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
Hawaiian Hlds Inc
(NQ:
HA
)
13.08
-0.03 (-0.23%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 12, 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
3.767
3.941
3.767
3.921
84,171
+0.13(+3.30%)
Apr 29, 2004
3.719
3.893
3.719
3.796
24,078
-0.05(-1.25%)
Apr 28, 2004
3.787
3.902
3.758
3.844
27,296
+0.04(+1.01%)
Apr 27, 2004
3.787
3.931
3.719
3.806
68,084
-0.08(-1.99%)
Apr 26, 2004
3.806
3.921
3.681
3.883
154,020
-0.06(-1.47%)
Apr 23, 2004
3.912
3.941
3.854
3.941
90,502
+0.05(+1.24%)
Apr 22, 2004
3.758
4.018
3.758
3.893
164,294
+0.13(+3.59%)
Apr 21, 2004
3.401
3.758
3.401
3.758
712,186
+0.37(+10.80%)
Apr 20, 2004
3.854
3.854
3.392
3.392
277,007
-0.63(-15.59%)
Apr 19, 2004
4.307
4.317
4.018
4.018
203,526
-0.20(-4.79%)
Apr 16, 2004
3.950
4.288
3.902
4.220
592,105
+0.27(+6.83%)
Apr 15, 2004
3.864
4.047
3.864
3.950
271,195
+0.06(+1.49%)
Apr 14, 2004
3.758
3.893
3.661
3.893
195,638
+0.16(+4.39%)
Apr 13, 2004
3.806
3.806
3.565
3.729
50,232
-0.02(-0.51%)
Apr 12, 2004
3.854
3.854
3.729
3.748
81,680
-0.01(-0.26%)
Apr 08, 2004
3.661
3.864
3.613
3.758
160,039
+0.14(+4.00%)
Apr 07, 2004
3.584
3.681
3.392
3.613
119,666
+0.00(+0.00%)
Apr 06, 2004
3.661
3.748
3.420
3.613
75,245
-0.14(-3.85%)
Apr 05, 2004
3.661
3.777
3.584
3.758
133,573
+0.13(+3.45%)
Apr 02, 2004
3.710
3.787
3.623
3.632
116,864
-0.05(-1.31%)
Apr 01, 2004
3.710
3.738
3.661
3.681
79,293
-0.03(-0.78%)
Mar 31, 2004
3.671
3.748
3.623
3.710
108,146
+0.03(+0.79%)
Mar 30, 2004
3.758
3.758
3.613
3.681
152,255
-0.08(-2.05%)
Mar 29, 2004
3.796
3.796
3.613
3.758
196,987
-0.04(-1.02%)
Mar 26, 2004
3.806
3.806
3.517
3.796
142,292
+0.03(+0.77%)
Mar 25, 2004
3.816
3.854
3.758
3.767
130,252
+0.01(+0.26%)
Mar 24, 2004
3.681
3.883
3.681
3.758
198,544
+0.10(+2.63%)
Mar 23, 2004
3.536
3.661
3.459
3.661
568,026
+0.10(+2.70%)
Mar 22, 2004
3.478
3.796
3.478
3.565
536,475
+0.09(+2.49%)
Mar 19, 2004
3.266
3.526
3.093
3.478
390,239
+0.18(+5.56%)
Mar 18, 2004
3.170
3.372
2.987
3.295
234,039
+0.15(+4.91%)
Mar 17, 2004
3.035
3.237
3.035
3.141
91,332
+0.17(+5.84%)
Mar 16, 2004
2.977
2.987
2.891
2.968
107,212
-0.01(-0.32%)
Mar 15, 2004
3.208
3.208
2.968
2.977
119,043
-0.23(-7.21%)
Mar 12, 2004
3.228
3.257
3.189
3.208
44,836
+0.00(+0.00%)
Mar 11, 2004
3.103
3.276
3.103
3.208
71,094
+0.03(+0.91%)
Mar 10, 2004
3.228
3.257
3.083
3.180
108,561
-0.05(-1.49%)
Mar 09, 2004
3.276
3.276
3.131
3.228
38,297
-0.05(-1.47%)
Mar 08, 2004
3.276
3.276
3.160
3.276
34,976
+0.00(+0.00%)
Mar 05, 2004
3.093
3.372
3.093
3.276
89,153
+0.09(+2.72%)
Mar 04, 2004
3.180
3.372
2.919
3.189
150,802
+0.12(+3.76%)
Mar 03, 2004
3.295
3.295
2.842
3.074
436,320
-0.15(-4.78%)
Mar 02, 2004
3.613
3.652
3.208
3.228
143,641
-0.44(-12.07%)
Mar 01, 2004
3.324
3.700
3.324
3.671
144,056
+0.12(+3.25%)
Feb 27, 2004
3.758
3.806
3.372
3.555
192,109
-0.25(-6.58%)
Feb 26, 2004
3.854
3.999
3.806
3.806
93,304
-0.05(-1.25%)
Feb 25, 2004
3.902
4.056
3.613
3.854
134,196
-0.02(-0.50%)
Feb 24, 2004
3.681
4.047
3.652
3.873
337,619
+0.22(+6.07%)
Feb 23, 2004
3.632
3.661
3.498
3.652
129,941
+0.15(+4.41%)
Feb 20, 2004
3.131
3.498
3.122
3.498
206,743
+0.40(+13.08%)
Feb 19, 2004
2.891
3.141
2.891
3.093
192,213
+0.12(+3.88%)
Feb 18, 2004
2.900
2.997
2.650
2.977
237,464
-0.01(-0.32%)
Feb 17, 2004
2.900
3.151
2.823
2.987
274,413
+0.12(+4.03%)
Feb 13, 2004
3.565
3.575
2.563
2.871
1,675,330
-0.84(-22.60%)
Feb 12, 2004
4.143
4.162
3.488
3.710
385,880
-0.66(-15.01%)
Feb 11, 2004
4.432
4.712
4.114
4.365
197,818
-0.36(-7.55%)
Feb 10, 2004
4.789
4.798
4.191
4.721
149,245
+0.03(+0.62%)
Feb 09, 2004
4.239
4.914
4.239
4.692
635,903
+0.47(+11.19%)
Feb 06, 2004
3.893
4.394
3.893
4.220
381,209
+0.37(+9.50%)
Feb 05, 2004
3.758
3.941
3.690
3.854
163,672
+0.05(+1.27%)
Feb 04, 2004
3.758
3.854
3.565
3.806
409,128
+0.12(+3.13%)
Feb 03, 2004
3.517
3.710
3.382
3.690
133,158
+0.22(+6.39%)
Feb 02, 2004
3.787
3.787
3.276
3.469
93,512
-0.32(-8.40%)
Jan 30, 2004
3.854
3.950
3.710
3.787
123,610
-0.13(-3.44%)
Jan 29, 2004
3.642
3.999
3.469
3.921
281,989
+0.36(+10.00%)
Jan 28, 2004
3.661
3.719
3.469
3.565
91,540
-0.10(-2.63%)
Jan 27, 2004
3.758
3.806
3.401
3.661
120,600
-0.12(-3.06%)
Jan 26, 2004
3.854
3.902
3.642
3.777
143,018
-0.13(-3.21%)
Jan 23, 2004
3.372
3.989
3.372
3.902
593,350
+0.59(+17.73%)
Jan 22, 2004
2.891
3.314
2.891
3.314
501,810
+0.41(+14.29%)
Jan 21, 2004
2.553
2.939
2.553
2.900
368,755
+0.39(+15.33%)
Jan 20, 2004
2.621
2.659
2.515
2.515
47,949
-0.10(-3.69%)
Jan 16, 2004
2.601
2.630
2.505
2.611
43,798
+0.07(+2.65%)
Jan 15, 2004
2.592
2.621
2.515
2.544
28,749
-0.05(-1.86%)
Jan 14, 2004
2.601
2.601
2.505
2.592
18,785
+0.04(+1.51%)
Jan 13, 2004
2.467
2.582
2.457
2.553
66,112
+0.07(+2.71%)
Jan 12, 2004
2.505
2.601
2.380
2.486
52,101
-0.05(-1.90%)
Jan 09, 2004
2.553
2.611
2.534
2.534
50,129
-0.02(-0.75%)
Jan 08, 2004
2.592
2.756
2.553
2.553
63,206
-0.19(-7.02%)
Jan 07, 2004
2.833
2.871
2.669
2.746
74,519
-0.06(-2.06%)
Jan 06, 2004
2.679
2.804
2.601
2.804
22,521
+0.18(+6.99%)
Jan 05, 2004
2.650
2.871
2.418
2.621
52,931
-0.07(-2.51%)
Jan 02, 2004
2.891
2.891
2.650
2.688
41,203
-0.19(-6.69%)
Dec 31, 2003
2.891
2.900
2.746
2.881
96,418
+0.06(+2.05%)
Dec 30, 2003
2.987
3.064
2.871
2.823
113,543
-0.14(-4.87%)
Dec 29, 2003
2.891
2.968
2.794
2.968
77,632
+0.08(+2.67%)
Dec 26, 2003
2.785
2.891
2.698
2.891
40,684
+0.13(+4.53%)
Dec 24, 2003
2.775
2.785
2.698
2.765
19,823
-0.01(-0.35%)
Dec 23, 2003
2.650
2.794
2.650
2.775
42,137
+0.17(+6.67%)
Dec 22, 2003
2.650
2.794
2.601
2.601
50,440
-0.16(-5.92%)
Dec 19, 2003
2.794
2.794
2.611
2.765
39,958
-0.03(-1.03%)
Dec 18, 2003
2.601
2.833
2.601
2.794
172,078
+0.17(+6.62%)
Dec 17, 2003
2.553
2.785
2.553
2.621
25,531
+0.00(+0.00%)
Dec 16, 2003
2.698
2.698
2.553
2.621
19,823
-0.15(-5.56%)
Dec 15, 2003
2.756
2.785
2.698
2.775
49,610
+0.12(+4.35%)
Dec 12, 2003
2.187
2.919
2.149
2.659
279,706
+0.54(+25.45%)
Dec 11, 2003
2.216
2.245
2.091
2.120
30,409
-0.11(-4.76%)
Dec 10, 2003
2.226
2.226
2.168
2.226
22,729
+0.05(+2.21%)
Dec 09, 2003
2.245
2.255
2.139
2.178
39,542
-0.07(-3.00%)
Dec 08, 2003
2.284
2.293
2.226
2.245
25,946
-0.07(-2.92%)
Dec 05, 2003
2.380
2.380
2.312
2.312
13,180
-0.13(-5.14%)
Dec 04, 2003
2.332
2.457
2.284
2.438
113,024
+0.10(+4.12%)
Dec 03, 2003
2.312
2.409
2.312
2.341
194,704
+0.01(+0.41%)
Dec 02, 2003
2.582
2.582
2.457
2.332
173,220
-0.27(-10.37%)
Dec 01, 2003
2.563
2.794
2.418
2.601
429,989
-0.05(-1.82%)
Nov 28, 2003
2.312
2.650
2.312
2.650
134,819
+0.39(+17.02%)
Nov 26, 2003
2.043
2.264
2.052
2.264
220,651
+0.22(+10.85%)
Nov 25, 2003
1.927
2.043
1.927
2.043
138,348
+0.15(+8.16%)
Nov 24, 2003
1.802
1.975
1.802
1.888
227,397
+0.11(+5.95%)
Nov 21, 2003
1.725
1.821
1.667
1.782
96,625
+0.06(+3.35%)
Nov 20, 2003
1.744
1.782
1.686
1.725
35,495
-0.03(-1.65%)
Nov 19, 2003
1.734
1.850
1.715
1.754
114,269
-0.06(-3.19%)
Nov 18, 2003
1.763
1.763
1.734
1.811
171,248
+0.08(+4.44%)
Nov 17, 2003
1.686
1.782
1.638
1.734
148,207
+0.09(+5.26%)
Nov 14, 2003
1.542
1.686
1.445
1.648
248,258
+0.12(+7.55%)
Nov 13, 2003
1.445
1.532
1.368
1.532
40,995
+0.07(+4.60%)
Nov 12, 2003
1.281
1.542
1.281
1.465
222,727
+0.21(+16.92%)
Nov 11, 2003
1.224
1.281
1.224
1.253
22,314
+0.00(+0.00%)
Nov 10, 2003
1.301
1.310
1.253
1.253
174,050
-0.05(-3.70%)
Nov 07, 2003
1.301
1.339
1.301
1.301
132,536
+0.04(+3.05%)
Nov 06, 2003
1.310
1.349
1.262
1.262
39,335
-0.13(-9.66%)
Nov 05, 2003
1.349
1.397
1.349
1.397
25,220
+0.05(+3.57%)
Nov 04, 2003
1.349
1.349
1.262
1.349
94,057
+0.07(+5.26%)
Nov 03, 2003
1.397
1.397
1.330
1.281
77,580
-0.05(-3.62%)
Oct 31, 2003
1.349
1.349
1.310
1.330
70,056
+0.05(+3.76%)
Oct 30, 2003
1.330
1.330
1.281
1.281
30,513
-0.07(-5.00%)
Oct 29, 2003
1.349
1.397
1.310
1.349
64,140
-0.01(-0.71%)
Oct 28, 2003
1.204
1.445
1.204
1.359
443,689
+0.21(+18.49%)
Oct 27, 2003
1.041
1.156
1.041
1.147
140,735
+0.09(+8.18%)
Oct 24, 2003
1.060
1.175
1.021
1.060
64,140
-0.05(-4.35%)
Oct 23, 2003
1.175
1.175
1.098
1.108
59,158
-0.09(-7.26%)
Oct 22, 2003
1.204
1.214
1.156
1.195
42,137
-0.01(-0.80%)
Oct 21, 2003
1.301
1.301
1.204
1.204
162,426
-0.07(-5.30%)
Oct 20, 2003
1.175
1.272
1.147
1.272
80,953
+0.12(+10.00%)
Oct 17, 2003
1.108
1.156
1.108
1.156
71,509
+0.04(+3.45%)
Oct 16, 2003
1.079
1.147
1.069
1.118
77,632
+0.08(+7.41%)
Oct 15, 2003
1.012
1.060
0.9828
1.041
231,237
+0.07(+6.93%)
Oct 14, 2003
0.9731
1.050
0.9731
0.9731
218,990
-0.09(-8.18%)
Oct 13, 2003
1.204
1.281
1.041
1.060
196,261
-0.13(-10.57%)
Oct 10, 2003
1.195
1.195
1.195
1.185
65,697
+0.01(+0.82%)
Oct 09, 2003
1.253
1.253
1.166
1.175
76,387
-0.08(-6.15%)
Oct 08, 2003
1.224
1.253
1.204
1.253
68,914
+0.05(+4.00%)
Oct 07, 2003
1.175
1.204
1.118
1.204
74,103
+0.01(+0.81%)
Oct 06, 2003
1.204
1.243
1.175
1.195
37,570
-0.03(-2.36%)
Oct 03, 2003
1.281
1.291
1.175
1.224
102,749
-0.07(-5.22%)
Oct 02, 2003
1.253
1.291
1.253
1.291
39,542
+0.02(+1.52%)
Oct 01, 2003
1.195
1.291
1.118
1.272
103,890
+0.08(+6.45%)
Sep 30, 2003
1.108
1.204
1.108
1.195
131,705
+0.11(+9.73%)
Sep 29, 2003
1.416
1.426
1.089
1.089
172,494
-0.59(-35.06%)
Sep 25, 2003
1.734
1.734
1.705
1.677
84,586
-0.06(-3.33%)
Sep 24, 2003
1.831
1.860
1.542
1.734
172,701
-0.02(-1.10%)
Sep 23, 2003
1.551
1.782
1.493
1.754
333,052
+0.19(+12.35%)
Sep 22, 2003
1.542
1.657
1.445
1.561
202,799
+0.02(+1.25%)
Sep 19, 2003
1.542
1.571
1.407
1.542
570,725
-0.05(-3.03%)
Sep 18, 2003
1.599
1.686
1.474
1.590
406,949
+0.05(+3.12%)
Sep 17, 2003
1.310
1.628
1.310
1.542
701,600
+0.26(+20.30%)
Sep 16, 2003
1.069
1.281
1.041
1.281
687,174
+0.17(+15.65%)
Sep 15, 2003
0.8672
1.195
0.8575
1.108
1,016,698
+0.24(+27.78%)
Sep 12, 2003
0.8479
0.9153
0.7997
0.8672
290,811
+0.07(+8.43%)
Sep 11, 2003
0.7612
0.8479
0.7419
0.7997
173,013
+0.04(+5.06%)
Sep 10, 2003
0.7708
0.7997
0.7226
0.7612
85,520
-0.04(-4.82%)
Sep 09, 2003
0.8190
0.8479
0.7804
0.7997
55,941
-0.04(-4.60%)
Sep 08, 2003
0.7515
0.8479
0.7323
0.8383
258,844
+0.12(+16.00%)
Sep 05, 2003
0.7419
0.7708
0.7226
0.7226
40,684
-0.01(-1.32%)
Sep 04, 2003
0.7515
0.7708
0.7323
0.7323
132,639
-0.02(-2.56%)
Sep 03, 2003
0.7419
0.9153
0.7034
0.7515
119,043
+0.03(+4.00%)
Sep 02, 2003
0.7708
0.8575
0.7226
0.7226
215,669
-0.05(-6.25%)
Aug 29, 2003
0.8190
0.9153
0.7708
0.7708
124,855
-0.05(-5.88%)
Aug 28, 2003
0.8672
0.9442
0.8190
0.8190
143,952
-0.05(-5.56%)
Aug 27, 2003
0.9539
0.9635
0.8672
0.8672
141,565
-0.09(-9.09%)
Aug 26, 2003
0.9731
0.9924
0.9250
0.9539
103,268
-0.01(-1.00%)
Aug 25, 2003
1.002
1.031
0.9635
0.9635
176,334
-0.04(-3.85%)
Aug 22, 2003
1.012
1.050
0.9635
1.002
219,509
+0.04(+4.00%)
Aug 21, 2003
0.7515
1.108
0.7515
0.9635
504,924
+0.19(+25.00%)
Aug 20, 2003
0.7708
0.8093
0.6263
0.7708
327,655
+0.00(+0.00%)
Aug 19, 2003
0.7708
1.060
0.6359
0.7708
384,946
+0.00(+0.00%)
Aug 18, 2003
0.7708
0.7708
0.7708
0.7708
0
+0.00(+0.00%)
Aug 15, 2003
0.7708
0.7708
0.7708
0.7708
0
+0.00(+0.00%)
Aug 14, 2003
0.7708
0.7708
0.7708
0.7708
0
+0.00(+0.00%)
Aug 13, 2003
0.7708
0.7708
0.7708
0.7708
0
+0.00(+0.00%)
Aug 12, 2003
0.7708
0.7708
0.7708
0.7708
0
+0.00(+0.00%)
Aug 11, 2003
0.7708
0.7708
0.7708
0.7708
0
+0.00(+0.00%)
Aug 08, 2003
0.7708
0.7708
0.7708
0.7708
0
+0.00(+0.00%)
Aug 07, 2003
0.7708
0.7708
0.7708
0.7708
0
+0.00(+0.00%)
Aug 06, 2003
0.7708
0.7708
0.7708
0.7708
0
+0.00(+0.00%)
Aug 05, 2003
0.7708
0.7708
0.7708
0.7708
0
+0.00(+0.00%)
Aug 04, 2003
0.7708
0.7708
0.7708
0.7708
0
+0.00(+0.00%)
Aug 01, 2003
0.7708
0.7708
0.7708
0.7708
0
+0.00(+0.00%)
Jul 31, 2003
0.7708
0.7708
0.7708
0.7708
0
+0.00(+0.00%)
Jul 30, 2003
0.7708
0.7708
0.7708
0.7708
0
+0.00(+0.00%)
Jul 29, 2003
0.7708
0.7708
0.7708
0.7708
0
+0.00(+0.00%)
Jul 28, 2003
0.7708
0.7708
0.7708
0.7708
0
+0.00(+0.00%)
Jul 25, 2003
0.7708
0.7708
0.7708
0.7708
0
+0.00(+0.00%)
Jul 24, 2003
0.7708
0.7708
0.7708
0.7708
0
+0.00(+0.00%)
Jul 23, 2003
0.7708
0.7708
0.7708
0.7708
0
+0.00(+0.00%)
Jul 22, 2003
0.7708
0.7708
0.7708
0.7708
0
+0.00(+0.00%)
Jul 21, 2003
0.7708
0.7708
0.7708
0.7708
0
+0.00(+0.00%)
Jul 18, 2003
0.7708
0.7708
0.7708
0.7708
0
+0.00(+0.00%)
Jul 17, 2003
0.7708
0.7708
0.7708
0.7708
0
+0.00(+0.00%)
Jul 16, 2003
0.7708
0.7708
0.7708
0.7708
0
+0.00(+0.00%)
Jul 15, 2003
0.7708
0.7708
0.7708
0.7708
0
+0.00(+0.00%)
Jul 14, 2003
0.7708
0.7804
0.7419
0.7708
59,262
+0.02(+2.56%)
Jul 11, 2003
0.8672
0.8672
0.7226
0.7515
71,301
+0.01(+1.30%)
Jul 10, 2003
0.7997
0.7997
0.7226
0.7419
69,641
-0.06(-7.23%)
Jul 09, 2003
0.8575
0.8672
0.7708
0.7997
77,425
-0.06(-6.74%)
Jul 08, 2003
0.8672
0.8864
0.8479
0.8575
42,241
-0.02(-2.20%)
Jul 07, 2003
0.8286
0.9153
0.8190
0.8768
201,346
+0.06(+7.06%)
Jul 03, 2003
0.8961
0.9250
0.8190
0.8190
105,240
-0.09(-9.57%)
Jul 02, 2003
0.8864
0.9153
0.8672
0.9057
194,912
+0.03(+3.30%)
Jul 01, 2003
0.8672
0.9057
0.7226
0.8768
300,359
+0.03(+3.41%)
Jun 30, 2003
0.7708
0.9250
0.7708
0.8479
749,342
+0.11(+14.29%)
Jun 27, 2003
0.6359
0.8093
0.6359
0.7419
372,595
+0.09(+13.24%)
Jun 26, 2003
0.5203
0.7034
0.4818
0.6552
186,505
+0.13(+25.93%)
Jun 25, 2003
0.4818
0.5299
0.4818
0.5203
120,185
+0.04(+8.00%)
Jun 24, 2003
0.5203
0.5203
0.4432
0.4818
133,989
-0.04(-7.41%)
Jun 23, 2003
0.4528
0.5299
0.4336
0.5203
176,749
+0.06(+12.50%)
Jun 20, 2003
0.4625
0.4721
0.4432
0.4625
80,850
+0.03(+6.67%)
Jun 19, 2003
0.4818
0.4818
0.4336
0.4336
102,334
-0.04(-8.16%)
Jun 18, 2003
0.4721
0.4818
0.4336
0.4721
71,820
+0.02(+4.26%)
Jun 17, 2003
0.4432
0.4721
0.4143
0.4528
338,034
+0.02(+4.44%)
Jun 16, 2003
0.4336
0.4625
0.3950
0.4336
535,956
+0.06(+15.38%)
Jun 13, 2003
0.2891
0.4336
0.2794
0.3758
928,582
+0.09(+30.00%)
Jun 12, 2003
0.4336
0.4818
0.2891
0.2891
293,717
-0.32(-52.38%)
Jun 10, 2003
0.6263
0.6552
0.5781
0.6070
114,477
-0.05(-7.35%)
Jun 09, 2003
0.6456
0.6648
0.5974
0.6552
123,610
+0.01(+1.49%)
Jun 06, 2003
0.6841
0.6937
0.6456
0.6456
139,697
-0.05(-6.94%)
Jun 05, 2003
0.6937
0.6937
0.6745
0.6937
20,134
-0.01(-1.37%)
Jun 04, 2003
0.6937
0.7034
0.6745
0.7034
144,160
+0.00(+0.00%)
Jun 03, 2003
0.7034
0.7226
0.6841
0.7034
279,187
+0.00(+0.00%)
Jun 02, 2003
0.7130
0.7130
0.6937
0.7034
134,404
+0.01(+1.39%)
May 30, 2003
0.7034
0.7130
0.6841
0.6937
25,635
-0.03(-4.00%)
May 29, 2003
0.6552
0.7226
0.6552
0.7226
379,964
+0.05(+7.14%)
May 28, 2003
0.6937
0.7419
0.6263
0.6745
299,321
-0.05(-6.67%)
May 27, 2003
0.7226
0.7226
0.6841
0.7226
52,827
+0.00(+0.00%)
May 23, 2003
0.7130
0.7419
0.6937
0.7226
34,976
+0.00(+0.00%)
May 22, 2003
0.7130
0.7901
0.6841
0.7226
121,846
+0.00(+0.00%)
May 21, 2003
0.7226
0.7515
0.6841
0.7226
45,562
+0.00(+0.00%)
May 20, 2003
0.6937
0.7612
0.6841
0.7226
57,601
+0.03(+4.17%)
May 19, 2003
0.7226
0.7515
0.6841
0.6937
68,603
-0.06(-7.69%)
May 16, 2003
0.7901
0.7901
0.6745
0.7515
112,505
-0.01(-1.27%)
May 15, 2003
0.7515
0.7997
0.6841
0.7612
104,928
-0.03(-3.66%)
May 14, 2003
0.7226
0.8190
0.6745
0.7901
157,341
-0.01(-1.20%)
May 13, 2003
0.7997
0.8672
0.6456
0.7997
251,579
-0.02(-2.35%)
May 12, 2003
0.8575
0.8672
0.7226
0.8190
78,566
-0.05(-5.56%)
May 09, 2003
0.7226
0.8672
0.6745
0.8672
143,329
+0.05(+5.88%)
May 08, 2003
0.9057
0.9057
0.8190
0.8190
23,352
-0.07(-7.61%)
May 07, 2003
0.8575
0.9153
0.8190
0.8864
25,842
-0.03(-3.16%)
May 06, 2003
0.9057
0.9153
0.8190
0.9153
68,499
+0.00(+0.00%)
May 05, 2003
0.9635
1.060
0.9057
0.9153
59,054
-0.07(-6.86%)
May 02, 2003
0.9442
1.060
0.9442
0.9828
51,582
+0.02(+2.00%)
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.