.05
10.06
9.990
10.02
16,800
-0.03(-0.30%)
Feb 15, 2005
10.02
10.26
10.02
10.05
25,400
+0.05(+0.50%)
Feb 14, 2005
10.08
10.10
9.990
10.00
12,500
-0.02(-0.20%)
Feb 11, 2005
9.840
10.19
9.840
10.02
24,800
+0.25(+2.56%)
Feb 10, 2005
9.800
9.830
9.750
9.770
7,700
-0.02(-0.20%)
Feb 09, 2005
9.810
9.970
9.750
9.790
18,600
-0.08(-0.81%)
Feb 08, 2005
10.06
10.21
9.870
9.870
18,100
-0.28(-2.76%)
Feb 07, 2005
10.38
10.38
10.05
10.15
39,400
-0.10(-0.98%)
Feb 04, 2005
9.750
10.39
9.750
10.25
62,500
+0.51(+5.24%)
Feb 03, 2005
9.750
9.770
9.700
9.740
10,000
-0.02(-0.20%)
Feb 02, 2005
9.740
9.760
9.630
9.760
15,100
+0.05(+0.51%)
Feb 01, 2005
9.530
9.750
9.500
9.710
15,500
+0.19(+2.00%)
Jan 31, 2005
9.390
9.520
9.390
9.520
10,900
+0.08(+0.85%)
Jan 28, 2005
9.290
9.440
9.290
9.440
9,200
+0.14(+1.51%)
Jan 27, 2005
9.380
9.380
9.300
9.300
6,000
-0.08(-0.85%)
Jan 26, 2005
9.740
9.740
9.160
9.380
27,200
-0.31(-3.20%)
Jan 25, 2005
9.640
9.740
9.590
9.690
10,000
+0.05(+0.52%)
Jan 24, 2005
9.700
9.730
9.600
9.640
14,500
+0.01(+0.10%)
Jan 21, 2005
9.430
9.650
9.430
9.630
6,100
+0.22(+2.34%)
Jan 20, 2005
9.650
9.650
9.330
9.410
7,300
-0.24(-2.49%)
Jan 19, 2005
9.600
9.750
9.600
9.650
26,200
+0.03(+0.31%)
Jan 18, 2005
9.360
9.670
9.360
9.620
35,900
+0.28(+3.00%)
Jan 14, 2005
9.250
9.450
9.250
9.340
18,700
+0.12(+1.30%)
Jan 13, 2005
9.200
9.290
9.150
9.220
4,100
+0.07(+0.77%)
Jan 12, 2005
9.170
9.210
9.120
9.150
6,300
-0.10(-1.08%)
Jan 11, 2005
9.260
9.260
9.110
9.250
4,200
-0.01(-0.11%)
Jan 10, 2005
9.280
9.300
9.250
9.260
7,400
+0.00(+0.00%)
Jan 07, 2005
9.250
9.280
9.250
9.260
9,500
-0.03(-0.32%)
Jan 06, 2005
9.170
9.290
9.140
9.290
4,100
+0.12(+1.31%)
Jan 05, 2005
9.170
9.260
9.121
9.170
6,900
+0.09(+0.99%)
Jan 04, 2005
9.400
9.400
9.080
9.080
7,200
-0.18(-1.94%)
Jan 03, 2005
9.520
9.660
9.260
9.260
18,200
-0.17(-1.80%)
Dec 31, 2004
9.290
9.460
9.290
9.430
12,800
+0.06(+0.64%)
Dec 30, 2004
9.400
9.430
9.350
9.370
4,600
+0.06(+0.64%)
Dec 29, 2004
9.430
9.430
9.300
9.310
5,500
-0.05(-0.53%)
Dec 28, 2004
9.220
9.420
9.200
9.360
7,000
+0.16(+1.74%)
Dec 27, 2004
9.280
9.288
9.070
9.200
11,900
-0.10(-1.08%)
Dec 23, 2004
9.120
9.320
9.120
9.300
7,600
+0.15(+1.64%)
Dec 22, 2004
9.000
9.150
9.000
9.150
6,000
+0.12(+1.33%)
Dec 21, 2004
9.070
9.070
9.010
9.030
1,200
-0.07(-0.77%)
Dec 20, 2004
9.100
9.100
8.980
9.100
14,900
+0.04(+0.44%)
Dec 17, 2004
9.150
9.150
9.050
9.060
3,700
-0.10(-1.09%)
Dec 16, 2004
9.050
9.180
9.050
9.160
13,600
+0.13(+1.44%)
Dec 15, 2004
9.100
9.190
9.010
9.030
9,100
-0.02(-0.22%)
Dec 14, 2004
9.000
9.050
9.000
9.050
4,400
+0.01(+0.15%)
Dec 13, 2004
9.030
9.060
9.010
9.036
5,500
-0.04(-0.48%)
Dec 10, 2004
9.090
9.100
9.000
9.080
2,800
+0.08(+0.89%)
Dec 09, 2004
8.800
9.050
8.800
9.000
10,400
+0.20(+2.27%)
Dec 08, 2004
8.760
8.820
8.740
8.800
20,500
+0.05(+0.57%)
Dec 07, 2004
9.090
9.090
8.720
8.750
10,800
-0.37(-4.06%)
Dec 06, 2004
9.150
9.150
9.120
9.120
6,100
-0.01(-0.11%)
Dec 03, 2004
9.130
9.160
9.110
9.130
14,600
+0.00(+0.00%)
Dec 02, 2004
9.110
9.230
9.100
9.130
45,000
+0.02(+0.22%)
Dec 01, 2004
9.050
9.110
8.950
9.110
16,400
+0.06(+0.66%)
Nov 30, 2004
9.200
9.220
9.050
9.050
11,500
-0.13(-1.42%)
Nov 29, 2004
9.430
9.430
9.180
9.180
20,100
-0.25(-2.65%)
Nov 26, 2004
9.420
9.430
9.390
9.430
6,600
+0.04(+0.43%)
Nov 24, 2004
9.380
9.400
9.350
9.390
7,200
+0.04(+0.43%)
Nov 23, 2004
9.260
9.350
9.210
9.350
14,800
+0.09(+0.97%)
Nov 22, 2004
9.300
9.300
9.190
9.260
9,000
+0.04(+0.43%)
Nov 19, 2004
9.200
9.300
9.200
9.220
22,600
+0.04(+0.44%)
Nov 18, 2004
9.080
9.290
9.050
9.180
31,000
+0.13(+1.44%)
Nov 17, 2004
8.950
9.080
8.900
9.050
9,500
+0.09(+1.00%)
Nov 16, 2004
8.980
8.990
8.750
8.960
30,600
-0.04(-0.44%)
Nov 15, 2004
9.090
9.100
8.970
9.000
7,100
-0.07(-0.77%)
Nov 12, 2004
8.830
9.100
8.700
9.070
41,600
+0.28(+3.19%)
Nov 11, 2004
8.650
8.830
8.580
8.790
10,000
+0.09(+1.03%)
Nov 10, 2004
8.700
8.700
8.650
8.700
11,500
+0.00(+0.00%)
Nov 09, 2004
8.600
8.700
8.600
8.700
13,500
+0.10(+1.16%)
Nov 08, 2004
8.750
8.750
8.350
8.600
17,700
-0.14(-1.60%)
Nov 05, 2004
8.700
8.750
8.600
8.740
19,800
+0.04(+0.46%)
Nov 04, 2004
8.390
8.700
8.350
8.700
14,600
+0.31(+3.69%)
Nov 03, 2004
8.090
8.430
8.090
8.390
3,800
+0.30(+3.71%)
Nov 02, 2004
8.150
8.150
7.950
8.090
13,300
-0.05(-0.61%)
Nov 01, 2004
8.150
8.310
8.050
8.140
15,700
-0.26(-3.10%)
Oct 29, 2004
8.100
8.400
8.100
8.400
8,900
+0.29(+3.58%)
Oct 28, 2004
8.250
8.250
8.040
8.110
9,900
-0.18(-2.17%)
Oct 27, 2004
8.390
8.400
8.200
8.290
3,500
+0.01(+0.12%)
Oct 26, 2004
8.400
8.400
8.060
8.280
11,000
-0.19(-2.24%)
Oct 25, 2004
8.500
8.500
8.470
8.470
1,200
-0.07(-0.82%)
Oct 22, 2004
8.650
8.650
8.500
8.540
5,200
-0.20(-2.29%)
Oct 21, 2004
8.690
8.740
8.600
8.740
4,200
+0.06(+0.69%)
Oct 20, 2004
8.650
8.750
8.650
8.680
9,000
+0.13(+1.52%)
Oct 19, 2004
8.300
8.650
8.290
8.550
11,200
+0.32(+3.89%)
Oct 18, 2004
8.000
8.230
8.000
8.230
7,000
+0.14(+1.73%)
Oct 15, 2004
8.020
8.120
8.000
8.090
8,100
-0.01(-0.12%)
Oct 14, 2004
8.180
8.190
8.100
8.100
900
+0.03(+0.37%)
Oct 13, 2004
8.200
8.200
8.020
8.070
9,800
-0.22(-2.65%)
Oct 12, 2004
8.290
8.320
8.250
8.290
9,200
+0.06(+0.73%)
Oct 11, 2004
8.220
8.300
8.200
8.230
1,900
-0.09(-1.08%)
Oct 08, 2004
8.300
8.350
8.300
8.320
4,800
-0.03(-0.36%)
Oct 07, 2004
8.400
8.400
8.340
8.350
4,600
+0.00(+0.00%)
Oct 06, 2004
8.400
8.400
8.250
8.350
3,000
-0.05(-0.60%)
Oct 05, 2004
8.150
8.400
8.150
8.400
9,200
+0.10(+1.20%)
Oct 04, 2004
8.290
8.300
8.250
8.300
3,500
+0.02(+0.24%)
Oct 01, 2004
8.300
8.300
8.280
8.280
2,500
-0.01(-0.12%)
Sep 30, 2004
7.900
8.300
7.900
8.290
17,800
+0.40(+5.07%)
Sep 29, 2004
7.800
7.900
7.750
7.890
6,500
+0.29(+3.82%)
Sep 28, 2004
7.490
7.690
7.490
7.600
9,400
+0.11(+1.47%)
Sep 27, 2004
7.300
7.500
7.300
7.490
7,400
+0.04(+0.54%)
Sep 24, 2004
7.460
7.480
7.420
7.450
2,400
-0.07(-0.93%)
Sep 23, 2004
7.500
7.520
7.450
7.520
3,300
+0.12(+1.62%)
Sep 22, 2004
7.210
7.400
7.210
7.400
5,200
+0.15(+2.07%)
Sep 21, 2004
7.200
7.300
7.200
7.250
12,500
-0.05(-0.68%)
Sep 20, 2004
7.600
7.600
7.260
7.300
25,200
-0.40(-5.19%)
Sep 17, 2004
7.510
7.700
7.510
7.700
28,800
+0.20(+2.67%)
Sep 16, 2004
7.960
7.960
7.500
7.500
26,300
-0.46(-5.78%)
Sep 15, 2004
7.850
7.980
7.850
7.960
5,400
-0.03(-0.38%)
Sep 14, 2004
8.030
8.030
7.900
7.990
6,200
-0.06(-0.75%)
Sep 13, 2004
8.100
8.160
8.050
8.050
4,100
-0.05(-0.62%)
Sep 10, 2004
8.050
8.130
8.050
8.100
5,800
-0.04(-0.49%)
Sep 09, 2004
8.050
8.140
8.040
8.140
5,000
+0.08(+0.99%)
Sep 08, 2004
8.075
8.200
8.050
8.060
10,000
-0.04(-0.49%)
Sep 07, 2004
7.950
8.150
7.950
8.100
6,300
+0.19(+2.40%)
Sep 03, 2004
7.890
7.940
7.800
7.910
7,500
+0.02(+0.25%)
Sep 02, 2004
7.780
7.890
7.780
7.890
10,200
+0.15(+1.94%)
Sep 01, 2004
7.450
7.740
7.450
7.740
3,400
+0.23(+3.06%)
Aug 31, 2004
7.460
7.510
7.450
7.510
19,000
+0.05(+0.67%)
Aug 30, 2004
7.450
7.480
7.400
7.460
3,200
+0.00(+0.00%)
Aug 27, 2004
7.450
7.460
7.420
7.460
8,100
+0.03(+0.40%)
Aug 26, 2004
7.410
7.450
7.410
7.430
5,000
+0.02(+0.27%)
Aug 25, 2004
7.250
7.500
7.250
7.410
5,300
+0.29(+4.07%)
Aug 24, 2004
7.410
7.410
7.110
7.120
11,700
-0.29(-3.91%)
Aug 23, 2004
7.400
7.550
7.400
7.410
7,200
+0.20(+2.77%)
Aug 20, 2004
7.250
7.470
7.120
7.210
8,100
-0.17(-2.30%)
Aug 19, 2004
7.300
7.480
7.300
7.380
4,800
+0.08(+1.10%)
Aug 18, 2004
7.550
7.550
7.250
7.300
7,400
-0.16(-2.14%)
Aug 17, 2004
7.500
7.590
7.460
7.460
600
-0.04(-0.53%)
Aug 16, 2004
7.640
7.640
7.370
7.500
11,200
-0.14(-1.83%)
Aug 13, 2004
7.710
7.790
7.600
7.640
5,400
-0.07(-0.91%)
Aug 12, 2004
7.660
7.780
7.660
7.710
4,300
+0.06(+0.76%)
Aug 11, 2004
7.550
7.740
7.500
7.652
21,000
+0.20(+2.71%)
Aug 10, 2004
7.410
7.450
7.160
7.450
26,400
+0.04(+0.54%)
Aug 09, 2004
8.120
8.170
6.900
7.410
110,600
-0.71(-8.74%)
Aug 06, 2004
8.100
8.300
8.100
8.120
14,500
-0.21(-2.52%)
Aug 05, 2004
8.500
8.600
8.250
8.330
23,600
-0.36(-4.14%)
Aug 04, 2004
8.750
8.750
8.650
8.690
7,400
-0.06(-0.69%)
Aug 03, 2004
9.350
9.350
8.450
8.750
64,600
-0.60(-6.42%)
Aug 02, 2004
9.450
9.450
9.200
9.350
15,900
-0.10(-1.06%)
Jul 30, 2004
9.200
9.600
9.200
9.450
23,100
+0.16(+1.72%)
Jul 29, 2004
9.290
9.300
9.200
9.290
13,600
+0.04(+0.43%)
Jul 28, 2004
9.250
9.350
9.210
9.250
16,200
+0.13(+1.41%)
Jul 27, 2004
9.000
9.190
9.000
9.121
6,500
+0.10(+1.13%)
Jul 26, 2004
9.150
9.200
9.000
9.020
12,700
-0.26(-2.80%)
Jul 23, 2004
9.050
9.290
9.050
9.280
8,100
+0.15(+1.64%)
Jul 22, 2004
9.350
9.350
9.000
9.130
13,100
-0.25(-2.67%)
Jul 21, 2004
8.950
9.400
8.950
9.380
30,600
+0.35(+3.88%)
Jul 20, 2004
8.940
9.200
8.940
9.030
34,400
+0.15(+1.69%)
Jul 19, 2004
8.980
8.990
8.850
8.880
8,900
-0.06(-0.67%)
Jul 16, 2004
9.100
9.100
8.940
8.940
7,200
-0.16(-1.76%)
Jul 15, 2004
9.030
9.170
9.000
9.100
6,900
+0.11(+1.22%)
Jul 14, 2004
8.950
9.050
8.890
8.990
19,200
+0.02(+0.22%)
Jul 13, 2004
9.100
9.100
8.900
8.970
3,200
-0.22(-2.39%)
Jul 12, 2004
8.880
9.190
8.880
9.190
10,900
+0.27(+3.03%)
Jul 09, 2004
8.950
8.960
8.850
8.920
6,400
-0.20(-2.19%)
Jul 08, 2004
9.000
9.380
9.000
9.120
16,900
+0.17(+1.90%)
Jul 07, 2004
8.820
8.950
8.700
8.950
17,600
+0.16(+1.82%)
Jul 06, 2004
8.840
8.840
8.600
8.790
8,900
-0.04(-0.45%)
Jul 02, 2004
8.640
8.840
8.640
8.830
7,600
+0.18(+2.08%)
Jul 01, 2004
8.200
8.680
8.200
8.650
30,100
+0.27(+3.22%)
Jun 30, 2004
8.200
8.600
8.110
8.380
24,400
+0.08(+0.96%)
Jun 29, 2004
8.700
8.760
8.250
8.300
46,600
-0.48(-5.47%)
Jun 28, 2004
8.900
8.900
8.750
8.780
6,200
-0.11(-1.24%)
Jun 25, 2004
8.850
8.980
8.840
8.890
19,800
+0.08(+0.91%)
Jun 24, 2004
8.400
8.850
8.350
8.810
30,700
+0.35(+4.14%)
Jun 23, 2004
8.510
8.540
8.410
8.460
24,900
-0.08(-0.94%)
Jun 22, 2004
8.500
8.550
8.500
8.540
9,300
+0.04(+0.47%)
Jun 21, 2004
8.350
8.510
8.350
8.500
10,800
+0.03(+0.35%)
Jun 18, 2004
8.300
8.650
8.260
8.470
40,600
+0.17(+2.05%)
Jun 17, 2004
8.190
8.360
8.160
8.300
13,800
+0.10(+1.22%)
Jun 16, 2004
8.050
8.270
8.000
8.200
20,700
+0.25(+3.14%)
Jun 15, 2004
8.120
8.200
7.750
7.950
69,900
-0.17(-2.09%)
Jun 14, 2004
8.600
8.600
8.110
8.120
34,700
-0.48(-5.58%)
Jun 10, 2004
8.450
8.700
8.400
8.600
14,100
-0.10(-1.15%)
Jun 09, 2004
8.850
9.000
8.600
8.700
14,500
+0.10(+1.16%)
Jun 08, 2004
8.750
8.760
8.510
8.600
21,700
-0.20(-2.27%)
Jun 07, 2004
9.000
9.090
8.750
8.800
21,400
-0.45(-4.86%)
Jun 04, 2004
9.030
9.250
8.750
9.250
34,700
-0.03(-0.32%)
Jun 03, 2004
9.310
9.350
9.100
9.280
18,400
-0.07(-0.75%)
Jun 02, 2004
9.150
9.350
9.150
9.350
39,700
+0.21(+2.30%)
Jun 01, 2004
8.990
9.320
8.300
9.140
130,400
+0.21(+2.35%)
May 28, 2004
8.700
8.930
8.660
8.930
18,100
+0.23(+2.64%)
May 27, 2004
8.350
8.750
8.350
8.700
25,100
+0.37(+4.44%)
May 26, 2004
8.550
8.560
8.150
8.330
70,800
-0.42(-4.80%)
May 25, 2004
8.870
9.150
8.520
8.750
66,200
-0.10(-1.13%)
May 24, 2004
9.100
9.100
8.690
8.850
24,300
-0.09(-1.01%)
May 21, 2004
9.390
9.390
8.500
8.940
43,800
-0.36(-3.87%)
May 20, 2004
9.250
9.400
9.000
9.300
29,900
-0.03(-0.32%)
May 19, 2004
9.390
9.400
9.250
9.330
20,000
-0.07(-0.74%)
May 18, 2004
9.400
9.550
9.260
9.400
16,800
+0.00(+0.00%)
May 17, 2004
9.410
9.500
9.380
9.400
15,100
-0.10(-1.05%)
May 14, 2004
9.550
9.550
9.400
9.500
15,500
-0.04(-0.42%)
May 13, 2004
9.370
9.650
9.350
9.540
38,000
+0.17(+1.81%)
May 12, 2004
9.700
9.700
9.260
9.370
36,200
-0.33(-3.40%)
May 11, 2004
9.650
9.800
9.600
9.700
30,700
+0.25(+2.65%)
May 10, 2004
9.810
9.810
9.250
9.450
96,000
-0.35(-3.57%)
May 07, 2004
9.800
9.900
9.770
9.800
35,300
-0.04(-0.41%)
May 06, 2004
9.840
9.840
9.750
9.840
56,100
-0.01(-0.10%)
May 05, 2004
10.04
10.05
9.500
9.850
155,000
-0.19(-1.89%)
May 04, 2004
9.690
10.19
9.600
10.04
373,000
+0.53(+5.57%)
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.