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
Veradigm Inc
(NQ:
MDRX
)
6.810
UNCHANGED
Last Price
Updated: 4:00 PM EST, Feb 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 30, 2004
9.940
9.990
9.350
9.410
489,500
-0.58(-5.81%)
Apr 29, 2004
10.00
10.44
8.800
9.990
1,492,900
+0.34(+3.52%)
Apr 28, 2004
9.060
9.820
9.000
9.650
689,500
+0.45(+4.89%)
Apr 27, 2004
10.01
10.40
9.100
9.200
719,600
-0.85(-8.46%)
Apr 26, 2004
10.50
10.74
9.900
10.05
564,200
-0.40(-3.83%)
Apr 23, 2004
10.44
10.67
10.35
10.45
381,200
-0.24(-2.25%)
Apr 22, 2004
10.92
11.00
10.67
10.69
353,200
-0.21(-1.93%)
Apr 21, 2004
10.95
10.98
10.62
10.90
358,600
+0.00(+0.00%)
Apr 20, 2004
11.10
11.30
10.58
10.90
463,900
-0.15(-1.36%)
Apr 19, 2004
10.96
11.15
10.95
11.05
301,200
+0.13(+1.19%)
Apr 16, 2004
10.88
11.18
10.53
10.92
542,100
+0.10(+0.92%)
Apr 15, 2004
10.50
11.38
10.50
10.82
459,500
+0.14(+1.31%)
Apr 14, 2004
10.65
10.85
10.40
10.68
375,500
-0.07(-0.65%)
Apr 13, 2004
11.08
11.09
10.50
10.75
503,700
-0.30(-2.71%)
Apr 12, 2004
10.45
11.19
10.16
11.05
798,300
+0.60(+5.74%)
Apr 08, 2004
10.40
10.82
10.25
10.45
548,300
+0.10(+0.97%)
Apr 07, 2004
10.01
10.45
9.870
10.35
592,000
+0.33(+3.29%)
Apr 06, 2004
9.730
10.30
9.570
10.02
791,000
+0.27(+2.77%)
Apr 05, 2004
9.640
9.890
9.460
9.750
451,200
-0.05(-0.51%)
Apr 02, 2004
9.540
9.880
9.260
9.800
807,300
+0.31(+3.27%)
Apr 01, 2004
9.870
10.02
9.300
9.490
608,600
-0.21(-2.16%)
Mar 31, 2004
9.970
10.03
9.500
9.700
593,900
-0.23(-2.32%)
Mar 30, 2004
9.900
10.15
9.780
9.930
486,500
+0.15(+1.53%)
Mar 29, 2004
9.760
10.52
9.650
9.780
1,053,800
+0.03(+0.31%)
Mar 26, 2004
9.410
9.870
9.330
9.750
555,800
+0.35(+3.72%)
Mar 25, 2004
9.675
9.900
9.130
9.400
637,900
-0.16(-1.67%)
Mar 24, 2004
9.270
9.980
9.130
9.560
1,153,200
+0.35(+3.80%)
Mar 23, 2004
9.290
9.400
9.080
9.210
618,100
+0.06(+0.66%)
Mar 22, 2004
9.860
9.870
9.090
9.150
584,500
-0.73(-7.39%)
Mar 19, 2004
9.230
10.06
9.200
9.880
457,700
+0.67(+7.27%)
Mar 18, 2004
9.230
9.330
9.060
9.210
615,000
-0.06(-0.65%)
Mar 17, 2004
9.150
9.570
9.150
9.270
262,300
+0.08(+0.87%)
Mar 16, 2004
9.070
9.340
8.850
9.190
349,100
+0.12(+1.32%)
Mar 15, 2004
9.640
9.800
9.020
9.070
477,100
-0.48(-5.03%)
Mar 12, 2004
8.950
9.700
8.800
9.550
228,500
+0.67(+7.55%)
Mar 11, 2004
9.130
9.260
8.800
8.880
213,900
-0.23(-2.52%)
Mar 10, 2004
9.150
9.400
8.700
9.110
260,400
+0.00(+0.00%)
Mar 09, 2004
9.110
9.160
8.640
9.110
310,900
-0.05(-0.55%)
Mar 08, 2004
9.900
9.900
8.670
9.160
924,200
-0.61(-6.24%)
Mar 05, 2004
9.990
10.00
9.570
9.770
210,300
-0.22(-2.20%)
Mar 04, 2004
9.500
10.47
9.480
9.990
544,900
+0.42(+4.39%)
Mar 03, 2004
9.700
9.860
9.190
9.570
309,700
-0.13(-1.34%)
Mar 02, 2004
9.870
9.940
9.450
9.700
444,500
-0.30(-3.00%)
Mar 01, 2004
9.370
10.00
9.350
10.00
1,095,600
+1.10(+12.36%)
Feb 27, 2004
8.250
9.350
8.200
8.900
1,812,400
+0.70(+8.54%)
Feb 26, 2004
8.010
8.290
8.010
8.200
250,700
+0.19(+2.37%)
Feb 25, 2004
8.150
8.360
7.810
8.010
516,700
-0.09(-1.11%)
Feb 24, 2004
7.770
8.170
7.750
8.100
522,600
+0.24(+3.05%)
Feb 23, 2004
7.880
8.069
7.800
7.860
247,700
+0.08(+1.03%)
Feb 20, 2004
7.480
7.900
7.199
7.780
429,400
-0.14(-1.77%)
Feb 19, 2004
7.840
8.220
7.350
7.920
562,000
+0.13(+1.67%)
Feb 18, 2004
7.420
8.130
7.370
7.790
598,800
+0.37(+4.99%)
Feb 17, 2004
7.180
7.500
7.150
7.420
194,500
+0.25(+3.49%)
Feb 13, 2004
7.180
7.400
7.100
7.170
170,300
-0.05(-0.69%)
Feb 12, 2004
7.500
7.550
7.150
7.220
201,300
-0.22(-2.96%)
Feb 11, 2004
7.330
7.620
7.200
7.440
341,900
+0.26(+3.62%)
Feb 10, 2004
7.160
7.400
6.670
7.180
458,400
+0.08(+1.13%)
Feb 09, 2004
6.490
7.450
6.420
7.100
787,800
+0.56(+8.58%)
Feb 06, 2004
6.470
6.570
6.370
6.539
73,100
+0.16(+2.49%)
Feb 05, 2004
6.300
6.580
6.210
6.380
112,400
+0.09(+1.43%)
Feb 04, 2004
6.680
6.680
6.280
6.290
172,300
-0.31(-4.70%)
Feb 03, 2004
6.850
6.860
6.440
6.600
256,900
-0.25(-3.65%)
Feb 02, 2004
6.600
7.200
6.600
6.850
398,300
+0.30(+4.58%)
Jan 30, 2004
6.330
6.600
6.280
6.550
129,600
+0.26(+4.13%)
Jan 29, 2004
6.390
6.510
6.160
6.290
197,000
-0.11(-1.72%)
Jan 28, 2004
6.450
6.580
6.250
6.400
520,900
+0.00(+0.00%)
Jan 27, 2004
6.700
6.700
6.400
6.400
1,379,300
-0.22(-3.32%)
Jan 26, 2004
6.400
6.700
6.380
6.620
831,500
+0.23(+3.60%)
Jan 23, 2004
6.310
6.510
6.120
6.390
285,100
+0.23(+3.73%)
Jan 22, 2004
6.500
6.510
6.160
6.160
249,600
-0.32(-4.94%)
Jan 21, 2004
6.450
6.900
6.400
6.480
669,700
+0.08(+1.25%)
Jan 20, 2004
5.730
6.500
5.710
6.400
697,900
+0.77(+13.68%)
Jan 16, 2004
5.550
5.700
5.510
5.630
144,900
+0.09(+1.62%)
Jan 15, 2004
5.390
5.540
5.260
5.540
233,292
+0.13(+2.40%)
Jan 14, 2004
5.490
5.800
5.330
5.410
392,034
-0.05(-0.92%)
Jan 13, 2004
5.370
5.460
5.250
5.460
136,763
+0.20(+3.80%)
Jan 12, 2004
5.390
5.560
5.250
5.260
222,726
-0.15(-2.77%)
Jan 09, 2004
5.590
5.600
5.320
5.410
236,162
-0.15(-2.70%)
Jan 08, 2004
5.480
5.600
5.430
5.560
204,712
+0.13(+2.39%)
Jan 07, 2004
5.600
5.690
5.320
5.430
185,123
-0.16(-2.86%)
Jan 06, 2004
5.530
5.600
5.530
5.590
52,100
+0.09(+1.64%)
Jan 05, 2004
5.600
5.650
5.300
5.500
109,200
-0.03(-0.54%)
Jan 02, 2004
5.250
5.600
5.250
5.530
295,200
+0.21(+3.95%)
Dec 31, 2003
5.400
5.430
5.160
5.320
216,700
-0.09(-1.66%)
Dec 30, 2003
5.400
5.550
5.350
5.410
238,178
-0.04(-0.73%)
Dec 29, 2003
5.400
5.560
5.370
5.450
196,798
-0.08(-1.45%)
Dec 26, 2003
5.515
5.600
5.480
5.530
45,821
+0.05(+0.91%)
Dec 24, 2003
5.590
5.600
5.460
5.480
155,494
-0.12(-2.14%)
Dec 23, 2003
5.600
5.700
5.430
5.600
125,897
+0.00(+0.00%)
Dec 22, 2003
5.350
5.610
5.350
5.600
104,772
+0.35(+6.67%)
Dec 19, 2003
5.600
5.600
5.100
5.250
165,424
-0.23(-4.20%)
Dec 18, 2003
5.700
5.700
5.400
5.480
193,875
-0.14(-2.49%)
Dec 17, 2003
5.960
5.960
5.600
5.620
46,901
-0.18(-3.10%)
Dec 16, 2003
5.790
5.950
5.710
5.800
64,280
-0.05(-0.85%)
Dec 15, 2003
5.850
5.960
5.770
5.850
105,166
+0.01(+0.17%)
Dec 12, 2003
5.790
5.960
5.660
5.840
58,051
+0.04(+0.69%)
Dec 11, 2003
5.740
5.900
5.630
5.800
114,800
-0.05(-0.85%)
Dec 10, 2003
5.790
5.900
5.620
5.850
126,463
+0.07(+1.21%)
Dec 09, 2003
6.050
6.120
5.581
5.780
186,814
-0.20(-3.34%)
Dec 08, 2003
5.700
6.100
5.560
5.980
117,393
+0.33(+5.84%)
Dec 05, 2003
5.550
5.750
5.470
5.650
60,817
+0.10(+1.80%)
Dec 04, 2003
5.630
5.919
5.290
5.550
229,624
-0.04(-0.72%)
Dec 03, 2003
5.810
5.990
5.220
5.590
201,521
-0.19(-3.29%)
Dec 02, 2003
5.790
5.870
5.710
5.780
129,150
+0.03(+0.52%)
Dec 01, 2003
5.460
5.750
5.400
5.750
294,882
+0.30(+5.50%)
Nov 28, 2003
5.220
5.490
5.200
5.450
78,434
+0.20(+3.81%)
Nov 26, 2003
5.290
5.300
4.760
5.250
119,809
+0.14(+2.74%)
Nov 25, 2003
5.140
5.350
5.030
5.110
168,505
-0.04(-0.78%)
Nov 24, 2003
4.710
5.240
4.620
5.150
194,629
+0.50(+10.75%)
Nov 21, 2003
4.630
4.800
4.550
4.650
90,223
+0.02(+0.43%)
Nov 20, 2003
4.800
4.850
4.500
4.630
65,400
-0.20(-4.14%)
Nov 19, 2003
4.700
5.040
4.600
4.830
85,895
+0.13(+2.77%)
Nov 18, 2003
4.650
4.990
4.550
4.700
68,993
+0.10(+2.17%)
Nov 17, 2003
5.000
5.000
4.300
4.600
269,532
-0.40(-8.00%)
Nov 14, 2003
5.200
5.340
4.890
5.000
55,044
-0.10(-1.96%)
Nov 13, 2003
5.255
5.255
5.040
5.100
37,602
-0.14(-2.67%)
Nov 12, 2003
5.410
5.410
5.100
5.240
55,731
-0.01(-0.19%)
Nov 11, 2003
5.400
5.500
5.140
5.250
84,684
-0.08(-1.50%)
Nov 10, 2003
5.510
5.510
5.300
5.330
118,247
+0.08(+1.52%)
Nov 07, 2003
5.411
5.500
5.100
5.250
117,715
-0.17(-3.14%)
Nov 06, 2003
5.270
5.480
5.170
5.420
101,567
+0.19(+3.63%)
Nov 05, 2003
5.050
5.390
5.050
5.230
72,045
+0.18(+3.56%)
Nov 04, 2003
5.140
5.210
5.010
5.050
55,356
-0.10(-1.94%)
Nov 03, 2003
5.240
5.400
5.010
5.150
114,522
-0.05(-0.96%)
Oct 31, 2003
5.230
5.590
5.190
5.200
158,867
+0.00(+0.00%)
Oct 30, 2003
5.290
5.320
5.120
5.200
49,942
-0.09(-1.70%)
Oct 29, 2003
5.250
5.400
5.130
5.290
112,494
+0.04(+0.76%)
Oct 28, 2003
5.260
5.330
4.900
5.250
192,855
+0.07(+1.37%)
Oct 27, 2003
5.050
5.280
4.920
5.179
108,400
+0.19(+3.79%)
Oct 24, 2003
4.960
5.400
4.950
4.990
396,700
+0.39(+8.48%)
Oct 23, 2003
4.680
4.850
4.600
4.600
72,200
-0.15(-3.16%)
Oct 22, 2003
5.001
5.050
4.650
4.750
117,700
-0.28(-5.57%)
Oct 21, 2003
4.860
5.090
4.791
5.030
98,195
+0.13(+2.65%)
Oct 20, 2003
4.800
4.950
4.550
4.900
209,859
+0.31(+6.75%)
Oct 17, 2003
4.660
4.750
4.590
4.590
37,268
-0.02(-0.41%)
Oct 16, 2003
4.550
4.600
4.550
4.609
32,689
+0.06(+1.30%)
Oct 15, 2003
4.750
4.790
4.550
4.550
35,011
-0.14(-2.99%)
Oct 14, 2003
4.540
4.760
4.400
4.690
138,450
+0.19(+4.22%)
Oct 13, 2003
4.190
4.610
4.150
4.500
309,699
+0.30(+7.14%)
Oct 10, 2003
4.290
4.340
4.190
4.200
53,677
-0.09(-2.10%)
Oct 09, 2003
4.210
4.340
4.170
4.290
108,274
+0.09(+2.14%)
Oct 08, 2003
4.220
4.250
4.100
4.200
38,102
-0.02(-0.47%)
Oct 07, 2003
4.220
4.250
4.100
4.220
50,160
+0.00(+0.00%)
Oct 06, 2003
4.070
4.220
4.010
4.220
53,891
+0.17(+4.20%)
Oct 03, 2003
4.010
4.160
3.850
4.050
232,600
+0.11(+2.79%)
Oct 02, 2003
4.140
4.160
3.860
3.940
105,314
-0.20(-4.83%)
Oct 01, 2003
4.110
4.140
4.000
4.140
60,536
+0.06(+1.47%)
Sep 30, 2003
4.010
4.150
3.970
4.080
52,778
-0.08(-1.92%)
Sep 29, 2003
4.229
4.330
3.950
4.160
205,337
-0.05(-1.19%)
Sep 26, 2003
4.000
4.310
4.000
4.210
293,829
+0.21(+5.25%)
Sep 25, 2003
4.080
4.240
4.000
4.000
246,642
-0.16(-3.85%)
Sep 24, 2003
4.180
4.210
4.080
4.160
252,225
-0.02(-0.48%)
Sep 23, 2003
4.250
4.250
4.000
4.180
96,196
-0.02(-0.48%)
Sep 22, 2003
4.250
4.250
4.070
4.200
87,506
-0.02(-0.47%)
Sep 19, 2003
4.260
4.280
4.180
4.220
108,400
-0.05(-1.17%)
Sep 18, 2003
4.220
4.300
4.040
4.270
60,350
+0.07(+1.67%)
Sep 17, 2003
4.170
4.240
4.030
4.200
150,467
+0.03(+0.72%)
Sep 16, 2003
4.260
4.370
4.120
4.170
76,400
-0.08(-1.88%)
Sep 15, 2003
4.510
4.680
4.190
4.250
87,700
-0.32(-7.00%)
Sep 12, 2003
4.650
4.730
4.449
4.570
94,300
-0.03(-0.65%)
Sep 11, 2003
4.300
4.670
4.220
4.600
109,400
+0.38(+9.00%)
Sep 10, 2003
4.300
4.450
4.210
4.220
52,400
-0.13(-2.99%)
Sep 09, 2003
4.370
4.480
4.210
4.350
81,500
-0.01(-0.23%)
Sep 08, 2003
4.210
4.380
4.150
4.360
88,700
+0.16(+3.81%)
Sep 05, 2003
4.490
4.490
4.140
4.200
145,900
-0.08(-1.87%)
Sep 04, 2003
4.200
4.370
4.170
4.280
103,700
+0.08(+1.90%)
Sep 03, 2003
4.450
4.500
4.070
4.200
161,600
-0.15(-3.45%)
Sep 02, 2003
4.159
4.530
4.100
4.350
236,000
+0.21(+5.07%)
Aug 29, 2003
3.800
4.220
3.780
4.140
324,900
+0.38(+10.11%)
Aug 28, 2003
3.721
3.840
3.590
3.760
234,200
+0.06(+1.62%)
Aug 27, 2003
3.270
4.040
3.270
3.700
285,200
+0.40(+12.12%)
Aug 26, 2003
3.300
3.500
3.250
3.300
222,000
+0.05(+1.54%)
Aug 25, 2003
3.150
3.300
3.150
3.250
76,000
+0.00(+0.00%)
Aug 22, 2003
3.290
3.300
3.160
3.250
327,400
-0.05(-1.52%)
Aug 21, 2003
3.330
3.333
3.180
3.300
194,800
-0.02(-0.60%)
Aug 20, 2003
3.270
3.330
3.260
3.320
72,700
+0.02(+0.61%)
Aug 19, 2003
3.270
3.360
3.250
3.300
225,300
+0.02(+0.61%)
Aug 18, 2003
3.210
3.350
3.210
3.280
95,800
+0.07(+2.18%)
Aug 15, 2003
3.350
3.350
3.210
3.210
91,800
-0.11(-3.31%)
Aug 14, 2003
3.280
3.330
3.210
3.320
51,900
-0.03(-0.87%)
Aug 13, 2003
3.450
3.450
3.140
3.349
183,400
-0.04(-1.21%)
Aug 12, 2003
3.290
3.420
3.250
3.390
95,500
+0.10(+3.04%)
Aug 11, 2003
3.190
3.300
3.150
3.290
55,000
+0.10(+3.13%)
Aug 08, 2003
3.240
3.340
3.180
3.190
135,700
-0.09(-2.74%)
Aug 07, 2003
3.210
3.300
3.110
3.280
86,900
+0.03(+0.92%)
Aug 06, 2003
3.340
3.540
3.240
3.250
183,500
-0.04(-1.22%)
Aug 05, 2003
3.210
3.550
3.190
3.290
498,300
+0.09(+2.81%)
Aug 04, 2003
2.840
3.290
2.610
3.200
383,700
+0.43(+15.52%)
Aug 01, 2003
2.990
3.020
2.740
2.770
472,400
-0.22(-7.36%)
Jul 31, 2003
3.000
3.100
2.850
2.990
311,700
-0.05(-1.64%)
Jul 30, 2003
3.100
3.180
3.000
3.040
180,100
-0.07(-2.25%)
Jul 29, 2003
3.151
3.250
3.050
3.110
219,900
-0.06(-1.89%)
Jul 28, 2003
3.440
3.440
3.100
3.170
193,000
-0.12(-3.65%)
Jul 25, 2003
3.080
3.390
3.030
3.290
398,400
+0.14(+4.41%)
Jul 24, 2003
3.290
3.600
3.150
3.151
293,300
-0.14(-4.22%)
Jul 23, 2003
3.600
3.650
3.100
3.290
431,800
-0.31(-8.61%)
Jul 22, 2003
3.800
3.850
3.550
3.600
173,100
-0.02(-0.55%)
Jul 21, 2003
3.740
3.790
3.560
3.620
118,000
-0.22(-5.73%)
Jul 18, 2003
3.730
4.000
3.700
3.840
213,000
+0.15(+4.07%)
Jul 17, 2003
3.910
4.410
3.520
3.690
555,400
-1.43(-27.93%)
Jul 15, 2003
5.600
5.600
4.800
5.120
217,700
-0.06(-1.16%)
Jul 14, 2003
5.000
5.410
4.900
5.180
304,600
+0.37(+7.69%)
Jul 11, 2003
4.260
5.050
4.200
4.810
342,200
+0.52(+12.12%)
Jul 10, 2003
4.470
4.480
4.270
4.290
56,500
-0.20(-4.45%)
Jul 09, 2003
4.380
4.500
4.250
4.490
93,500
+0.04(+0.90%)
Jul 08, 2003
4.150
4.500
4.080
4.450
195,500
+0.31(+7.49%)
Jul 07, 2003
3.930
4.150
3.930
4.140
50,000
+0.19(+4.81%)
Jul 03, 2003
4.080
4.080
3.920
3.950
14,000
-0.08(-1.99%)
Jul 02, 2003
3.910
4.180
3.910
4.030
174,700
+0.19(+4.95%)
Jul 01, 2003
3.630
3.960
3.625
3.840
54,000
+0.14(+3.78%)
Jun 30, 2003
3.770
3.900
3.620
3.700
196,400
+0.00(+0.00%)
Jun 27, 2003
3.500
3.810
3.460
3.700
437,000
+0.15(+4.23%)
Jun 26, 2003
3.550
3.620
3.490
3.550
168,900
+0.05(+1.43%)
Jun 25, 2003
3.530
3.570
3.350
3.500
212,800
-0.03(-0.85%)
Jun 24, 2003
3.450
3.530
3.360
3.530
127,800
+0.07(+2.02%)
Jun 23, 2003
3.750
3.750
3.360
3.460
104,500
-0.24(-6.49%)
Jun 20, 2003
3.730
3.800
3.640
3.700
169,600
-0.04(-1.04%)
Jun 19, 2003
3.750
3.950
3.670
3.739
405,400
+0.02(+0.51%)
Jun 18, 2003
3.699
3.890
3.660
3.720
295,700
-0.15(-3.88%)
Jun 17, 2003
3.820
3.970
3.710
3.870
32,800
+0.12(+3.20%)
Jun 16, 2003
3.640
3.980
3.590
3.750
71,700
+0.06(+1.63%)
Jun 13, 2003
3.810
3.940
3.500
3.690
1,634,700
-0.13(-3.43%)
Jun 12, 2003
3.950
4.050
3.750
3.821
73,900
-0.18(-4.47%)
Jun 11, 2003
4.240
4.240
3.900
4.000
227,700
-0.23(-5.44%)
Jun 10, 2003
3.860
4.400
3.800
4.230
228,800
+0.43(+11.32%)
Jun 09, 2003
4.510
4.600
3.750
3.800
211,900
-0.69(-15.37%)
Jun 06, 2003
4.290
4.600
4.250
4.490
186,200
+0.25(+5.90%)
Jun 05, 2003
4.190
4.450
4.110
4.240
140,500
+0.09(+2.17%)
Jun 04, 2003
4.330
4.330
4.050
4.150
97,500
-0.18(-4.16%)
Jun 03, 2003
4.090
4.500
4.020
4.330
124,300
+0.29(+7.18%)
Jun 02, 2003
3.860
4.250
3.830
4.040
97,400
+0.14(+3.59%)
May 30, 2003
3.850
4.050
3.850
3.900
67,800
+0.05(+1.30%)
May 29, 2003
4.080
4.100
3.760
3.850
61,000
-0.21(-5.17%)
May 28, 2003
4.050
4.130
4.000
4.060
49,900
+0.03(+0.74%)
May 27, 2003
3.780
4.120
3.770
4.030
129,900
+0.25(+6.61%)
May 23, 2003
3.770
3.850
3.640
3.780
70,800
+0.01(+0.27%)
May 22, 2003
3.750
3.780
3.640
3.770
47,200
+0.02(+0.53%)
May 21, 2003
3.690
3.760
3.680
3.750
39,500
+0.00(+0.00%)
May 20, 2003
3.680
3.770
3.590
3.750
69,700
+0.05(+1.35%)
May 19, 2003
3.720
3.740
3.520
3.700
62,600
-0.01(-0.27%)
May 16, 2003
3.560
3.750
3.550
3.710
266,100
+0.00(+0.00%)
May 15, 2003
3.500
3.710
3.500
3.710
171,000
+0.19(+5.40%)
May 14, 2003
3.500
3.600
3.100
3.520
212,400
+0.02(+0.57%)
May 13, 2003
3.450
3.510
3.350
3.500
120,500
+0.15(+4.48%)
May 12, 2003
3.320
3.380
3.200
3.350
193,300
+0.04(+1.21%)
May 09, 2003
3.230
3.330
3.200
3.310
101,600
+0.10(+3.12%)
May 08, 2003
3.050
3.300
3.020
3.210
143,500
+0.14(+4.56%)
May 07, 2003
3.330
3.330
2.900
3.070
55,900
-0.22(-6.69%)
May 06, 2003
3.150
3.600
3.110
3.290
113,600
+0.14(+4.44%)
May 05, 2003
3.050
3.150
3.020
3.150
98,800
+0.09(+2.94%)
May 02, 2003
2.800
3.080
2.780
3.060
200,100
+0.26(+9.29%)
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.