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
Exponent Inc
(NQ:
EXPO
)
94.71
-1.57 (-1.63%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 28, 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
1.298
1.315
1.287
1.313
322,016
+0.01(+0.42%)
Apr 28, 2005
1.321
1.331
1.296
1.308
434,024
-0.02(-1.50%)
Apr 27, 2005
1.331
1.351
1.322
1.328
153,855
-0.03(-1.87%)
Apr 26, 2005
1.351
1.359
1.344
1.353
228,025
-0.00(-0.16%)
Apr 25, 2005
1.336
1.367
1.336
1.355
391,152
+0.00(+0.16%)
Apr 22, 2005
1.374
1.401
1.350
1.353
304,000
-0.00(-0.24%)
Apr 21, 2005
1.367
1.367
1.350
1.356
280,359
+0.01(+0.45%)
Apr 20, 2005
1.350
1.365
1.348
1.350
1,023,193
+0.00(+0.00%)
Apr 19, 2005
1.328
1.358
1.315
1.350
115,981
+0.05(+4.17%)
Apr 18, 2005
1.271
1.305
1.271
1.296
55,092
+0.00(+0.21%)
Apr 15, 2005
1.311
1.315
1.294
1.294
81,635
-0.00(-0.13%)
Apr 14, 2005
1.314
1.314
1.277
1.295
90,671
-0.02(-1.26%)
Apr 13, 2005
1.355
1.366
1.311
1.312
38,336
-0.04(-2.90%)
Apr 12, 2005
1.313
1.355
1.302
1.351
92,431
+0.03(+2.13%)
Apr 11, 2005
1.316
1.329
1.296
1.323
72,591
-0.01(-0.79%)
Apr 08, 2005
1.385
1.386
1.315
1.333
66,849
-0.06(-4.39%)
Apr 07, 2005
1.388
1.394
1.387
1.394
31,750
+0.00(+0.20%)
Apr 06, 2005
1.377
1.395
1.377
1.392
42,827
+0.02(+1.77%)
Apr 05, 2005
1.338
1.367
1.334
1.367
85,037
+0.02(+1.64%)
Apr 04, 2005
1.310
1.350
1.310
1.345
147,958
+0.03(+2.35%)
Apr 01, 2005
1.306
1.320
1.305
1.315
396,849
-0.00(-0.17%)
Mar 31, 2005
1.310
1.319
1.298
1.317
270,734
-0.00(-0.08%)
Mar 30, 2005
1.302
1.320
1.302
1.318
92,521
+0.00(+0.00%)
Mar 29, 2005
1.313
1.318
1.294
1.318
390,117
+0.00(+0.32%)
Mar 28, 2005
1.310
1.323
1.310
1.314
353,259
-0.00(-0.23%)
Mar 24, 2005
1.312
1.317
1.310
1.317
729,479
+0.01(+0.55%)
Mar 23, 2005
1.301
1.315
1.301
1.310
298,267
+0.01(+0.85%)
Mar 22, 2005
1.305
1.319
1.298
1.299
535,155
-0.02(-1.17%)
Mar 21, 2005
1.327
1.328
1.291
1.314
216,413
+0.00(+0.34%)
Mar 18, 2005
1.333
1.333
1.300
1.310
575,080
-0.01(-0.79%)
Mar 17, 2005
1.304
1.323
1.283
1.320
720,018
+0.03(+2.35%)
Mar 16, 2005
1.283
1.292
1.278
1.290
437,163
+0.00(+0.09%)
Mar 15, 2005
1.284
1.294
1.273
1.289
452,676
+0.00(+0.34%)
Mar 14, 2005
1.274
1.284
1.274
1.284
78,932
+0.00(+0.00%)
Mar 11, 2005
1.301
1.301
1.274
1.284
116,117
-0.02(-1.89%)
Mar 10, 2005
1.312
1.321
1.287
1.309
32,331
-0.01(-1.04%)
Mar 09, 2005
1.320
1.330
1.320
1.323
118,158
-0.01(-0.95%)
Mar 08, 2005
1.338
1.341
1.324
1.335
144,865
-0.02(-1.22%)
Mar 07, 2005
1.437
1.437
1.350
1.352
45,086
-0.09(-6.09%)
Mar 04, 2005
1.399
1.455
1.396
1.440
172,270
+0.05(+3.45%)
Mar 03, 2005
1.361
1.398
1.346
1.392
411,254
+0.04(+2.94%)
Mar 02, 2005
1.333
1.385
1.327
1.352
144,665
+0.01(+0.45%)
Mar 01, 2005
1.340
1.350
1.332
1.346
190,595
+0.01(+0.99%)
Feb 28, 2005
1.301
1.333
1.294
1.333
183,129
+0.04(+2.89%)
Feb 25, 2005
1.317
1.317
1.295
1.295
249,806
-0.02(-1.18%)
Feb 24, 2005
1.295
1.318
1.295
1.311
95,361
+0.00(+0.34%)
Feb 23, 2005
1.288
1.307
1.288
1.306
132,065
+0.01(+0.68%)
Feb 22, 2005
1.298
1.310
1.289
1.297
503,205
+0.00(+0.17%)
Feb 18, 2005
1.292
1.303
1.292
1.295
583,480
+0.01(+0.43%)
Feb 17, 2005
1.312
1.317
1.279
1.290
402,564
-0.03(-2.01%)
Feb 16, 2005
1.274
1.319
1.264
1.316
959,999
+0.05(+3.74%)
Feb 15, 2005
1.286
1.286
1.243
1.269
1,280,565
-0.02(-1.46%)
Feb 14, 2005
1.322
1.322
1.285
1.288
190,459
-0.01(-1.10%)
Feb 11, 2005
1.294
1.323
1.294
1.302
185,823
+0.00(+0.13%)
Feb 10, 2005
1.269
1.305
1.269
1.300
344,859
+0.01(+0.94%)
Feb 09, 2005
1.268
1.298
1.268
1.288
910,441
+0.03(+2.14%)
Feb 08, 2005
1.241
1.276
1.241
1.261
266,035
-0.00(-0.17%)
Feb 07, 2005
1.278
1.292
1.238
1.263
1,204,490
-0.01(-0.87%)
Feb 04, 2005
1.371
1.372
1.269
1.274
1,953,583
-0.09(-6.81%)
Feb 03, 2005
1.374
1.374
1.347
1.367
73,335
+0.00(+0.24%)
Feb 02, 2005
1.328
1.370
1.328
1.364
307,266
+0.02(+1.52%)
Feb 01, 2005
1.375
1.375
1.343
1.344
196,247
-0.03(-2.28%)
Jan 31, 2005
1.370
1.377
1.359
1.375
155,814
+0.01(+0.97%)
Jan 28, 2005
1.366
1.388
1.353
1.362
186,858
-0.01(-0.96%)
Jan 27, 2005
1.375
1.378
1.375
1.375
178,276
-0.00(-0.20%)
Jan 26, 2005
1.377
1.383
1.367
1.378
165,503
+0.00(+0.16%)
Jan 25, 2005
1.350
1.405
1.329
1.376
140,547
+0.00(+0.04%)
Jan 24, 2005
1.422
1.422
1.368
1.375
287,245
-0.02(-1.54%)
Jan 21, 2005
1.414
1.419
1.392
1.397
57,414
-0.01(-0.67%)
Jan 20, 2005
1.383
1.421
1.383
1.406
132,673
+0.00(+0.00%)
Jan 19, 2005
1.433
1.436
1.405
1.406
104,115
-0.03(-1.85%)
Jan 18, 2005
1.410
1.441
1.401
1.432
279,643
+0.00(+0.35%)
Jan 14, 2005
1.444
1.461
1.378
1.428
1,193,141
-0.18(-10.97%)
Jan 13, 2005
1.602
1.612
1.594
1.603
239,510
-0.02(-1.29%)
Jan 12, 2005
1.626
1.626
1.604
1.624
29,147
-0.00(-0.10%)
Jan 11, 2005
1.565
1.626
1.557
1.626
165,058
+0.03(+2.18%)
Jan 10, 2005
1.528
1.642
1.528
1.591
820,822
+0.05(+3.29%)
Jan 07, 2005
1.533
1.542
1.513
1.541
86,960
-0.01(-0.46%)
Jan 06, 2005
1.531
1.554
1.522
1.548
261,372
-0.00(-0.14%)
Jan 05, 2005
1.510
1.557
1.510
1.550
110,991
+0.04(+2.52%)
Jan 04, 2005
1.501
1.532
1.488
1.512
217,502
+0.00(+0.11%)
Jan 03, 2005
1.513
1.514
1.503
1.510
129,461
-0.00(-0.33%)
Dec 31, 2004
1.537
1.537
1.505
1.515
93,438
+0.01(+0.81%)
Dec 30, 2004
1.496
1.518
1.496
1.503
76,201
-0.01(-0.51%)
Dec 29, 2004
1.522
1.523
1.509
1.511
54,429
-0.02(-1.47%)
Dec 28, 2004
1.498
1.614
1.498
1.533
670,396
+0.01(+0.51%)
Dec 27, 2004
1.542
1.542
1.523
1.526
27,214
-0.00(-0.14%)
Dec 23, 2004
1.538
1.540
1.523
1.528
40,822
+0.00(+0.29%)
Dec 22, 2004
1.510
1.545
1.510
1.523
131,539
-0.02(-1.29%)
Dec 21, 2004
1.505
1.543
1.505
1.543
68,944
+0.05(+3.28%)
Dec 20, 2004
1.530
1.530
1.494
1.494
104,324
-0.04(-2.71%)
Dec 17, 2004
1.508
1.543
1.508
1.536
104,324
+0.00(+0.31%)
Dec 16, 2004
1.504
1.535
1.495
1.531
109,767
-0.02(-1.17%)
Dec 15, 2004
1.498
1.549
1.491
1.549
40,822
+0.03(+1.96%)
Dec 14, 2004
1.530
1.530
1.502
1.520
156,032
-0.01(-0.86%)
Dec 13, 2004
1.541
1.543
1.526
1.533
272,149
+0.00(+0.04%)
Dec 10, 2004
1.538
1.543
1.496
1.532
227,698
-0.00(-0.04%)
Dec 09, 2004
1.521
1.533
1.513
1.533
315,693
+0.00(+0.04%)
Dec 08, 2004
1.501
1.532
1.501
1.532
283,943
+0.04(+2.92%)
Dec 07, 2004
1.524
1.524
1.489
1.489
137,889
-0.04(-2.81%)
Dec 06, 2004
1.504
1.532
1.504
1.532
78,016
-0.01(-0.57%)
Dec 03, 2004
1.543
1.549
1.536
1.541
66,223
-0.00(-0.28%)
Dec 02, 2004
1.543
1.545
1.529
1.545
58,965
+0.01(+0.75%)
Dec 01, 2004
1.527
1.545
1.489
1.533
111,581
+0.00(+0.11%)
Nov 30, 2004
1.538
1.538
1.526
1.532
65,315
-0.01(-0.39%)
Nov 29, 2004
1.506
1.538
1.490
1.538
60,780
+0.02(+1.64%)
Nov 26, 2004
1.526
1.526
1.507
1.513
9,978
-0.02(-1.44%)
Nov 24, 2004
1.543
1.543
1.519
1.535
68,944
-0.01(-0.54%)
Nov 23, 2004
1.455
1.543
1.455
1.543
537,949
+0.06(+3.86%)
Nov 22, 2004
1.444
1.487
1.444
1.486
267,614
-0.00(-0.04%)
Nov 19, 2004
1.458
1.491
1.458
1.486
807,378
-0.00(-0.11%)
Nov 18, 2004
1.510
1.510
1.447
1.488
343,816
-0.03(-2.17%)
Nov 17, 2004
1.495
1.541
1.495
1.521
139,703
-0.00(-0.11%)
Nov 16, 2004
1.518
1.529
1.518
1.523
48,986
+0.00(+0.29%)
Nov 15, 2004
1.479
1.537
1.466
1.518
337,465
+0.01(+0.44%)
Nov 12, 2004
1.490
1.516
1.490
1.512
72,573
+0.01(+0.70%)
Nov 11, 2004
1.484
1.505
1.483
1.501
105,231
+0.01(+0.59%)
Nov 10, 2004
1.488
1.502
1.468
1.493
334,744
+0.02(+1.04%)
Nov 09, 2004
1.486
1.486
1.468
1.477
92,530
+0.00(+0.00%)
Nov 08, 2004
1.502
1.502
1.470
1.477
372,845
+0.01(+0.83%)
Nov 05, 2004
1.504
1.504
1.447
1.465
127,910
-0.05(-3.42%)
Nov 04, 2004
1.510
1.521
1.488
1.517
197,762
+0.01(+0.44%)
Nov 03, 2004
1.500
1.517
1.492
1.510
27,214
+0.02(+1.07%)
Nov 02, 2004
1.515
1.516
1.486
1.494
175,083
-0.02(-1.38%)
Nov 01, 2004
1.488
1.515
1.482
1.515
165,104
+0.03(+1.82%)
Oct 29, 2004
1.495
1.507
1.488
1.488
195,040
-0.02(-1.46%)
Oct 28, 2004
1.487
1.510
1.482
1.510
195,040
+0.02(+1.48%)
Oct 27, 2004
1.478
1.488
1.475
1.488
115,210
+0.00(+0.00%)
Oct 26, 2004
1.479
1.489
1.464
1.488
184,154
+0.01(+0.75%)
Oct 25, 2004
1.471
1.478
1.463
1.477
202,298
-0.00(-0.33%)
Oct 22, 2004
1.478
1.491
1.472
1.482
548,835
-0.00(-0.07%)
Oct 21, 2004
1.490
1.496
1.472
1.483
472,633
-0.01(-0.88%)
Oct 20, 2004
1.475
1.499
1.470
1.496
182,340
+0.01(+0.93%)
Oct 19, 2004
1.485
1.516
1.475
1.483
1,815,240
-0.01(-0.41%)
Oct 18, 2004
1.488
1.499
1.488
1.489
87,995
-0.00(-0.22%)
Oct 15, 2004
1.494
1.502
1.487
1.492
176,897
-0.00(-0.15%)
Oct 14, 2004
1.499
1.500
1.488
1.494
196,855
-0.00(-0.33%)
Oct 13, 2004
1.515
1.516
1.461
1.499
155,125
-0.02(-1.02%)
Oct 12, 2004
1.495
1.516
1.495
1.515
29,936
+0.03(+1.74%)
Oct 11, 2004
1.501
1.502
1.488
1.489
4,535
-0.01(-0.99%)
Oct 08, 2004
1.518
1.527
1.503
1.504
12,700
-0.02(-1.16%)
Oct 07, 2004
1.536
1.536
1.521
1.521
55,337
-0.02(-1.43%)
Oct 06, 2004
1.532
1.546
1.528
1.543
115,210
+0.01(+0.43%)
Oct 05, 2004
1.532
1.554
1.532
1.537
56,244
+0.01(+0.43%)
Oct 04, 2004
1.527
1.531
1.518
1.530
39,008
+0.01(+0.95%)
Oct 01, 2004
1.486
1.529
1.486
1.516
44,451
-0.00(-0.18%)
Sep 30, 2004
1.466
1.518
1.455
1.518
97,066
+0.03(+2.04%)
Sep 29, 2004
1.479
1.488
1.463
1.488
145,146
+0.01(+0.44%)
Sep 28, 2004
1.461
1.502
1.461
1.482
351,980
+0.02(+1.44%)
Sep 27, 2004
1.459
1.475
1.449
1.461
59,872
-0.01(-0.75%)
Sep 24, 2004
1.445
1.475
1.445
1.472
22,679
+0.02(+1.14%)
Sep 23, 2004
1.419
1.463
1.419
1.455
46,265
+0.01(+0.53%)
Sep 22, 2004
1.439
1.447
1.420
1.447
91,623
+0.00(+0.00%)
Sep 21, 2004
1.440
1.459
1.436
1.447
158,754
+0.01(+0.57%)
Sep 20, 2004
1.444
1.444
1.436
1.439
29,936
+0.00(+0.04%)
Sep 17, 2004
1.440
1.469
1.433
1.439
131,539
+0.01(+0.39%)
Sep 16, 2004
1.444
1.444
1.422
1.433
39,915
-0.00(-0.34%)
Sep 15, 2004
1.403
1.447
1.403
1.438
109,767
+0.02(+1.60%)
Sep 14, 2004
1.388
1.436
1.386
1.415
154,218
+0.03(+2.11%)
Sep 13, 2004
1.387
1.413
1.386
1.386
212,276
-0.02(-1.60%)
Sep 10, 2004
1.426
1.447
1.409
1.409
33,565
-0.03(-2.41%)
Sep 09, 2004
1.448
1.448
1.425
1.444
47,172
+0.01(+0.42%)
Sep 08, 2004
1.449
1.455
1.435
1.437
171,454
-0.01(-0.80%)
Sep 07, 2004
1.459
1.473
1.446
1.449
164,804
-0.01(-0.53%)
Sep 03, 2004
1.477
1.477
1.437
1.457
79,830
-0.00(-0.30%)
Sep 02, 2004
1.463
1.480
1.439
1.461
140,610
-0.01(-0.53%)
Sep 01, 2004
1.423
1.510
1.403
1.469
200,483
+0.04(+2.50%)
Aug 31, 2004
1.372
1.433
1.372
1.433
156,939
+0.05(+3.79%)
Aug 30, 2004
1.388
1.388
1.342
1.381
150,589
-0.02(-1.18%)
Aug 27, 2004
1.392
1.405
1.392
1.397
59,872
+0.00(+0.28%)
Aug 26, 2004
1.397
1.403
1.386
1.393
309,343
+0.00(+0.12%)
Aug 25, 2004
1.398
1.400
1.381
1.392
159,661
-0.00(-0.36%)
Aug 24, 2004
1.374
1.400
1.374
1.397
28,122
+0.02(+1.12%)
Aug 23, 2004
1.374
1.392
1.374
1.381
88,176
-0.00(-0.32%)
Aug 20, 2004
1.394
1.394
1.378
1.386
180,417
-0.00(-0.12%)
Aug 19, 2004
1.376
1.387
1.376
1.387
661,324
-0.00(-0.32%)
Aug 18, 2004
1.374
1.428
1.374
1.392
153,719
+0.01(+0.80%)
Aug 17, 2004
1.387
1.407
1.381
1.381
29,029
-0.02(-1.38%)
Aug 16, 2004
1.386
1.418
1.378
1.400
160,568
+0.02(+1.56%)
Aug 13, 2004
1.377
1.382
1.373
1.378
312,065
+0.01(+0.44%)
Aug 12, 2004
1.367
1.383
1.354
1.372
85,273
+0.00(+0.00%)
Aug 11, 2004
1.366
1.374
1.338
1.372
190,504
-0.00(-0.32%)
Aug 10, 2004
1.363
1.392
1.361
1.377
188,690
-0.00(-0.32%)
Aug 09, 2004
1.348
1.387
1.308
1.381
130,151
+0.02(+1.79%)
Aug 06, 2004
1.394
1.399
1.327
1.357
459,026
-0.02(-1.72%)
Aug 05, 2004
1.411
1.411
1.374
1.381
43,543
-0.05(-3.24%)
Aug 04, 2004
1.433
1.433
1.353
1.427
185,061
-0.00(-0.04%)
Aug 03, 2004
1.340
1.433
1.331
1.428
812,821
+0.08(+5.71%)
Aug 02, 2004
1.364
1.364
1.296
1.350
241,306
-0.03(-2.47%)
Jul 30, 2004
1.389
1.400
1.384
1.385
66,223
-0.02(-1.22%)
Jul 29, 2004
1.417
1.461
1.386
1.402
53,522
-0.05(-3.53%)
Jul 28, 2004
1.403
1.453
1.401
1.453
143,332
+0.06(+4.23%)
Jul 27, 2004
1.450
1.459
1.356
1.394
301,179
-0.06(-3.88%)
Jul 26, 2004
1.493
1.493
1.448
1.450
144,239
-0.02(-1.61%)
Jul 23, 2004
1.498
1.498
1.467
1.474
72,573
-0.01(-0.89%)
Jul 22, 2004
1.488
1.488
1.444
1.487
354,702
+0.00(+0.07%)
Jul 21, 2004
1.509
1.515
1.469
1.486
184,154
-0.03(-1.75%)
Jul 20, 2004
1.518
1.543
1.499
1.512
405,503
+0.02(+1.45%)
Jul 19, 2004
1.499
1.505
1.479
1.491
227,698
+0.01(+0.48%)
Jul 16, 2004
1.431
1.488
1.409
1.484
188,690
+0.03(+2.09%)
Jul 15, 2004
1.430
1.504
1.430
1.453
65,315
+0.03(+1.89%)
Jul 14, 2004
1.424
1.448
1.417
1.426
71,666
-0.01(-0.38%)
Jul 13, 2004
1.488
1.488
1.419
1.432
221,348
-0.06(-3.78%)
Jul 12, 2004
1.433
1.496
1.388
1.488
268,521
+0.06(+4.01%)
Jul 09, 2004
1.430
1.439
1.366
1.431
91,623
-0.00(-0.08%)
Jul 08, 2004
1.434
1.452
1.407
1.432
83,459
-0.01(-0.88%)
Jul 07, 2004
1.490
1.490
1.445
1.445
713,940
-0.04(-2.78%)
Jul 06, 2004
1.466
1.491
1.445
1.486
154,218
+0.03(+2.16%)
Jul 02, 2004
1.488
1.505
1.453
1.455
119,745
-0.04(-2.87%)
Jul 01, 2004
1.491
1.498
1.471
1.498
189,597
+0.02(+1.12%)
Jun 30, 2004
1.474
1.488
1.461
1.481
271,242
-0.01(-0.44%)
Jun 29, 2004
1.484
1.495
1.483
1.488
596,915
+0.02(+1.47%)
Jun 28, 2004
1.446
1.488
1.408
1.466
300,272
+0.05(+3.22%)
Jun 25, 2004
1.418
1.433
1.257
1.420
2,965,527
+0.00(+0.27%)
Jun 24, 2004
1.459
1.461
1.399
1.417
195,040
-0.05(-3.38%)
Jun 23, 2004
1.455
1.466
1.446
1.466
106,138
+0.01(+0.64%)
Jun 22, 2004
1.471
1.471
1.370
1.457
214,998
+0.02(+1.65%)
Jun 21, 2004
1.493
1.493
1.430
1.433
176,897
-0.06(-3.85%)
Jun 18, 2004
1.488
1.491
1.488
1.490
81,644
+0.00(+0.15%)
Jun 17, 2004
1.490
1.497
1.475
1.488
168,732
-0.00(-0.04%)
Jun 16, 2004
1.428
1.505
1.428
1.489
881,765
+0.02(+1.05%)
Jun 15, 2004
1.355
1.474
1.354
1.473
398,246
+0.11(+8.39%)
Jun 14, 2004
1.392
1.400
1.355
1.359
322,044
-0.03(-2.18%)
Jun 10, 2004
1.381
1.391
1.380
1.389
109,767
+0.01(+0.44%)
Jun 09, 2004
1.390
1.408
1.381
1.383
104,324
-0.02(-1.18%)
Jun 08, 2004
1.388
1.400
1.377
1.400
152,403
+0.01(+0.83%)
Jun 07, 2004
1.375
1.391
1.375
1.388
95,252
-0.00(-0.16%)
Jun 04, 2004
1.392
1.419
1.375
1.391
212,276
-0.01(-0.59%)
Jun 03, 2004
1.358
1.408
1.358
1.399
380,102
+0.02(+1.56%)
Jun 02, 2004
1.365
1.377
1.356
1.377
118,838
+0.00(+0.24%)
Jun 01, 2004
1.363
1.376
1.352
1.374
138,796
+0.00(+0.00%)
May 28, 2004
1.377
1.377
1.362
1.374
196,855
+0.00(+0.28%)
May 27, 2004
1.372
1.374
1.367
1.370
958,875
+0.00(+0.04%)
May 26, 2004
1.366
1.373
1.364
1.370
120,653
+0.01(+0.77%)
May 25, 2004
1.361
1.370
1.358
1.359
424,553
-0.01(-0.68%)
May 24, 2004
1.372
1.375
1.361
1.369
254,006
+0.01(+0.53%)
May 21, 2004
1.358
1.375
1.351
1.361
322,951
+0.00(+0.37%)
May 20, 2004
1.342
1.370
1.342
1.356
215,905
-0.01(-0.73%)
May 19, 2004
1.320
1.366
1.320
1.366
95,252
+0.04(+2.99%)
May 18, 2004
1.329
1.361
1.280
1.327
497,127
-0.01(-0.82%)
May 17, 2004
1.323
1.350
1.323
1.338
11,793
-0.02(-1.78%)
May 14, 2004
1.350
1.378
1.309
1.362
389,174
+0.02(+1.69%)
May 13, 2004
1.350
1.355
1.318
1.339
433,625
-0.01(-0.82%)
May 12, 2004
1.337
1.350
1.332
1.350
69,851
+0.00(+0.20%)
May 11, 2004
1.372
1.372
1.313
1.348
156,032
-0.03(-2.20%)
May 10, 2004
1.383
1.387
1.366
1.378
342,001
-0.00(-0.20%)
May 07, 2004
1.378
1.383
1.378
1.381
10,885
+0.00(+0.16%)
May 06, 2004
1.383
1.383
1.364
1.378
286,664
-0.00(-0.32%)
May 05, 2004
1.391
1.391
1.351
1.383
99,788
+0.00(+0.04%)
May 04, 2004
1.392
1.392
1.358
1.382
125,188
-0.01(-0.67%)
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.