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
Par Technology Corp
(NY:
PAR
)
43.64
-0.35 (-0.80%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 6, 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
8.844
8.844
8.444
8.711
136,800
-0.16(-1.75%)
Apr 28, 2005
8.667
8.889
8.582
8.867
135,300
+0.37(+4.40%)
Apr 27, 2005
8.200
8.533
8.178
8.493
225,900
+0.32(+3.97%)
Apr 26, 2005
8.151
8.178
8.076
8.169
109,500
+0.14(+1.77%)
Apr 25, 2005
8.111
8.289
8.018
8.027
200,550
+0.07(+0.89%)
Apr 22, 2005
7.933
8.067
7.849
7.956
187,350
+0.23(+2.99%)
Apr 21, 2005
7.391
7.756
7.391
7.724
54,150
+0.34(+4.57%)
Apr 20, 2005
7.516
7.644
7.289
7.387
72,300
-0.12(-1.66%)
Apr 19, 2005
7.333
7.547
7.333
7.511
85,200
+0.20(+2.74%)
Apr 18, 2005
7.196
7.311
7.182
7.311
43,950
+0.12(+1.67%)
Apr 15, 2005
7.178
7.200
6.849
7.191
84,750
-0.10(-1.34%)
Apr 14, 2005
7.556
7.556
7.067
7.289
56,400
-0.26(-3.42%)
Apr 13, 2005
7.733
7.773
7.489
7.547
43,800
-0.23(-2.97%)
Apr 12, 2005
7.720
7.778
7.538
7.778
69,750
+0.10(+1.33%)
Apr 11, 2005
7.533
7.676
7.511
7.676
98,100
+0.14(+1.89%)
Apr 08, 2005
7.360
7.533
7.333
7.533
66,150
+0.08(+1.13%)
Apr 07, 2005
7.667
7.773
7.444
7.449
77,550
-0.17(-2.27%)
Apr 06, 2005
7.667
7.720
7.520
7.622
85,500
+0.02(+0.23%)
Apr 05, 2005
7.560
7.773
7.427
7.604
140,850
+0.13(+1.78%)
Apr 04, 2005
7.556
7.582
7.284
7.471
171,450
+0.19(+2.56%)
Apr 01, 2005
6.987
7.333
6.987
7.284
156,000
+0.36(+5.27%)
Mar 31, 2005
6.844
7.116
6.782
6.920
92,250
+0.10(+1.43%)
Mar 30, 2005
6.760
6.853
6.756
6.822
54,600
+0.01(+0.13%)
Mar 29, 2005
6.880
6.907
6.667
6.813
64,200
-0.04(-0.65%)
Mar 28, 2005
6.489
7.022
6.489
6.858
101,250
+0.46(+7.15%)
Mar 24, 2005
6.311
6.444
6.284
6.400
8,700
+0.06(+0.91%)
Mar 23, 2005
6.444
6.444
6.289
6.342
44,550
-0.12(-1.86%)
Mar 22, 2005
6.400
6.489
6.338
6.462
25,350
+0.06(+0.97%)
Mar 21, 2005
6.356
6.467
6.356
6.400
41,550
+0.06(+0.98%)
Mar 18, 2005
6.311
6.356
6.311
6.338
28,350
-0.02(-0.28%)
Mar 17, 2005
6.333
6.356
6.307
6.356
23,400
+0.02(+0.35%)
Mar 16, 2005
6.320
6.369
6.320
6.333
28,350
+0.04(+0.71%)
Mar 15, 2005
6.236
6.302
6.236
6.289
19,350
+0.08(+1.22%)
Mar 14, 2005
6.151
6.333
6.111
6.213
31,800
+0.04(+0.72%)
Mar 11, 2005
6.267
6.307
6.151
6.169
11,550
-0.07(-1.14%)
Mar 10, 2005
6.022
6.329
5.996
6.240
44,100
+0.15(+2.48%)
Mar 09, 2005
6.444
6.462
5.956
6.089
46,650
-0.31(-4.86%)
Mar 08, 2005
6.622
6.622
6.311
6.400
30,150
-0.23(-3.49%)
Mar 07, 2005
6.622
6.667
6.604
6.631
19,200
+0.02(+0.27%)
Mar 04, 2005
6.556
6.622
6.493
6.613
30,450
-0.00(-0.07%)
Mar 03, 2005
6.800
6.836
6.578
6.618
42,900
-0.18(-2.68%)
Mar 02, 2005
6.778
6.836
6.680
6.800
112,200
+0.02(+0.33%)
Mar 01, 2005
6.556
6.778
6.471
6.778
144,300
+0.24(+3.74%)
Feb 28, 2005
6.444
6.533
6.418
6.533
33,150
+0.08(+1.31%)
Feb 25, 2005
6.533
6.533
6.356
6.449
31,950
-0.08(-1.29%)
Feb 24, 2005
6.578
6.578
6.471
6.533
15,750
-0.04(-0.54%)
Feb 23, 2005
6.622
6.649
6.440
6.569
32,700
+0.13(+2.07%)
Feb 22, 2005
6.667
6.667
6.378
6.436
48,750
-0.21(-3.14%)
Feb 18, 2005
6.667
6.689
6.600
6.644
31,350
-0.02(-0.27%)
Feb 17, 2005
6.667
6.680
6.604
6.662
51,750
+0.02(+0.33%)
Feb 16, 2005
6.516
6.707
6.493
6.640
60,300
+0.13(+1.98%)
Feb 15, 2005
6.484
6.596
6.462
6.511
72,900
+0.02(+0.34%)
Feb 14, 2005
6.422
6.507
6.333
6.489
75,900
+0.29(+4.66%)
Feb 11, 2005
6.244
6.244
5.871
6.200
80,250
-0.04(-0.71%)
Feb 10, 2005
6.222
6.258
6.178
6.244
22,350
+0.02(+0.29%)
Feb 09, 2005
6.311
6.356
6.222
6.227
21,600
-0.08(-1.27%)
Feb 08, 2005
6.311
6.333
6.244
6.307
29,850
+0.08(+1.21%)
Feb 07, 2005
6.311
6.311
6.222
6.231
20,550
-0.06(-0.92%)
Feb 04, 2005
6.267
6.333
6.253
6.289
27,000
+0.01(+0.21%)
Feb 03, 2005
6.222
6.307
6.200
6.276
60,150
+0.10(+1.66%)
Feb 02, 2005
5.911
6.178
5.911
6.173
60,450
+0.26(+4.44%)
Feb 01, 2005
5.956
5.987
5.911
5.911
27,750
-0.07(-1.19%)
Jan 31, 2005
5.867
6.044
5.853
5.982
41,400
+0.12(+2.05%)
Jan 28, 2005
5.778
5.862
5.778
5.862
24,750
+0.04(+0.69%)
Jan 27, 2005
5.844
5.862
5.778
5.822
10,800
+0.00(+0.00%)
Jan 26, 2005
5.840
5.978
5.778
5.822
33,150
+0.00(+0.00%)
Jan 25, 2005
5.444
5.884
5.444
5.822
53,700
+0.40(+7.38%)
Jan 24, 2005
5.378
5.422
5.378
5.422
4,650
+0.08(+1.50%)
Jan 21, 2005
5.333
5.444
5.311
5.342
35,550
+0.04(+0.67%)
Jan 20, 2005
5.062
5.307
5.031
5.307
50,250
+0.27(+5.29%)
Jan 19, 2005
5.009
5.040
4.978
5.040
42,450
+0.01(+0.27%)
Jan 18, 2005
5.084
5.093
5.000
5.027
7,650
-0.04(-0.70%)
Jan 14, 2005
5.067
5.084
5.062
5.062
1,800
+0.01(+0.18%)
Jan 13, 2005
5.044
5.067
5.044
5.053
2,250
-0.01(-0.26%)
Jan 12, 2005
5.080
5.107
5.044
5.067
41,250
+0.02(+0.44%)
Jan 11, 2005
5.036
5.044
4.996
5.044
11,700
+0.04(+0.80%)
Jan 10, 2005
5.044
5.044
5.004
5.004
1,350
-0.03(-0.53%)
Jan 07, 2005
5.031
5.031
5.000
5.031
900
+0.01(+0.27%)
Jan 06, 2005
5.027
5.027
5.000
5.018
2,100
+0.01(+0.27%)
Jan 05, 2005
5.027
5.027
5.000
5.004
1,200
+0.00(+0.00%)
Jan 04, 2005
4.978
5.044
4.978
5.004
16,350
+0.00(+0.09%)
Jan 03, 2005
5.040
5.040
5.000
5.000
1,350
-0.03(-0.62%)
Dec 31, 2004
5.044
5.044
5.000
5.031
2,550
-0.01(-0.26%)
Dec 30, 2004
5.022
5.044
4.969
5.044
12,300
+0.02(+0.44%)
Dec 29, 2004
5.044
5.044
5.022
5.022
7,500
+0.00(+0.00%)
Dec 28, 2004
5.044
5.044
5.022
5.022
4,800
-0.00(-0.09%)
Dec 27, 2004
5.044
5.044
5.022
5.027
3,300
-0.01(-0.18%)
Dec 23, 2004
5.027
5.040
5.022
5.036
6,600
-0.00(-0.09%)
Dec 22, 2004
5.036
5.040
5.036
5.040
2,700
+0.02(+0.35%)
Dec 21, 2004
5.000
5.044
5.000
5.022
18,150
+0.02(+0.36%)
Dec 20, 2004
5.036
5.036
5.004
5.004
750
-0.04(-0.71%)
Dec 17, 2004
5.004
5.044
5.004
5.040
2,250
+0.04(+0.71%)
Dec 16, 2004
5.084
5.093
5.004
5.004
4,500
-0.08(-1.66%)
Dec 15, 2004
5.089
5.111
5.089
5.089
6,000
+0.02(+0.44%)
Dec 14, 2004
5.076
5.076
5.044
5.067
1,800
-0.01(-0.17%)
Dec 13, 2004
5.044
5.111
5.044
5.076
9,300
+0.04(+0.85%)
Dec 10, 2004
5.156
5.156
5.022
5.033
3,900
-0.12(-2.30%)
Dec 09, 2004
5.156
5.156
5.151
5.151
750
+0.00(+0.00%)
Dec 08, 2004
4.978
5.164
4.978
5.151
6,750
+0.13(+2.57%)
Dec 07, 2004
4.978
5.036
4.978
5.022
3,000
+0.00(+0.00%)
Dec 06, 2004
4.996
5.022
4.991
5.022
1,350
-0.02(-0.35%)
Dec 03, 2004
5.151
5.151
4.933
5.040
38,400
-0.12(-2.33%)
Dec 02, 2004
5.222
5.222
5.160
5.160
1,200
-0.05(-0.94%)
Dec 01, 2004
5.236
5.236
5.200
5.209
4,050
-0.04(-0.85%)
Nov 30, 2004
5.244
5.253
5.222
5.253
6,450
-0.01(-0.17%)
Nov 29, 2004
5.200
5.267
5.200
5.262
4,050
+0.04(+0.77%)
Nov 26, 2004
5.151
5.222
5.151
5.222
10,650
+0.07(+1.38%)
Nov 24, 2004
5.111
5.151
5.067
5.151
9,000
+0.04(+0.87%)
Nov 23, 2004
4.996
5.173
4.969
5.107
34,800
+0.08(+1.68%)
Nov 22, 2004
5.031
5.036
4.996
5.022
9,900
-0.04(-0.88%)
Nov 19, 2004
5.022
5.067
4.956
5.067
4,950
+0.00(+0.00%)
Nov 18, 2004
5.049
5.067
4.978
5.067
4,350
+0.02(+0.35%)
Nov 17, 2004
5.049
5.089
4.973
5.049
8,550
+0.01(+0.18%)
Nov 16, 2004
5.000
5.040
4.996
5.040
2,850
+0.06(+1.25%)
Nov 15, 2004
4.956
5.022
4.956
4.978
13,350
+0.07(+1.36%)
Nov 12, 2004
4.947
4.973
4.907
4.911
2,550
-0.01(-0.27%)
Nov 11, 2004
4.947
4.987
4.902
4.924
13,200
+0.00(+0.00%)
Nov 10, 2004
4.920
5.098
4.893
4.924
45,750
+0.06(+1.19%)
Nov 09, 2004
4.778
4.889
4.778
4.867
24,600
-0.03(-0.64%)
Nov 08, 2004
4.911
4.929
4.822
4.898
6,600
-0.05(-1.08%)
Nov 05, 2004
4.978
5.022
4.889
4.951
11,400
+0.02(+0.36%)
Nov 04, 2004
4.911
4.956
4.844
4.933
10,500
+0.04(+0.91%)
Nov 03, 2004
4.911
4.978
4.889
4.889
10,050
-0.04(-0.81%)
Nov 02, 2004
5.049
5.049
4.844
4.929
12,600
-0.16(-3.14%)
Nov 01, 2004
4.782
5.196
4.782
5.089
44,100
+0.34(+7.11%)
Oct 29, 2004
4.644
4.751
4.640
4.751
14,100
+0.08(+1.81%)
Oct 28, 2004
4.644
4.671
4.578
4.667
13,350
+0.09(+1.94%)
Oct 27, 2004
4.289
4.578
4.289
4.578
43,200
+0.47(+11.35%)
Oct 26, 2004
4.111
4.196
4.111
4.111
15,000
-0.02(-0.54%)
Oct 25, 2004
4.133
4.133
4.133
4.133
300
-0.02(-0.53%)
Oct 22, 2004
4.156
4.156
4.156
4.156
600
+0.03(+0.75%)
Oct 21, 2004
4.111
4.124
4.111
4.124
2,550
-0.03(-0.75%)
Oct 20, 2004
4.129
4.182
4.120
4.156
3,750
+0.00(+0.11%)
Oct 19, 2004
4.062
4.151
4.062
4.151
1,950
+0.07(+1.63%)
Oct 18, 2004
4.044
4.084
4.044
4.084
2,550
+0.08(+2.00%)
Oct 15, 2004
3.973
4.027
3.933
4.004
10,350
+0.01(+0.22%)
Oct 14, 2004
3.996
3.996
3.996
3.996
450
+0.02(+0.45%)
Oct 13, 2004
4.036
4.036
3.978
3.978
1,500
-0.07(-1.65%)
Oct 12, 2004
4.062
4.062
4.004
4.044
7,650
-0.04(-0.98%)
Oct 11, 2004
4.022
4.084
4.022
4.084
1,650
+0.04(+0.99%)
Oct 08, 2004
4.044
4.044
4.004
4.044
6,600
-0.01(-0.22%)
Oct 07, 2004
4.062
4.062
4.027
4.053
1,050
+0.01(+0.22%)
Oct 06, 2004
4.076
4.076
4.004
4.044
21,750
-0.04(-0.98%)
Oct 05, 2004
4.142
4.142
3.969
4.084
34,800
-0.09(-2.13%)
Oct 04, 2004
4.120
4.244
4.111
4.173
11,550
+0.08(+2.07%)
Oct 01, 2004
4.093
4.111
4.089
4.089
1,350
+0.02(+0.44%)
Sep 30, 2004
4.022
4.071
4.004
4.071
2,250
+0.07(+1.78%)
Sep 29, 2004
4.084
4.102
4.000
4.000
8,400
-0.07(-1.64%)
Sep 28, 2004
4.178
4.178
4.000
4.067
50,700
-0.13(-3.17%)
Sep 27, 2004
4.178
4.200
4.133
4.200
3,750
+0.03(+0.64%)
Sep 24, 2004
4.151
4.196
4.124
4.173
2,250
+0.01(+0.21%)
Sep 23, 2004
4.107
4.173
4.107
4.164
5,100
+0.05(+1.30%)
Sep 22, 2004
4.067
4.124
4.067
4.111
3,450
+0.02(+0.43%)
Sep 21, 2004
4.049
4.138
4.027
4.093
2,550
+0.03(+0.66%)
Sep 20, 2004
4.116
4.116
4.067
4.067
3,450
+0.04(+0.88%)
Sep 17, 2004
4.058
4.111
4.031
4.031
13,050
+0.00(+0.11%)
Sep 16, 2004
4.067
4.067
4.022
4.027
9,300
-0.07(-1.74%)
Sep 15, 2004
3.964
4.098
3.964
4.098
6,750
+0.10(+2.44%)
Sep 14, 2004
4.000
4.000
4.000
4.000
750
-0.04(-1.10%)
Sep 13, 2004
4.089
4.089
4.044
4.044
2,250
-0.04(-1.09%)
Sep 10, 2004
4.036
4.089
4.036
4.089
1,350
+0.08(+1.88%)
Sep 09, 2004
3.987
4.013
3.987
4.013
2,400
+0.00(+0.11%)
Sep 08, 2004
4.009
4.009
4.009
4.009
0
+0.00(+0.00%)
Sep 07, 2004
3.956
4.009
3.956
4.009
3,150
+0.05(+1.35%)
Sep 03, 2004
3.933
3.956
3.933
3.956
1,200
+0.04(+1.14%)
Sep 02, 2004
3.956
3.956
3.898
3.911
6,450
-0.01(-0.34%)
Sep 01, 2004
3.956
3.956
3.920
3.924
1,800
-0.03(-0.79%)
Aug 31, 2004
3.991
3.996
3.956
3.956
600
+0.00(+0.11%)
Aug 30, 2004
3.942
3.951
3.942
3.951
450
-0.02(-0.45%)
Aug 27, 2004
3.933
3.969
3.933
3.969
2,100
+0.04(+1.02%)
Aug 26, 2004
3.982
3.987
3.929
3.929
7,350
-0.06(-1.45%)
Aug 25, 2004
4.000
4.004
3.960
3.987
10,050
-0.02(-0.44%)
Aug 24, 2004
3.969
4.004
3.951
4.004
8,100
+0.04(+0.90%)
Aug 23, 2004
3.987
3.987
3.956
3.969
2,400
-0.04(-1.11%)
Aug 20, 2004
4.022
4.022
3.982
4.013
2,250
+0.01(+0.33%)
Aug 19, 2004
3.756
4.000
3.756
4.000
17,400
+0.29(+7.78%)
Aug 18, 2004
3.711
3.911
3.644
3.711
352,050
-0.02(-0.60%)
Aug 17, 2004
3.778
3.778
3.729
3.733
27,450
-0.05(-1.29%)
Aug 16, 2004
3.956
3.956
3.782
3.782
26,250
-0.15(-3.84%)
Aug 13, 2004
3.911
4.000
3.756
3.933
37,500
+0.00(+0.00%)
Aug 12, 2004
3.933
3.982
3.911
3.933
8,550
-0.02(-0.56%)
Aug 11, 2004
4.036
4.036
3.956
3.956
17,250
-0.05(-1.22%)
Aug 10, 2004
4.004
4.004
4.004
4.004
3,000
+0.00(+0.11%)
Aug 09, 2004
3.978
4.000
3.978
4.000
5,250
+0.00(+0.11%)
Aug 06, 2004
4.022
4.022
3.978
3.996
5,250
+0.00(+0.00%)
Aug 05, 2004
4.129
4.129
3.964
3.996
11,250
-0.14(-3.44%)
Aug 04, 2004
4.138
4.138
4.138
4.138
150
+0.01(+0.32%)
Aug 03, 2004
4.133
4.133
4.124
4.124
1,050
-0.04(-1.07%)
Aug 02, 2004
4.222
4.222
4.120
4.169
3,900
-0.08(-1.88%)
Jul 30, 2004
4.231
4.249
4.222
4.249
2,400
-0.00(-0.10%)
Jul 29, 2004
4.253
4.253
4.253
4.253
0
+0.00(+0.00%)
Jul 28, 2004
4.382
4.382
4.244
4.253
122,850
-0.15(-3.43%)
Jul 27, 2004
4.502
4.631
4.333
4.404
44,250
-0.10(-2.17%)
Jul 26, 2004
4.356
4.502
4.089
4.502
63,600
+0.12(+2.84%)
Jul 23, 2004
4.342
4.378
4.338
4.378
187,950
+0.04(+1.03%)
Jul 22, 2004
4.342
4.342
4.333
4.333
1,800
-0.03(-0.71%)
Jul 21, 2004
4.444
4.462
4.356
4.364
14,850
-0.03(-0.71%)
Jul 20, 2004
4.333
4.396
4.333
4.396
6,750
+0.04(+0.92%)
Jul 19, 2004
4.422
4.422
4.338
4.356
6,300
-0.10(-2.20%)
Jul 16, 2004
4.453
4.453
4.453
4.453
0
+0.00(+0.00%)
Jul 15, 2004
4.471
4.471
4.449
4.453
1,050
+0.00(+0.00%)
Jul 14, 2004
4.453
4.453
4.453
4.453
300
+0.01(+0.30%)
Jul 13, 2004
4.444
4.489
4.440
4.440
5,700
-0.05(-1.09%)
Jul 12, 2004
4.489
4.489
4.489
4.489
300
+0.02(+0.40%)
Jul 09, 2004
4.333
4.471
4.333
4.471
8,250
+0.11(+2.55%)
Jul 08, 2004
4.400
4.422
4.289
4.360
18,300
-0.15(-3.35%)
Jul 07, 2004
4.578
4.578
4.511
4.511
1,500
-0.04(-0.98%)
Jul 06, 2004
4.556
4.556
4.556
4.556
0
+0.00(+0.00%)
Jul 02, 2004
4.702
4.702
4.556
4.556
6,300
-0.19(-4.03%)
Jul 01, 2004
4.778
4.787
4.742
4.747
4,200
-0.05(-1.11%)
Jun 30, 2004
4.889
4.889
4.800
4.800
2,250
-0.09(-1.82%)
Jun 29, 2004
4.733
4.889
4.733
4.889
5,250
+0.11(+2.33%)
Jun 28, 2004
4.778
4.817
4.733
4.778
4,950
+0.03(+0.56%)
Jun 25, 2004
4.707
4.751
4.707
4.751
1,350
+0.04(+0.94%)
Jun 24, 2004
4.667
4.707
4.644
4.707
4,200
-0.00(-0.09%)
Jun 23, 2004
4.556
4.711
4.551
4.711
4,800
+0.17(+3.82%)
Jun 22, 2004
4.556
4.582
4.498
4.538
16,950
-0.01(-0.29%)
Jun 21, 2004
4.573
4.578
4.551
4.551
6,300
+0.02(+0.39%)
Jun 18, 2004
4.396
4.538
4.396
4.533
6,450
+0.16(+3.66%)
Jun 17, 2004
4.333
4.378
4.333
4.373
1,350
+0.03(+0.72%)
Jun 16, 2004
4.396
4.396
4.342
4.342
2,250
-0.00(-0.10%)
Jun 15, 2004
4.400
4.400
4.347
4.347
3,600
-0.03(-0.71%)
Jun 14, 2004
4.378
4.378
4.378
4.378
150
-0.02(-0.51%)
Jun 10, 2004
4.400
4.400
4.364
4.400
9,150
-0.04(-0.80%)
Jun 09, 2004
4.400
4.444
4.400
4.436
39,450
+0.01(+0.30%)
Jun 08, 2004
4.756
4.756
4.333
4.422
49,350
-0.36(-7.44%)
Jun 07, 2004
4.756
4.778
4.756
4.778
600
+0.04(+0.94%)
Jun 04, 2004
4.729
4.756
4.729
4.733
19,950
+0.05(+1.04%)
Jun 03, 2004
4.671
4.684
4.667
4.684
1,950
+0.04(+0.86%)
Jun 02, 2004
4.618
4.644
4.618
4.644
6,150
+0.02(+0.48%)
Jun 01, 2004
4.578
4.622
4.556
4.622
9,450
+0.00(+0.00%)
May 28, 2004
4.564
4.667
4.556
4.622
30,900
+0.02(+0.48%)
May 27, 2004
4.511
4.600
4.471
4.600
7,050
+0.11(+2.48%)
May 26, 2004
4.489
4.489
4.489
4.489
450
+0.04(+1.00%)
May 25, 2004
4.458
4.489
4.440
4.444
8,700
-0.00(-0.10%)
May 24, 2004
4.422
4.449
4.422
4.449
1,200
+0.00(+0.10%)
May 21, 2004
4.449
4.489
4.360
4.444
10,050
-0.04(-0.99%)
May 20, 2004
4.667
4.676
4.489
4.489
24,750
-0.13(-2.88%)
May 19, 2004
4.596
4.662
4.596
4.622
6,450
+0.07(+1.56%)
May 18, 2004
4.444
4.556
4.444
4.551
7,950
+0.11(+2.40%)
May 17, 2004
4.484
4.484
4.444
4.444
3,300
-0.08(-1.86%)
May 14, 2004
4.578
4.578
4.493
4.529
3,900
-0.01(-0.20%)
May 13, 2004
4.578
4.578
4.538
4.538
1,500
-0.02(-0.39%)
May 12, 2004
4.524
4.596
4.524
4.556
8,400
+0.07(+1.59%)
May 11, 2004
4.436
4.484
4.436
4.484
2,100
+0.06(+1.41%)
May 10, 2004
4.729
4.729
4.289
4.422
33,300
-0.35(-7.36%)
May 07, 2004
4.844
4.844
4.756
4.773
1,500
-0.12(-2.36%)
May 06, 2004
5.071
5.071
4.876
4.889
9,150
-0.22(-4.35%)
May 05, 2004
4.898
5.116
4.898
5.111
25,800
+0.20(+4.07%)
May 04, 2004
4.933
4.978
4.893
4.911
15,600
+0.02(+0.45%)
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.