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
Iridex Cp
(NQ:
IRIX
)
2.300
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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
6.610
6.790
6.520
6.600
33,500
-0.10(-1.49%)
Apr 29, 2004
6.870
6.910
6.480
6.700
53,600
+0.19(+2.92%)
Apr 28, 2004
7.970
7.970
6.510
6.510
366,300
-1.31(-16.75%)
Apr 27, 2004
8.250
8.350
7.720
7.820
31,500
-0.30(-3.69%)
Apr 26, 2004
8.740
8.770
8.120
8.120
19,000
-0.53(-6.13%)
Apr 23, 2004
8.600
8.650
8.220
8.650
20,600
-0.05(-0.57%)
Apr 22, 2004
8.620
8.800
8.340
8.700
16,000
-0.10(-1.14%)
Apr 21, 2004
8.440
8.880
8.430
8.800
32,400
-0.08(-0.90%)
Apr 20, 2004
8.570
8.880
8.340
8.880
4,200
+0.32(+3.74%)
Apr 19, 2004
9.240
9.240
8.180
8.560
46,600
-0.38(-4.25%)
Apr 16, 2004
8.610
8.990
8.410
8.940
46,300
+0.04(+0.45%)
Apr 15, 2004
9.240
9.240
8.540
8.900
23,000
-0.10(-1.11%)
Apr 14, 2004
8.520
9.000
8.210
9.000
41,600
+0.22(+2.51%)
Apr 13, 2004
8.720
8.990
8.170
8.780
14,100
-0.01(-0.11%)
Apr 12, 2004
8.580
9.050
8.120
8.790
39,500
+0.02(+0.23%)
Apr 08, 2004
9.090
9.090
8.750
8.770
23,200
-0.23(-2.56%)
Apr 07, 2004
9.140
9.150
8.500
9.000
70,100
-0.15(-1.64%)
Apr 06, 2004
9.220
9.300
9.010
9.150
19,600
+0.09(+0.99%)
Apr 05, 2004
9.210
9.450
8.910
9.060
117,600
-0.11(-1.20%)
Apr 02, 2004
8.190
10.08
8.140
9.170
216,100
+1.03(+12.65%)
Apr 01, 2004
8.040
8.140
7.840
8.140
28,700
+0.14(+1.75%)
Mar 31, 2004
7.740
8.180
7.740
8.000
17,500
-0.08(-0.99%)
Mar 30, 2004
7.980
8.380
7.850
8.080
57,700
+0.13(+1.64%)
Mar 29, 2004
7.500
7.950
7.370
7.950
68,800
+0.42(+5.58%)
Mar 26, 2004
7.710
7.750
7.440
7.530
7,800
-0.22(-2.84%)
Mar 25, 2004
7.460
7.920
7.290
7.750
33,100
+0.02(+0.26%)
Mar 24, 2004
7.461
7.730
7.400
7.730
12,400
+0.20(+2.66%)
Mar 23, 2004
7.450
7.660
7.360
7.530
47,300
+0.03(+0.40%)
Mar 22, 2004
7.650
7.690
7.300
7.500
48,800
-0.21(-2.72%)
Mar 19, 2004
7.780
7.850
7.510
7.710
27,900
+0.00(+0.00%)
Mar 18, 2004
7.970
7.970
7.480
7.710
64,900
+0.28(+3.77%)
Mar 17, 2004
7.100
7.990
6.870
7.430
86,000
+0.33(+4.65%)
Mar 16, 2004
7.030
7.100
6.900
7.100
18,500
+0.12(+1.72%)
Mar 15, 2004
7.000
7.010
6.860
6.980
38,000
-0.02(-0.29%)
Mar 12, 2004
6.610
7.080
6.210
7.000
41,300
+0.39(+5.90%)
Mar 11, 2004
6.720
6.730
6.610
6.610
4,500
-0.11(-1.64%)
Mar 10, 2004
6.980
7.070
6.690
6.720
13,200
-0.27(-3.86%)
Mar 09, 2004
7.010
7.050
6.960
6.990
15,000
+0.24(+3.56%)
Mar 08, 2004
7.050
7.080
6.570
6.750
25,600
-0.22(-3.16%)
Mar 05, 2004
7.000
7.160
6.710
6.970
10,800
+0.18(+2.65%)
Mar 04, 2004
6.980
6.980
6.450
6.790
25,700
+0.03(+0.44%)
Mar 03, 2004
6.660
6.860
6.590
6.760
24,300
-0.03(-0.44%)
Mar 02, 2004
6.850
6.870
6.480
6.790
28,800
-0.17(-2.44%)
Mar 01, 2004
6.990
7.000
6.850
6.960
14,600
-0.04(-0.57%)
Feb 27, 2004
6.900
7.040
6.899
7.000
24,700
+0.10(+1.45%)
Feb 26, 2004
6.920
7.010
6.850
6.900
19,700
+0.00(+0.00%)
Feb 25, 2004
6.960
7.080
6.860
6.900
47,000
+0.00(+0.00%)
Feb 24, 2004
6.990
6.990
6.700
6.900
16,700
-0.10(-1.43%)
Feb 23, 2004
6.850
7.140
6.750
7.000
57,600
+0.07(+1.01%)
Feb 20, 2004
6.860
6.950
6.800
6.930
17,600
+0.01(+0.14%)
Feb 19, 2004
7.150
7.150
6.650
6.920
31,500
-0.22(-3.08%)
Feb 18, 2004
6.990
7.239
6.881
7.140
35,300
+0.12(+1.72%)
Feb 17, 2004
7.071
7.360
6.901
7.019
32,300
-0.10(-1.38%)
Feb 13, 2004
7.190
7.330
7.110
7.117
111,000
-0.13(-1.83%)
Feb 12, 2004
6.980
7.250
6.900
7.250
64,400
+0.33(+4.77%)
Feb 11, 2004
6.950
6.950
6.350
6.920
44,400
+0.18(+2.69%)
Feb 10, 2004
6.980
6.980
6.560
6.739
4,400
+0.13(+1.95%)
Feb 09, 2004
6.570
7.150
5.880
6.610
65,300
-0.12(-1.78%)
Feb 06, 2004
6.250
6.750
6.250
6.730
25,900
-0.11(-1.61%)
Feb 05, 2004
7.000
7.100
6.250
6.840
338,000
-0.41(-5.66%)
Feb 04, 2004
7.250
7.250
7.070
7.250
82,200
+0.15(+2.11%)
Feb 03, 2004
7.250
7.280
6.950
7.100
78,200
-0.15(-2.07%)
Feb 02, 2004
7.460
7.460
6.900
7.250
71,100
+0.21(+2.98%)
Jan 30, 2004
7.200
7.250
7.000
7.040
26,200
-0.14(-1.95%)
Jan 29, 2004
7.250
7.250
6.730
7.180
52,500
-0.06(-0.83%)
Jan 28, 2004
6.750
7.390
6.560
7.240
145,500
+0.10(+1.39%)
Jan 27, 2004
6.890
7.300
6.600
7.141
69,600
+0.47(+7.08%)
Jan 26, 2004
6.360
6.700
6.320
6.669
134,700
+0.32(+5.02%)
Jan 23, 2004
6.529
6.529
6.100
6.350
368,800
-0.10(-1.55%)
Jan 22, 2004
5.840
6.770
5.740
6.450
233,900
+0.83(+14.75%)
Jan 21, 2004
5.710
5.820
5.621
5.621
5,900
+0.01(+0.18%)
Jan 20, 2004
5.440
5.780
5.280
5.611
10,800
+0.08(+1.46%)
Jan 16, 2004
5.270
5.620
5.160
5.530
21,300
+0.17(+3.17%)
Jan 15, 2004
5.450
5.510
5.350
5.360
7,140
+0.08(+1.52%)
Jan 14, 2004
5.300
5.570
5.220
5.280
12,432
-0.20(-3.63%)
Jan 13, 2004
5.390
5.500
5.300
5.479
1,100
+0.24(+4.56%)
Jan 12, 2004
5.230
5.420
5.190
5.240
3,600
-0.04(-0.76%)
Jan 09, 2004
4.950
5.370
4.950
5.280
7,850
-0.01(-0.19%)
Jan 08, 2004
5.400
5.400
5.180
5.290
2,700
-0.10(-1.84%)
Jan 07, 2004
5.320
5.389
5.110
5.389
4,550
+0.19(+3.63%)
Jan 06, 2004
4.950
5.400
4.950
5.200
9,900
+0.11(+2.16%)
Jan 05, 2004
5.170
5.170
5.050
5.090
2,200
-0.31(-5.74%)
Jan 02, 2004
5.260
5.500
5.250
5.400
6,700
-0.05(-0.92%)
Dec 31, 2003
5.470
5.580
5.370
5.450
3,800
+0.12(+2.25%)
Dec 30, 2003
5.251
5.360
5.170
5.330
4,800
+0.07(+1.33%)
Dec 29, 2003
5.450
5.480
5.260
5.260
6,250
-0.05(-0.94%)
Dec 26, 2003
5.320
5.320
5.310
5.310
375
-0.18(-3.28%)
Dec 24, 2003
5.350
5.500
5.350
5.490
1,600
+0.26(+4.97%)
Dec 23, 2003
5.410
5.410
5.220
5.230
4,032
+0.02(+0.38%)
Dec 22, 2003
5.240
5.310
5.000
5.210
9,482
+0.07(+1.36%)
Dec 19, 2003
5.141
5.300
5.140
5.140
6,512
-0.01(-0.19%)
Dec 18, 2003
5.140
5.200
5.140
5.150
18,188
+0.06(+1.18%)
Dec 17, 2003
5.110
5.110
5.055
5.090
1,400
-0.10(-1.93%)
Dec 16, 2003
5.250
5.250
5.000
5.190
6,684
-0.18(-3.35%)
Dec 15, 2003
5.380
5.380
5.260
5.370
700
+0.08(+1.51%)
Dec 12, 2003
5.229
5.390
5.150
5.290
5,960
-0.06(-1.12%)
Dec 11, 2003
5.500
5.500
5.230
5.350
4,400
+0.00(+0.00%)
Dec 10, 2003
5.260
5.430
5.260
5.350
2,500
+0.00(+0.00%)
Dec 09, 2003
5.260
5.412
5.260
5.350
1,500
+0.06(+1.13%)
Dec 08, 2003
5.300
5.450
5.290
5.290
3,300
-0.07(-1.31%)
Dec 05, 2003
5.400
5.400
5.350
5.360
12,592
+0.05(+0.94%)
Dec 04, 2003
5.490
5.490
5.160
5.310
7,252
-0.06(-1.12%)
Dec 03, 2003
5.400
5.400
5.220
5.370
3,800
+0.12(+2.29%)
Dec 02, 2003
5.220
5.320
5.070
5.250
12,900
-0.08(-1.50%)
Dec 01, 2003
5.290
5.540
5.000
5.330
1,300
-0.26(-4.65%)
Nov 28, 2003
5.590
5.590
5.590
5.590
100
+0.06(+1.08%)
Nov 26, 2003
5.540
5.560
5.530
5.530
1,685
+0.00(+0.00%)
Nov 25, 2003
5.200
5.530
5.100
5.530
8,508
+0.31(+5.94%)
Nov 24, 2003
5.600
5.600
5.140
5.220
4,500
+0.10(+1.93%)
Nov 21, 2003
5.121
5.121
5.121
5.121
0
+0.00(+0.00%)
Nov 20, 2003
5.470
5.470
5.100
5.121
8,139
-0.13(-2.46%)
Nov 19, 2003
5.380
5.390
5.000
5.250
13,200
-0.05(-0.94%)
Nov 18, 2003
5.550
5.550
5.300
5.300
14,108
-0.20(-3.64%)
Nov 17, 2003
5.200
5.600
5.200
5.500
8,700
+0.03(+0.57%)
Nov 14, 2003
5.450
5.569
5.220
5.469
4,500
-0.18(-3.20%)
Nov 13, 2003
5.561
5.650
5.540
5.650
8,600
-0.04(-0.70%)
Nov 12, 2003
5.400
5.690
5.359
5.690
9,728
+0.30(+5.57%)
Nov 11, 2003
5.620
5.620
5.120
5.390
18,405
-0.18(-3.23%)
Nov 10, 2003
5.880
5.880
5.550
5.570
6,955
-0.16(-2.79%)
Nov 07, 2003
5.660
5.800
5.330
5.730
52,644
+0.03(+0.53%)
Nov 06, 2003
6.100
6.100
5.700
5.700
47,950
-0.40(-6.56%)
Nov 05, 2003
5.969
6.100
5.770
6.100
37,260
+0.25(+4.27%)
Nov 04, 2003
5.320
6.100
5.180
5.850
126,885
+0.65(+12.50%)
Nov 03, 2003
5.230
5.230
4.750
5.200
18,564
-0.04(-0.76%)
Oct 31, 2003
4.959
5.250
4.931
5.240
15,400
+0.38(+7.82%)
Oct 30, 2003
4.970
4.860
4.300
4.860
51,500
-0.11(-2.21%)
Oct 29, 2003
4.990
5.000
4.900
4.970
17,900
-0.03(-0.60%)
Oct 28, 2003
4.760
5.000
4.760
5.000
6,700
+0.01(+0.20%)
Oct 27, 2003
4.890
5.000
4.890
4.990
14,000
+0.06(+1.22%)
Oct 24, 2003
4.980
4.990
4.900
4.930
9,000
-0.02(-0.40%)
Oct 23, 2003
4.930
4.969
4.721
4.950
19,600
+0.08(+1.64%)
Oct 22, 2003
4.850
5.120
4.450
4.870
261,600
+0.07(+1.46%)
Oct 21, 2003
4.650
4.850
4.650
4.800
2,100
+0.31(+6.90%)
Oct 20, 2003
4.650
4.690
4.490
4.490
3,500
-0.14(-3.02%)
Oct 17, 2003
4.550
4.830
4.260
4.630
18,100
+0.03(+0.65%)
Oct 16, 2003
4.190
4.800
4.190
4.600
72,000
+0.44(+10.55%)
Oct 15, 2003
4.260
4.260
4.161
4.161
1,300
+0.01(+0.27%)
Oct 14, 2003
4.030
4.250
4.030
4.150
12,000
+0.14(+3.49%)
Oct 13, 2003
4.030
4.081
3.970
4.010
5,800
+0.00(+0.00%)
Oct 10, 2003
4.060
4.060
4.000
4.010
3,300
-0.03(-0.74%)
Oct 09, 2003
4.160
4.160
4.040
4.040
5,300
+0.11(+2.80%)
Oct 08, 2003
3.969
4.090
3.930
3.930
1,200
+0.02(+0.51%)
Oct 07, 2003
3.910
3.920
3.860
3.910
3,800
-0.02(-0.51%)
Oct 06, 2003
3.950
4.010
3.861
3.930
11,100
-0.11(-2.72%)
Oct 03, 2003
4.390
4.500
3.910
4.040
8,400
-0.35(-7.97%)
Oct 02, 2003
4.450
4.740
4.390
4.390
3,600
-0.21(-4.57%)
Oct 01, 2003
4.690
4.690
4.600
4.600
500
+0.11(+2.45%)
Sep 30, 2003
4.300
4.650
4.290
4.490
6,999
+0.26(+6.15%)
Sep 29, 2003
4.220
4.300
4.000
4.230
8,000
-0.17(-3.86%)
Sep 26, 2003
4.480
4.499
4.240
4.400
5,900
+0.01(+0.23%)
Sep 25, 2003
4.660
4.660
4.200
4.390
11,200
-0.22(-4.77%)
Sep 24, 2003
4.900
4.800
4.590
4.610
13,900
-0.29(-5.92%)
Sep 23, 2003
4.720
4.900
4.689
4.900
16,300
+0.16(+3.38%)
Sep 22, 2003
4.720
4.740
4.689
4.740
8,200
+0.12(+2.60%)
Sep 19, 2003
4.620
4.650
4.520
4.620
19,700
-0.05(-1.07%)
Sep 18, 2003
4.740
4.740
4.500
4.670
51,800
-0.07(-1.48%)
Sep 17, 2003
4.720
4.910
4.720
4.740
6,200
-0.09(-1.86%)
Sep 16, 2003
5.040
5.040
4.830
4.830
38,200
-0.09(-1.83%)
Sep 15, 2003
4.600
5.150
4.600
4.920
86,300
+0.42(+9.33%)
Sep 12, 2003
4.500
4.600
4.490
4.500
19,600
-0.20(-4.26%)
Sep 11, 2003
4.200
4.700
4.050
4.700
37,300
+0.63(+15.48%)
Sep 10, 2003
4.090
4.100
3.900
4.070
36,300
+0.06(+1.50%)
Sep 09, 2003
4.500
4.500
3.900
4.010
33,600
-0.34(-7.82%)
Sep 08, 2003
4.430
4.500
4.180
4.350
15,400
-0.18(-3.97%)
Sep 05, 2003
4.640
4.640
4.500
4.530
11,800
-0.12(-2.58%)
Sep 04, 2003
3.510
4.650
3.510
4.650
18,200
+0.37(+8.64%)
Sep 03, 2003
4.100
4.400
4.100
4.280
34,300
+0.18(+4.39%)
Sep 02, 2003
3.950
4.100
3.950
4.100
4,100
+0.10(+2.50%)
Aug 29, 2003
3.940
4.020
3.940
4.000
57,100
+0.10(+2.56%)
Aug 28, 2003
3.640
3.900
3.640
3.900
2,600
+0.28(+7.73%)
Aug 27, 2003
3.310
3.620
3.310
3.620
300
-0.02(-0.55%)
Aug 26, 2003
3.600
3.640
3.590
3.640
4,900
+0.16(+4.60%)
Aug 25, 2003
3.240
3.551
3.240
3.480
3,300
-0.01(-0.29%)
Aug 22, 2003
3.490
3.490
3.490
3.490
0
+0.00(+0.00%)
Aug 21, 2003
3.470
3.490
3.470
3.490
1,300
+0.18(+5.44%)
Aug 20, 2003
3.510
3.510
3.190
3.310
1,000
-0.34(-9.32%)
Aug 19, 2003
3.510
3.660
3.200
3.650
13,900
+0.16(+4.58%)
Aug 18, 2003
3.420
3.550
3.350
3.490
4,500
+0.03(+0.99%)
Aug 15, 2003
3.360
3.590
3.250
3.456
7,900
+0.07(+1.97%)
Aug 14, 2003
3.350
3.590
3.300
3.389
6,400
-0.26(-7.15%)
Aug 13, 2003
3.650
3.650
3.650
3.650
2,600
+0.05(+1.39%)
Aug 12, 2003
3.510
3.700
3.460
3.600
14,500
+0.10(+2.86%)
Aug 11, 2003
3.510
3.510
3.500
3.500
5,100
+0.02(+0.57%)
Aug 08, 2003
3.330
3.480
3.330
3.480
5,300
-0.02(-0.57%)
Aug 07, 2003
3.500
3.500
3.450
3.500
8,200
+0.00(+0.00%)
Aug 06, 2003
3.500
3.501
3.490
3.500
7,300
-0.14(-3.85%)
Aug 05, 2003
3.230
3.640
3.230
3.640
7,000
+0.14(+4.00%)
Aug 04, 2003
3.300
3.720
3.210
3.500
14,500
+0.10(+2.94%)
Aug 01, 2003
3.480
3.490
3.330
3.400
10,900
+0.07(+2.10%)
Jul 31, 2003
3.320
3.370
3.320
3.330
6,100
+0.04(+1.22%)
Jul 30, 2003
3.150
3.300
3.150
3.290
2,400
+0.21(+6.82%)
Jul 29, 2003
3.371
3.371
3.080
3.080
4,300
-0.17(-5.23%)
Jul 28, 2003
3.350
3.350
3.250
3.250
1,900
-0.12(-3.56%)
Jul 25, 2003
3.370
3.370
3.370
3.370
100
+0.02(+0.60%)
Jul 24, 2003
3.350
3.360
3.260
3.350
9,400
-0.04(-1.18%)
Jul 23, 2003
3.320
3.390
3.320
3.390
18,500
-0.13(-3.69%)
Jul 22, 2003
3.520
3.520
3.520
3.520
0
+0.00(+0.00%)
Jul 21, 2003
3.490
3.620
3.490
3.520
1,300
+0.03(+0.86%)
Jul 18, 2003
3.400
3.490
3.400
3.490
2,000
+0.01(+0.29%)
Jul 17, 2003
3.480
3.480
3.480
3.480
0
+0.00(+0.00%)
Jul 16, 2003
3.550
3.550
3.400
3.480
7,000
-0.02(-0.57%)
Jul 15, 2003
3.400
3.500
3.400
3.500
5,400
+0.00(+0.00%)
Jul 14, 2003
3.390
3.510
3.390
3.500
12,200
+0.04(+1.16%)
Jul 11, 2003
3.390
3.460
3.390
3.460
8,400
+0.06(+1.76%)
Jul 10, 2003
3.370
3.400
3.370
3.400
3,800
-0.06(-1.73%)
Jul 09, 2003
3.500
3.500
3.460
3.460
600
-0.11(-3.08%)
Jul 08, 2003
3.571
3.571
3.570
3.570
700
-0.09(-2.46%)
Jul 07, 2003
3.760
3.760
3.550
3.660
4,800
-0.09(-2.40%)
Jul 03, 2003
3.600
3.750
3.600
3.750
1,700
+0.14(+3.91%)
Jul 02, 2003
3.650
3.609
3.609
3.609
100
-0.04(-1.12%)
Jul 01, 2003
3.770
3.770
3.650
3.650
3,600
-0.10(-2.67%)
Jun 30, 2003
3.530
3.750
3.530
3.750
5,500
+0.16(+4.46%)
Jun 27, 2003
3.530
3.590
3.520
3.590
1,100
-0.01(-0.28%)
Jun 26, 2003
3.530
3.600
3.500
3.600
16,400
+0.12(+3.45%)
Jun 25, 2003
3.480
3.480
3.480
3.480
400
-0.10(-2.79%)
Jun 24, 2003
3.490
3.760
3.490
3.580
15,700
+0.07(+1.99%)
Jun 23, 2003
3.450
3.510
3.450
3.510
3,400
-0.04(-1.13%)
Jun 20, 2003
3.540
3.570
3.540
3.550
13,100
+0.07(+2.01%)
Jun 19, 2003
3.520
3.540
3.467
3.480
15,400
-0.05(-1.42%)
Jun 18, 2003
3.440
3.540
3.440
3.530
7,300
-0.01(-0.28%)
Jun 17, 2003
3.420
3.540
3.400
3.540
9,300
+0.01(+0.28%)
Jun 16, 2003
3.460
3.530
3.460
3.530
1,700
+0.17(+5.06%)
Jun 13, 2003
3.300
3.780
3.280
3.360
31,700
+0.04(+1.20%)
Jun 12, 2003
3.350
3.410
3.250
3.320
24,500
+0.07(+2.15%)
Jun 11, 2003
3.250
3.360
3.250
3.250
44,900
+0.00(+0.00%)
Jun 10, 2003
3.330
3.350
3.220
3.250
16,600
+0.00(+0.00%)
Jun 09, 2003
3.250
3.250
3.250
3.250
4,800
+0.00(+0.00%)
Jun 06, 2003
3.250
3.370
3.250
3.250
2,900
+0.00(+0.00%)
Jun 05, 2003
3.220
3.250
3.220
3.250
1,000
-0.09(-2.69%)
Jun 04, 2003
3.300
3.370
3.300
3.340
32,100
+0.07(+2.14%)
Jun 03, 2003
3.250
3.300
3.210
3.270
10,600
+0.02(+0.62%)
Jun 02, 2003
3.300
3.360
3.250
3.250
28,500
-0.05(-1.52%)
May 30, 2003
3.340
3.340
3.270
3.300
3,500
-0.02(-0.60%)
May 29, 2003
3.290
3.360
3.290
3.320
12,600
+0.01(+0.42%)
May 28, 2003
3.290
3.350
3.290
3.306
7,300
+0.02(+0.49%)
May 27, 2003
3.200
3.290
3.200
3.290
5,100
-0.06(-1.79%)
May 23, 2003
3.400
3.400
3.350
3.350
6,500
-0.01(-0.30%)
May 22, 2003
3.350
3.360
3.350
3.360
900
+0.06(+1.82%)
May 21, 2003
3.300
3.300
3.300
3.300
1,500
-0.05(-1.49%)
May 20, 2003
3.350
3.350
3.350
3.350
1,000
+0.05(+1.52%)
May 19, 2003
3.270
3.380
3.270
3.300
4,900
+0.00(+0.00%)
May 16, 2003
3.300
3.300
3.270
3.300
19,800
+0.03(+0.92%)
May 15, 2003
3.290
3.290
3.190
3.270
6,100
+0.02(+0.62%)
May 14, 2003
3.250
3.250
3.190
3.250
25,900
+0.07(+2.17%)
May 13, 2003
3.370
3.400
3.180
3.181
26,600
-0.22(-6.44%)
May 12, 2003
3.400
3.410
3.400
3.400
5,400
+0.00(+0.00%)
May 09, 2003
3.450
3.450
3.360
3.400
19,500
-0.06(-1.73%)
May 08, 2003
3.500
3.500
3.420
3.460
1,400
-0.04(-1.14%)
May 07, 2003
3.420
3.570
3.420
3.500
4,900
+0.09(+2.64%)
May 06, 2003
3.620
3.670
3.360
3.410
17,800
-0.41(-10.73%)
May 05, 2003
3.600
3.820
3.530
3.820
2,100
+0.30(+8.52%)
May 02, 2003
3.680
3.760
3.520
3.520
3,900
-0.27(-7.12%)
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.