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
Grupo Fin Galicia ADR
(NQ:
GGAL
)
31.22
-2.36 (-7.03%)
Streaming Delayed Price
Updated: 3:00 PM EDT, May 23, 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
5.970
6.094
5.896
6.069
170,341
+0.10(+1.66%)
Apr 28, 2005
6.135
6.143
5.970
5.970
53,547
-0.11(-1.76%)
Apr 27, 2005
6.226
6.226
6.028
6.077
147,720
-0.07(-1.07%)
Apr 26, 2005
6.217
6.308
6.036
6.143
160,107
-0.05(-0.80%)
Apr 25, 2005
6.036
6.242
5.986
6.193
262,512
+0.08(+1.35%)
Apr 22, 2005
6.168
6.176
6.019
6.110
236,462
-0.04(-0.67%)
Apr 21, 2005
5.929
6.151
5.855
6.151
539,488
+0.26(+4.48%)
Apr 20, 2005
5.945
6.069
5.813
5.888
424,857
-0.09(-1.52%)
Apr 19, 2005
5.953
6.077
5.953
5.978
385,249
+0.07(+1.26%)
Apr 18, 2005
5.871
5.986
5.813
5.904
389,425
+0.14(+2.43%)
Apr 15, 2005
6.069
6.102
5.731
5.764
397,485
-0.34(-5.54%)
Apr 14, 2005
6.193
6.324
5.995
6.102
512,751
-0.12(-1.99%)
Apr 13, 2005
6.399
6.399
6.160
6.226
231,007
-0.09(-1.44%)
Apr 12, 2005
6.333
6.407
6.193
6.316
370,883
-0.12(-1.79%)
Apr 11, 2005
6.572
6.572
6.209
6.432
65,936
+0.01(+0.13%)
Apr 08, 2005
6.572
6.572
6.399
6.423
111,116
-0.04(-0.64%)
Apr 07, 2005
6.465
6.580
6.423
6.465
321,862
-0.09(-1.38%)
Apr 06, 2005
6.407
6.572
6.316
6.555
539,649
+0.21(+3.25%)
Apr 05, 2005
6.217
6.374
6.184
6.349
181,507
+0.08(+1.32%)
Apr 04, 2005
6.292
6.374
6.184
6.267
396,853
-0.12(-1.94%)
Apr 01, 2005
6.399
6.547
6.342
6.390
687,418
+0.17(+2.79%)
Mar 31, 2005
6.349
6.415
6.209
6.217
695,159
-0.13(-2.08%)
Mar 30, 2005
6.069
6.390
6.069
6.349
586,322
+0.35(+5.77%)
Mar 29, 2005
6.077
6.209
5.978
6.003
285,894
-0.02(-0.27%)
Mar 28, 2005
6.019
6.069
5.904
6.019
340,867
-0.10(-1.62%)
Mar 24, 2005
6.061
6.259
6.001
6.118
288,521
+0.02(+0.41%)
Mar 23, 2005
6.143
6.143
5.912
6.094
421,309
+0.03(+0.54%)
Mar 22, 2005
6.358
6.374
6.028
6.061
1,508,038
-0.33(-5.16%)
Mar 21, 2005
6.696
6.720
6.292
6.390
249,836
-0.30(-4.44%)
Mar 18, 2005
6.803
6.918
6.687
6.687
406,945
-0.02(-0.25%)
Mar 17, 2005
6.481
6.861
6.481
6.704
532,767
+0.15(+2.26%)
Mar 16, 2005
6.778
6.778
6.415
6.555
588,722
-0.10(-1.49%)
Mar 15, 2005
6.737
6.795
6.613
6.654
1,583,770
-0.02(-0.37%)
Mar 14, 2005
6.869
6.869
6.390
6.679
1,828,983
-0.19(-2.76%)
Mar 11, 2005
7.133
7.199
6.803
6.869
531,330
-0.18(-2.57%)
Mar 10, 2005
7.314
7.405
6.696
7.050
1,883,014
-0.26(-3.61%)
Mar 09, 2005
7.891
7.891
7.116
7.314
1,841,341
-0.61(-7.70%)
Mar 08, 2005
7.875
7.941
7.833
7.924
621,550
+0.05(+0.63%)
Mar 07, 2005
7.875
7.932
7.792
7.875
918,037
+0.04(+0.53%)
Mar 04, 2005
7.759
7.932
7.759
7.833
912,209
-0.10(-1.25%)
Mar 03, 2005
7.627
7.957
7.627
7.932
1,362,984
+0.26(+3.44%)
Mar 02, 2005
7.792
7.792
7.619
7.669
319,024
-0.12(-1.48%)
Mar 01, 2005
8.369
8.369
7.504
7.784
1,486,782
+0.16(+2.05%)
Feb 28, 2005
7.833
7.883
7.504
7.627
880,673
-0.15(-1.91%)
Feb 25, 2005
7.289
7.883
7.289
7.776
2,071,528
+0.38(+5.13%)
Feb 24, 2005
7.454
7.454
7.289
7.396
378,810
-0.02(-0.33%)
Feb 23, 2005
7.405
7.504
7.405
7.421
753,613
-0.02(-0.22%)
Feb 22, 2005
7.504
7.512
7.322
7.438
1,038,455
-0.19(-2.49%)
Feb 18, 2005
7.693
7.693
7.545
7.627
1,349,956
+0.00(+0.00%)
Feb 17, 2005
7.553
7.710
7.553
7.627
1,545,639
+0.01(+0.11%)
Feb 16, 2005
7.743
7.743
7.545
7.619
207,413
-0.11(-1.39%)
Feb 15, 2005
7.899
7.916
7.627
7.726
459,880
-0.10(-1.26%)
Feb 14, 2005
7.825
7.833
7.768
7.825
210,737
+0.02(+0.32%)
Feb 11, 2005
7.792
7.825
7.669
7.801
371,354
+0.10(+1.28%)
Feb 10, 2005
7.718
7.718
7.627
7.702
296,442
-0.02(-0.21%)
Feb 09, 2005
7.693
7.858
7.611
7.718
792,129
-0.11(-1.37%)
Feb 08, 2005
7.504
7.833
7.396
7.825
1,001,631
+0.46(+6.27%)
Feb 07, 2005
7.487
7.528
7.273
7.363
532,296
-0.10(-1.33%)
Feb 04, 2005
7.207
7.479
7.207
7.462
1,319,721
+0.29(+4.02%)
Feb 03, 2005
6.795
7.232
6.795
7.174
266,771
+0.17(+2.47%)
Feb 02, 2005
7.034
7.124
6.481
7.001
215,859
-0.08(-1.16%)
Feb 01, 2005
7.199
7.298
7.034
7.083
124,311
-0.02(-0.23%)
Jan 31, 2005
7.042
7.141
7.042
7.100
81,424
-0.01(-0.10%)
Jan 28, 2005
7.232
7.232
7.034
7.107
287,471
-0.09(-1.27%)
Jan 27, 2005
7.025
7.215
6.984
7.199
356,774
+0.22(+3.19%)
Jan 26, 2005
6.720
7.009
6.663
6.976
172,560
+0.34(+5.09%)
Jan 25, 2005
6.489
6.762
6.489
6.638
115,547
+0.01(+0.12%)
Jan 24, 2005
6.869
6.869
6.539
6.630
59,993
-0.05(-0.74%)
Jan 21, 2005
6.638
6.711
6.564
6.679
28,889
+0.12(+1.76%)
Jan 20, 2005
6.729
6.778
6.432
6.564
406,422
-0.11(-1.61%)
Jan 19, 2005
6.918
6.918
6.630
6.671
133,733
-0.12(-1.82%)
Jan 18, 2005
6.745
6.885
6.696
6.795
314,926
-0.05(-0.72%)
Jan 14, 2005
6.869
6.968
6.762
6.844
267,120
-0.02(-0.36%)
Jan 13, 2005
7.009
7.009
6.844
6.869
570,165
-0.10(-1.42%)
Jan 12, 2005
6.902
7.025
6.877
6.968
445,344
+0.13(+1.93%)
Jan 11, 2005
6.795
6.885
6.679
6.836
429,177
+0.09(+1.34%)
Jan 10, 2005
6.836
6.836
6.597
6.745
552,202
+0.02(+0.37%)
Jan 07, 2005
6.770
6.885
6.687
6.720
194,308
-0.15(-2.16%)
Jan 06, 2005
6.745
6.893
6.663
6.869
345,729
+0.17(+2.59%)
Jan 05, 2005
6.687
6.786
6.555
6.696
351,280
-0.10(-1.46%)
Jan 04, 2005
6.951
7.025
6.770
6.795
117,702
-0.16(-2.25%)
Jan 03, 2005
7.042
7.174
6.910
6.951
173,692
-0.12(-1.63%)
Dec 31, 2004
7.174
7.215
7.009
7.067
51,207
-0.17(-2.39%)
Dec 30, 2004
6.976
7.240
6.976
7.240
464,236
+0.16(+2.33%)
Dec 29, 2004
6.844
7.091
6.844
7.075
187,125
+0.10(+1.42%)
Dec 28, 2004
7.058
7.099
6.844
6.976
169,783
-0.10(-1.40%)
Dec 27, 2004
6.976
7.075
6.926
7.075
143,830
+0.15(+2.14%)
Dec 23, 2004
6.852
6.951
6.803
6.926
145,407
+0.15(+2.19%)
Dec 22, 2004
6.877
6.877
6.720
6.778
196,706
-0.03(-0.48%)
Dec 21, 2004
6.762
6.861
6.687
6.811
376,919
+0.20(+2.99%)
Dec 20, 2004
6.506
6.638
6.489
6.613
443,741
+0.23(+3.62%)
Dec 17, 2004
6.292
6.407
6.267
6.382
211,865
+0.03(+0.52%)
Dec 16, 2004
6.267
6.465
6.267
6.349
120,667
-0.09(-1.41%)
Dec 15, 2004
6.366
6.473
6.267
6.440
211,986
+0.14(+2.22%)
Dec 14, 2004
6.143
6.390
6.102
6.300
108,661
+0.02(+0.39%)
Dec 13, 2004
6.226
6.440
6.176
6.275
280,506
-0.01(-0.13%)
Dec 10, 2004
6.069
6.333
6.069
6.283
566,470
+0.31(+5.10%)
Dec 09, 2004
5.805
6.061
5.805
5.978
286,934
+0.21(+3.57%)
Dec 08, 2004
5.929
5.937
5.731
5.772
231,390
-0.08(-1.41%)
Dec 07, 2004
5.986
6.094
5.846
5.855
435,494
-0.16(-2.74%)
Dec 06, 2004
6.073
6.160
5.986
6.019
232,239
+0.01(+0.14%)
Dec 03, 2004
5.970
6.110
5.962
6.011
264,255
-0.04(-0.68%)
Dec 02, 2004
6.283
6.283
5.978
6.052
513,837
-0.16(-2.52%)
Dec 01, 2004
5.986
6.226
5.986
6.209
641,781
+0.25(+4.15%)
Nov 30, 2004
5.822
6.003
5.714
5.962
329,986
+0.12(+2.12%)
Nov 29, 2004
5.706
5.846
5.591
5.838
181,304
+0.07(+1.14%)
Nov 26, 2004
5.879
5.879
5.756
5.772
80,525
-0.06(-0.99%)
Nov 24, 2004
5.970
5.970
5.764
5.830
683,500
-0.19(-3.15%)
Nov 23, 2004
5.772
6.061
5.747
6.019
671,857
+0.21(+3.69%)
Nov 22, 2004
5.937
5.978
5.780
5.805
300,031
-0.33(-5.38%)
Nov 19, 2004
6.292
6.382
6.127
6.135
250,794
-0.15(-2.36%)
Nov 18, 2004
6.300
6.308
6.160
6.283
353,756
+0.07(+1.06%)
Nov 17, 2004
6.308
6.423
6.143
6.217
1,340,441
+0.08(+1.34%)
Nov 16, 2004
6.349
6.432
6.102
6.135
662,277
-0.17(-2.75%)
Nov 15, 2004
6.432
6.432
6.184
6.308
623,226
-0.21(-3.16%)
Nov 12, 2004
6.753
6.753
6.217
6.514
430,886
-0.05(-0.75%)
Nov 11, 2004
6.646
6.762
6.539
6.564
476,970
-0.08(-1.24%)
Nov 10, 2004
6.630
6.729
6.580
6.646
586,238
+0.02(+0.25%)
Nov 09, 2004
6.555
6.638
6.432
6.630
497,223
-0.01(-0.12%)
Nov 08, 2004
6.976
7.017
6.638
6.638
406,752
-0.38(-5.41%)
Nov 05, 2004
7.009
7.091
6.844
7.017
1,146,160
+0.11(+1.55%)
Nov 04, 2004
6.951
7.042
6.786
6.910
944,845
-0.20(-2.78%)
Nov 03, 2004
7.199
7.273
6.968
7.108
383,346
-0.05(-0.69%)
Nov 02, 2004
7.190
7.207
7.025
7.157
615,829
+0.02(+0.35%)
Nov 01, 2004
6.828
7.322
6.828
7.133
626,137
+0.24(+3.47%)
Oct 29, 2004
6.696
6.926
6.489
6.893
259,283
+0.04(+0.65%)
Oct 28, 2004
6.877
6.976
6.696
6.849
600,791
+0.02(+0.31%)
Oct 27, 2004
6.151
6.828
6.151
6.828
649,785
+0.55(+8.80%)
Oct 26, 2004
6.234
6.374
6.184
6.275
219,384
+0.05(+0.79%)
Oct 25, 2004
6.110
6.316
6.085
6.226
240,486
-0.02(-0.40%)
Oct 22, 2004
6.465
6.679
6.143
6.250
399,112
-0.15(-2.32%)
Oct 21, 2004
6.300
6.415
6.102
6.399
449,805
+0.13(+2.11%)
Oct 20, 2004
6.300
6.308
6.077
6.267
596,304
-0.03(-0.52%)
Oct 19, 2004
6.588
6.597
6.250
6.300
1,043,804
-0.21(-3.29%)
Oct 18, 2004
6.308
6.572
6.292
6.514
1,015,790
+0.22(+3.54%)
Oct 15, 2004
6.259
6.465
6.061
6.292
920,226
+0.02(+0.39%)
Oct 14, 2004
6.028
6.423
6.028
6.267
3,507,121
+0.35(+6.00%)
Oct 13, 2004
5.657
5.937
5.599
5.912
730,554
+0.30(+5.29%)
Oct 12, 2004
5.356
5.665
5.348
5.615
1,143,734
+0.21(+3.97%)
Oct 11, 2004
5.434
5.483
5.360
5.401
55,058
-0.01(-0.15%)
Oct 08, 2004
5.492
5.533
5.376
5.409
353,271
-0.04(-0.76%)
Oct 07, 2004
5.525
5.541
5.302
5.450
356,666
-0.03(-0.60%)
Oct 06, 2004
5.393
5.525
5.360
5.483
612,190
+0.11(+1.99%)
Oct 05, 2004
5.706
5.756
5.376
5.376
764,025
-0.30(-5.23%)
Oct 04, 2004
5.607
5.698
5.558
5.673
482,549
+0.12(+2.08%)
Oct 01, 2004
5.360
5.607
5.327
5.558
241,577
+0.12(+2.28%)
Sep 30, 2004
5.434
5.508
5.360
5.434
1,047,564
+0.00(+0.00%)
Sep 29, 2004
5.376
5.434
5.236
5.434
534,696
+0.12(+2.33%)
Sep 28, 2004
5.162
5.368
5.162
5.310
532,999
+0.08(+1.58%)
Sep 27, 2004
5.063
5.228
4.914
5.228
691,625
+0.16(+3.09%)
Sep 24, 2004
4.980
5.104
4.972
5.071
740,134
+0.09(+1.82%)
Sep 23, 2004
4.865
5.005
4.849
4.980
522,812
+0.16(+3.25%)
Sep 22, 2004
4.931
4.931
4.816
4.824
627,956
-0.09(-1.85%)
Sep 21, 2004
4.906
4.931
4.865
4.914
265,711
+0.02(+0.34%)
Sep 20, 2004
4.956
4.964
4.865
4.898
312,037
+0.03(+0.68%)
Sep 17, 2004
4.725
4.865
4.692
4.865
455,019
+0.15(+3.15%)
Sep 16, 2004
4.700
4.741
4.642
4.717
284,323
+0.08(+1.78%)
Sep 15, 2004
4.741
4.741
4.618
4.634
335,686
-0.11(-2.26%)
Sep 14, 2004
4.708
4.741
4.659
4.741
258,677
+0.04(+0.88%)
Sep 13, 2004
4.510
4.700
4.486
4.700
407,601
+0.24(+5.36%)
Sep 10, 2004
4.411
4.487
4.370
4.461
327,409
+0.10(+2.27%)
Sep 09, 2004
4.370
4.403
4.247
4.362
704,844
+0.02(+0.38%)
Sep 08, 2004
4.387
4.494
4.321
4.346
118,839
-0.06(-1.31%)
Sep 07, 2004
4.519
4.535
4.379
4.403
216,441
-0.02(-0.37%)
Sep 03, 2004
4.453
4.535
4.370
4.420
269,228
+0.07(+1.52%)
Sep 02, 2004
4.181
4.387
4.172
4.354
372,311
+0.19(+4.55%)
Sep 01, 2004
4.123
4.222
4.123
4.164
260,860
-0.02(-0.59%)
Aug 31, 2004
4.082
4.238
4.082
4.189
281,719
-0.01(-0.20%)
Aug 30, 2004
4.123
4.222
4.057
4.197
249,460
+0.16(+3.88%)
Aug 27, 2004
3.933
4.164
3.933
4.040
302,335
+0.08(+2.08%)
Aug 26, 2004
3.925
4.024
3.925
3.958
402,508
-0.12(-3.03%)
Aug 25, 2004
3.933
4.082
3.925
4.082
242,305
+0.12(+3.13%)
Aug 24, 2004
3.950
3.974
3.859
3.958
180,698
+0.06(+1.48%)
Aug 23, 2004
3.909
3.999
3.900
3.900
44,662
-0.06(-1.46%)
Aug 20, 2004
3.892
3.958
3.859
3.958
425,911
+0.00(+0.00%)
Aug 19, 2004
3.966
4.032
3.950
3.958
221,203
+0.04(+1.05%)
Aug 18, 2004
3.876
3.950
3.867
3.917
762,039
+0.07(+1.93%)
Aug 17, 2004
3.843
3.966
3.834
3.843
67,549
+0.01(+0.22%)
Aug 16, 2004
3.859
3.925
3.818
3.834
58,332
-0.02(-0.64%)
Aug 13, 2004
3.941
3.991
3.843
3.859
191,370
-0.09(-2.30%)
Aug 12, 2004
3.917
4.032
3.917
3.950
233,694
-0.04(-1.03%)
Aug 11, 2004
4.082
4.123
3.950
3.991
780,155
-0.05(-1.22%)
Aug 10, 2004
4.156
4.156
4.007
4.040
289,602
-0.04(-1.01%)
Aug 09, 2004
4.222
4.222
4.007
4.082
298,387
-0.03(-0.80%)
Aug 06, 2004
4.337
4.337
4.106
4.115
248,369
-0.05(-1.19%)
Aug 05, 2004
4.238
4.354
4.164
4.164
60,515
-0.15(-3.44%)
Aug 04, 2004
4.362
4.412
4.205
4.313
157,777
+0.07(+1.55%)
Aug 03, 2004
4.222
4.247
4.156
4.247
66,530
+0.02(+0.39%)
Aug 02, 2004
4.247
4.304
4.222
4.230
41,960
-0.03(-0.77%)
Jul 30, 2004
4.395
4.395
4.247
4.263
145,528
+0.02(+0.39%)
Jul 29, 2004
4.197
4.304
4.164
4.247
109,510
+0.05(+1.18%)
Jul 28, 2004
4.205
4.271
4.148
4.197
123,699
-0.07(-1.74%)
Jul 27, 2004
4.288
4.329
4.181
4.271
97,625
-0.05(-1.15%)
Jul 26, 2004
4.370
4.370
4.255
4.321
50,207
-0.05(-1.13%)
Jul 23, 2004
4.313
4.428
4.313
4.370
104,174
-0.02(-0.56%)
Jul 22, 2004
4.494
4.494
4.346
4.395
52,026
-0.06(-1.30%)
Jul 21, 2004
4.527
4.527
4.387
4.453
90,955
+0.03(+0.75%)
Jul 20, 2004
4.222
4.436
4.222
4.420
493,827
+0.16(+3.68%)
Jul 19, 2004
4.436
4.436
4.247
4.263
128,914
-0.07(-1.52%)
Jul 16, 2004
4.370
4.494
4.329
4.329
179,606
-0.03(-0.76%)
Jul 15, 2004
4.296
4.535
4.296
4.362
857,649
-0.01(-0.19%)
Jul 14, 2004
4.395
4.527
4.370
4.370
378,132
-0.02(-0.38%)
Jul 13, 2004
4.519
4.651
4.354
4.387
741,468
-0.16(-3.62%)
Jul 12, 2004
4.543
4.585
4.461
4.552
894,274
-0.04(-0.90%)
Jul 09, 2004
4.667
4.667
4.510
4.593
50,207
+0.08(+1.83%)
Jul 08, 2004
4.461
4.568
4.436
4.510
242,305
-0.02(-0.36%)
Jul 07, 2004
4.552
4.642
4.469
4.527
489,340
-0.08(-1.79%)
Jul 06, 2004
4.593
4.667
4.552
4.609
694,778
+0.04(+0.90%)
Jul 02, 2004
4.568
4.659
4.510
4.568
321,861
+0.03(+0.73%)
Jul 01, 2004
4.502
4.609
4.420
4.535
249,703
+0.18(+4.17%)
Jun 30, 2004
4.238
4.494
4.238
4.354
150,622
+0.10(+2.33%)
Jun 29, 2004
4.106
4.329
4.090
4.255
44,871
+0.01(+0.19%)
Jun 28, 2004
4.395
4.395
4.205
4.247
84,649
+0.02(+0.59%)
Jun 25, 2004
4.609
4.609
4.205
4.222
262,436
-0.26(-5.88%)
Jun 24, 2004
4.626
4.675
4.436
4.486
164,690
-0.11(-2.33%)
Jun 23, 2004
4.403
4.651
4.403
4.593
435,858
+0.09(+2.01%)
Jun 22, 2004
4.444
4.552
4.370
4.502
186,519
+0.16(+3.61%)
Jun 21, 2004
4.428
4.453
4.337
4.346
123,335
-0.09(-2.04%)
Jun 18, 2004
4.255
4.444
4.205
4.436
170,389
+0.23(+5.49%)
Jun 17, 2004
4.230
4.379
4.197
4.205
369,400
-0.07(-1.73%)
Jun 16, 2004
4.172
4.288
4.040
4.280
233,937
+0.16(+3.80%)
Jun 15, 2004
4.114
4.164
3.917
4.123
226,661
+0.14(+3.52%)
Jun 14, 2004
4.156
4.164
3.941
3.983
333,139
-0.29(-6.76%)
Jun 10, 2004
4.313
4.395
4.172
4.271
155,837
+0.02(+0.58%)
Jun 09, 2004
4.395
4.552
4.181
4.247
248,732
-0.25(-5.50%)
Jun 08, 2004
4.773
4.773
4.469
4.494
185,306
-0.05(-1.09%)
Jun 07, 2004
4.494
4.576
4.469
4.543
312,037
+0.06(+1.29%)
Jun 04, 2004
4.535
4.618
4.428
4.486
183,851
-0.06(-1.27%)
Jun 03, 2004
4.626
4.882
4.436
4.543
194,280
-0.20(-4.17%)
Jun 02, 2004
4.856
4.882
4.684
4.741
285,964
-0.07(-1.54%)
Jun 01, 2004
4.675
4.840
4.601
4.816
436,464
+0.17(+3.73%)
May 28, 2004
4.486
4.783
4.486
4.642
203,861
+0.09(+1.99%)
May 27, 2004
4.560
4.601
4.453
4.552
286,206
+0.10(+2.22%)
May 26, 2004
4.436
4.906
4.354
4.453
612,676
+0.16(+3.85%)
May 25, 2004
4.543
4.543
4.288
4.288
264,741
-0.17(-3.88%)
May 24, 2004
4.477
4.576
4.329
4.461
663,611
+0.06(+1.31%)
May 21, 2004
4.329
4.477
4.263
4.403
613,888
+0.11(+2.50%)
May 20, 2004
4.255
4.420
4.189
4.296
356,424
+0.00(+0.00%)
May 19, 2004
4.288
4.387
4.189
4.296
1,262,340
+0.17(+4.20%)
May 18, 2004
4.205
4.412
3.958
4.123
1,077,155
+0.04(+1.01%)
May 17, 2004
4.329
4.395
4.057
4.082
498,921
-0.28(-6.43%)
May 14, 2004
4.412
4.593
4.288
4.362
788,280
-0.16(-3.47%)
May 13, 2004
4.387
4.774
4.379
4.519
631,716
+0.04(+0.92%)
May 12, 2004
4.700
4.741
4.420
4.477
541,852
-0.14(-3.04%)
May 11, 2004
4.247
4.824
4.230
4.618
722,186
+0.25(+5.66%)
May 10, 2004
4.989
4.989
4.271
4.370
767,057
-0.65(-12.97%)
May 07, 2004
5.236
5.492
4.882
5.022
1,231,051
-0.41(-7.59%)
May 06, 2004
5.797
6.028
5.335
5.434
774,576
-0.45(-7.70%)
May 05, 2004
6.003
6.052
5.690
5.888
448,956
+0.12(+2.00%)
May 04, 2004
5.846
5.879
5.714
5.772
209,440
+0.03(+0.57%)
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.