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
Cryolife
(NY:
CRY
)
N/A
UNCHANGED
Last Price
Updated:
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
5.761
5.789
5.704
5.732
33,970
+0.06(+1.01%)
Apr 28, 2005
5.780
5.808
5.551
5.675
43,511
-0.10(-1.82%)
Apr 27, 2005
5.761
5.808
5.643
5.780
215,250
+0.02(+0.33%)
Apr 26, 2005
5.532
5.837
5.484
5.761
125,501
+0.13(+2.37%)
Apr 25, 2005
5.704
5.704
5.532
5.627
80,207
-0.02(-0.34%)
Apr 22, 2005
5.599
5.808
5.456
5.646
57,560
-0.05(-0.84%)
Apr 21, 2005
5.532
5.780
5.532
5.694
53,891
+0.18(+3.29%)
Apr 20, 2005
5.580
5.675
5.437
5.513
150,979
-0.10(-1.70%)
Apr 19, 2005
5.570
5.684
5.484
5.608
148,253
+0.04(+0.68%)
Apr 18, 2005
5.627
5.627
5.484
5.570
56,722
-0.10(-1.85%)
Apr 15, 2005
5.723
5.789
5.618
5.675
62,907
-0.08(-1.33%)
Apr 14, 2005
5.732
5.770
5.532
5.751
157,060
+0.02(+0.33%)
Apr 13, 2005
5.952
5.952
5.614
5.732
105,161
-0.17(-2.91%)
Apr 12, 2005
5.837
5.990
5.742
5.904
106,838
+0.04(+0.65%)
Apr 11, 2005
5.818
5.932
5.742
5.866
94,991
+0.10(+1.65%)
Apr 08, 2005
5.646
5.799
5.580
5.770
111,347
+0.12(+2.20%)
Apr 07, 2005
5.532
5.684
5.532
5.646
59,972
+0.12(+2.25%)
Apr 06, 2005
5.608
5.723
5.484
5.522
141,962
-0.01(-0.17%)
Apr 05, 2005
5.808
5.808
5.532
5.532
107,887
-0.29(-4.92%)
Apr 04, 2005
5.913
5.913
5.723
5.818
136,405
-0.13(-2.24%)
Apr 01, 2005
5.961
5.999
5.866
5.952
68,674
+0.05(+0.81%)
Mar 31, 2005
5.904
5.961
5.828
5.904
54,834
+0.08(+1.31%)
Mar 30, 2005
5.694
5.942
5.694
5.828
82,094
+0.13(+2.35%)
Mar 29, 2005
5.627
5.761
5.589
5.694
82,199
-0.03(-0.50%)
Mar 28, 2005
5.913
5.913
5.665
5.723
128,961
-0.19(-3.23%)
Mar 24, 2005
5.856
6.028
5.856
5.913
191,030
+0.08(+1.31%)
Mar 23, 2005
5.971
5.971
5.780
5.837
147,728
-0.14(-2.39%)
Mar 22, 2005
5.932
6.047
5.932
5.980
100,967
+0.05(+0.80%)
Mar 21, 2005
6.152
6.190
5.818
5.932
261,382
-0.28(-4.45%)
Mar 18, 2005
6.390
6.419
6.200
6.209
102,539
-0.18(-2.84%)
Mar 17, 2005
6.533
6.533
6.343
6.390
182,747
-0.17(-2.62%)
Mar 16, 2005
6.800
6.800
6.476
6.562
150,874
-0.14(-2.13%)
Mar 15, 2005
6.657
6.781
6.600
6.705
481,875
+0.04(+0.57%)
Mar 14, 2005
6.495
6.781
6.495
6.667
159,052
+0.11(+1.75%)
Mar 11, 2005
6.457
6.667
6.457
6.552
132,421
+0.05(+0.73%)
Mar 10, 2005
6.457
6.629
6.438
6.505
167,020
+0.03(+0.44%)
Mar 09, 2005
6.819
6.819
6.438
6.476
268,197
-0.44(-6.34%)
Mar 08, 2005
7.373
7.392
6.829
6.915
225,944
-0.46(-6.21%)
Mar 07, 2005
7.459
7.487
7.354
7.373
58,294
-0.08(-1.02%)
Mar 04, 2005
7.459
7.497
7.344
7.449
87,337
-0.09(-1.14%)
Mar 03, 2005
7.525
7.592
7.363
7.535
115,645
+0.04(+0.51%)
Mar 02, 2005
7.430
7.535
7.392
7.497
85,449
+0.07(+0.90%)
Mar 01, 2005
7.363
7.487
7.344
7.430
59,028
-0.01(-0.13%)
Feb 28, 2005
7.363
7.439
7.354
7.439
72,973
+0.06(+0.78%)
Feb 25, 2005
7.506
7.506
7.296
7.382
53,262
-0.05(-0.64%)
Feb 24, 2005
7.449
7.449
7.249
7.430
69,093
-0.08(-1.02%)
Feb 23, 2005
7.125
7.535
7.125
7.506
129,485
+0.41(+5.78%)
Feb 22, 2005
7.296
7.344
7.058
7.096
197,321
-0.22(-3.00%)
Feb 18, 2005
7.439
7.535
7.268
7.315
86,079
-0.11(-1.54%)
Feb 17, 2005
7.525
7.544
7.420
7.430
51,269
-0.10(-1.27%)
Feb 16, 2005
7.630
7.630
7.411
7.525
108,621
-0.07(-0.88%)
Feb 15, 2005
7.439
7.630
7.392
7.592
187,360
+0.18(+2.45%)
Feb 14, 2005
7.707
7.764
7.401
7.411
139,550
-0.20(-2.63%)
Feb 11, 2005
7.678
7.964
7.602
7.611
157,584
-0.05(-0.62%)
Feb 10, 2005
7.754
7.764
7.535
7.659
141,228
+0.12(+1.65%)
Feb 09, 2005
7.802
8.202
7.535
7.535
430,080
-0.21(-2.71%)
Feb 08, 2005
7.745
7.773
7.630
7.745
141,647
+0.00(+0.00%)
Feb 07, 2005
7.563
7.869
7.563
7.745
304,474
+0.18(+2.40%)
Feb 04, 2005
7.344
7.678
7.249
7.563
317,056
+0.22(+2.99%)
Feb 03, 2005
7.363
7.420
7.277
7.344
90,272
-0.08(-1.03%)
Feb 02, 2005
7.668
7.726
7.287
7.420
260,124
-0.24(-3.11%)
Feb 01, 2005
7.935
8.002
7.621
7.659
326,282
-0.18(-2.31%)
Jan 31, 2005
7.735
7.916
7.649
7.840
545,097
+0.31(+4.05%)
Jan 28, 2005
7.420
7.554
7.344
7.535
220,911
+0.15(+2.07%)
Jan 27, 2005
7.039
7.401
7.029
7.382
204,241
+0.35(+5.02%)
Jan 26, 2005
7.001
7.067
6.886
7.029
124,033
+0.07(+0.96%)
Jan 25, 2005
6.743
6.991
6.743
6.963
122,670
+0.23(+3.40%)
Jan 24, 2005
6.963
6.963
6.696
6.734
113,024
-0.26(-3.68%)
Jan 21, 2005
6.943
7.048
6.858
6.991
170,166
+0.17(+2.52%)
Jan 20, 2005
6.743
6.915
6.610
6.819
220,806
+0.10(+1.42%)
Jan 19, 2005
6.600
6.772
6.600
6.724
108,306
+0.10(+1.59%)
Jan 18, 2005
6.610
6.676
6.343
6.619
79,159
+0.00(+0.00%)
Jan 14, 2005
6.581
6.676
6.467
6.619
133,993
-0.05(-0.72%)
Jan 13, 2005
6.591
6.667
6.505
6.667
51,060
+0.08(+1.16%)
Jan 12, 2005
6.591
6.648
6.467
6.591
88,700
+0.00(+0.00%)
Jan 11, 2005
6.676
6.676
6.533
6.591
135,461
+0.07(+1.02%)
Jan 10, 2005
6.533
6.610
6.428
6.524
65,109
-0.08(-1.16%)
Jan 07, 2005
6.676
6.886
6.362
6.600
220,492
-0.09(-1.28%)
Jan 06, 2005
6.562
6.715
6.562
6.686
160,834
+0.10(+1.59%)
Jan 05, 2005
6.343
6.629
6.228
6.581
151,608
+0.33(+5.34%)
Jan 04, 2005
6.476
6.486
6.114
6.247
131,372
-0.14(-2.24%)
Jan 03, 2005
6.829
6.829
6.295
6.390
143,639
-0.35(-5.23%)
Dec 31, 2004
6.772
6.810
6.686
6.743
129,066
-0.06(-0.84%)
Dec 30, 2004
6.371
6.848
6.371
6.800
216,193
+0.52(+8.19%)
Dec 29, 2004
6.056
6.419
5.999
6.285
177,610
+0.18(+2.97%)
Dec 28, 2004
6.333
6.333
6.009
6.104
218,605
-0.29(-4.48%)
Dec 27, 2004
6.591
6.610
6.390
6.390
160,310
-0.25(-3.74%)
Dec 23, 2004
6.629
6.676
6.629
6.638
85,554
-0.04(-0.57%)
Dec 22, 2004
6.772
6.877
6.600
6.676
251,107
-0.12(-1.82%)
Dec 21, 2004
6.867
6.953
6.762
6.800
97,402
-0.07(-0.97%)
Dec 20, 2004
6.867
6.963
6.772
6.867
262,326
-0.20(-2.83%)
Dec 17, 2004
7.125
7.315
7.058
7.067
302,272
+0.01(+0.14%)
Dec 16, 2004
7.144
7.239
7.039
7.058
85,869
-0.05(-0.67%)
Dec 15, 2004
7.344
7.344
7.039
7.106
134,518
-0.15(-2.10%)
Dec 14, 2004
7.029
7.439
7.029
7.258
336,243
+0.31(+4.53%)
Dec 13, 2004
6.829
6.953
6.819
6.943
106,314
+0.10(+1.39%)
Dec 10, 2004
6.839
6.886
6.819
6.848
75,489
-0.04(-0.55%)
Dec 09, 2004
6.839
6.905
6.819
6.886
78,634
+0.05(+0.70%)
Dec 08, 2004
6.819
6.867
6.819
6.839
118,371
+0.02(+0.28%)
Dec 07, 2004
6.848
7.106
6.819
6.819
127,912
-0.07(-0.97%)
Dec 06, 2004
7.058
7.058
6.819
6.886
122,356
-0.11(-1.63%)
Dec 03, 2004
6.896
7.010
6.810
7.001
186,102
+0.17(+2.51%)
Dec 02, 2004
6.819
6.886
6.810
6.829
161,044
+0.01(+0.14%)
Dec 01, 2004
6.858
7.001
6.781
6.819
308,144
+0.03(+0.42%)
Nov 30, 2004
6.619
6.839
6.486
6.791
221,750
+0.18(+2.74%)
Nov 29, 2004
6.610
6.657
6.505
6.610
140,179
+0.10(+1.46%)
Nov 26, 2004
6.390
6.552
6.390
6.514
59,552
+0.22(+3.48%)
Nov 24, 2004
6.200
6.486
6.133
6.295
133,993
+0.19(+3.12%)
Nov 23, 2004
5.980
6.238
5.980
6.104
104,741
+0.08(+1.27%)
Nov 22, 2004
6.056
6.352
5.847
6.028
253,623
-0.11(-1.86%)
Nov 19, 2004
6.438
6.438
6.066
6.142
100,128
-0.15(-2.42%)
Nov 18, 2004
6.476
6.638
6.219
6.295
175,303
-0.17(-2.65%)
Nov 17, 2004
6.324
6.476
6.276
6.467
103,378
+0.24(+3.83%)
Nov 16, 2004
6.324
6.324
6.171
6.228
127,178
+0.07(+1.08%)
Nov 15, 2004
6.390
6.476
6.104
6.161
164,504
-0.06(-0.92%)
Nov 12, 2004
6.056
6.324
6.056
6.219
198,579
+0.26(+4.32%)
Nov 11, 2004
5.656
6.152
5.618
5.961
185,788
+0.29(+5.04%)
Nov 10, 2004
5.684
5.742
5.599
5.675
114,702
+0.00(+0.00%)
Nov 09, 2004
5.561
5.770
5.532
5.675
220,806
+0.15(+2.76%)
Nov 08, 2004
5.513
5.561
5.437
5.522
203,821
+0.00(+0.00%)
Nov 05, 2004
5.723
5.894
5.417
5.522
379,859
-0.24(-4.14%)
Nov 04, 2004
6.486
6.562
5.446
5.761
886,687
-0.89(-13.34%)
Nov 03, 2004
6.610
6.810
6.419
6.648
127,493
+0.06(+0.87%)
Nov 02, 2004
6.495
6.753
6.495
6.591
99,394
+0.10(+1.47%)
Nov 01, 2004
6.352
6.533
6.266
6.495
111,242
-0.08(-1.16%)
Oct 29, 2004
6.486
6.676
6.486
6.572
48,543
-0.01(-0.14%)
Oct 28, 2004
6.676
6.743
6.390
6.581
171,843
-0.10(-1.57%)
Oct 27, 2004
6.696
6.829
6.629
6.686
165,238
-0.07(-0.99%)
Oct 26, 2004
6.753
6.905
6.629
6.753
140,599
+0.02(+0.28%)
Oct 25, 2004
6.905
6.943
6.734
6.734
125,711
-0.16(-2.35%)
Oct 22, 2004
7.153
7.153
6.877
6.896
86,813
-0.25(-3.47%)
Oct 21, 2004
7.172
7.344
6.963
7.144
110,088
-0.08(-1.06%)
Oct 20, 2004
7.392
7.439
7.201
7.220
105,370
-0.09(-1.17%)
Oct 19, 2004
7.230
7.582
7.230
7.306
179,182
+0.17(+2.41%)
Oct 18, 2004
6.858
7.344
6.839
7.134
197,216
+0.18(+2.61%)
Oct 15, 2004
6.858
7.201
6.715
6.953
205,604
+0.16(+2.39%)
Oct 14, 2004
7.048
7.144
6.772
6.791
132,001
-0.30(-4.17%)
Oct 13, 2004
7.525
7.525
7.048
7.087
179,916
-0.21(-2.88%)
Oct 12, 2004
7.497
7.544
7.296
7.296
152,027
-0.19(-2.55%)
Oct 11, 2004
8.002
8.002
7.487
7.487
283,085
+0.20(+2.75%)
Oct 08, 2004
7.582
7.726
7.163
7.287
139,970
-0.26(-3.41%)
Oct 07, 2004
8.059
8.107
7.497
7.544
242,090
-0.28(-3.54%)
Oct 06, 2004
7.621
7.869
7.554
7.821
269,665
+0.27(+3.54%)
Oct 05, 2004
7.535
7.830
7.449
7.554
249,534
+0.09(+1.15%)
Oct 04, 2004
7.134
7.602
7.010
7.468
240,413
+0.33(+4.68%)
Oct 01, 2004
7.048
7.230
7.001
7.134
178,553
+0.21(+3.03%)
Sep 30, 2004
6.972
7.144
6.819
6.924
319,572
-0.10(-1.49%)
Sep 29, 2004
6.848
7.144
6.829
7.029
114,492
+0.18(+2.65%)
Sep 28, 2004
6.915
6.934
6.791
6.848
188,723
-0.01(-0.14%)
Sep 27, 2004
6.877
6.953
6.819
6.858
163,246
-0.01(-0.14%)
Sep 24, 2004
6.772
6.867
6.696
6.867
84,925
+0.07(+0.98%)
Sep 23, 2004
6.657
6.810
6.648
6.800
173,835
+0.18(+2.74%)
Sep 22, 2004
6.867
6.905
6.448
6.619
242,719
-0.30(-4.28%)
Sep 21, 2004
6.867
6.953
6.724
6.915
152,027
-0.01(-0.14%)
Sep 20, 2004
6.963
7.010
6.915
6.924
90,272
+0.06(+0.83%)
Sep 17, 2004
6.772
7.029
6.772
6.867
149,511
+0.12(+1.84%)
Sep 16, 2004
6.581
7.087
6.581
6.743
433,855
+0.21(+3.21%)
Sep 15, 2004
6.572
6.762
6.495
6.533
192,079
+0.05(+0.74%)
Sep 14, 2004
6.333
6.543
6.247
6.486
131,477
+0.18(+2.87%)
Sep 13, 2004
6.104
6.381
6.077
6.304
108,096
+0.20(+3.28%)
Sep 10, 2004
6.104
6.390
6.037
6.104
127,074
-0.01(-0.16%)
Sep 09, 2004
6.056
6.114
5.770
6.114
138,816
+0.10(+1.75%)
Sep 08, 2004
5.952
6.142
5.866
6.009
181,594
+0.08(+1.29%)
Sep 07, 2004
6.104
6.209
5.818
5.932
102,225
-0.03(-0.48%)
Sep 03, 2004
6.133
6.142
5.932
5.961
121,726
+0.00(+0.00%)
Sep 02, 2004
5.675
5.971
5.675
5.961
102,644
+0.24(+4.17%)
Sep 01, 2004
5.808
5.932
5.627
5.723
144,688
-0.18(-3.07%)
Aug 31, 2004
5.913
6.037
5.751
5.904
246,284
-0.10(-1.75%)
Aug 30, 2004
5.246
6.009
5.217
6.009
448,953
+0.72(+13.72%)
Aug 27, 2004
5.179
5.284
5.150
5.284
77,691
+0.17(+3.36%)
Aug 26, 2004
5.236
5.236
5.007
5.112
63,537
-0.07(-1.29%)
Aug 25, 2004
5.198
5.246
5.150
5.179
54,100
-0.06(-1.09%)
Aug 24, 2004
5.103
5.246
5.045
5.236
47,914
+0.09(+1.67%)
Aug 23, 2004
5.198
5.265
5.122
5.150
85,764
-0.10(-2.00%)
Aug 20, 2004
5.093
5.255
5.093
5.255
61,964
+0.20(+3.96%)
Aug 19, 2004
4.788
5.246
4.788
5.055
109,774
+0.26(+5.37%)
Aug 18, 2004
4.902
4.931
4.759
4.797
159,157
-0.07(-1.37%)
Aug 17, 2004
4.845
4.902
4.769
4.864
81,465
-0.05(-0.97%)
Aug 16, 2004
4.979
5.084
4.759
4.912
108,096
-0.16(-3.20%)
Aug 13, 2004
4.931
5.093
4.931
5.074
119,734
+0.10(+1.92%)
Aug 12, 2004
5.150
5.217
4.979
4.979
148,148
-0.13(-2.61%)
Aug 11, 2004
5.036
5.150
4.960
5.112
111,556
+0.09(+1.71%)
Aug 10, 2004
5.074
5.074
4.912
5.026
56,617
-0.05(-0.94%)
Aug 09, 2004
4.960
5.084
4.912
5.074
88,909
+0.08(+1.53%)
Aug 06, 2004
5.332
5.332
4.883
4.998
166,706
-0.30(-5.59%)
Aug 05, 2004
4.902
5.293
4.721
5.293
221,855
+0.43(+8.82%)
Aug 04, 2004
4.759
4.941
4.759
4.864
51,584
+0.10(+2.20%)
Aug 03, 2004
4.941
4.960
4.712
4.759
117,952
-0.18(-3.67%)
Aug 02, 2004
4.578
5.026
4.387
4.941
132,840
+0.36(+7.92%)
Jul 30, 2004
4.435
4.578
4.378
4.578
75,489
+0.11(+2.56%)
Jul 29, 2004
4.416
4.530
4.340
4.464
59,972
+0.05(+1.08%)
Jul 28, 2004
4.454
4.530
4.349
4.416
43,196
-0.07(-1.49%)
Jul 27, 2004
4.302
4.502
4.302
4.483
73,078
+0.11(+2.62%)
Jul 26, 2004
4.387
4.483
4.292
4.368
52,842
-0.06(-1.29%)
Jul 23, 2004
4.569
4.569
4.225
4.426
112,081
-0.14(-3.13%)
Jul 22, 2004
4.721
4.817
4.368
4.569
128,122
-0.12(-2.64%)
Jul 21, 2004
4.769
4.874
4.673
4.693
53,157
-0.10(-1.99%)
Jul 20, 2004
4.836
4.836
4.578
4.788
127,703
-0.02(-0.40%)
Jul 19, 2004
4.874
4.921
4.740
4.807
70,142
-0.08(-1.56%)
Jul 16, 2004
4.979
4.998
4.721
4.883
162,826
-0.08(-1.54%)
Jul 15, 2004
4.912
5.017
4.893
4.960
79,683
+0.00(+0.00%)
Jul 14, 2004
5.055
5.112
4.960
4.960
131,792
-0.15(-2.98%)
Jul 13, 2004
5.084
5.150
5.007
5.112
114,702
+0.03(+0.56%)
Jul 12, 2004
5.131
5.141
4.960
5.084
105,895
-0.01(-0.19%)
Jul 09, 2004
4.988
5.198
4.931
5.093
259,914
+0.08(+1.52%)
Jul 08, 2004
5.150
5.160
4.979
5.017
121,412
-0.16(-3.13%)
Jul 07, 2004
4.979
5.208
4.979
5.179
102,120
+0.10(+2.07%)
Jul 06, 2004
5.084
5.103
4.969
5.074
167,544
-0.04(-0.75%)
Jul 02, 2004
5.103
5.303
5.045
5.112
178,658
+0.08(+1.52%)
Jul 01, 2004
5.055
5.141
4.998
5.036
159,995
+0.01(+0.19%)
Jun 30, 2004
5.055
5.093
4.979
5.026
137,768
-0.09(-1.68%)
Jun 29, 2004
5.084
5.112
4.960
5.112
138,292
+0.08(+1.52%)
Jun 28, 2004
4.864
5.045
4.864
5.036
221,960
+0.19(+3.94%)
Jun 25, 2004
4.950
5.150
4.721
4.845
1,093,340
-0.10(-1.93%)
Jun 24, 2004
4.979
5.084
4.864
4.941
170,061
-0.13(-2.63%)
Jun 23, 2004
5.045
5.103
4.960
5.074
96,563
+0.03(+0.57%)
Jun 22, 2004
5.045
5.093
5.007
5.045
84,611
+0.00(+0.00%)
Jun 21, 2004
5.055
5.122
4.988
5.045
123,509
-0.06(-1.12%)
Jun 18, 2004
5.103
5.103
5.017
5.103
145,212
+0.03(+0.56%)
Jun 17, 2004
5.065
5.150
4.931
5.074
176,352
+0.01(+0.19%)
Jun 16, 2004
4.960
5.112
4.912
5.065
222,694
+0.21(+4.32%)
Jun 15, 2004
4.721
4.950
4.635
4.855
452,727
+0.25(+5.38%)
Jun 14, 2004
4.769
4.864
4.578
4.607
181,908
-0.17(-3.59%)
Jun 10, 2004
4.864
4.912
4.759
4.778
191,449
-0.12(-2.53%)
Jun 09, 2004
5.055
5.055
4.893
4.902
104,636
-0.10(-2.10%)
Jun 08, 2004
4.988
5.103
4.941
5.007
76,013
-0.02(-0.38%)
Jun 07, 2004
5.198
5.236
4.921
5.026
135,147
-0.03(-0.57%)
Jun 04, 2004
5.007
5.074
4.960
5.055
94,152
+0.13(+2.71%)
Jun 03, 2004
5.103
5.122
4.912
4.921
120,888
-0.12(-2.46%)
Jun 02, 2004
4.921
5.084
4.836
5.045
147,728
+0.13(+2.72%)
Jun 01, 2004
4.960
5.122
4.902
4.912
182,433
+0.05(+0.98%)
May 28, 2004
4.817
4.960
4.817
4.864
249,115
-0.33(-6.42%)
May 27, 2004
5.198
5.360
5.174
5.198
167,964
+0.00(+0.00%)
May 26, 2004
5.160
5.313
5.131
5.198
218,185
+0.13(+2.64%)
May 25, 2004
4.645
5.074
4.645
5.065
206,652
+0.29(+5.99%)
May 24, 2004
4.626
4.807
4.626
4.778
144,268
+0.06(+1.21%)
May 21, 2004
4.635
4.855
4.530
4.721
228,880
+0.18(+3.99%)
May 20, 2004
4.483
4.826
4.440
4.540
210,322
+0.10(+2.15%)
May 19, 2004
4.759
4.893
4.416
4.445
134,203
-0.24(-5.09%)
May 18, 2004
4.769
4.998
4.530
4.683
196,587
-0.13(-2.77%)
May 17, 2004
4.292
4.979
4.225
4.817
564,494
+0.20(+4.34%)
May 14, 2004
5.017
5.017
4.616
4.616
304,264
-0.40(-7.98%)
May 13, 2004
5.074
5.150
4.912
5.017
224,476
-0.02(-0.38%)
May 12, 2004
5.160
5.160
4.750
5.036
266,729
-0.05(-0.94%)
May 11, 2004
5.246
5.513
5.074
5.084
319,257
-0.08(-1.48%)
May 10, 2004
5.293
5.360
5.160
5.160
187,780
-0.15(-2.87%)
May 07, 2004
5.398
5.513
5.265
5.313
136,824
-0.09(-1.59%)
May 06, 2004
5.398
5.465
5.293
5.398
131,267
-0.04(-0.70%)
May 05, 2004
5.446
5.503
5.341
5.437
91,635
+0.04(+0.71%)
May 04, 2004
5.408
5.427
5.122
5.398
180,441
+0.10(+1.98%)
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.