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
Grupo Fin Galicia ADR
(NQ:
GGAL
)
35.85
-1.03 (-2.79%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 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 29, 2005
5.966
6.090
5.892
6.065
170,441
+0.10(+1.66%)
Apr 28, 2005
6.131
6.139
5.966
5.966
53,578
-0.11(-1.76%)
Apr 27, 2005
6.222
6.222
6.024
6.074
147,807
-0.07(-1.07%)
Apr 26, 2005
6.214
6.304
6.032
6.139
160,201
-0.05(-0.80%)
Apr 25, 2005
6.032
6.238
5.983
6.189
262,666
+0.08(+1.35%)
Apr 22, 2005
6.164
6.172
6.016
6.107
236,601
-0.04(-0.67%)
Apr 21, 2005
5.925
6.148
5.851
6.148
539,805
+0.26(+4.48%)
Apr 20, 2005
5.942
6.065
5.810
5.884
425,107
-0.09(-1.52%)
Apr 19, 2005
5.950
6.074
5.950
5.975
385,476
+0.07(+1.26%)
Apr 18, 2005
5.868
5.983
5.810
5.901
389,654
+0.14(+2.43%)
Apr 15, 2005
6.065
6.098
5.727
5.760
397,718
-0.34(-5.54%)
Apr 14, 2005
6.189
6.320
5.991
6.098
513,052
-0.12(-1.99%)
Apr 13, 2005
6.395
6.395
6.156
6.222
231,143
-0.09(-1.44%)
Apr 12, 2005
6.329
6.403
6.189
6.313
371,101
-0.12(-1.79%)
Apr 11, 2005
6.568
6.568
6.205
6.428
65,975
+0.01(+0.13%)
Apr 08, 2005
6.568
6.568
6.395
6.420
111,181
-0.04(-0.64%)
Apr 07, 2005
6.461
6.576
6.420
6.461
322,051
-0.09(-1.38%)
Apr 06, 2005
6.403
6.568
6.313
6.552
539,967
+0.21(+3.25%)
Apr 05, 2005
6.214
6.370
6.181
6.346
181,613
+0.08(+1.32%)
Apr 04, 2005
6.288
6.370
6.181
6.263
397,086
-0.12(-1.94%)
Apr 01, 2005
6.395
6.543
6.338
6.387
687,822
+0.17(+2.79%)
Mar 31, 2005
6.346
6.411
6.205
6.214
695,568
-0.13(-2.08%)
Mar 30, 2005
6.065
6.387
6.065
6.346
586,666
+0.35(+5.77%)
Mar 29, 2005
6.074
6.205
5.975
5.999
286,063
-0.02(-0.27%)
Mar 28, 2005
6.016
6.065
5.901
6.016
341,067
-0.10(-1.62%)
Mar 24, 2005
6.057
6.255
5.998
6.115
288,691
+0.02(+0.41%)
Mar 23, 2005
6.139
6.139
5.909
6.090
421,557
+0.03(+0.54%)
Mar 22, 2005
6.354
6.370
6.024
6.057
1,508,925
-0.33(-5.16%)
Mar 21, 2005
6.692
6.716
6.288
6.387
249,983
-0.30(-4.44%)
Mar 18, 2005
6.799
6.914
6.683
6.683
407,185
-0.02(-0.25%)
Mar 17, 2005
6.477
6.856
6.477
6.700
533,080
+0.15(+2.26%)
Mar 16, 2005
6.774
6.774
6.411
6.552
589,068
-0.10(-1.49%)
Mar 15, 2005
6.733
6.791
6.609
6.650
1,584,701
-0.02(-0.37%)
Mar 14, 2005
6.865
6.865
6.387
6.675
1,830,059
-0.19(-2.76%)
Mar 11, 2005
7.128
7.194
6.799
6.865
531,642
-0.18(-2.57%)
Mar 10, 2005
7.310
7.400
6.692
7.046
1,884,122
-0.26(-3.61%)
Mar 09, 2005
7.887
7.887
7.112
7.310
1,842,424
-0.61(-7.70%)
Mar 08, 2005
7.870
7.936
7.829
7.920
621,916
+0.05(+0.63%)
Mar 07, 2005
7.870
7.928
7.788
7.870
918,577
+0.04(+0.53%)
Mar 04, 2005
7.755
7.928
7.755
7.829
912,745
-0.10(-1.25%)
Mar 03, 2005
7.623
7.953
7.623
7.928
1,363,786
+0.26(+3.44%)
Mar 02, 2005
7.788
7.788
7.615
7.664
319,212
-0.12(-1.48%)
Mar 01, 2005
8.365
8.365
7.499
7.779
1,487,656
+0.16(+2.05%)
Feb 28, 2005
7.829
7.878
7.499
7.623
881,191
-0.15(-1.91%)
Feb 25, 2005
7.285
7.878
7.285
7.771
2,072,747
+0.38(+5.13%)
Feb 24, 2005
7.450
7.450
7.285
7.392
379,032
-0.02(-0.33%)
Feb 23, 2005
7.400
7.499
7.400
7.417
754,056
-0.02(-0.22%)
Feb 22, 2005
7.499
7.508
7.318
7.433
1,039,066
-0.19(-2.49%)
Feb 18, 2005
7.689
7.689
7.540
7.623
1,350,750
+0.00(+0.00%)
Feb 17, 2005
7.549
7.705
7.549
7.623
1,546,548
+0.01(+0.11%)
Feb 16, 2005
7.738
7.738
7.540
7.615
207,535
-0.11(-1.39%)
Feb 15, 2005
7.895
7.911
7.623
7.722
460,151
-0.10(-1.26%)
Feb 14, 2005
7.821
7.829
7.763
7.821
210,861
+0.02(+0.32%)
Feb 11, 2005
7.788
7.821
7.664
7.796
371,572
+0.10(+1.28%)
Feb 10, 2005
7.714
7.714
7.623
7.697
296,616
-0.02(-0.21%)
Feb 09, 2005
7.689
7.854
7.606
7.714
792,595
-0.11(-1.37%)
Feb 08, 2005
7.499
7.829
7.392
7.821
1,002,221
+0.46(+6.27%)
Feb 07, 2005
7.483
7.524
7.269
7.359
532,610
-0.10(-1.33%)
Feb 04, 2005
7.203
7.475
7.203
7.458
1,320,497
+0.29(+4.02%)
Feb 03, 2005
6.791
7.227
6.791
7.170
266,928
+0.17(+2.47%)
Feb 02, 2005
7.030
7.120
6.477
6.997
215,986
-0.08(-1.16%)
Feb 01, 2005
7.194
7.293
7.030
7.079
124,384
-0.02(-0.23%)
Jan 31, 2005
7.038
7.137
7.038
7.095
81,472
-0.01(-0.10%)
Jan 28, 2005
7.227
7.227
7.030
7.103
287,640
-0.09(-1.27%)
Jan 27, 2005
7.021
7.211
6.980
7.194
356,984
+0.22(+3.19%)
Jan 26, 2005
6.716
7.005
6.659
6.972
172,662
+0.34(+5.09%)
Jan 25, 2005
6.486
6.758
6.486
6.634
115,615
+0.01(+0.12%)
Jan 24, 2005
6.865
6.865
6.535
6.626
60,028
-0.05(-0.74%)
Jan 21, 2005
6.634
6.707
6.560
6.675
28,906
+0.12(+1.76%)
Jan 20, 2005
6.725
6.774
6.428
6.560
406,662
-0.11(-1.61%)
Jan 19, 2005
6.914
6.914
6.626
6.667
133,812
-0.12(-1.82%)
Jan 18, 2005
6.741
6.881
6.692
6.791
315,111
-0.05(-0.72%)
Jan 14, 2005
6.865
6.964
6.758
6.840
267,277
-0.02(-0.36%)
Jan 13, 2005
7.005
7.005
6.840
6.865
570,501
-0.10(-1.42%)
Jan 12, 2005
6.898
7.021
6.873
6.964
445,606
+0.13(+1.93%)
Jan 11, 2005
6.791
6.881
6.675
6.832
429,430
+0.09(+1.34%)
Jan 10, 2005
6.832
6.832
6.593
6.741
552,527
+0.02(+0.37%)
Jan 07, 2005
6.766
6.881
6.683
6.716
194,423
-0.15(-2.16%)
Jan 06, 2005
6.741
6.889
6.659
6.865
345,932
+0.17(+2.59%)
Jan 05, 2005
6.683
6.782
6.552
6.692
351,487
-0.10(-1.46%)
Jan 04, 2005
6.947
7.021
6.766
6.791
117,771
-0.16(-2.25%)
Jan 03, 2005
7.038
7.170
6.906
6.947
173,794
-0.12(-1.63%)
Dec 31, 2004
7.170
7.211
7.005
7.062
51,238
-0.17(-2.39%)
Dec 30, 2004
6.972
7.236
6.972
7.236
464,509
+0.16(+2.33%)
Dec 29, 2004
6.840
7.087
6.840
7.071
187,235
+0.10(+1.42%)
Dec 28, 2004
7.054
7.095
6.840
6.972
169,883
-0.10(-1.40%)
Dec 27, 2004
6.972
7.071
6.922
7.071
143,915
+0.15(+2.14%)
Dec 23, 2004
6.848
6.947
6.799
6.922
145,493
+0.15(+2.19%)
Dec 22, 2004
6.873
6.873
6.716
6.774
196,822
-0.03(-0.48%)
Dec 21, 2004
6.758
6.856
6.683
6.807
377,141
+0.20(+2.99%)
Dec 20, 2004
6.502
6.634
6.486
6.609
444,002
+0.23(+3.62%)
Dec 17, 2004
6.288
6.403
6.263
6.378
211,990
+0.03(+0.52%)
Dec 16, 2004
6.263
6.461
6.263
6.346
120,738
-0.09(-1.41%)
Dec 15, 2004
6.362
6.469
6.263
6.436
212,111
+0.14(+2.23%)
Dec 14, 2004
6.139
6.387
6.098
6.296
108,725
+0.02(+0.39%)
Dec 13, 2004
6.222
6.436
6.172
6.271
280,671
-0.01(-0.13%)
Dec 10, 2004
6.065
6.329
6.065
6.280
566,803
+0.30(+5.10%)
Dec 09, 2004
5.802
6.057
5.802
5.975
287,102
+0.21(+3.57%)
Dec 08, 2004
5.925
5.933
5.727
5.769
231,526
-0.08(-1.41%)
Dec 07, 2004
5.983
6.090
5.843
5.851
435,750
-0.16(-2.74%)
Dec 06, 2004
6.069
6.156
5.983
6.016
232,376
+0.01(+0.14%)
Dec 03, 2004
5.966
6.107
5.958
6.008
264,411
-0.04(-0.68%)
Dec 02, 2004
6.280
6.280
5.975
6.049
514,140
-0.16(-2.52%)
Dec 01, 2004
5.983
6.222
5.983
6.205
642,159
+0.25(+4.15%)
Nov 30, 2004
5.818
5.999
5.711
5.958
330,180
+0.12(+2.12%)
Nov 29, 2004
5.703
5.843
5.587
5.835
181,411
+0.07(+1.14%)
Nov 26, 2004
5.876
5.876
5.752
5.769
80,573
-0.06(-0.99%)
Nov 24, 2004
5.966
5.966
5.760
5.826
683,902
-0.19(-3.15%)
Nov 23, 2004
5.769
6.057
5.744
6.016
672,252
+0.21(+3.69%)
Nov 22, 2004
5.933
5.975
5.777
5.802
300,208
-0.33(-5.38%)
Nov 19, 2004
6.288
6.378
6.123
6.131
250,942
-0.15(-2.36%)
Nov 18, 2004
6.296
6.304
6.156
6.280
353,964
+0.07(+1.06%)
Nov 17, 2004
6.304
6.420
6.139
6.214
1,341,229
+0.08(+1.34%)
Nov 16, 2004
6.346
6.428
6.098
6.131
662,666
-0.17(-2.75%)
Nov 15, 2004
6.428
6.428
6.181
6.304
623,593
-0.21(-3.16%)
Nov 12, 2004
6.749
6.749
6.214
6.510
431,139
-0.05(-0.75%)
Nov 11, 2004
6.642
6.758
6.535
6.560
477,251
-0.08(-1.24%)
Nov 10, 2004
6.626
6.725
6.576
6.642
586,583
+0.02(+0.25%)
Nov 09, 2004
6.552
6.634
6.428
6.626
497,515
-0.01(-0.12%)
Nov 08, 2004
6.972
7.013
6.634
6.634
406,992
-0.38(-5.41%)
Nov 05, 2004
7.005
7.087
6.840
7.013
1,146,834
+0.11(+1.55%)
Nov 04, 2004
6.947
7.038
6.782
6.906
945,401
-0.20(-2.78%)
Nov 03, 2004
7.194
7.269
6.964
7.104
383,572
-0.05(-0.69%)
Nov 02, 2004
7.186
7.203
7.021
7.153
616,191
+0.02(+0.35%)
Nov 01, 2004
6.824
7.318
6.824
7.128
626,505
+0.24(+3.47%)
Oct 29, 2004
6.692
6.922
6.486
6.889
259,436
+0.04(+0.65%)
Oct 28, 2004
6.873
6.972
6.692
6.845
601,144
+0.02(+0.31%)
Oct 27, 2004
6.148
6.824
6.148
6.824
650,168
+0.55(+8.80%)
Oct 26, 2004
6.230
6.370
6.181
6.271
219,513
+0.05(+0.79%)
Oct 25, 2004
6.107
6.313
6.082
6.222
240,627
-0.02(-0.40%)
Oct 22, 2004
6.461
6.675
6.139
6.247
399,347
-0.15(-2.32%)
Oct 21, 2004
6.296
6.411
6.098
6.395
450,069
+0.13(+2.11%)
Oct 20, 2004
6.296
6.304
6.074
6.263
596,654
-0.03(-0.52%)
Oct 19, 2004
6.585
6.593
6.247
6.296
1,044,418
-0.21(-3.29%)
Oct 18, 2004
6.304
6.568
6.288
6.510
1,016,388
+0.22(+3.54%)
Oct 15, 2004
6.255
6.461
6.057
6.288
920,768
+0.02(+0.39%)
Oct 14, 2004
6.024
6.420
6.024
6.263
3,509,184
+0.35(+6.00%)
Oct 13, 2004
5.653
5.933
5.596
5.909
730,984
+0.30(+5.29%)
Oct 12, 2004
5.352
5.662
5.345
5.612
1,144,407
+0.21(+3.97%)
Oct 11, 2004
5.431
5.480
5.357
5.398
55,090
-0.01(-0.15%)
Oct 08, 2004
5.488
5.530
5.373
5.406
353,478
-0.04(-0.76%)
Oct 07, 2004
5.521
5.538
5.299
5.447
356,876
-0.03(-0.60%)
Oct 06, 2004
5.390
5.521
5.357
5.480
612,551
+0.11(+1.99%)
Oct 05, 2004
5.703
5.752
5.373
5.373
764,475
-0.30(-5.23%)
Oct 04, 2004
5.604
5.694
5.554
5.670
482,832
+0.12(+2.08%)
Oct 01, 2004
5.357
5.604
5.324
5.554
241,719
+0.12(+2.28%)
Sep 30, 2004
5.431
5.505
5.357
5.431
1,048,180
+0.00(+0.00%)
Sep 29, 2004
5.373
5.431
5.233
5.431
535,011
+0.12(+2.33%)
Sep 28, 2004
5.159
5.365
5.159
5.307
533,312
+0.08(+1.58%)
Sep 27, 2004
5.060
5.225
4.912
5.225
692,032
+0.16(+3.09%)
Sep 24, 2004
4.978
5.101
4.969
5.068
740,570
+0.09(+1.82%)
Sep 23, 2004
4.862
5.002
4.846
4.978
523,119
+0.16(+3.25%)
Sep 22, 2004
4.928
4.928
4.813
4.821
628,325
-0.09(-1.85%)
Sep 21, 2004
4.903
4.928
4.862
4.912
265,867
+0.02(+0.34%)
Sep 20, 2004
4.953
4.961
4.862
4.895
312,221
+0.03(+0.68%)
Sep 17, 2004
4.722
4.862
4.689
4.862
455,287
+0.15(+3.15%)
Sep 16, 2004
4.697
4.739
4.640
4.714
284,490
+0.08(+1.78%)
Sep 15, 2004
4.739
4.739
4.615
4.631
335,883
-0.11(-2.26%)
Sep 14, 2004
4.706
4.739
4.656
4.739
258,829
+0.04(+0.88%)
Sep 13, 2004
4.508
4.697
4.483
4.697
407,841
+0.24(+5.36%)
Sep 10, 2004
4.408
4.484
4.368
4.458
327,601
+0.10(+2.27%)
Sep 09, 2004
4.368
4.401
4.244
4.359
705,258
+0.02(+0.38%)
Sep 08, 2004
4.384
4.491
4.318
4.343
118,909
-0.06(-1.31%)
Sep 07, 2004
4.516
4.533
4.376
4.401
216,568
-0.02(-0.37%)
Sep 03, 2004
4.450
4.533
4.368
4.417
269,386
+0.07(+1.52%)
Sep 02, 2004
4.178
4.384
4.170
4.351
372,530
+0.19(+4.55%)
Sep 01, 2004
4.120
4.219
4.120
4.162
261,013
-0.02(-0.59%)
Aug 31, 2004
4.079
4.236
4.079
4.186
281,885
-0.01(-0.20%)
Aug 30, 2004
4.120
4.219
4.055
4.195
249,607
+0.16(+3.88%)
Aug 27, 2004
3.931
4.162
3.931
4.038
302,513
+0.08(+2.08%)
Aug 26, 2004
3.923
4.022
3.923
3.956
402,745
-0.12(-3.03%)
Aug 25, 2004
3.931
4.079
3.923
4.079
242,447
+0.12(+3.13%)
Aug 24, 2004
3.947
3.972
3.857
3.956
180,804
+0.06(+1.48%)
Aug 23, 2004
3.906
3.997
3.898
3.898
44,689
-0.06(-1.46%)
Aug 20, 2004
3.890
3.956
3.857
3.956
426,162
+0.00(+0.00%)
Aug 19, 2004
3.964
4.030
3.947
3.956
221,333
+0.04(+1.05%)
Aug 18, 2004
3.873
3.947
3.865
3.914
762,487
+0.07(+1.93%)
Aug 17, 2004
3.840
3.964
3.832
3.840
67,589
+0.01(+0.22%)
Aug 16, 2004
3.857
3.923
3.816
3.832
58,367
-0.02(-0.64%)
Aug 13, 2004
3.939
3.989
3.840
3.857
191,482
-0.09(-2.30%)
Aug 12, 2004
3.914
4.030
3.914
3.947
233,832
-0.04(-1.03%)
Aug 11, 2004
4.079
4.120
3.947
3.989
780,614
-0.05(-1.22%)
Aug 10, 2004
4.153
4.153
4.005
4.038
289,772
-0.04(-1.01%)
Aug 09, 2004
4.219
4.219
4.005
4.079
298,562
-0.03(-0.80%)
Aug 06, 2004
4.335
4.335
4.104
4.112
248,515
-0.05(-1.19%)
Aug 05, 2004
4.236
4.351
4.162
4.162
60,551
-0.15(-3.44%)
Aug 04, 2004
4.359
4.409
4.203
4.310
157,870
+0.07(+1.55%)
Aug 03, 2004
4.219
4.244
4.153
4.244
66,570
+0.02(+0.39%)
Aug 02, 2004
4.244
4.302
4.219
4.228
41,985
-0.03(-0.77%)
Jul 30, 2004
4.392
4.392
4.244
4.261
145,614
+0.02(+0.39%)
Jul 29, 2004
4.195
4.302
4.162
4.244
109,574
+0.05(+1.18%)
Jul 28, 2004
4.203
4.269
4.145
4.195
123,772
-0.07(-1.74%)
Jul 27, 2004
4.285
4.327
4.178
4.269
97,682
-0.05(-1.15%)
Jul 26, 2004
4.368
4.368
4.252
4.318
50,236
-0.05(-1.13%)
Jul 23, 2004
4.310
4.425
4.310
4.368
104,235
-0.02(-0.56%)
Jul 22, 2004
4.491
4.491
4.343
4.392
52,057
-0.06(-1.30%)
Jul 21, 2004
4.524
4.524
4.384
4.450
91,008
+0.03(+0.75%)
Jul 20, 2004
4.219
4.434
4.219
4.417
494,118
+0.16(+3.68%)
Jul 19, 2004
4.434
4.434
4.244
4.261
128,990
-0.07(-1.52%)
Jul 16, 2004
4.368
4.491
4.327
4.327
179,712
-0.03(-0.76%)
Jul 15, 2004
4.294
4.533
4.294
4.359
858,153
-0.01(-0.19%)
Jul 14, 2004
4.392
4.524
4.368
4.368
378,354
-0.02(-0.38%)
Jul 13, 2004
4.516
4.648
4.351
4.384
741,905
-0.16(-3.62%)
Jul 12, 2004
4.541
4.582
4.458
4.549
894,800
-0.04(-0.90%)
Jul 09, 2004
4.664
4.664
4.508
4.590
50,236
+0.08(+1.83%)
Jul 08, 2004
4.458
4.565
4.434
4.508
242,447
-0.02(-0.36%)
Jul 07, 2004
4.549
4.640
4.467
4.524
489,628
-0.08(-1.79%)
Jul 06, 2004
4.590
4.664
4.549
4.607
695,187
+0.04(+0.90%)
Jul 02, 2004
4.565
4.656
4.508
4.565
322,050
+0.03(+0.73%)
Jul 01, 2004
4.500
4.607
4.417
4.533
249,849
+0.18(+4.17%)
Jun 30, 2004
4.236
4.491
4.236
4.351
150,710
+0.10(+2.33%)
Jun 29, 2004
4.104
4.327
4.088
4.252
44,897
+0.01(+0.19%)
Jun 28, 2004
4.392
4.392
4.203
4.244
84,699
+0.02(+0.59%)
Jun 25, 2004
4.607
4.607
4.203
4.219
262,591
-0.26(-5.88%)
Jun 24, 2004
4.623
4.673
4.434
4.483
164,786
-0.11(-2.33%)
Jun 23, 2004
4.401
4.648
4.401
4.590
436,114
+0.09(+2.01%)
Jun 22, 2004
4.442
4.549
4.368
4.500
186,629
+0.16(+3.61%)
Jun 21, 2004
4.425
4.450
4.335
4.343
123,408
-0.09(-2.04%)
Jun 18, 2004
4.252
4.442
4.203
4.434
170,490
+0.23(+5.49%)
Jun 17, 2004
4.228
4.376
4.195
4.203
369,617
-0.07(-1.73%)
Jun 16, 2004
4.170
4.285
4.038
4.277
234,075
+0.16(+3.80%)
Jun 15, 2004
4.111
4.162
3.914
4.120
226,794
+0.14(+3.52%)
Jun 14, 2004
4.153
4.162
3.939
3.980
333,335
-0.29(-6.76%)
Jun 10, 2004
4.310
4.392
4.170
4.269
155,928
+0.02(+0.58%)
Jun 09, 2004
4.392
4.549
4.178
4.244
248,879
-0.25(-5.50%)
Jun 08, 2004
4.771
4.771
4.467
4.491
185,415
-0.05(-1.09%)
Jun 07, 2004
4.491
4.574
4.467
4.541
312,221
+0.06(+1.29%)
Jun 04, 2004
4.533
4.615
4.425
4.483
183,959
-0.06(-1.27%)
Jun 03, 2004
4.623
4.879
4.434
4.541
194,395
-0.20(-4.17%)
Jun 02, 2004
4.853
4.879
4.681
4.739
286,132
-0.07(-1.54%)
Jun 01, 2004
4.673
4.837
4.598
4.813
436,721
+0.17(+3.73%)
May 28, 2004
4.483
4.780
4.483
4.640
203,981
+0.09(+1.99%)
May 27, 2004
4.557
4.598
4.450
4.549
286,374
+0.10(+2.22%)
May 26, 2004
4.434
4.903
4.351
4.450
613,036
+0.16(+3.85%)
May 25, 2004
4.541
4.541
4.285
4.285
264,896
-0.17(-3.88%)
May 24, 2004
4.475
4.574
4.327
4.458
664,001
+0.06(+1.31%)
May 21, 2004
4.327
4.475
4.261
4.401
614,249
+0.11(+2.50%)
May 20, 2004
4.252
4.417
4.186
4.294
356,633
+0.00(+0.00%)
May 19, 2004
4.285
4.384
4.186
4.294
1,263,083
+0.17(+4.20%)
May 18, 2004
4.203
4.409
3.956
4.120
1,077,788
+0.04(+1.01%)
May 17, 2004
4.327
4.392
4.055
4.079
499,214
-0.28(-6.43%)
May 14, 2004
4.409
4.590
4.285
4.359
788,744
-0.16(-3.47%)
May 13, 2004
4.384
4.772
4.376
4.516
632,087
+0.04(+0.92%)
May 12, 2004
4.697
4.739
4.417
4.475
542,170
-0.14(-3.04%)
May 11, 2004
4.244
4.821
4.228
4.615
722,611
+0.25(+5.66%)
May 10, 2004
4.986
4.986
4.269
4.368
767,509
-0.65(-12.97%)
May 07, 2004
5.233
5.488
4.879
5.019
1,231,776
-0.41(-7.59%)
May 06, 2004
5.793
6.024
5.332
5.431
775,032
-0.45(-7.70%)
May 05, 2004
5.999
6.049
5.686
5.884
449,220
+0.12(+2.00%)
May 04, 2004
5.843
5.876
5.711
5.769
209,563
+0.03(+0.57%)
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.