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
Ansys Inc
(NQ:
ANSS
)
331.11
+2.93 (+0.89%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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
7.497
7.610
7.250
7.610
1,440,770
+0.41(+5.69%)
Apr 28, 2005
7.728
7.750
7.072
7.200
1,731,352
-0.60(-7.66%)
Apr 27, 2005
7.918
7.918
7.772
7.798
482,352
-0.16(-2.01%)
Apr 26, 2005
8.057
8.213
7.912
7.957
273,664
-0.13(-1.64%)
Apr 25, 2005
8.095
8.178
7.990
8.090
215,640
+0.06(+0.81%)
Apr 22, 2005
8.280
8.280
7.923
8.025
263,528
-0.21(-2.61%)
Apr 21, 2005
8.075
8.295
7.987
8.240
358,390
+0.24(+2.97%)
Apr 20, 2005
8.248
8.295
8.002
8.002
349,536
-0.24(-2.85%)
Apr 19, 2005
8.115
8.238
8.020
8.238
463,086
+0.14(+1.76%)
Apr 18, 2005
7.938
8.158
7.935
8.095
429,282
+0.10(+1.22%)
Apr 15, 2005
8.352
8.375
7.772
7.997
1,023,716
-0.41(-4.90%)
Apr 14, 2005
8.797
8.797
8.408
8.410
321,524
-0.42(-4.76%)
Apr 13, 2005
8.947
9.245
8.758
8.830
459,526
-0.07(-0.84%)
Apr 12, 2005
8.610
8.938
8.553
8.905
395,830
+0.25(+2.95%)
Apr 11, 2005
8.750
8.780
8.625
8.650
231,276
-0.07(-0.77%)
Apr 08, 2005
8.850
8.850
8.710
8.717
249,192
-0.10(-1.11%)
Apr 07, 2005
8.865
8.945
8.748
8.815
248,194
-0.09(-0.96%)
Apr 06, 2005
9.010
9.063
8.877
8.900
397,694
-0.05(-0.59%)
Apr 05, 2005
9.075
9.107
8.928
8.953
373,156
-0.05(-0.56%)
Apr 04, 2005
8.773
9.072
8.750
9.002
391,202
+0.18(+2.04%)
Apr 01, 2005
8.562
8.945
8.562
8.822
559,866
+0.27(+3.16%)
Mar 31, 2005
8.550
8.562
8.350
8.553
452,920
+0.05(+0.59%)
Mar 30, 2005
8.387
8.527
8.377
8.502
413,930
+0.09(+1.10%)
Mar 29, 2005
8.703
8.720
8.383
8.410
289,362
-0.26(-3.00%)
Mar 28, 2005
8.750
8.775
8.602
8.670
569,780
-0.02(-0.23%)
Mar 24, 2005
8.725
8.827
8.675
8.690
304,840
-0.01(-0.14%)
Mar 23, 2005
8.957
8.957
8.688
8.703
203,404
-0.20(-2.25%)
Mar 22, 2005
8.825
9.225
8.783
8.902
539,214
+0.12(+1.37%)
Mar 21, 2005
8.777
8.800
8.592
8.783
326,032
+0.03(+0.37%)
Mar 18, 2005
8.963
8.967
8.637
8.750
576,564
-0.13(-1.44%)
Mar 17, 2005
8.887
8.990
8.760
8.877
321,972
+0.04(+0.51%)
Mar 16, 2005
8.805
9.012
8.780
8.832
465,352
-0.07(-0.79%)
Mar 15, 2005
8.825
9.060
8.825
8.902
458,312
+0.14(+1.57%)
Mar 14, 2005
8.668
8.803
8.630
8.765
234,948
+0.04(+0.49%)
Mar 11, 2005
8.502
8.828
8.438
8.723
396,736
+0.21(+2.50%)
Mar 10, 2005
8.812
8.873
8.455
8.510
545,876
-0.34(-3.79%)
Mar 09, 2005
8.918
9.000
8.668
8.845
480,342
-0.05(-0.62%)
Mar 08, 2005
8.898
9.040
8.777
8.900
533,776
+0.03(+0.34%)
Mar 07, 2005
8.902
8.985
8.787
8.870
634,060
-0.05(-0.59%)
Mar 04, 2005
8.875
9.037
8.710
8.922
475,944
+0.18(+2.12%)
Mar 03, 2005
8.880
8.965
8.592
8.738
327,726
-0.14(-1.58%)
Mar 02, 2005
9.037
9.045
8.775
8.877
387,664
-0.09(-1.00%)
Mar 01, 2005
9.000
9.062
8.865
8.967
501,774
-0.02(-0.25%)
Feb 28, 2005
8.980
9.078
8.877
8.990
525,602
-0.07(-0.77%)
Feb 25, 2005
8.940
9.065
8.850
9.060
521,574
+0.09(+1.00%)
Feb 24, 2005
8.812
9.023
8.768
8.970
462,338
+0.14(+1.59%)
Feb 23, 2005
8.752
8.912
8.717
8.830
370,840
+0.06(+0.68%)
Feb 22, 2005
9.165
9.165
8.710
8.770
672,228
-0.39(-4.23%)
Feb 18, 2005
9.102
9.217
8.830
9.158
427,730
+0.10(+1.13%)
Feb 17, 2005
9.373
9.467
9.037
9.055
649,430
-0.28(-3.00%)
Feb 16, 2005
9.287
9.375
9.193
9.335
847,896
+0.08(+0.84%)
Feb 15, 2005
8.928
9.578
8.925
9.258
2,260,342
+0.66(+7.65%)
Feb 14, 2005
8.660
8.710
8.508
8.600
400,790
+0.01(+0.09%)
Feb 11, 2005
8.387
8.617
8.363
8.592
419,480
+0.15(+1.84%)
Feb 10, 2005
8.455
8.477
8.367
8.438
247,666
+0.01(+0.12%)
Feb 09, 2005
8.580
8.700
8.393
8.428
399,836
-0.21(-2.40%)
Feb 08, 2005
8.625
8.635
8.377
8.635
424,992
+0.03(+0.35%)
Feb 07, 2005
8.500
8.678
8.495
8.605
944,756
+0.19(+2.29%)
Feb 04, 2005
8.312
8.470
8.225
8.412
350,838
+0.11(+1.36%)
Feb 03, 2005
8.250
8.300
8.143
8.300
383,326
+0.09(+1.03%)
Feb 02, 2005
8.250
8.290
8.107
8.215
451,510
+0.04(+0.49%)
Feb 01, 2005
8.150
8.232
8.043
8.175
555,530
+0.10(+1.24%)
Jan 31, 2005
7.923
8.113
7.803
8.075
583,210
+0.27(+3.49%)
Jan 28, 2005
7.625
7.895
7.518
7.803
574,810
+0.27(+3.62%)
Jan 27, 2005
7.535
7.577
7.357
7.530
502,936
+0.03(+0.37%)
Jan 26, 2005
7.543
7.543
7.407
7.503
790,340
+0.06(+0.84%)
Jan 25, 2005
7.412
7.527
7.378
7.440
781,058
+0.09(+1.26%)
Jan 24, 2005
7.353
7.388
7.035
7.348
595,610
+0.06(+0.86%)
Jan 21, 2005
7.263
7.425
7.122
7.285
257,280
+0.06(+0.80%)
Jan 20, 2005
7.327
7.327
7.150
7.228
231,628
-0.07(-0.89%)
Jan 19, 2005
7.263
7.457
7.183
7.293
372,358
-0.02(-0.27%)
Jan 18, 2005
7.360
7.405
7.223
7.312
1,018,224
-0.06(-0.78%)
Jan 14, 2005
7.367
7.430
7.290
7.370
291,040
+0.00(+0.03%)
Jan 13, 2005
7.593
7.732
7.277
7.367
203,426
-0.15(-2.00%)
Jan 12, 2005
7.532
7.553
7.282
7.518
386,398
+0.02(+0.23%)
Jan 11, 2005
7.475
7.575
7.452
7.500
403,144
-0.11(-1.38%)
Jan 10, 2005
7.348
7.860
7.180
7.605
741,810
+0.17(+2.32%)
Jan 07, 2005
7.907
7.910
7.415
7.433
839,778
-0.43(-5.44%)
Jan 06, 2005
8.270
8.270
7.855
7.860
668,628
-0.24(-2.96%)
Jan 05, 2005
8.125
8.248
8.047
8.100
425,546
+0.00(+0.00%)
Jan 04, 2005
8.280
8.335
8.010
8.100
842,818
+0.04(+0.47%)
Jan 03, 2005
8.110
8.157
7.978
8.062
422,286
+0.05(+0.59%)
Dec 31, 2004
7.885
8.123
7.885
8.015
258,200
+0.08(+0.98%)
Dec 30, 2004
8.098
8.133
7.938
7.938
161,800
-0.16(-1.98%)
Dec 29, 2004
8.075
8.155
8.015
8.098
300,200
+0.10(+1.22%)
Dec 28, 2004
7.860
8.062
7.860
8.000
179,200
+0.13(+1.62%)
Dec 27, 2004
7.918
8.000
7.795
7.872
351,800
+0.10(+1.29%)
Dec 23, 2004
7.800
7.985
7.705
7.772
449,200
-0.02(-0.22%)
Dec 22, 2004
7.973
7.973
7.670
7.790
449,200
-0.15(-1.86%)
Dec 21, 2004
7.442
7.938
7.442
7.938
395,400
+0.42(+5.66%)
Dec 20, 2004
7.617
7.883
7.442
7.513
500,800
-0.29(-3.69%)
Dec 17, 2004
7.838
7.880
7.668
7.800
350,400
+0.01(+0.16%)
Dec 16, 2004
7.928
8.000
7.747
7.787
212,000
-0.09(-1.11%)
Dec 15, 2004
8.000
8.000
7.688
7.875
310,400
-0.11(-1.38%)
Dec 14, 2004
7.850
7.992
7.763
7.985
367,000
+0.20(+2.54%)
Dec 13, 2004
7.688
7.835
7.688
7.787
221,800
+0.06(+0.78%)
Dec 10, 2004
7.768
7.875
7.685
7.728
281,000
-0.14(-1.75%)
Dec 09, 2004
7.963
7.970
7.567
7.865
333,600
-0.10(-1.26%)
Dec 08, 2004
7.938
8.150
7.850
7.965
530,000
+0.05(+0.60%)
Dec 07, 2004
8.395
8.395
7.910
7.918
552,200
-0.37(-4.49%)
Dec 06, 2004
8.405
8.488
8.280
8.290
516,600
+0.00(+0.06%)
Dec 03, 2004
8.215
8.422
8.120
8.285
499,600
+0.11(+1.35%)
Dec 02, 2004
7.942
8.350
7.883
8.175
628,400
+0.20(+2.44%)
Dec 01, 2004
7.655
8.068
7.655
7.980
465,000
+0.31(+4.01%)
Nov 30, 2004
7.810
7.957
7.670
7.673
640,000
-0.14(-1.79%)
Nov 29, 2004
7.670
7.875
7.588
7.812
851,000
+0.05(+0.68%)
Nov 26, 2004
7.872
7.872
7.710
7.760
122,200
+0.02(+0.23%)
Nov 24, 2004
7.750
7.875
7.735
7.742
410,400
-0.02(-0.26%)
Nov 23, 2004
7.853
7.875
7.728
7.763
381,800
-0.02(-0.22%)
Nov 22, 2004
7.753
7.853
7.745
7.780
314,000
-0.02(-0.22%)
Nov 19, 2004
7.865
7.938
7.750
7.798
320,600
-0.11(-1.39%)
Nov 18, 2004
7.850
7.947
7.827
7.907
296,800
+0.01(+0.13%)
Nov 17, 2004
7.853
8.005
7.812
7.897
378,800
-0.01(-0.09%)
Nov 16, 2004
8.037
8.057
7.860
7.905
335,400
-0.16(-2.01%)
Nov 15, 2004
7.925
8.068
7.812
8.068
319,600
+0.19(+2.38%)
Nov 12, 2004
7.900
7.938
7.782
7.880
199,200
-0.02(-0.22%)
Nov 11, 2004
7.848
7.902
7.793
7.897
243,600
+0.08(+1.06%)
Nov 10, 2004
7.825
7.968
7.742
7.815
427,800
-0.01(-0.10%)
Nov 09, 2004
7.607
7.968
7.607
7.822
468,200
+0.17(+2.19%)
Nov 08, 2004
7.918
7.933
7.607
7.655
486,200
-0.17(-2.17%)
Nov 05, 2004
7.780
8.125
7.750
7.825
667,000
+0.11(+1.43%)
Nov 04, 2004
7.468
7.720
7.303
7.715
782,200
+0.57(+7.94%)
Nov 03, 2004
7.022
7.240
6.938
7.147
316,400
+0.21(+3.03%)
Nov 02, 2004
6.878
7.095
6.875
6.938
252,800
-0.04(-0.50%)
Nov 01, 2004
6.850
7.062
6.715
6.973
219,000
+0.07(+1.05%)
Oct 29, 2004
6.992
6.992
6.845
6.900
171,600
-0.07(-1.08%)
Oct 28, 2004
6.963
7.060
6.875
6.975
205,200
-0.02(-0.29%)
Oct 27, 2004
6.718
7.010
6.718
6.995
282,200
+0.16(+2.30%)
Oct 26, 2004
6.750
6.893
6.747
6.838
297,600
+0.03(+0.48%)
Oct 25, 2004
6.675
6.805
6.445
6.805
341,400
+0.15(+2.25%)
Oct 22, 2004
6.907
6.910
6.650
6.655
240,200
-0.13(-1.95%)
Oct 21, 2004
6.850
6.850
6.707
6.787
221,200
+0.04(+0.67%)
Oct 20, 2004
6.885
6.885
6.697
6.742
348,800
-0.03(-0.44%)
Oct 19, 2004
6.860
6.910
6.750
6.772
248,000
+0.00(+0.00%)
Oct 18, 2004
6.628
6.890
6.588
6.772
367,000
+0.14(+2.07%)
Oct 15, 2004
6.550
6.723
6.550
6.635
202,600
+0.07(+1.10%)
Oct 14, 2004
6.525
6.595
6.500
6.562
234,400
+0.04(+0.65%)
Oct 13, 2004
6.588
6.588
6.495
6.520
224,800
-0.01(-0.19%)
Oct 12, 2004
6.470
6.603
6.402
6.532
193,600
+0.05(+0.85%)
Oct 11, 2004
6.475
6.513
6.393
6.478
261,400
-0.04(-0.54%)
Oct 08, 2004
6.640
6.747
6.503
6.513
273,800
-0.14(-2.14%)
Oct 07, 2004
6.915
6.928
6.655
6.655
312,400
-0.22(-3.20%)
Oct 06, 2004
6.473
6.875
6.463
6.875
565,000
+0.33(+5.12%)
Oct 05, 2004
6.287
6.562
6.272
6.540
305,000
+3.36(+105.94%)
Oct 04, 2004
3.200
3.237
3.171
3.176
282,800
-0.01(-0.33%)
Oct 01, 2004
3.141
3.211
3.141
3.186
472,400
+0.08(+2.51%)
Sep 30, 2004
3.084
3.140
3.084
3.108
499,600
+0.01(+0.24%)
Sep 29, 2004
3.061
3.125
3.061
3.101
382,800
+0.02(+0.75%)
Sep 28, 2004
2.944
3.078
2.944
3.078
485,200
+0.12(+3.99%)
Sep 27, 2004
2.993
3.002
2.954
2.959
192,800
-0.03(-0.84%)
Sep 24, 2004
2.962
3.012
2.962
2.984
171,200
+0.02(+0.53%)
Sep 23, 2004
3.009
3.021
2.921
2.969
430,000
-0.04(-1.45%)
Sep 22, 2004
3.052
3.072
2.999
3.013
431,600
-0.06(-1.93%)
Sep 21, 2004
3.044
3.097
3.016
3.072
342,400
+0.04(+1.34%)
Sep 20, 2004
3.015
3.044
2.990
3.031
181,200
+0.01(+0.37%)
Sep 17, 2004
3.064
3.075
2.971
3.020
303,200
-0.01(-0.25%)
Sep 16, 2004
2.937
3.045
2.937
3.027
233,200
+0.07(+2.37%)
Sep 15, 2004
2.941
2.978
2.910
2.958
177,200
+0.03(+1.15%)
Sep 14, 2004
2.936
2.943
2.894
2.924
299,600
-0.01(-0.49%)
Sep 13, 2004
2.911
3.024
2.903
2.938
362,400
+0.04(+1.31%)
Sep 10, 2004
2.846
2.921
2.842
2.900
217,200
+0.05(+1.91%)
Sep 09, 2004
2.809
2.853
2.792
2.846
312,800
+0.04(+1.27%)
Sep 08, 2004
2.852
2.865
2.799
2.810
228,000
-0.04(-1.49%)
Sep 07, 2004
2.851
2.861
2.809
2.853
169,200
+0.01(+0.46%)
Sep 03, 2004
2.881
2.906
2.770
2.839
145,600
-0.04(-1.39%)
Sep 02, 2004
2.841
2.879
2.841
2.879
393,200
+0.02(+0.81%)
Sep 01, 2004
2.803
2.867
2.781
2.856
354,800
+0.04(+1.33%)
Aug 31, 2004
2.766
2.820
2.743
2.819
298,800
+0.04(+1.58%)
Aug 30, 2004
2.781
2.819
2.759
2.775
178,400
-0.02(-0.78%)
Aug 27, 2004
2.809
2.828
2.784
2.797
182,000
-0.01(-0.42%)
Aug 26, 2004
2.873
2.875
2.796
2.809
232,400
-0.07(-2.41%)
Aug 25, 2004
2.806
2.878
2.774
2.878
246,400
+0.06(+2.02%)
Aug 24, 2004
2.819
2.823
2.774
2.821
117,600
+0.02(+0.85%)
Aug 23, 2004
2.792
2.819
2.768
2.797
248,000
-0.01(-0.31%)
Aug 20, 2004
2.781
2.821
2.766
2.806
240,132
+0.04(+1.38%)
Aug 19, 2004
2.806
2.812
2.734
2.768
368,800
-0.04(-1.47%)
Aug 18, 2004
2.766
2.809
2.751
2.809
305,800
+0.03(+1.10%)
Aug 17, 2004
2.788
2.828
2.753
2.779
236,400
-0.04(-1.44%)
Aug 16, 2004
2.793
2.848
2.792
2.819
288,000
+0.01(+0.27%)
Aug 13, 2004
2.758
2.812
2.746
2.812
327,600
+0.06(+2.32%)
Aug 12, 2004
2.791
2.819
2.728
2.748
226,800
-0.07(-2.51%)
Aug 11, 2004
2.820
2.829
2.757
2.819
527,200
-0.04(-1.53%)
Aug 10, 2004
2.757
2.868
2.757
2.862
450,800
+0.11(+3.85%)
Aug 09, 2004
2.679
2.757
2.679
2.756
292,800
+0.07(+2.56%)
Aug 06, 2004
2.772
2.773
2.683
2.688
456,400
-0.16(-5.56%)
Aug 05, 2004
2.869
2.919
2.829
2.846
316,400
-0.01(-0.31%)
Aug 04, 2004
2.894
2.929
2.829
2.854
352,000
-0.06(-2.12%)
Aug 03, 2004
3.033
3.047
2.866
2.916
382,800
-0.13(-4.33%)
Aug 02, 2004
2.928
3.048
2.928
3.048
459,200
+0.08(+2.80%)
Jul 30, 2004
2.813
2.999
2.813
2.965
526,400
+0.13(+4.77%)
Jul 29, 2004
2.709
2.869
2.696
2.830
693,200
+0.22(+8.61%)
Jul 28, 2004
2.707
2.707
2.569
2.606
233,600
-0.11(-4.03%)
Jul 27, 2004
2.617
2.731
2.600
2.715
167,600
+0.10(+3.97%)
Jul 26, 2004
2.611
2.664
2.607
2.611
208,000
-0.01(-0.48%)
Jul 23, 2004
2.672
2.703
2.609
2.624
217,200
-0.05(-1.96%)
Jul 22, 2004
2.694
2.706
2.587
2.676
409,200
-0.02(-0.79%)
Jul 21, 2004
2.778
2.781
2.697
2.697
254,000
-0.07(-2.40%)
Jul 20, 2004
2.772
2.797
2.754
2.764
232,000
-0.01(-0.32%)
Jul 19, 2004
2.773
2.811
2.770
2.772
156,800
-0.00(-0.02%)
Jul 16, 2004
2.791
2.814
2.771
2.773
382,800
-0.03(-1.05%)
Jul 15, 2004
2.816
2.868
2.798
2.803
363,200
-0.05(-1.67%)
Jul 14, 2004
2.851
2.879
2.813
2.850
162,400
-0.02(-0.59%)
Jul 13, 2004
2.864
2.886
2.855
2.867
264,400
-0.02(-0.59%)
Jul 12, 2004
2.808
2.926
2.807
2.884
527,600
+0.06(+1.94%)
Jul 09, 2004
2.776
2.843
2.776
2.829
163,200
+0.04(+1.50%)
Jul 08, 2004
2.819
2.828
2.776
2.787
361,600
-0.03(-1.17%)
Jul 07, 2004
2.815
2.851
2.813
2.820
263,600
-0.00(-0.07%)
Jul 06, 2004
2.856
2.864
2.797
2.822
370,400
-0.03(-1.14%)
Jul 02, 2004
2.874
2.882
2.838
2.854
159,600
-0.03(-0.87%)
Jul 01, 2004
2.922
2.950
2.879
2.879
297,200
-0.06(-1.98%)
Jun 30, 2004
2.885
2.938
2.861
2.938
317,600
+0.03(+1.18%)
Jun 29, 2004
2.885
2.925
2.885
2.903
446,400
+0.01(+0.43%)
Jun 28, 2004
2.935
2.936
2.886
2.891
524,400
-0.10(-3.42%)
Jun 25, 2004
2.900
2.994
2.847
2.993
781,600
+0.06(+1.89%)
Jun 24, 2004
2.929
2.944
2.901
2.938
402,000
-0.01(-0.21%)
Jun 23, 2004
2.844
2.947
2.837
2.944
256,400
+0.08(+2.70%)
Jun 22, 2004
2.861
2.879
2.808
2.866
444,000
+0.00(+0.02%)
Jun 21, 2004
2.913
2.913
2.861
2.866
270,800
-0.03(-1.15%)
Jun 18, 2004
2.829
2.912
2.819
2.899
612,000
+0.06(+1.99%)
Jun 17, 2004
2.836
2.871
2.811
2.842
370,000
+0.03(+1.13%)
Jun 16, 2004
2.824
2.852
2.786
2.811
423,600
+0.01(+0.36%)
Jun 15, 2004
2.639
2.812
2.639
2.801
428,000
+0.16(+6.03%)
Jun 14, 2004
2.695
2.708
2.640
2.641
187,200
-0.09(-3.23%)
Jun 10, 2004
2.695
2.759
2.695
2.729
294,800
+0.03(+0.95%)
Jun 09, 2004
2.729
2.750
2.702
2.704
149,200
-0.03(-1.03%)
Jun 08, 2004
2.733
2.756
2.723
2.732
252,000
-0.02(-0.66%)
Jun 07, 2004
2.701
2.762
2.701
2.750
386,800
+0.02(+0.85%)
Jun 04, 2004
2.717
2.772
2.704
2.727
340,400
+0.04(+1.42%)
Jun 03, 2004
2.761
2.766
2.678
2.689
243,200
-0.04(-1.60%)
Jun 02, 2004
2.723
2.781
2.705
2.732
216,800
-0.01(-0.43%)
Jun 01, 2004
2.673
2.748
2.673
2.744
330,000
+0.05(+1.83%)
May 28, 2004
2.731
2.734
2.681
2.695
227,600
-0.03(-1.17%)
May 27, 2004
2.672
2.729
2.663
2.727
301,600
+0.03(+1.18%)
May 26, 2004
2.674
2.723
2.603
2.695
590,800
+0.07(+2.67%)
May 25, 2004
2.513
2.625
2.469
2.625
545,600
+0.11(+4.40%)
May 24, 2004
2.488
2.532
2.457
2.514
504,000
+0.01(+0.40%)
May 21, 2004
2.472
2.504
2.456
2.504
280,800
+0.03(+1.31%)
May 20, 2004
2.436
2.483
2.425
2.472
396,000
+0.03(+1.15%)
May 19, 2004
2.388
2.470
2.376
2.444
490,800
+0.06(+2.52%)
May 18, 2004
2.409
2.436
2.366
2.384
249,600
+0.01(+0.34%)
May 17, 2004
2.416
2.419
2.333
2.376
267,200
-0.07(-2.84%)
May 14, 2004
2.442
2.487
2.414
2.445
302,800
-0.02(-0.81%)
May 13, 2004
2.487
2.502
2.453
2.465
208,000
-0.04(-1.42%)
May 12, 2004
2.408
2.501
2.374
2.501
272,800
+0.07(+2.69%)
May 11, 2004
2.401
2.438
2.382
2.435
276,800
+0.04(+1.83%)
May 10, 2004
2.362
2.424
2.256
2.391
474,400
+0.03(+1.08%)
May 07, 2004
2.349
2.394
2.328
2.366
393,200
+0.01(+0.64%)
May 06, 2004
2.354
2.375
2.349
2.351
659,200
-0.02(-1.03%)
May 05, 2004
2.375
2.393
2.362
2.375
878,400
+0.00(+0.00%)
May 04, 2004
2.469
2.545
2.349
2.375
784,800
+0.10(+4.45%)
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.