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
Tanger Inc
(NY:
SKT
)
33.23
-0.46 (-1.37%)
Official Closing Price
Updated: 7:00 PM EDT, Oct 31, 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 30, 2004
2.486
2.522
2.415
2.492
641,414
+0.00(+0.00%)
Apr 29, 2004
2.532
2.545
2.476
2.492
845,256
-0.02(-0.99%)
Apr 28, 2004
2.529
2.529
2.489
2.517
1,685,149
-0.04(-1.68%)
Apr 27, 2004
2.538
2.565
2.528
2.560
1,016,913
+0.03(+1.06%)
Apr 26, 2004
2.533
2.545
2.505
2.534
518,802
+0.00(+0.18%)
Apr 23, 2004
2.535
2.541
2.513
2.529
586,238
+0.00(+0.15%)
Apr 22, 2004
2.479
2.532
2.466
2.525
655,974
+0.04(+1.52%)
Apr 21, 2004
2.492
2.507
2.463
2.487
518,802
-0.02(-0.73%)
Apr 20, 2004
2.558
2.577
2.505
2.505
777,820
-0.05(-1.99%)
Apr 19, 2004
2.545
2.571
2.512
2.556
606,929
+0.04(+1.45%)
Apr 16, 2004
2.496
2.541
2.483
2.520
537,960
+0.04(+1.63%)
Apr 15, 2004
2.424
2.494
2.424
2.479
995,456
+0.06(+2.67%)
Apr 14, 2004
2.532
2.541
2.402
2.415
1,439,925
-0.13(-5.13%)
Apr 13, 2004
2.447
2.551
2.379
2.545
2,851,496
+0.03(+1.04%)
Apr 12, 2004
2.704
2.705
2.450
2.519
2,564,124
-0.20(-7.30%)
Apr 08, 2004
2.760
2.761
2.704
2.718
541,025
-0.03(-1.07%)
Apr 07, 2004
2.708
2.795
2.682
2.747
3,056,105
-0.01(-0.21%)
Apr 06, 2004
2.933
2.943
2.724
2.753
2,040,724
-0.19(-6.58%)
Apr 05, 2004
3.031
3.031
2.930
2.947
1,277,464
-0.07(-2.42%)
Apr 02, 2004
3.038
3.055
3.015
3.020
1,123,432
-0.03(-1.07%)
Apr 01, 2004
2.956
3.052
2.956
3.052
908,095
+0.10(+3.22%)
Mar 31, 2004
2.926
2.957
2.920
2.957
1,582,461
+0.03(+1.09%)
Mar 30, 2004
2.911
2.927
2.911
2.925
383,162
+0.01(+0.49%)
Mar 29, 2004
2.907
2.911
2.890
2.911
281,241
+0.00(+0.02%)
Mar 26, 2004
2.916
2.916
2.896
2.910
782,418
-0.01(-0.45%)
Mar 25, 2004
2.911
2.923
2.900
2.923
511,905
+0.01(+0.29%)
Mar 24, 2004
2.903
2.915
2.900
2.915
1,013,082
+0.00(+0.04%)
Mar 23, 2004
2.907
2.920
2.884
2.913
449,832
+0.01(+0.40%)
Mar 22, 2004
2.916
2.920
2.886
2.902
285,073
-0.02(-0.71%)
Mar 19, 2004
2.880
2.928
2.860
2.922
442,936
+0.05(+1.61%)
Mar 18, 2004
2.868
2.879
2.860
2.876
173,955
+0.00(+0.14%)
Mar 17, 2004
2.843
2.873
2.843
2.872
217,636
+0.02(+0.78%)
Mar 16, 2004
2.838
2.864
2.836
2.850
250,588
+0.02(+0.60%)
Mar 15, 2004
2.864
2.870
2.828
2.833
463,626
-0.04(-1.32%)
Mar 12, 2004
2.828
2.877
2.824
2.871
497,345
+0.04(+1.41%)
Mar 11, 2004
2.845
2.845
2.819
2.831
1,026,109
-0.02(-0.82%)
Mar 10, 2004
2.868
2.877
2.847
2.855
367,836
-0.02(-0.68%)
Mar 09, 2004
2.868
2.890
2.858
2.874
531,063
-0.00(-0.05%)
Mar 08, 2004
2.861
2.877
2.830
2.875
442,936
+0.02(+0.66%)
Mar 05, 2004
2.812
2.882
2.812
2.856
254,420
+0.04(+1.34%)
Mar 04, 2004
2.841
2.859
2.819
2.819
1,285,893
-0.03(-0.92%)
Mar 03, 2004
2.795
2.845
2.792
2.845
331,052
+0.04(+1.54%)
Mar 02, 2004
2.795
2.809
2.786
2.802
481,252
+0.00(+0.00%)
Mar 01, 2004
2.766
2.805
2.757
2.802
673,599
+0.04(+1.30%)
Feb 27, 2004
2.773
2.783
2.747
2.766
968,635
-0.00(-0.02%)
Feb 26, 2004
2.718
2.766
2.718
2.766
566,314
+0.05(+1.80%)
Feb 25, 2004
2.729
2.729
2.682
2.718
947,944
-0.03(-0.93%)
Feb 24, 2004
2.766
2.766
2.734
2.743
1,275,931
-0.02(-0.76%)
Feb 23, 2004
2.780
2.791
2.763
2.764
251,354
-0.01(-0.33%)
Feb 20, 2004
2.772
2.778
2.751
2.773
283,540
+0.01(+0.21%)
Feb 19, 2004
2.776
2.789
2.766
2.767
232,962
-0.00(-0.14%)
Feb 18, 2004
2.783
2.791
2.760
2.771
471,290
-0.00(-0.16%)
Feb 17, 2004
2.773
2.789
2.767
2.776
245,224
+0.01(+0.38%)
Feb 13, 2004
2.773
2.802
2.757
2.765
319,557
-0.01(-0.52%)
Feb 12, 2004
2.793
2.799
2.773
2.780
455,963
-0.02(-0.58%)
Feb 11, 2004
2.766
2.848
2.761
2.796
1,161,749
+0.02(+0.82%)
Feb 10, 2004
2.766
2.773
2.746
2.773
296,567
+0.02(+0.57%)
Feb 09, 2004
2.773
2.773
2.744
2.757
305,763
-0.01(-0.26%)
Feb 06, 2004
2.740
2.768
2.711
2.764
551,754
+0.03(+1.12%)
Feb 05, 2004
2.685
2.744
2.673
2.734
572,445
+0.05(+1.95%)
Feb 04, 2004
2.743
2.743
2.675
2.682
354,808
-0.05(-2.00%)
Feb 03, 2004
2.718
2.766
2.718
2.736
756,363
+0.02(+0.82%)
Feb 02, 2004
2.734
2.737
2.710
2.714
781,651
-0.02(-0.72%)
Jan 30, 2004
2.685
2.734
2.680
2.734
1,206,962
+0.04(+1.45%)
Jan 29, 2004
2.685
2.695
2.663
2.695
316,492
+0.02(+0.56%)
Jan 28, 2004
2.662
2.712
2.662
2.680
1,359,461
-0.03(-1.01%)
Jan 27, 2004
2.706
2.707
2.691
2.707
642,180
+0.00(+0.14%)
Jan 26, 2004
2.688
2.717
2.688
2.703
624,555
+0.01(+0.19%)
Jan 23, 2004
2.685
2.716
2.685
2.698
439,104
+0.01(+0.19%)
Jan 22, 2004
2.703
2.711
2.678
2.693
670,534
-0.01(-0.31%)
Jan 21, 2004
2.701
2.707
2.669
2.701
601,565
-0.00(-0.12%)
Jan 20, 2004
2.701
2.711
2.676
2.704
381,630
+0.01(+0.36%)
Jan 16, 2004
2.693
2.696
2.682
2.695
182,385
+0.00(+0.17%)
Jan 15, 2004
2.695
2.697
2.662
2.690
508,840
-0.00(-0.15%)
Jan 14, 2004
2.712
2.716
2.662
2.694
528,764
-0.02(-0.65%)
Jan 13, 2004
2.660
2.712
2.660
2.712
460,561
+0.05(+1.69%)
Jan 12, 2004
2.708
2.710
2.659
2.667
644,479
-0.05(-1.78%)
Jan 09, 2004
2.711
2.718
2.675
2.715
496,578
+0.02(+0.75%)
Jan 08, 2004
2.717
2.717
2.685
2.695
546,389
-0.02(-0.89%)
Jan 07, 2004
2.718
2.726
2.694
2.719
369,368
-0.00(-0.05%)
Jan 06, 2004
2.734
2.734
2.701
2.720
541,792
-0.02(-0.86%)
Jan 05, 2004
2.682
2.744
2.667
2.744
890,470
+0.07(+2.54%)
Jan 02, 2004
2.659
2.688
2.649
2.676
442,169
+0.02(+0.76%)
Dec 31, 2003
2.708
2.708
2.655
2.656
655,208
-0.04(-1.33%)
Dec 30, 2003
2.689
2.706
2.689
2.691
580,108
+0.00(+0.00%)
Dec 29, 2003
2.661
2.691
2.661
2.691
564,015
+0.02(+0.91%)
Dec 26, 2003
2.675
2.675
2.662
2.667
128,742
+0.01(+0.44%)
Dec 24, 2003
2.665
2.671
2.656
2.656
272,045
-0.01(-0.37%)
Dec 23, 2003
2.667
2.669
2.654
2.665
484,317
-0.00(-0.10%)
Dec 22, 2003
2.648
2.671
2.648
2.668
1,154,852
+0.02(+0.76%)
Dec 19, 2003
2.643
2.648
2.642
2.648
580,108
+0.00(+0.17%)
Dec 18, 2003
2.645
2.646
2.642
2.643
441,403
-0.01(-0.22%)
Dec 17, 2003
2.642
2.649
2.642
2.649
928,786
+0.00(+0.15%)
Dec 16, 2003
2.644
2.647
2.642
2.645
507,307
-0.00(-0.17%)
Dec 15, 2003
2.649
2.652
2.642
2.650
1,013,848
+0.00(+0.17%)
Dec 12, 2003
2.643
2.648
2.642
2.645
924,188
+0.00(+0.10%)
Dec 11, 2003
2.656
2.656
2.642
2.642
6,224,094
-0.03(-1.03%)
Dec 10, 2003
2.695
2.695
2.654
2.670
2,116,590
-0.03(-1.28%)
Dec 09, 2003
2.721
2.727
2.678
2.704
285,073
-0.02(-0.55%)
Dec 08, 2003
2.714
2.721
2.692
2.719
464,393
-0.03(-1.26%)
Dec 05, 2003
2.755
2.763
2.744
2.754
134,873
-0.00(-0.09%)
Dec 04, 2003
2.753
2.757
2.746
2.757
179,320
-0.01(-0.24%)
Dec 03, 2003
2.749
2.772
2.749
2.763
216,870
+0.01(+0.24%)
Dec 02, 2003
2.751
2.772
2.749
2.757
213,038
+0.01(+0.19%)
Dec 01, 2003
2.689
2.753
2.689
2.751
177,021
+0.07(+2.48%)
Nov 28, 2003
2.669
2.695
2.669
2.685
194,646
+0.02(+0.61%)
Nov 26, 2003
2.646
2.675
2.646
2.669
410,750
+0.03(+1.19%)
Nov 25, 2003
2.633
2.651
2.633
2.637
326,454
+0.00(+0.17%)
Nov 24, 2003
2.607
2.633
2.604
2.633
304,231
+0.02(+0.87%)
Nov 21, 2003
2.624
2.626
2.588
2.610
287,372
-0.01(-0.22%)
Nov 20, 2003
2.701
2.701
2.616
2.616
487,382
-0.09(-3.16%)
Nov 19, 2003
2.724
2.728
2.701
2.701
256,718
-0.03(-1.19%)
Nov 18, 2003
2.738
2.738
2.731
2.734
206,907
-0.01(-0.29%)
Nov 17, 2003
2.753
2.754
2.738
2.742
265,914
-0.01(-0.43%)
Nov 14, 2003
2.757
2.806
2.753
2.753
334,884
-0.01(-0.38%)
Nov 13, 2003
2.708
2.766
2.704
2.764
384,695
+0.06(+2.07%)
Nov 12, 2003
2.636
2.729
2.636
2.708
274,344
+0.08(+3.11%)
Nov 11, 2003
2.616
2.635
2.616
2.626
193,113
+0.01(+0.40%)
Nov 10, 2003
2.649
2.649
2.603
2.616
256,718
-0.02(-0.94%)
Nov 07, 2003
2.698
2.698
2.641
2.641
228,364
-0.06(-2.25%)
Nov 06, 2003
2.675
2.701
2.675
2.701
290,437
+0.01(+0.41%)
Nov 05, 2003
2.621
2.690
2.631
2.690
581,640
+0.07(+2.82%)
Nov 04, 2003
2.621
2.626
2.614
2.616
193,267
+0.00(+0.12%)
Nov 03, 2003
2.635
2.629
2.610
2.613
583,633
-0.02(-0.82%)
Oct 31, 2003
2.612
2.635
2.603
2.635
355,574
+0.02(+0.95%)
Oct 30, 2003
2.571
2.610
2.571
2.610
169,357
+0.05(+1.88%)
Oct 29, 2003
2.537
2.576
2.528
2.562
274,344
-0.04(-1.36%)
Oct 28, 2003
2.587
2.605
2.587
2.597
311,128
+0.01(+0.23%)
Oct 27, 2003
2.541
2.594
2.541
2.591
296,567
+0.06(+2.21%)
Oct 24, 2003
2.528
2.541
2.519
2.535
220,701
+0.00(+0.13%)
Oct 23, 2003
2.537
2.548
2.517
2.532
235,261
+0.00(+0.05%)
Oct 22, 2003
2.571
2.578
2.529
2.530
277,409
-0.04(-1.62%)
Oct 21, 2003
2.597
2.603
2.571
2.572
136,405
-0.03(-1.20%)
Oct 20, 2003
2.603
2.614
2.603
2.603
255,186
-0.00(-0.18%)
Oct 17, 2003
2.614
2.619
2.604
2.608
416,880
-0.01(-0.20%)
Oct 16, 2003
2.608
2.620
2.598
2.613
171,656
+0.01(+0.20%)
Oct 15, 2003
2.571
2.602
2.567
2.608
578,575
+0.04(+1.58%)
Oct 14, 2003
2.511
2.587
2.511
2.567
373,966
+0.07(+2.63%)
Oct 13, 2003
2.423
2.502
2.423
2.502
518,802
+0.08(+3.23%)
Oct 10, 2003
2.427
2.427
2.421
2.423
376,265
-0.00(-0.16%)
Oct 09, 2003
2.494
2.502
2.427
2.427
362,471
-0.06(-2.36%)
Oct 08, 2003
2.501
2.501
2.486
2.486
550,987
-0.00(-0.13%)
Oct 07, 2003
2.391
2.522
2.449
2.489
1,055,996
+0.10(+4.09%)
Oct 06, 2003
2.401
2.411
2.383
2.391
422,245
+0.00(+0.03%)
Oct 03, 2003
2.401
2.410
2.372
2.391
357,107
-0.00(-0.16%)
Oct 02, 2003
2.399
2.401
2.375
2.395
229,897
-0.00(-0.16%)
Oct 01, 2003
2.369
2.402
2.369
2.398
399,255
+0.00(+0.03%)
Sep 30, 2003
2.354
2.398
2.354
2.398
659,806
+0.06(+2.37%)
Sep 29, 2003
2.336
2.343
2.328
2.342
228,364
+0.02(+0.81%)
Sep 26, 2003
2.311
2.339
2.301
2.323
113,416
+0.01(+0.45%)
Sep 25, 2003
2.309
2.318
2.309
2.313
167,825
-0.00(-0.06%)
Sep 24, 2003
2.334
2.334
2.303
2.314
293,502
-0.00(-0.08%)
Sep 23, 2003
2.319
2.329
2.319
2.316
173,189
+0.00(+0.03%)
Sep 22, 2003
2.326
2.333
2.310
2.316
129,508
-0.00(-0.20%)
Sep 19, 2003
2.282
2.319
2.282
2.320
516,503
+0.03(+1.40%)
Sep 18, 2003
2.282
2.296
2.278
2.288
129,508
+0.01(+0.23%)
Sep 17, 2003
2.291
2.303
2.264
2.283
157,096
-0.01(-0.63%)
Sep 16, 2003
2.295
2.300
2.289
2.297
144,835
+0.00(+0.09%)
Sep 15, 2003
2.304
2.307
2.293
2.295
117,247
-0.01(-0.28%)
Sep 12, 2003
2.284
2.316
2.269
2.302
184,684
+0.02(+0.71%)
Sep 11, 2003
2.289
2.293
2.284
2.286
130,275
+0.00(+0.03%)
Sep 10, 2003
2.303
2.303
2.285
2.285
278,942
-0.02(-0.79%)
Sep 09, 2003
2.295
2.306
2.291
2.303
188,516
+0.00(+0.06%)
Sep 08, 2003
2.277
2.304
2.276
2.302
182,385
+0.03(+1.38%)
Sep 05, 2003
2.248
2.276
2.248
2.271
188,516
+0.02(+0.87%)
Sep 04, 2003
2.228
2.258
2.221
2.251
352,509
+0.02(+1.08%)
Sep 03, 2003
2.222
2.228
2.212
2.227
482,018
+0.01(+0.53%)
Sep 02, 2003
2.196
2.215
2.186
2.215
653,675
+0.01(+0.59%)
Aug 29, 2003
2.194
2.209
2.181
2.202
462,860
+0.00(+0.21%)
Aug 28, 2003
2.196
2.203
2.175
2.197
174,722
+0.01(+0.54%)
Aug 27, 2003
2.168
2.194
2.168
2.186
188,516
+0.02(+0.75%)
Aug 26, 2003
2.179
2.192
2.164
2.169
216,103
-0.01(-0.45%)
Aug 25, 2003
2.189
2.193
2.167
2.179
163,993
-0.01(-0.33%)
Aug 22, 2003
2.186
2.193
2.166
2.186
227,598
-0.01(-0.30%)
Aug 21, 2003
2.192
2.198
2.186
2.193
494,279
+0.00(+0.00%)
Aug 20, 2003
2.202
2.202
2.192
2.193
125,677
-0.01(-0.36%)
Aug 19, 2003
2.206
2.208
2.189
2.201
239,093
-0.00(-0.18%)
Aug 18, 2003
2.216
2.216
2.196
2.205
203,076
-0.00(-0.21%)
Aug 15, 2003
2.209
2.210
2.201
2.209
112,649
+0.00(+0.21%)
Aug 14, 2003
2.206
2.206
2.196
2.205
74,333
+0.00(+0.09%)
Aug 13, 2003
2.206
2.221
2.199
2.203
257,485
-0.00(-0.12%)
Aug 12, 2003
2.205
2.221
2.203
2.205
216,870
+0.01(+0.54%)
Aug 11, 2003
2.199
2.209
2.193
2.194
157,096
-0.01(-0.41%)
Aug 08, 2003
2.200
2.205
2.188
2.203
108,818
+0.00(+0.18%)
Aug 07, 2003
2.182
2.199
2.172
2.199
150,199
+0.01(+0.45%)
Aug 06, 2003
2.174
2.203
2.172
2.189
183,918
+0.01(+0.54%)
Aug 05, 2003
2.238
2.246
2.177
2.177
334,884
-0.07(-2.99%)
Aug 04, 2003
2.268
2.283
2.238
2.244
202,309
-0.03(-1.32%)
Aug 01, 2003
2.297
2.297
2.264
2.274
491,980
-0.03(-1.25%)
Jul 31, 2003
2.333
2.345
2.288
2.303
581,640
-0.04(-1.75%)
Jul 30, 2003
2.355
2.368
2.331
2.344
314,193
-0.01(-0.47%)
Jul 29, 2003
2.349
2.364
2.349
2.355
220,701
-0.04(-1.85%)
Jul 28, 2003
2.368
2.402
2.368
2.400
211,505
+0.02(+0.91%)
Jul 25, 2003
2.367
2.382
2.362
2.378
334,117
+0.01(+0.55%)
Jul 24, 2003
2.346
2.368
2.346
2.365
208,440
+0.03(+1.12%)
Jul 23, 2003
2.366
2.366
2.331
2.339
150,966
-0.01(-0.58%)
Jul 22, 2003
2.365
2.368
2.346
2.353
130,275
-0.00(-0.11%)
Jul 21, 2003
2.385
2.385
2.349
2.355
200,777
-0.03(-1.37%)
Jul 18, 2003
2.323
2.388
2.297
2.388
420,712
+0.05(+2.29%)
Jul 17, 2003
2.341
2.357
2.323
2.335
150,199
-0.01(-0.61%)
Jul 16, 2003
2.370
2.370
2.332
2.349
217,636
-0.01(-0.58%)
Jul 15, 2003
2.363
2.370
2.349
2.363
196,179
+0.00(+0.14%)
Jul 14, 2003
2.339
2.375
2.339
2.359
329,519
+0.02(+1.06%)
Jul 11, 2003
2.295
2.337
2.295
2.335
247,523
+0.04(+1.88%)
Jul 10, 2003
2.271
2.307
2.271
2.291
378,564
+0.03(+1.27%)
Jul 09, 2003
2.248
2.268
2.233
2.263
373,966
+0.02(+0.81%)
Jul 08, 2003
2.238
2.244
2.218
2.244
281,241
+0.02(+0.70%)
Jul 07, 2003
2.213
2.238
2.209
2.229
173,955
+0.02(+1.01%)
Jul 03, 2003
2.181
2.207
2.181
2.207
114,182
+0.03(+1.47%)
Jul 02, 2003
2.173
2.192
2.156
2.175
727,242
+0.01(+0.54%)
Jul 01, 2003
2.158
2.171
2.149
2.163
516,503
+0.00(+0.21%)
Jun 30, 2003
2.162
2.162
2.153
2.158
1,082,817
-0.00(-0.18%)
Jun 27, 2003
2.158
2.176
2.155
2.162
295,035
+0.01(+0.27%)
Jun 26, 2003
2.156
2.156
2.151
2.156
314,959
+0.01(+0.30%)
Jun 25, 2003
2.153
2.166
2.143
2.150
205,375
+0.00(+0.21%)
Jun 24, 2003
2.157
2.158
2.134
2.145
184,684
-0.00(-0.09%)
Jun 23, 2003
2.164
2.166
2.145
2.147
241,392
-0.01(-0.30%)
Jun 20, 2003
2.147
2.175
2.147
2.154
149,433
+0.02(+0.79%)
Jun 19, 2003
2.184
2.194
2.137
2.137
257,485
-0.04(-1.71%)
Jun 18, 2003
2.161
2.174
2.156
2.174
231,430
+0.00(+0.15%)
Jun 17, 2003
2.150
2.173
2.147
2.171
191,581
-0.01(-0.39%)
Jun 16, 2003
2.152
2.181
2.147
2.179
195,412
+0.03(+1.52%)
Jun 13, 2003
2.189
2.189
2.121
2.147
263,615
-0.03(-1.41%)
Jun 12, 2003
2.175
2.192
2.160
2.177
197,711
+0.01(+0.33%)
Jun 11, 2003
2.156
2.174
2.147
2.170
383,162
+0.02(+1.09%)
Jun 10, 2003
2.115
2.149
2.115
2.147
304,997
+0.03(+1.20%)
Jun 09, 2003
2.135
2.135
2.104
2.121
488,149
-0.03(-1.25%)
Jun 06, 2003
2.115
2.149
2.115
2.148
311,128
+0.03(+1.39%)
Jun 05, 2003
2.150
2.150
2.117
2.119
226,832
-0.03(-1.31%)
Jun 04, 2003
2.110
2.150
2.107
2.147
234,495
+0.03(+1.42%)
Jun 03, 2003
2.115
2.130
2.114
2.117
187,749
-0.00(-0.09%)
Jun 02, 2003
2.111
2.130
2.101
2.119
265,914
+0.01(+0.53%)
May 30, 2003
2.076
2.107
2.072
2.107
675,898
+0.03(+1.51%)
May 29, 2003
2.111
2.128
2.072
2.076
1,068,257
-0.04(-1.85%)
May 28, 2003
2.152
2.156
2.109
2.115
426,843
-0.03(-1.52%)
May 27, 2003
2.126
2.150
2.117
2.148
160,928
+0.02(+1.01%)
May 23, 2003
2.121
2.137
2.111
2.126
182,385
+0.01(+0.46%)
May 22, 2003
2.113
2.124
2.107
2.117
384,695
+0.01(+0.28%)
May 21, 2003
2.101
2.111
2.095
2.111
214,571
+0.01(+0.56%)
May 20, 2003
2.075
2.099
2.068
2.099
153,265
+0.02(+1.00%)
May 19, 2003
2.104
2.104
2.075
2.078
194,646
-0.02(-1.09%)
May 16, 2003
2.111
2.111
2.094
2.101
327,220
-0.01(-0.25%)
May 15, 2003
2.121
2.126
2.091
2.106
220,701
-0.01(-0.28%)
May 14, 2003
2.114
2.114
2.098
2.112
217,636
+0.01(+0.37%)
May 13, 2003
2.095
2.104
2.086
2.104
252,121
+0.00(+0.16%)
May 12, 2003
2.100
2.104
2.088
2.101
133,340
+0.00(+0.12%)
May 09, 2003
2.107
2.107
2.068
2.098
254,420
-0.01(-0.59%)
May 08, 2003
2.114
2.121
2.088
2.111
147,134
+0.00(+0.00%)
May 07, 2003
2.121
2.121
2.081
2.111
295,801
-0.01(-0.46%)
May 06, 2003
2.088
2.129
2.088
2.121
561,716
+0.00(+0.15%)
May 05, 2003
2.104
2.117
2.089
2.117
1,236,082
+0.01(+0.62%)
May 02, 2003
2.095
2.104
2.085
2.104
495,046
+0.02(+0.75%)
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.