Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(IX: )

N/A UNCHANGED
Last Price Updated: 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2004 9983 10104 9948 9948 96,399,000 -32.38(-0.32%)
Apr 29, 2004 10240 10254 9959 9981 143,886,000 -260.39(-2.54%)
Apr 28, 2004 10606 10606 10238 10241 148,286,000 -365.70(-3.45%)
Apr 27, 2004 10649 10677 10570 10607 69,808,200 -42.20(-0.40%)
Apr 26, 2004 10723 10740 10627 10649 53,749,800 -72.80(-0.68%)
Apr 23, 2004 10646 10766 10646 10722 80,533,600 +76.40(+0.72%)
Apr 22, 2004 10543 10646 10532 10645 85,110,400 +105.80(+1.00%)
Apr 21, 2004 10661 10662 10520 10539 86,872,200 -124.00(-1.16%)
Apr 20, 2004 10647 10722 10647 10663 86,466,000 +16.60(+0.16%)
Apr 19, 2004 10677 10701 10583 10647 82,451,600 -30.30(-0.28%)
Apr 16, 2004 10610 10678 10590 10677 84,649,400 +66.70(+0.63%)
Apr 15, 2004 10610 10610 10550 10610 91,615,200 +0.50(+0.00%)
Apr 14, 2004 10685 10703 10610 10610 76,757,200 -76.70(-0.72%)
Apr 13, 2004 10844 10894 10685 10687 90,436,800 -157.40(-1.45%)
Apr 12, 2004 10742 10851 10742 10844 79,604,000 +97.40(+0.91%)
Apr 07, 2004 10714 10781 10675 10747 53,650,600 +32.30(+0.30%)
Apr 06, 2004 10749 10749 10700 10714 48,189,600 -34.90(-0.32%)
Apr 05, 2004 10714 10749 10684 10749 43,986,900 +35.70(+0.33%)
Apr 03, 2004 10612 10777 10612 10714 119,179,600 +101.60(+0.96%)
Apr 02, 2004 10518 10673 10518 10612 127,376,800 +94.40(+0.90%)
Apr 01, 2004 10470 10518 10443 10518 140,339,808 +48.70(+0.47%)
Mar 31, 2004 10456 10470 10415 10469 59,968,200 +13.30(+0.13%)
Mar 30, 2004 10428 10555 10428 10456 83,018,600 +0.00(+0.00%)
Mar 29, 2004 10428 10555 10428 10456 0 +23.50(+0.23%)
Mar 27, 2004 10348 10494 10334 10432 93,152,800 +87.20(+0.84%)
Mar 26, 2004 10162 10372 10162 10345 142,041,792 +183.10(+1.80%)
Mar 25, 2004 10054 10163 10054 10162 91,623,000 +107.80(+1.07%)
Mar 24, 2004 9928 10063 9928 10054 93,718,800 +125.58(+1.26%)
Mar 23, 2004 10033 10033 9866 9928 80,441,600 +0.00(+0.00%)
Mar 22, 2004 10033 10033 9866 9928 0 -111.38(-1.11%)
Mar 20, 2004 9953 10061 9953 10040 78,669,000 +87.69(+0.88%)
Mar 19, 2004 9959 9959 9874 9952 67,726,200 -7.40(-0.07%)
Mar 18, 2004 9868 9980 9867 9959 116,580,400 +82.12(+0.83%)
Mar 17, 2004 9794 9891 9794 9877 85,004,000 +85.94(+0.88%)
Mar 16, 2004 9837 9839 9767 9791 54,206,000 +0.00(+0.00%)
Mar 15, 2004 9837 9839 9767 9791 0 -45.98(-0.47%)
Mar 13, 2004 9724 9838 9724 9837 97,401,400 +111.50(+1.15%)
Mar 12, 2004 9979 9979 9726 9726 148,449,792 -252.88(-2.53%)
Mar 11, 2004 10079 10096 9976 9979 117,228,400 -100.49(-1.00%)
Mar 10, 2004 10096 10106 10039 10079 114,955,000 -16.70(-0.17%)
Mar 09, 2004 10195 10202 10086 10096 106,670,600 +0.00(+0.00%)
Mar 08, 2004 10195 10202 10086 10096 0 -99.10(-0.97%)
Mar 06, 2004 10196 10240 10147 10195 162,616,800 -1.20(-0.01%)
Mar 05, 2004 10053 10197 10053 10196 142,481,792 +143.00(+1.42%)
Mar 04, 2004 10106 10111 9968 10053 131,371,800 -53.20(-0.53%)
Mar 03, 2004 10157 10229 10098 10106 128,899,200 -50.70(-0.50%)
Mar 02, 2004 9992 10174 9992 10157 149,985,792 +0.00(+0.00%)
Mar 01, 2004 9992 10174 9992 10157 0 +165.30(+1.65%)
Feb 28, 2004 10004 10024 9965 9992 187,710,400 -11.80(-0.12%)
Feb 27, 2004 9928 10011 9919 10004 129,083,400 +76.93(+0.77%)
Feb 26, 2004 9854 9927 9854 9927 115,601,800 +71.64(+0.73%)
Feb 25, 2004 9764 9887 9700 9855 155,731,200 +90.64(+0.93%)
Feb 24, 2004 9891 9896 9713 9764 159,143,200 +0.00(+0.00%)
Feb 23, 2004 9891 9896 9713 9764 0 -124.34(-1.26%)
Feb 21, 2004 10072 10072 9804 9889 173,057,200 -183.47(-1.82%)
Feb 20, 2004 10126 10143 10060 10072 247,233,200 -52.80(-0.52%)
Feb 19, 2004 10111 10157 10091 10125 181,321,792 +25.00(+0.25%)
Feb 18, 2004 10008 10193 10008 10100 201,751,392 +95.30(+0.95%)
Feb 17, 2004 9982 10031 9977 10005 27,608,800 +0.00(+0.00%)
Feb 16, 2004 9982 10031 9977 10005 0 +21.83(+0.22%)
Feb 14, 2004 9960 9988 9912 9983 148,405,792 +22.82(+0.23%)
Feb 13, 2004 9875 9997 9862 9960 137,527,200 +84.73(+0.86%)
Feb 12, 2004 9807 9876 9760 9875 159,038,400 +70.38(+0.72%)
Feb 11, 2004 9882 9913 9802 9805 110,326,600 -77.41(-0.78%)
Feb 10, 2004 9811 9893 9811 9882 113,568,000 +0.00(+0.00%)
Feb 09, 2004 9811 9893 9811 9882 0 +71.58(+0.73%)
Feb 07, 2004 9674 9843 9674 9811 145,574,208 +0.00(+0.00%)
Feb 06, 2004 9674 9843 9674 9811 0 +136.59(+1.41%)
Feb 05, 2004 9703 9749 9658 9674 211,944,000 -28.67(-0.30%)
Feb 04, 2004 9641 9739 9641 9703 288,586,208 +68.99(+0.72%)
Feb 03, 2004 9430 9651 9430 9634 348,235,584 +0.00(+0.00%)
Feb 02, 2004 9430 9651 9430 9634 0 +205.09(+2.18%)
Jan 31, 2004 9444 9453 9370 9429 93,671,400 -15.46(-0.16%)
Jan 30, 2004 9546 9564 9362 9444 117,369,000 -106.90(-1.12%)
Jan 29, 2004 9612 9690 9550 9551 154,516,000 -61.01(-0.63%)
Jan 28, 2004 9564 9613 9525 9612 133,192,600 +48.23(+0.50%)
Jan 27, 2004 9480 9575 9474 9564 83,836,800 +0.00(+0.00%)
Jan 26, 2004 9480 9575 9474 9564 0 +83.67(+0.88%)
Jan 24, 2004 9498 9639 9464 9480 178,694,592 -16.77(-0.18%)
Jan 23, 2004 9428 9505 9402 9497 103,723,000 +69.21(+0.73%)
Jan 22, 2004 9323 9458 9323 9428 153,101,792 +104.98(+1.13%)
Jan 21, 2004 9243 9372 9243 9323 126,998,200 +80.25(+0.87%)
Jan 20, 2004 9194 9244 9185 9243 27,308,800 +0.00(+0.00%)
Jan 19, 2004 9194 9244 9185 9243 0 +48.76(+0.53%)
Jan 17, 2004 9138 9217 9134 9194 104,352,600 +58.65(+0.64%)
Jan 16, 2004 9173 9178 9110 9135 104,308,400 -36.50(-0.40%)
Jan 15, 2004 9142 9202 9107 9172 95,568,200 +30.08(+0.33%)
Jan 14, 2004 9129 9157 9117 9142 80,263,000 +12.53(+0.14%)
Jan 13, 2004 9111 9153 9105 9129 81,220,600 +0.00(+0.00%)
Jan 12, 2004 9111 9153 9105 9129 0 +26.23(+0.29%)
Jan 10, 2004 9167 9217 9051 9103 114,263,000 -66.99(-0.73%)
Jan 09, 2004 9100 9194 9100 9170 141,707,392 +71.59(+0.79%)
Jan 08, 2004 9038 9116 9035 9098 148,976,992 +59.76(+0.66%)
Jan 07, 2004 9054 9060 9015 9038 100,755,400 -15.65(-0.17%)
Jan 06, 2004 8821 9056 8821 9054 117,640,400 +0.00(+0.00%)
Jan 05, 2004 8821 9056 8821 9054 0 +235.92(+2.68%)
Jan 03, 2004 8795 8824 8777 8818 36,236,400 +0.00(+0.00%)
Jan 02, 2004 8795 8824 8777 8818 0 +22.91(+0.26%)
Jan 01, 2004 8772 8805 8772 8795 20,643,800 +23.85(+0.27%)
Dec 31, 2003 8730 8786 8729 8771 33,939,000 +41.90(+0.48%)
Dec 30, 2003 8632 8732 8632 8730 41,626,400 +0.00(+0.00%)
Dec 29, 2003 8632 8732 8632 8730 0 +97.40(+1.13%)
Dec 27, 2003 8635 8635 8600 8632 18,236,000 +0.00(+0.00%)
Dec 26, 2003 8635 8635 8600 8632 0 -3.92(-0.05%)
Dec 25, 2003 8608 8641 8584 8636 27,448,200 +28.09(+0.33%)
Dec 24, 2003 8565 8610 8555 8608 45,739,000 +43.06(+0.50%)
Dec 23, 2003 8565 8598 8540 8565 42,767,200 +0.00(+0.00%)
Dec 22, 2003 8565 8598 8540 8565 0 +0.00(+0.00%)
Dec 20, 2003 8520 8574 8517 8565 66,489,000 +45.20(+0.53%)
Dec 19, 2003 8416 8541 8416 8520 91,105,800 +103.63(+1.23%)
Dec 18, 2003 8348 8417 8344 8416 71,747,200 +67.73(+0.81%)
Dec 17, 2003 8338 8367 8301 8348 70,671,200 +10.37(+0.12%)
Dec 16, 2003 8440 8441 8323 8338 86,955,400 +0.00(+0.00%)
Dec 15, 2003 8440 8441 8323 8338 0 -103.12(-1.22%)
Dec 12, 2003 8342 8441 8340 8441 83,448,800 +98.98(+1.19%)
Dec 11, 2003 8429 8429 8334 8342 66,339,400 -86.92(-1.03%)
Dec 10, 2003 8509 8510 8428 8429 66,922,000 -80.35(-0.94%)
Dec 09, 2003 8490 8510 8456 8509 33,663,600 +0.00(+0.00%)
Dec 08, 2003 8490 8510 8456 8509 0 +19.84(+0.23%)
Dec 06, 2003 8527 8530 8445 8490 52,248,800 -39.27(-0.46%)
Dec 05, 2003 8554 8569 8515 8529 47,054,600 -24.93(-0.29%)
Dec 04, 2003 8636 8643 8543 8554 61,471,200 -81.70(-0.95%)
Dec 03, 2003 8621 8668 8541 8635 65,050,600 +14.33(+0.17%)
Dec 02, 2003 8553 8659 8553 8621 73,742,000 +0.00(+0.00%)
Dec 01, 2003 8553 8659 8553 8621 0 +66.63(+0.78%)
Nov 29, 2003 8456 8590 8444 8554 69,003,400 +98.50(+1.16%)
Nov 28, 2003 8385 8459 8376 8456 13,322,200 +70.58(+0.84%)
Nov 27, 2003 8292 8405 8288 8385 69,468,800 +96.59(+1.17%)
Nov 26, 2003 8173 8309 8173 8289 99,065,600 +124.08(+1.52%)
Nov 25, 2003 8334 8381 8165 8165 103,448,800 +0.00(+0.00%)
Nov 24, 2003 8334 8381 8165 8165 0 -170.39(-2.04%)
Nov 22, 2003 8348 8348 8298 8335 45,345,000 +0.00(+0.00%)
Nov 21, 2003 8348 8348 8298 8335 0 -16.17(-0.19%)
Nov 20, 2003 8535 8536 8331 8351 101,967,400 -190.71(-2.23%)
Nov 19, 2003 8489 8548 8488 8542 64,345,400 +53.35(+0.63%)
Nov 18, 2003 8607 8607 8474 8489 56,702,200 +0.00(+0.00%)
Nov 17, 2003 8607 8607 8474 8489 0 -117.38(-1.36%)
Nov 15, 2003 8644 8660 8606 8606 72,761,800 -37.90(-0.44%)
Nov 14, 2003 8540 8652 8540 8644 102,857,800 +104.62(+1.23%)
Nov 13, 2003 8366 8543 8365 8539 106,206,800 +173.80(+2.08%)
Nov 12, 2003 8372 8372 8323 8366 68,420,400 -6.59(-0.08%)
Nov 11, 2003 8431 8434 8372 8372 55,613,400 +0.00(+0.00%)
Nov 10, 2003 8431 8434 8372 8372 0 -58.50(-0.69%)
Nov 08, 2003 8343 8456 8343 8431 122,613,600 +87.97(+1.05%)
Nov 07, 2003 8232 8348 8228 8343 100,100,600 +110.57(+1.34%)
Nov 06, 2003 8266 8282 8219 8232 92,869,400 -33.79(-0.41%)
Nov 05, 2003 8237 8325 8236 8266 139,762,400 +28.69(+0.35%)
Nov 04, 2003 8065 8244 8065 8237 133,653,000 +0.00(+0.00%)
Nov 03, 2003 8065 8244 8065 8237 0 +172.33(+2.14%)
Nov 01, 2003 8023 8065 8019 8065 104,473,000 +41.89(+0.52%)
Oct 31, 2003 7927 8054 7927 8023 85,966,800 +97.74(+1.23%)
Oct 30, 2003 7929 7960 7907 7925 90,069,600 -3.52(-0.04%)
Oct 29, 2003 7905 7931 7891 7929 96,813,000 +23.51(+0.30%)
Oct 28, 2003 7843 7913 7842 7905 0 +0.00(+0.00%)
Oct 27, 2003 7843 7913 7842 7905 0 +62.35(+0.79%)
Oct 24, 2003 7873 7873 7820 7843 94,511,200 -31.19(-0.40%)
Oct 23, 2003 7912 7912 7871 7874 61,494,600 -40.09(-0.51%)
Oct 22, 2003 7939 7939 7875 7914 82,402,400 -22.54(-0.28%)
Oct 21, 2003 7878 7943 7874 7937 80,269,600 +60.91(+0.77%)
Oct 20, 2003 7860 7880 7837 7876 49,406,600 +15.95(+0.20%)
Oct 17, 2003 7838 7885 7838 7860 63,587,200 +21.68(+0.28%)
Oct 16, 2003 7842 7863 7824 7838 59,776,800 -5.56(-0.07%)
Oct 15, 2003 7887 7912 7839 7844 65,156,200 -43.02(-0.55%)
Oct 14, 2003 7962 7962 7883 7887 70,490,800 -73.70(-0.93%)
Oct 13, 2003 7950 7971 7940 7960 47,453,600 +11.39(+0.14%)
Oct 10, 2003 7937 7963 7918 7949 59,042,200 +12.03(+0.15%)
Oct 09, 2003 7812 7999 7812 7937 98,903,400 +124.93(+1.60%)
Oct 08, 2003 7825 7853 7809 7812 61,218,600 -12.94(-0.17%)
Oct 07, 2003 7813 7834 7784 7825 55,686,400 +8.70(+0.11%)
Oct 06, 2003 7839 7839 7792 7816 43,087,400 -22.46(-0.29%)
Oct 03, 2003 7777 7876 7776 7839 66,968,200 +62.97(+0.81%)
Oct 02, 2003 7933 7938 7776 7776 79,460,600 -161.38(-2.03%)
Oct 01, 2003 7825 7948 7823 7937 0 +114.70(+1.47%)
Sep 30, 2003 7837 7852 7795 7822 76,826,400 -13.88(-0.18%)
Sep 29, 2003 7795 7836 7784 7836 37,678,400 +50.14(+0.64%)
Sep 26, 2003 7772 7800 7760 7786 50,282,200 +14.29(+0.18%)
Sep 25, 2003 7789 7794 7764 7772 136,972,608 -16.15(-0.21%)
Sep 24, 2003 7835 7861 7787 7788 61,942,600 -46.39(-0.59%)
Sep 23, 2003 7816 7838 7795 7834 51,017,800 +19.00(+0.24%)
Sep 22, 2003 7892 7892 7792 7815 48,886,600 -76.20(-0.97%)
Sep 19, 2003 7868 7902 7833 7892 64,311,400 +23.39(+0.30%)
Sep 18, 2003 7746 7869 7746 7868 69,871,000 +121.74(+1.57%)
Sep 17, 2003 7730 7747 7698 7747 80,226,600 +17.40(+0.23%)
Sep 15, 2003 7715 7740 7697 7729 44,432,200 +16.39(+0.21%)
Sep 12, 2003 7742 7742 7705 7713 53,859,800 -29.12(-0.38%)
Sep 11, 2003 7735 7749 7720 7742 75,470,800 +7.15(+0.09%)
Sep 10, 2003 7732 7753 7691 7735 68,462,600 +1.82(+0.02%)
Sep 09, 2003 7815 7817 7732 7733 64,204,600 -81.73(-1.05%)
Sep 08, 2003 7776 7833 7776 7815 75,571,400 +39.29(+0.51%)
Sep 05, 2003 7720 7779 7720 7775 70,814,200 +55.86(+0.72%)
Sep 04, 2003 7718 7747 7693 7719 63,804,200 +0.36(+0.00%)
Sep 03, 2003 7672 7780 7670 7719 103,441,600 +47.38(+0.62%)
Sep 02, 2003 7632 7673 7596 7672 90,706,800 +39.92(+0.52%)
Sep 01, 2003 7593 7635 7592 7632 16,766,600 +40.40(+0.53%)
Aug 29, 2003 7568 7597 7563 7591 58,074,600 +27.93(+0.37%)
Aug 28, 2003 7502 7567 7502 7563 79,088,600 +61.41(+0.82%)
Aug 27, 2003 7439 7515 7437 7502 58,925,600 +64.36(+0.87%)
Aug 26, 2003 7435 7449 7401 7438 47,849,400 +2.39(+0.03%)
Aug 25, 2003 7495 7495 7413 7435 40,689,800 -58.40(-0.78%)
Aug 22, 2003 7498 7541 7482 7494 68,784,800 -4.58(-0.06%)
Aug 21, 2003 7460 7517 7460 7498 77,198,400 +38.16(+0.51%)
Aug 20, 2003 7487 7489 7427 7460 95,411,600 -27.42(-0.37%)
Aug 19, 2003 7500 7524 7466 7488 91,021,000 -12.44(-0.17%)
Aug 18, 2003 7420 7502 7420 7500 0 +81.58(+1.10%)
Aug 15, 2003 7422 7459 7407 7418 0 -3.31(-0.04%)
Aug 14, 2003 7369 7470 7365 7422 72,243,000 +52.82(+0.72%)
Aug 13, 2003 7359 7394 7325 7369 59,381,800 +10.55(+0.14%)
Aug 12, 2003 7357 7364 7329 7358 42,913,200 +1.75(+0.02%)
Aug 11, 2003 7317 7364 7308 7357 29,378,600 +39.93(+0.55%)
Aug 08, 2003 7307 7347 7307 7317 39,802,600 +12.02(+0.16%)
Aug 07, 2003 7230 7306 7230 7305 56,988,200 +74.60(+1.03%)
Aug 06, 2003 7273 7273 7219 7230 46,536,400 -43.38(-0.60%)
Aug 05, 2003 7345 7357 7273 7273 49,757,600 -70.98(-0.97%)
Aug 04, 2003 7319 7349 7276 7344 40,675,000 +24.02(+0.33%)
Aug 01, 2003 7355 7355 7307 7320 37,292,400 -34.66(-0.47%)
Jul 31, 2003 7263 7369 7263 7355 80,611,800 +94.87(+1.31%)
Jul 30, 2003 7241 7271 7235 7260 52,710,600 +27.00(+0.37%)
Jul 29, 2003 7315 7316 7226 7233 70,274,400 -81.02(-1.11%)
Jul 28, 2003 7350 7355 7313 7314 63,012,800 -35.74(-0.49%)
Jul 25, 2003 7310 7356 7274 7350 58,668,000 +40.55(+0.55%)
Jul 24, 2003 7281 7358 7280 7309 139,990,000 +28.76(+0.40%)
Jul 23, 2003 7165 7281 7165 7281 111,538,000 +116.36(+1.62%)
Jul 22, 2003 7025 7169 7025 7164 96,276,200 +139.56(+1.99%)
Jul 21, 2003 7032 7036 7001 7025 44,594,400 -6.03(-0.09%)
Jul 18, 2003 6999 7044 6980 7031 50,208,800 +31.69(+0.45%)
Jul 17, 2003 7023 7024 6991 6999 89,130,000 -24.87(-0.35%)
Jul 16, 2003 7122 7129 7023 7024 75,677,800 -96.37(-1.35%)
Jul 15, 2003 7170 7192 7120 7120 59,489,400 -47.23(-0.66%)
Jul 14, 2003 7085 7168 7085 7168 55,785,200 +83.72(+1.18%)
Jul 11, 2003 7097 7108 7075 7084 40,668,000 -12.22(-0.17%)
Jul 10, 2003 7172 7172 7055 7096 78,455,200 -75.85(-1.06%)
Jul 09, 2003 7235 7235 7148 7172 85,030,200 -63.05(-0.87%)
Jul 08, 2003 7215 7235 7189 7235 111,894,400 +19.91(+0.28%)
Jul 07, 2003 7143 7222 7130 7215 86,435,600 +72.18(+1.01%)
Jul 04, 2003 7128 7143 7118 7143 7,838,600 +15.43(+0.22%)
Jul 03, 2003 7163 7163 7120 7127 40,595,800 -36.60(-0.51%)
Jul 02, 2003 7124 7180 7124 7164 67,779,800 +40.48(+0.57%)
Jul 01, 2003 7055 7141 7018 7124 87,139,800 +68.55(+0.97%)
Jun 30, 2003 7084 7094 7048 7055 63,679,800 -28.46(-0.40%)
Jun 27, 2003 7119 7126 7080 7083 65,347,800 -35.02(-0.49%)
Jun 26, 2003 7079 7119 7076 7118 60,067,400 +40.11(+0.57%)
Jun 25, 2003 7115 7178 7078 7078 85,169,200 -36.04(-0.51%)
Jun 24, 2003 7015 7115 7013 7114 85,278,000 +99.32(+1.42%)
Jun 23, 2003 7083 7083 6987 7015 73,494,800 -65.61(-0.93%)
Jun 20, 2003 7087 7100 7053 7081 76,058,200 -3.32(-0.05%)
Jun 19, 2003 7128 7135 7067 7084 68,801,200 -41.40(-0.58%)
Jun 18, 2003 7130 7184 7095 7125 99,230,400 -4.82(-0.07%)
Jun 17, 2003 7021 7130 7021 7130 119,234,400 +110.74(+1.58%)
Jun 16, 2003 6985 7029 6978 7019 0 +34.86(+0.50%)
Jun 13, 2003 7058 7058 6984 6985 134,018,000 -75.87(-1.07%)
Jun 12, 2003 6980 7060 6976 7060 80,758,800 +80.82(+1.16%)
Jun 11, 2003 6924 6982 6899 6980 69,325,800 +54.69(+0.79%)
Jun 10, 2003 6804 6925 6804 6925 78,140,200 +123.40(+1.81%)
Jun 09, 2003 6871 6882 6793 6802 52,548,800 -69.01(-1.00%)
Jun 06, 2003 6878 6963 6871 6871 97,260,600 -2.79(-0.04%)
Jun 05, 2003 6889 6904 6849 6873 101,653,800 -16.37(-0.24%)
Jun 04, 2003 6739 6895 6739 6890 107,623,800 +150.79(+2.24%)
Jun 03, 2003 6722 6746 6713 6739 54,616,400 +16.73(+0.25%)
Jun 02, 2003 6700 6793 6699 6722 85,395,200 +23.06(+0.34%)
May 30, 2003 6648 6729 6648 6699 90,090,000 +51.47(+0.77%)
May 29, 2003 6668 6721 6641 6648 64,295,400 -19.64(-0.29%)
May 28, 2003 6653 6738 6653 6667 100,138,600 +17.04(+0.26%)
May 27, 2003 6546 6663 6533 6650 104,067,800 +104.53(+1.60%)
May 26, 2003 6587 6595 6545 6546 8,740,800 -41.14(-0.62%)
May 23, 2003 6511 6590 6511 6587 56,902,400 +76.03(+1.17%)
May 22, 2003 6411 6528 6411 6511 64,249,600 +100.07(+1.56%)
May 21, 2003 6386 6457 6357 6411 64,063,200 +22.33(+0.35%)
May 20, 2003 6469 6481 6380 6388 79,739,800 -80.69(-1.25%)
May 19, 2003 6557 6557 6469 6469 43,252,400 -87.73(-1.34%)
May 16, 2003 6634 6634 6553 6557 43,047,400 -76.60(-1.15%)
May 15, 2003 6550 6643 6548 6634 68,363,800 +83.72(+1.28%)
May 14, 2003 6492 6551 6487 6550 76,939,200 +57.90(+0.89%)
May 13, 2003 6491 6518 6478 6492 88,080,200 -4.54(-0.07%)
May 12, 2003 6489 6516 6476 6496 47,962,400 +7.94(+0.12%)
May 09, 2003 6409 6494 6409 6488 64,939,400 +79.87(+1.25%)
May 08, 2003 6576 6576 6404 6409 94,256,000 -166.67(-2.53%)
May 07, 2003 6610 6610 6551 6575 78,677,200 -39.39(-0.60%)
May 06, 2003 6604 6651 6600 6615 72,420,400 +6.50(+0.10%)
May 05, 2003 6589 6612 6570 6608 57,384,400 +17.26(+0.26%)
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
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.