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
Hologic Inc
(NQ:
HOLX
)
73.78
+1.20 (+1.65%)
Official Closing Price
Updated: 4:15 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 29, 2005
4.394
4.487
4.381
4.447
1,439,200
+0.04(+0.96%)
Apr 28, 2005
4.344
4.438
4.340
4.405
1,505,644
+0.03(+0.66%)
Apr 27, 2005
3.944
4.500
3.944
4.376
3,016,284
+0.49(+12.64%)
Apr 26, 2005
3.873
3.975
3.856
3.885
561,864
-0.02(-0.42%)
Apr 25, 2005
3.862
3.908
3.844
3.901
694,448
+0.04(+1.17%)
Apr 22, 2005
3.866
3.916
3.694
3.856
2,005,296
-0.03(-0.80%)
Apr 21, 2005
4.014
4.018
3.862
3.888
2,146,124
-0.10(-2.57%)
Apr 20, 2005
4.241
4.250
3.962
3.990
1,555,512
-0.23(-5.56%)
Apr 19, 2005
4.117
4.301
4.086
4.225
855,872
+0.13(+3.14%)
Apr 18, 2005
4.098
4.130
4.000
4.096
561,816
+0.02(+0.46%)
Apr 15, 2005
4.061
4.223
4.000
4.077
705,076
+0.01(+0.18%)
Apr 14, 2005
4.197
4.221
4.040
4.070
750,888
-0.16(-3.78%)
Apr 13, 2005
4.276
4.335
4.206
4.230
543,200
-0.07(-1.63%)
Apr 12, 2005
4.258
4.312
4.174
4.300
768,296
+0.01(+0.35%)
Apr 11, 2005
4.138
4.396
4.129
4.285
1,117,444
+0.16(+3.91%)
Apr 08, 2005
4.294
4.294
4.112
4.124
556,204
-0.15(-3.48%)
Apr 07, 2005
4.279
4.324
4.194
4.272
452,412
+0.02(+0.38%)
Apr 06, 2005
4.126
4.338
4.112
4.256
1,129,804
+0.16(+3.94%)
Apr 05, 2005
4.112
4.157
4.000
4.095
865,912
-0.03(-0.73%)
Apr 04, 2005
4.034
4.128
4.000
4.125
921,440
+0.12(+3.03%)
Apr 01, 2005
3.944
4.188
3.944
4.004
740,976
+0.02(+0.49%)
Mar 31, 2005
4.019
4.026
3.944
3.984
1,339,568
-0.02(-0.39%)
Mar 30, 2005
3.942
4.027
3.877
4.000
1,744,456
+0.03(+0.66%)
Mar 29, 2005
4.084
4.112
3.961
3.974
652,440
-0.08(-1.91%)
Mar 28, 2005
3.967
4.096
3.963
4.051
1,055,096
+0.08(+2.05%)
Mar 24, 2005
4.009
4.037
3.964
3.970
732,476
+0.01(+0.33%)
Mar 23, 2005
4.009
4.030
3.930
3.957
1,353,420
-0.08(-1.88%)
Mar 22, 2005
3.974
4.089
3.970
4.032
1,174,856
+0.05(+1.16%)
Mar 21, 2005
4.070
4.100
3.950
3.986
1,213,944
-0.11(-2.74%)
Mar 18, 2005
4.169
4.169
4.070
4.099
1,317,468
-0.06(-1.53%)
Mar 17, 2005
4.246
4.250
4.098
4.162
2,310,288
-0.08(-1.97%)
Mar 16, 2005
4.344
4.369
4.200
4.246
1,580,964
-0.10(-2.27%)
Mar 15, 2005
4.362
4.442
4.329
4.345
546,876
-0.03(-0.66%)
Mar 14, 2005
4.304
4.375
4.298
4.374
926,012
+0.10(+2.22%)
Mar 11, 2005
4.325
4.379
4.237
4.279
577,452
-0.05(-1.24%)
Mar 10, 2005
4.253
4.369
4.099
4.332
1,716,240
+0.06(+1.37%)
Mar 09, 2005
4.675
4.678
4.250
4.274
2,759,936
-0.41(-8.68%)
Mar 08, 2005
4.694
4.729
4.638
4.680
803,432
+0.00(+0.11%)
Mar 07, 2005
4.675
4.692
4.638
4.675
849,276
+0.00(+0.00%)
Mar 04, 2005
4.706
4.706
4.639
4.675
497,956
+0.04(+0.86%)
Mar 03, 2005
4.636
4.669
4.600
4.635
1,023,828
+0.01(+0.30%)
Mar 02, 2005
4.679
4.725
4.602
4.621
927,484
-0.05(-1.02%)
Mar 01, 2005
4.662
4.675
4.625
4.669
897,228
+0.05(+1.08%)
Feb 28, 2005
4.769
4.817
4.591
4.619
1,473,032
-0.17(-3.55%)
Feb 25, 2005
4.700
4.841
4.671
4.789
1,561,572
+0.10(+2.08%)
Feb 24, 2005
4.599
4.728
4.537
4.691
921,588
+0.11(+2.32%)
Feb 23, 2005
4.556
4.616
4.556
4.585
1,114,792
+0.02(+0.47%)
Feb 22, 2005
4.644
4.644
4.534
4.564
1,345,276
-0.03(-0.57%)
Feb 18, 2005
4.565
4.624
4.543
4.590
652,784
+0.04(+0.82%)
Feb 17, 2005
4.622
4.625
4.526
4.553
975,172
-0.03(-0.65%)
Feb 16, 2005
4.539
4.586
4.416
4.582
1,055,396
+0.04(+0.96%)
Feb 15, 2005
4.537
4.577
4.481
4.539
1,412,484
+0.02(+0.47%)
Feb 14, 2005
4.750
4.750
4.389
4.518
1,927,100
-0.24(-5.03%)
Feb 11, 2005
4.562
4.854
4.540
4.757
1,614,924
+0.17(+3.61%)
Feb 10, 2005
4.611
4.680
4.516
4.591
810,216
-0.01(-0.19%)
Feb 09, 2005
4.594
4.647
4.546
4.600
907,156
-0.02(-0.41%)
Feb 08, 2005
4.624
4.714
4.589
4.619
857,772
-0.03(-0.57%)
Feb 07, 2005
4.605
4.652
4.539
4.645
965,440
+0.04(+0.87%)
Feb 04, 2005
4.576
4.624
4.516
4.605
1,440,828
-0.01(-0.22%)
Feb 03, 2005
4.695
4.722
4.600
4.615
1,628,684
-0.07(-1.42%)
Feb 02, 2005
4.616
4.737
4.554
4.681
1,960,472
+0.10(+2.10%)
Feb 01, 2005
4.455
4.656
4.434
4.585
2,137,152
+0.12(+2.75%)
Jan 31, 2005
4.380
4.499
4.362
4.463
1,658,128
+0.11(+2.41%)
Jan 28, 2005
4.236
4.463
4.236
4.357
2,122,868
+0.14(+3.38%)
Jan 27, 2005
4.250
4.250
4.125
4.215
1,772,964
-0.09(-2.20%)
Jan 26, 2005
4.000
4.400
3.993
4.310
6,560,240
+0.62(+16.96%)
Jan 25, 2005
3.417
3.736
3.417
3.685
1,157,636
+0.25(+7.43%)
Jan 24, 2005
3.691
3.696
3.421
3.430
1,099,036
-0.23(-6.19%)
Jan 21, 2005
3.560
3.768
3.507
3.656
1,745,992
+0.15(+4.24%)
Jan 20, 2005
3.522
3.558
3.476
3.507
959,628
+0.00(+0.14%)
Jan 19, 2005
3.513
3.531
3.435
3.502
957,336
+0.01(+0.25%)
Jan 18, 2005
3.328
3.521
3.300
3.494
901,508
+0.17(+5.00%)
Jan 14, 2005
3.314
3.370
3.275
3.328
366,716
+0.06(+1.84%)
Jan 13, 2005
3.386
3.393
3.254
3.268
410,784
-0.08(-2.50%)
Jan 12, 2005
3.300
3.386
3.257
3.351
578,116
+0.07(+2.02%)
Jan 11, 2005
3.294
3.304
3.214
3.285
584,924
+0.00(+0.11%)
Jan 10, 2005
3.107
3.297
3.107
3.281
579,996
+0.20(+6.58%)
Jan 07, 2005
3.261
3.322
3.078
3.079
453,260
-0.12(-3.83%)
Jan 06, 2005
3.295
3.303
3.188
3.201
269,736
-0.01(-0.19%)
Jan 05, 2005
3.250
3.339
3.200
3.208
614,188
-0.02(-0.50%)
Jan 04, 2005
3.499
3.499
3.154
3.224
1,176,468
-0.18(-5.18%)
Jan 03, 2005
3.518
3.518
3.397
3.400
1,295,176
-0.03(-0.98%)
Dec 31, 2004
3.421
3.484
3.417
3.434
157,200
-0.01(-0.29%)
Dec 30, 2004
3.486
3.562
3.419
3.444
401,200
-0.05(-1.54%)
Dec 29, 2004
3.592
3.599
3.484
3.498
487,200
-0.08(-2.24%)
Dec 28, 2004
3.538
3.578
3.480
3.578
524,800
+0.05(+1.53%)
Dec 27, 2004
3.538
3.545
3.458
3.524
818,800
+0.01(+0.32%)
Dec 23, 2004
3.509
3.530
3.454
3.513
880,400
+0.00(+0.00%)
Dec 22, 2004
3.399
3.626
3.346
3.513
3,872,800
+0.19(+5.64%)
Dec 21, 2004
3.330
3.366
3.297
3.325
1,672,400
+0.04(+1.14%)
Dec 20, 2004
3.341
3.374
3.284
3.288
508,400
-0.07(-2.16%)
Dec 17, 2004
3.415
3.415
3.335
3.360
534,400
-0.03(-0.81%)
Dec 16, 2004
3.375
3.436
3.350
3.388
307,200
-0.03(-0.95%)
Dec 15, 2004
3.391
3.433
3.350
3.420
470,400
-0.05(-1.44%)
Dec 14, 2004
3.390
3.511
3.328
3.470
888,400
+0.09(+2.51%)
Dec 13, 2004
3.331
3.385
3.244
3.385
913,600
+0.05(+1.61%)
Dec 10, 2004
3.118
3.337
3.075
3.331
1,425,200
+0.20(+6.51%)
Dec 09, 2004
3.119
3.167
3.046
3.127
377,600
+0.02(+0.48%)
Dec 08, 2004
3.089
3.127
3.040
3.112
285,200
+0.02(+0.65%)
Dec 07, 2004
3.109
3.140
3.075
3.092
635,600
+0.02(+0.77%)
Dec 06, 2004
3.140
3.140
3.053
3.069
206,800
-0.05(-1.76%)
Dec 03, 2004
3.099
3.125
3.020
3.124
302,800
+0.01(+0.32%)
Dec 02, 2004
3.070
3.146
3.062
3.114
362,800
+0.01(+0.32%)
Dec 01, 2004
3.125
3.125
3.083
3.104
370,000
-0.02(-0.64%)
Nov 30, 2004
3.046
3.125
3.030
3.124
609,200
+0.11(+3.69%)
Nov 29, 2004
3.013
3.035
2.960
3.013
456,400
+0.02(+0.50%)
Nov 26, 2004
2.962
3.006
2.958
2.998
112,800
+0.06(+2.09%)
Nov 24, 2004
3.022
3.024
2.928
2.936
562,400
-0.08(-2.73%)
Nov 23, 2004
3.062
3.062
2.951
3.019
440,400
-0.04(-1.35%)
Nov 22, 2004
2.833
3.060
2.833
3.060
727,600
+0.19(+6.53%)
Nov 19, 2004
2.962
2.967
2.819
2.873
1,017,200
-0.09(-3.04%)
Nov 18, 2004
2.951
2.976
2.928
2.962
198,000
+0.01(+0.34%)
Nov 17, 2004
2.998
3.018
2.938
2.953
528,400
-0.00(-0.04%)
Nov 16, 2004
2.991
3.038
2.954
2.954
820,000
-0.08(-2.80%)
Nov 15, 2004
2.931
3.040
2.906
3.039
820,000
+0.06(+1.93%)
Nov 12, 2004
2.875
2.981
2.875
2.981
1,390,400
+0.06(+1.97%)
Nov 11, 2004
2.846
2.938
2.800
2.924
850,800
+0.10(+3.40%)
Nov 10, 2004
2.605
2.911
2.599
2.828
2,466,400
+0.38(+15.35%)
Nov 09, 2004
2.522
2.522
2.421
2.451
263,200
-0.04(-1.65%)
Nov 08, 2004
2.496
2.555
2.491
2.493
147,200
-0.00(-0.20%)
Nov 05, 2004
2.513
2.561
2.466
2.498
225,200
-0.00(-0.15%)
Nov 04, 2004
2.511
2.535
2.493
2.501
588,400
-0.04(-1.67%)
Nov 03, 2004
2.500
2.585
2.490
2.544
262,800
+0.06(+2.47%)
Nov 02, 2004
2.469
2.531
2.467
2.482
308,400
-0.00(-0.15%)
Nov 01, 2004
2.519
2.519
2.439
2.486
362,800
-0.02(-0.95%)
Oct 29, 2004
2.501
2.519
2.489
2.510
183,600
-0.00(-0.15%)
Oct 28, 2004
2.495
2.515
2.489
2.514
403,600
+0.01(+0.55%)
Oct 27, 2004
2.401
2.510
2.401
2.500
223,600
+0.05(+1.88%)
Oct 26, 2004
2.395
2.467
2.394
2.454
176,400
+0.01(+0.62%)
Oct 25, 2004
2.393
2.446
2.390
2.439
273,200
+0.01(+0.46%)
Oct 22, 2004
2.440
2.481
2.411
2.428
289,200
-0.04(-1.52%)
Oct 21, 2004
2.462
2.465
2.400
2.465
175,200
+0.03(+1.23%)
Oct 20, 2004
2.424
2.453
2.377
2.435
186,800
+0.05(+1.99%)
Oct 19, 2004
2.419
2.465
2.381
2.388
154,800
-0.03(-1.09%)
Oct 18, 2004
2.445
2.445
2.362
2.414
205,600
+0.01(+0.52%)
Oct 15, 2004
2.424
2.439
2.381
2.401
132,000
+0.01(+0.31%)
Oct 14, 2004
2.382
2.414
2.380
2.394
133,200
+0.02(+0.74%)
Oct 13, 2004
2.501
2.506
2.371
2.376
208,000
-0.10(-3.89%)
Oct 12, 2004
2.438
2.496
2.428
2.473
483,200
+0.02(+0.61%)
Oct 11, 2004
2.438
2.458
2.406
2.458
179,200
+0.02(+0.67%)
Oct 08, 2004
2.487
2.521
2.441
2.441
402,400
-0.05(-2.06%)
Oct 07, 2004
2.494
2.516
2.493
2.493
538,800
-0.01(-0.30%)
Oct 06, 2004
2.525
2.525
2.486
2.500
641,600
-0.02(-0.89%)
Oct 05, 2004
2.521
2.542
2.481
2.522
361,200
+0.00(+0.15%)
Oct 04, 2004
2.416
2.519
2.416
2.519
517,200
+0.09(+3.87%)
Oct 01, 2004
2.436
2.487
2.382
2.425
336,800
+0.02(+0.67%)
Sep 30, 2004
2.353
2.431
2.353
2.409
180,400
+0.02(+1.00%)
Sep 29, 2004
2.369
2.424
2.329
2.385
424,000
+0.02(+0.74%)
Sep 28, 2004
2.274
2.368
2.270
2.368
419,600
+0.11(+4.99%)
Sep 27, 2004
2.394
2.394
2.224
2.255
854,400
-0.13(-5.35%)
Sep 24, 2004
2.400
2.400
2.365
2.382
194,800
+0.01(+0.32%)
Sep 23, 2004
2.388
2.394
2.369
2.375
466,000
+0.01(+0.32%)
Sep 22, 2004
2.556
2.556
2.365
2.368
414,800
-0.18(-7.07%)
Sep 21, 2004
2.485
2.547
2.480
2.547
212,400
+0.07(+2.67%)
Sep 20, 2004
2.518
2.541
2.481
2.481
236,800
-0.06(-2.46%)
Sep 17, 2004
2.575
2.638
2.519
2.544
367,600
-0.01(-0.29%)
Sep 16, 2004
2.527
2.578
2.519
2.551
244,400
+0.04(+1.74%)
Sep 15, 2004
2.580
2.580
2.490
2.507
265,600
-0.05(-1.81%)
Sep 14, 2004
2.540
2.572
2.514
2.554
194,000
+0.02(+0.74%)
Sep 13, 2004
2.511
2.562
2.487
2.535
332,000
+0.05(+1.86%)
Sep 10, 2004
2.491
2.510
2.450
2.489
156,800
+0.00(+0.15%)
Sep 09, 2004
2.441
2.513
2.422
2.485
268,000
+0.07(+3.11%)
Sep 08, 2004
2.435
2.474
2.402
2.410
322,800
-0.02(-0.87%)
Sep 07, 2004
2.469
2.494
2.388
2.431
445,200
-0.01(-0.36%)
Sep 03, 2004
2.500
2.506
2.405
2.440
244,000
-0.05(-1.86%)
Sep 02, 2004
2.380
2.494
2.360
2.486
417,600
+0.11(+4.68%)
Sep 01, 2004
2.319
2.416
2.312
2.375
339,600
+0.06(+2.59%)
Aug 31, 2004
2.331
2.351
2.277
2.315
303,200
-0.01(-0.43%)
Aug 30, 2004
2.405
2.408
2.317
2.325
196,000
-0.07(-2.87%)
Aug 27, 2004
2.371
2.401
2.368
2.394
339,200
+0.01(+0.47%)
Aug 26, 2004
2.400
2.400
2.361
2.382
533,600
-0.01(-0.31%)
Aug 25, 2004
2.408
2.408
2.351
2.390
217,600
+0.00(+0.10%)
Aug 24, 2004
2.451
2.451
2.354
2.388
389,200
-0.02(-0.83%)
Aug 23, 2004
2.436
2.436
2.380
2.408
298,800
-0.02(-0.93%)
Aug 20, 2004
2.421
2.458
2.417
2.430
348,000
+0.01(+0.57%)
Aug 19, 2004
2.433
2.450
2.413
2.416
536,000
-0.03(-1.02%)
Aug 18, 2004
2.424
2.462
2.405
2.441
322,400
+0.01(+0.46%)
Aug 17, 2004
2.430
2.470
2.401
2.430
122,000
+0.01(+0.21%)
Aug 16, 2004
2.428
2.487
2.413
2.425
282,000
-0.00(-0.05%)
Aug 13, 2004
2.456
2.465
2.405
2.426
182,000
-0.02(-0.97%)
Aug 12, 2004
2.422
2.524
2.375
2.450
831,600
+0.01(+0.51%)
Aug 11, 2004
2.315
2.447
2.277
2.438
886,000
+0.11(+4.84%)
Aug 10, 2004
2.260
2.326
2.232
2.325
421,200
+0.08(+3.56%)
Aug 09, 2004
2.254
2.310
2.225
2.245
400,400
-0.00(-0.22%)
Aug 06, 2004
2.411
2.416
2.221
2.250
854,800
-0.19(-7.83%)
Aug 05, 2004
2.465
2.520
2.426
2.441
509,600
-0.03(-1.16%)
Aug 04, 2004
2.500
2.502
2.451
2.470
513,200
-0.03(-1.25%)
Aug 03, 2004
2.475
2.546
2.438
2.501
420,000
+0.02(+0.65%)
Aug 02, 2004
2.465
2.505
2.421
2.485
326,400
-0.01(-0.20%)
Jul 30, 2004
2.467
2.505
2.442
2.490
561,200
+0.02(+0.81%)
Jul 29, 2004
2.455
2.471
2.393
2.470
444,800
+0.02(+0.61%)
Jul 28, 2004
2.505
2.505
2.425
2.455
897,600
-0.04(-1.60%)
Jul 27, 2004
2.359
2.505
2.322
2.495
341,200
+0.15(+6.28%)
Jul 26, 2004
2.422
2.441
2.335
2.348
474,800
-0.08(-3.30%)
Jul 23, 2004
2.481
2.515
2.428
2.428
478,800
-0.03(-1.42%)
Jul 22, 2004
2.491
2.502
2.365
2.462
662,000
-0.07(-2.72%)
Jul 21, 2004
2.624
2.630
2.499
2.531
528,400
-0.09(-3.36%)
Jul 20, 2004
2.575
2.624
2.555
2.619
253,200
+0.02(+0.70%)
Jul 19, 2004
2.570
2.624
2.511
2.601
1,039,600
+0.04(+1.71%)
Jul 16, 2004
2.612
2.625
2.549
2.558
539,600
-0.06(-2.34%)
Jul 15, 2004
2.599
2.629
2.565
2.619
559,600
+0.00(+0.00%)
Jul 14, 2004
2.651
2.666
2.576
2.619
700,000
-0.05(-1.74%)
Jul 13, 2004
2.671
2.709
2.664
2.665
338,400
-0.01(-0.23%)
Jul 12, 2004
2.729
2.746
2.665
2.671
311,600
-0.05(-1.93%)
Jul 09, 2004
2.811
2.811
2.723
2.724
204,000
-0.04(-1.31%)
Jul 08, 2004
2.819
2.819
2.751
2.760
406,800
-0.04(-1.52%)
Jul 07, 2004
2.774
2.842
2.774
2.803
257,200
+0.01(+0.22%)
Jul 06, 2004
2.834
2.855
2.763
2.796
441,600
-0.06(-2.10%)
Jul 02, 2004
2.839
2.873
2.796
2.856
351,600
-0.01(-0.31%)
Jul 01, 2004
2.929
2.973
2.865
2.865
607,600
-0.04(-1.42%)
Jun 30, 2004
2.917
2.917
2.869
2.906
586,000
+0.00(+0.09%)
Jun 29, 2004
2.754
2.919
2.745
2.904
789,600
+0.15(+5.30%)
Jun 28, 2004
2.806
2.873
2.757
2.757
1,161,200
-0.10(-3.50%)
Jun 25, 2004
2.757
2.859
2.757
2.857
1,976,800
+0.15(+5.49%)
Jun 24, 2004
2.750
2.792
2.708
2.709
566,800
-0.04(-1.50%)
Jun 23, 2004
2.689
2.763
2.685
2.750
335,200
+0.06(+2.28%)
Jun 22, 2004
2.634
2.730
2.624
2.689
462,800
+0.05(+1.85%)
Jun 21, 2004
2.676
2.678
2.634
2.640
338,800
-0.02(-0.85%)
Jun 18, 2004
2.644
2.678
2.620
2.663
1,129,600
+0.01(+0.33%)
Jun 17, 2004
2.685
2.699
2.631
2.654
264,400
-0.03(-1.12%)
Jun 16, 2004
2.640
2.696
2.640
2.684
237,200
+0.03(+1.04%)
Jun 15, 2004
2.651
2.680
2.635
2.656
361,200
+0.01(+0.33%)
Jun 14, 2004
2.666
2.684
2.630
2.647
395,600
-0.02(-0.66%)
Jun 10, 2004
2.651
2.669
2.640
2.665
428,800
+0.00(+0.09%)
Jun 09, 2004
2.684
2.684
2.592
2.663
486,000
-0.01(-0.37%)
Jun 08, 2004
2.623
2.676
2.621
2.672
262,400
+0.05(+1.81%)
Jun 07, 2004
2.583
2.640
2.564
2.625
520,400
+0.03(+1.11%)
Jun 04, 2004
2.611
2.663
2.596
2.596
324,800
-0.02(-0.95%)
Jun 03, 2004
2.594
2.688
2.594
2.621
394,000
-0.02(-0.85%)
Jun 02, 2004
2.562
2.679
2.545
2.644
1,306,800
+0.04(+1.49%)
Jun 01, 2004
2.560
2.606
2.526
2.605
249,200
+0.04(+1.36%)
May 28, 2004
2.574
2.592
2.546
2.570
313,200
-0.00(-0.10%)
May 27, 2004
2.445
2.572
2.444
2.572
464,400
+0.05(+2.08%)
May 26, 2004
2.562
2.562
2.414
2.520
341,200
-0.04(-1.66%)
May 25, 2004
2.496
2.562
2.450
2.562
430,000
+0.06(+2.60%)
May 24, 2004
2.482
2.505
2.419
2.498
261,200
+0.03(+1.11%)
May 21, 2004
2.456
2.519
2.446
2.470
601,600
+0.01(+0.56%)
May 20, 2004
2.359
2.459
2.359
2.456
698,800
+0.07(+3.10%)
May 19, 2004
2.390
2.419
2.360
2.382
356,400
-0.01(-0.21%)
May 18, 2004
2.378
2.410
2.340
2.388
479,600
+0.01(+0.21%)
May 17, 2004
2.399
2.400
2.336
2.382
632,400
-0.04(-1.65%)
May 14, 2004
2.389
2.422
2.350
2.422
580,400
+0.05(+2.00%)
May 13, 2004
2.400
2.400
2.361
2.375
569,200
-0.04(-1.50%)
May 12, 2004
2.399
2.435
2.312
2.411
523,200
+0.01(+0.52%)
May 11, 2004
2.328
2.413
2.328
2.399
439,200
+0.05(+1.91%)
May 10, 2004
2.484
2.491
2.335
2.354
1,002,800
-0.16(-6.23%)
May 07, 2004
2.626
2.688
2.510
2.510
403,600
-0.12(-4.74%)
May 06, 2004
2.611
2.678
2.576
2.635
401,600
+0.01(+0.24%)
May 05, 2004
2.685
2.704
2.603
2.629
555,600
-0.04(-1.36%)
May 04, 2004
2.555
2.716
2.534
2.665
1,414,000
+0.14(+5.65%)
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.