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
Culp Inc
(NY:
CULP
)
4.440
+0.020 (+0.45%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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
7.128
7.128
6.495
6.564
40,008
-0.56(-7.91%)
Apr 29, 2004
7.166
7.235
7.128
7.128
21,512
-0.04(-0.53%)
Apr 28, 2004
7.890
7.890
7.158
7.166
15,085
-0.72(-9.18%)
Apr 27, 2004
7.852
7.928
7.852
7.890
10,100
-0.03(-0.38%)
Apr 26, 2004
7.913
7.989
7.913
7.921
5,378
+0.02(+0.29%)
Apr 23, 2004
8.157
8.165
7.898
7.898
12,592
-0.22(-2.72%)
Apr 22, 2004
7.928
8.119
7.928
8.119
26,759
+0.22(+2.80%)
Apr 21, 2004
8.005
8.119
7.852
7.898
6,558
-0.14(-1.80%)
Apr 20, 2004
8.180
8.180
8.043
8.043
13,904
-0.15(-1.86%)
Apr 19, 2004
8.271
8.386
8.195
8.195
35,548
-0.15(-1.83%)
Apr 16, 2004
8.195
8.439
8.195
8.348
23,611
+0.15(+1.86%)
Apr 15, 2004
8.157
8.348
8.157
8.195
39,352
+0.00(+0.00%)
Apr 14, 2004
8.226
8.226
8.195
8.195
22,037
-0.04(-0.46%)
Apr 13, 2004
8.172
8.233
8.142
8.233
4,984
+0.10(+1.22%)
Apr 12, 2004
8.081
8.157
8.081
8.134
27,284
+0.02(+0.19%)
Apr 08, 2004
7.890
8.119
7.890
8.119
17,708
+0.23(+2.90%)
Apr 07, 2004
7.730
7.890
7.623
7.890
21,643
+0.19(+2.48%)
Apr 06, 2004
7.585
7.700
7.562
7.700
10,756
+0.15(+2.02%)
Apr 05, 2004
7.623
7.654
7.433
7.547
39,483
-0.04(-0.50%)
Apr 02, 2004
7.646
7.738
7.547
7.585
24,005
-0.10(-1.29%)
Apr 01, 2004
7.852
7.852
7.601
7.684
22,299
-0.17(-2.14%)
Mar 31, 2004
7.852
7.852
7.654
7.852
18,364
-0.03(-0.39%)
Mar 30, 2004
7.730
7.883
7.707
7.883
12,986
+0.08(+0.98%)
Mar 29, 2004
7.707
7.814
7.700
7.806
16,659
+0.10(+1.29%)
Mar 26, 2004
7.585
7.776
7.562
7.707
20,988
+0.16(+2.12%)
Mar 25, 2004
7.448
7.585
7.448
7.547
21,512
+0.10(+1.33%)
Mar 24, 2004
7.242
7.456
7.242
7.448
25,448
+0.22(+3.06%)
Mar 23, 2004
7.166
7.395
7.151
7.227
21,643
+0.11(+1.50%)
Mar 22, 2004
7.509
7.524
7.013
7.120
25,448
-0.44(-5.85%)
Mar 19, 2004
7.509
7.722
7.479
7.562
20,069
+0.11(+1.54%)
Mar 18, 2004
7.410
7.532
7.372
7.448
23,218
+0.11(+1.56%)
Mar 17, 2004
7.623
7.623
7.265
7.334
21,906
-0.29(-3.80%)
Mar 16, 2004
7.707
7.707
7.593
7.623
17,315
-0.08(-1.09%)
Mar 15, 2004
7.814
7.814
7.562
7.707
17,446
-0.16(-2.03%)
Mar 12, 2004
7.928
7.928
7.837
7.867
29,252
-0.14(-1.71%)
Mar 11, 2004
7.890
8.050
7.883
8.005
18,495
+0.19(+2.44%)
Mar 10, 2004
8.081
8.081
7.661
7.814
17,052
-0.27(-3.30%)
Mar 09, 2004
8.157
8.233
8.005
8.081
20,201
-0.08(-0.93%)
Mar 08, 2004
8.050
8.233
7.936
8.157
14,035
+0.11(+1.42%)
Mar 05, 2004
8.043
8.111
7.951
8.043
25,316
-0.05(-0.66%)
Mar 04, 2004
8.355
8.355
8.027
8.096
25,185
-0.30(-3.54%)
Mar 03, 2004
8.180
8.431
8.165
8.393
29,908
+0.22(+2.71%)
Mar 02, 2004
8.043
8.172
8.020
8.172
25,972
+0.15(+1.90%)
Mar 01, 2004
8.005
8.073
7.928
8.020
36,204
+0.05(+0.67%)
Feb 27, 2004
7.700
7.974
7.646
7.966
44,468
+0.31(+4.08%)
Feb 26, 2004
7.372
7.661
7.212
7.654
221,030
+0.17(+2.24%)
Feb 25, 2004
7.989
7.989
7.395
7.486
157,279
-1.19(-13.71%)
Feb 24, 2004
8.653
8.767
8.553
8.675
35,942
+0.06(+0.71%)
Feb 23, 2004
8.614
8.691
8.576
8.614
29,120
+0.04(+0.44%)
Feb 20, 2004
8.348
8.599
8.294
8.576
19,413
+0.28(+3.40%)
Feb 19, 2004
8.691
8.691
7.951
8.294
91,691
-0.37(-4.23%)
Feb 18, 2004
8.462
8.736
8.447
8.660
30,957
+0.27(+3.27%)
Feb 17, 2004
8.576
8.653
8.386
8.386
44,993
-0.12(-1.43%)
Feb 13, 2004
8.614
8.721
8.500
8.508
8,788
-0.07(-0.80%)
Feb 12, 2004
8.919
8.919
8.576
8.576
21,381
-0.33(-3.68%)
Feb 11, 2004
8.919
9.034
8.896
8.904
16,528
+0.02(+0.26%)
Feb 10, 2004
8.996
9.003
8.881
8.881
23,349
-0.09(-1.02%)
Feb 09, 2004
8.957
9.026
8.957
8.973
22,693
+0.05(+0.60%)
Feb 06, 2004
8.546
8.919
8.538
8.919
34,761
+0.37(+4.37%)
Feb 05, 2004
8.996
8.996
8.439
8.546
38,959
-0.49(-5.40%)
Feb 04, 2004
8.996
9.034
8.957
9.034
16,921
+0.08(+0.85%)
Feb 03, 2004
8.919
9.026
8.881
8.957
37,516
+0.11(+1.21%)
Feb 02, 2004
8.957
9.361
8.843
8.851
51,289
+0.04(+0.43%)
Jan 30, 2004
8.790
8.896
8.767
8.813
100,218
+0.06(+0.70%)
Jan 29, 2004
9.186
9.186
8.622
8.752
18,233
-0.39(-4.25%)
Jan 28, 2004
9.209
9.224
9.110
9.140
13,248
-0.03(-0.33%)
Jan 27, 2004
9.186
9.201
9.087
9.171
31,613
+0.02(+0.17%)
Jan 26, 2004
9.232
9.232
9.034
9.156
20,069
-0.15(-1.64%)
Jan 23, 2004
9.301
9.339
9.293
9.308
35,155
-0.02(-0.25%)
Jan 22, 2004
9.301
9.339
9.186
9.331
56,799
+0.01(+0.08%)
Jan 21, 2004
9.133
9.323
9.133
9.323
18,758
+0.19(+2.09%)
Jan 20, 2004
9.095
9.186
9.041
9.133
30,563
+0.04(+0.42%)
Jan 16, 2004
8.957
9.140
8.957
9.095
24,005
+0.18(+1.97%)
Jan 15, 2004
9.224
9.224
8.919
8.919
75,294
-0.34(-3.62%)
Jan 14, 2004
8.980
9.262
8.973
9.255
31,875
+0.26(+2.88%)
Jan 13, 2004
9.087
9.087
8.950
8.996
74,376
-0.11(-1.26%)
Jan 12, 2004
8.622
9.148
8.622
9.110
81,853
+0.48(+5.57%)
Jan 09, 2004
8.653
8.653
8.592
8.630
42,632
+0.02(+0.18%)
Jan 08, 2004
8.195
8.691
8.195
8.614
67,817
+0.47(+5.81%)
Jan 07, 2004
8.195
8.233
8.142
8.142
27,415
-0.18(-2.20%)
Jan 06, 2004
8.294
8.386
8.233
8.325
57,454
+0.07(+0.83%)
Jan 05, 2004
8.233
8.294
8.180
8.256
79,885
-0.05(-0.55%)
Jan 02, 2004
8.309
8.348
8.279
8.302
14,822
-0.01(-0.09%)
Dec 31, 2003
8.195
8.309
8.119
8.309
34,761
+0.14(+1.77%)
Dec 30, 2003
8.119
8.188
8.081
8.165
45,124
+0.03(+0.37%)
Dec 29, 2003
8.218
8.309
8.043
8.134
40,664
-0.08(-1.02%)
Dec 26, 2003
8.233
8.256
8.195
8.218
11,412
-0.02(-0.19%)
Dec 24, 2003
8.309
8.332
8.195
8.233
26,759
-0.06(-0.74%)
Dec 23, 2003
8.569
8.569
8.271
8.294
37,778
-0.19(-2.25%)
Dec 22, 2003
8.188
8.515
8.188
8.485
33,187
+0.28(+3.44%)
Dec 19, 2003
8.653
8.653
8.195
8.203
83,034
-0.50(-5.70%)
Dec 18, 2003
8.607
8.721
8.607
8.698
31,875
+0.12(+1.42%)
Dec 17, 2003
8.515
8.576
8.515
8.576
9,838
+0.06(+0.72%)
Dec 16, 2003
8.592
8.592
8.500
8.515
8,264
-0.21(-2.36%)
Dec 15, 2003
8.576
8.721
8.538
8.721
33,580
+0.14(+1.69%)
Dec 12, 2003
8.508
8.523
8.492
8.576
15,872
+0.15(+1.81%)
Dec 11, 2003
8.233
8.424
8.195
8.424
85,001
+0.24(+2.98%)
Dec 10, 2003
8.462
8.489
8.180
8.180
49,715
-0.28(-3.33%)
Dec 09, 2003
8.889
8.889
8.462
8.462
43,550
-0.39(-4.39%)
Dec 08, 2003
8.729
8.828
8.698
8.851
49,715
+0.17(+1.93%)
Dec 05, 2003
8.523
8.691
8.515
8.683
13,904
+0.05(+0.62%)
Dec 04, 2003
8.828
8.828
8.630
8.630
47,223
-0.25(-2.83%)
Dec 03, 2003
8.881
8.919
8.851
8.881
36,597
+0.00(+0.00%)
Dec 02, 2003
8.843
8.874
8.843
8.881
40,139
-0.08(-0.85%)
Dec 01, 2003
8.683
8.957
8.660
8.957
74,507
+0.37(+4.35%)
Nov 28, 2003
8.675
8.675
8.576
8.584
8,919
-0.03(-0.35%)
Nov 26, 2003
8.843
8.874
8.614
8.614
46,960
-0.15(-1.74%)
Nov 25, 2003
8.348
9.171
8.767
8.767
169,872
+0.42(+5.02%)
Nov 24, 2003
7.844
8.370
7.776
8.348
54,569
+0.50(+6.41%)
Nov 21, 2003
7.692
7.844
7.715
7.844
17,971
+0.16(+2.08%)
Nov 20, 2003
7.898
7.898
7.608
7.684
20,988
-0.22(-2.80%)
Nov 19, 2003
8.005
8.005
7.799
7.905
25,448
-0.11(-1.43%)
Nov 18, 2003
8.119
8.157
8.020
8.020
15,478
-0.14(-1.68%)
Nov 17, 2003
8.165
8.165
8.127
8.157
38,303
+0.00(+0.00%)
Nov 14, 2003
8.256
8.256
8.195
8.157
17,839
-0.10(-1.20%)
Nov 13, 2003
8.271
8.302
8.180
8.256
26,235
+0.06(+0.74%)
Nov 12, 2003
8.073
8.233
8.073
8.195
17,446
+0.10(+1.22%)
Nov 11, 2003
8.188
8.188
8.081
8.096
19,020
-0.08(-1.03%)
Nov 10, 2003
8.081
8.188
8.081
8.180
19,020
+0.14(+1.71%)
Nov 07, 2003
8.248
8.264
8.043
8.043
20,463
-0.24(-2.94%)
Nov 06, 2003
8.393
8.401
8.248
8.287
15,478
-0.12(-1.45%)
Nov 05, 2003
8.492
8.576
8.401
8.409
45,649
-0.01(-0.09%)
Nov 04, 2003
8.576
8.576
8.416
8.416
30,170
-0.14(-1.60%)
Nov 03, 2003
8.172
8.614
8.172
8.553
131,809
+0.38(+4.66%)
Oct 31, 2003
7.974
8.172
7.974
8.172
28,071
+0.30(+3.88%)
Oct 30, 2003
7.875
7.905
7.837
7.867
113,204
-0.03(-0.39%)
Oct 29, 2003
7.921
7.928
7.852
7.898
25,185
-0.03(-0.38%)
Oct 28, 2003
8.012
8.020
7.928
7.928
32,138
-0.21(-2.53%)
Oct 27, 2003
8.073
8.134
7.928
8.134
32,269
+0.05(+0.66%)
Oct 24, 2003
8.195
8.195
8.081
8.081
45,780
+0.18(+2.32%)
Oct 23, 2003
8.027
8.066
7.814
7.898
46,960
-0.14(-1.80%)
Oct 22, 2003
8.119
8.134
8.027
8.043
17,839
-0.07(-0.85%)
Oct 21, 2003
8.226
8.226
8.111
8.111
66,243
-0.20(-2.39%)
Oct 20, 2003
8.309
8.309
8.241
8.309
41,713
+0.04(+0.46%)
Oct 17, 2003
8.279
8.309
8.081
8.271
72,146
-0.01(-0.09%)
Oct 16, 2003
7.890
8.294
7.890
8.279
208,044
+1.00(+13.72%)
Oct 15, 2003
7.174
7.280
7.174
7.280
16,921
+0.08(+1.17%)
Oct 14, 2003
6.930
7.196
6.975
7.196
35,286
+0.29(+4.19%)
Oct 13, 2003
6.785
6.930
6.785
6.907
31,088
+0.02(+0.33%)
Oct 10, 2003
7.074
7.074
6.884
6.884
30,695
-0.13(-1.85%)
Oct 09, 2003
7.128
7.143
7.013
7.013
17,708
-0.18(-2.54%)
Oct 08, 2003
7.219
7.219
7.174
7.196
21,250
+0.04(+0.53%)
Oct 07, 2003
7.166
7.181
7.128
7.158
83,296
+0.03(+0.43%)
Oct 06, 2003
7.090
7.120
7.090
7.128
67,030
+0.07(+0.97%)
Oct 03, 2003
6.968
7.059
6.968
7.059
17,708
+0.08(+1.20%)
Oct 02, 2003
6.937
6.960
6.876
6.975
43,943
+0.11(+1.67%)
Oct 01, 2003
6.747
6.861
6.556
6.861
280,191
-0.15(-2.17%)
Sep 30, 2003
6.899
7.021
6.861
7.013
53,519
+0.08(+1.10%)
Sep 29, 2003
6.983
7.013
6.922
6.937
65,587
-0.09(-1.30%)
Sep 26, 2003
5.260
5.260
5.260
7.029
27,678
-0.29(-3.96%)
Sep 25, 2003
7.753
7.753
7.265
7.318
52,076
-0.43(-5.51%)
Sep 24, 2003
7.623
7.814
7.623
7.745
66,899
+0.12(+1.60%)
Sep 23, 2003
7.585
7.669
7.494
7.623
247,266
+0.14(+1.83%)
Sep 22, 2003
7.471
7.479
7.395
7.486
58,635
-0.03(-0.41%)
Sep 19, 2003
7.242
7.532
7.242
7.517
53,388
+0.34(+4.78%)
Sep 18, 2003
7.082
7.189
7.082
7.174
42,894
+0.10(+1.40%)
Sep 17, 2003
7.029
7.074
7.029
7.074
43,943
+0.00(+0.00%)
Sep 16, 2003
7.029
7.082
7.006
7.074
117,008
+0.05(+0.65%)
Sep 15, 2003
7.166
7.166
6.968
7.029
41,713
-0.14(-1.91%)
Sep 12, 2003
7.120
7.166
7.044
7.166
48,272
+0.05(+0.64%)
Sep 11, 2003
7.212
7.212
7.052
7.120
26,235
-0.09(-1.27%)
Sep 10, 2003
7.616
7.616
7.052
7.212
103,366
-0.45(-5.87%)
Sep 09, 2003
7.318
7.661
7.280
7.661
163,969
+0.37(+5.13%)
Sep 08, 2003
7.013
7.349
7.013
7.288
196,894
+0.21(+3.02%)
Sep 05, 2003
6.670
7.395
6.670
7.074
346,697
+0.40(+6.06%)
Sep 04, 2003
6.327
6.670
6.251
6.670
63,620
+0.31(+4.92%)
Sep 03, 2003
6.442
6.442
6.213
6.358
55,093
-0.16(-2.46%)
Sep 02, 2003
6.518
6.594
6.327
6.518
107,301
-0.02(-0.23%)
Aug 29, 2003
6.556
6.739
6.426
6.533
93,659
+0.01(+0.12%)
Aug 28, 2003
6.366
6.632
6.327
6.526
108,088
+0.21(+3.38%)
Aug 27, 2003
5.870
6.510
5.832
6.312
332,530
+0.98(+18.29%)
Aug 26, 2003
5.504
5.542
5.336
5.336
90,773
-0.32(-5.66%)
Aug 25, 2003
5.641
5.679
5.527
5.657
14,166
-0.04(-0.67%)
Aug 22, 2003
5.870
5.870
5.695
5.695
54,437
-0.16(-2.73%)
Aug 21, 2003
5.687
5.855
5.687
5.855
143,243
+0.24(+4.35%)
Aug 20, 2003
5.504
5.634
5.489
5.611
22,955
+0.16(+2.94%)
Aug 19, 2003
5.527
5.527
5.420
5.451
61,652
-0.11(-1.92%)
Aug 18, 2003
5.641
5.679
5.443
5.557
45,124
-0.03(-0.55%)
Aug 15, 2003
5.374
5.710
5.374
5.588
54,437
+0.18(+3.24%)
Aug 14, 2003
5.527
5.527
5.146
5.413
61,914
-0.05(-0.98%)
Aug 13, 2003
5.603
5.634
5.390
5.466
20,201
-0.18(-3.11%)
Aug 12, 2003
5.527
5.641
5.527
5.641
42,632
+0.14(+2.64%)
Aug 11, 2003
5.565
5.565
5.374
5.496
40,664
-0.09(-1.64%)
Aug 08, 2003
5.641
5.664
5.580
5.588
5,771
-0.06(-1.08%)
Aug 07, 2003
5.641
5.649
5.580
5.649
29,645
+0.00(+0.00%)
Aug 06, 2003
5.603
5.702
5.580
5.649
18,102
+0.05(+0.82%)
Aug 05, 2003
5.535
5.641
5.527
5.603
24,661
+0.07(+1.24%)
Aug 04, 2003
5.641
5.641
5.527
5.535
38,303
-0.12(-2.16%)
Aug 01, 2003
5.718
5.756
5.603
5.657
35,548
-0.10(-1.72%)
Jul 31, 2003
5.611
5.832
5.603
5.756
72,277
+0.08(+1.34%)
Jul 30, 2003
5.946
5.977
5.626
5.679
41,976
-0.22(-3.75%)
Jul 29, 2003
5.718
5.908
5.679
5.900
26,891
+0.18(+3.20%)
Jul 28, 2003
5.870
5.870
5.641
5.718
31,088
-0.18(-2.98%)
Jul 25, 2003
5.664
5.908
5.565
5.893
125,928
+0.30(+5.46%)
Jul 24, 2003
5.664
5.695
5.535
5.588
47,747
-0.08(-1.35%)
Jul 23, 2003
5.626
5.794
5.588
5.664
88,937
+0.04(+0.68%)
Jul 22, 2003
5.718
5.718
5.611
5.626
83,690
-0.11(-1.86%)
Jul 21, 2003
5.870
5.908
5.718
5.733
53,257
-0.18(-2.97%)
Jul 18, 2003
5.946
5.946
5.794
5.908
20,988
+0.00(+0.00%)
Jul 17, 2003
5.565
6.061
5.565
5.908
99,693
+0.19(+3.33%)
Jul 16, 2003
5.565
5.718
5.504
5.718
115,434
+0.21(+3.88%)
Jul 15, 2003
5.641
5.718
5.489
5.504
107,957
-0.18(-3.09%)
Jul 14, 2003
5.977
6.122
5.679
5.679
102,710
-0.22(-3.75%)
Jul 11, 2003
5.535
6.099
5.535
5.900
74,901
+0.30(+5.45%)
Jul 10, 2003
5.725
5.786
5.565
5.596
27,153
-0.13(-2.26%)
Jul 09, 2003
5.718
5.908
5.657
5.725
50,109
+0.01(+0.13%)
Jul 08, 2003
5.603
5.786
5.527
5.718
117,402
+0.07(+1.21%)
Jul 07, 2003
6.022
6.053
5.641
5.649
172,233
-0.18(-3.14%)
Jul 03, 2003
5.573
5.908
5.573
5.832
79,623
+0.21(+3.66%)
Jul 02, 2003
5.222
5.672
5.222
5.626
133,012
+0.41(+7.89%)
Jul 01, 2003
5.260
5.313
5.108
5.214
97,463
-0.05(-0.87%)
Jun 30, 2003
5.352
5.352
5.024
5.260
657,845
-0.09(-1.71%)
Jun 27, 2003
5.230
5.603
5.214
5.352
99,693
+0.13(+2.48%)
Jun 26, 2003
4.879
5.413
4.879
5.222
110,843
+0.32(+6.53%)
Jun 25, 2003
5.184
5.184
4.627
4.902
161,346
-0.26(-5.02%)
Jun 24, 2003
5.184
5.260
5.138
5.161
23,873
-0.08(-1.46%)
Jun 23, 2003
5.443
5.565
5.222
5.237
79,754
-0.10(-1.86%)
Jun 20, 2003
5.283
5.359
5.245
5.336
63,226
+0.07(+1.30%)
Jun 19, 2003
5.031
5.336
4.978
5.268
85,788
+0.30(+6.14%)
Jun 18, 2003
4.765
5.146
4.765
4.963
133,536
-0.07(-1.36%)
Jun 17, 2003
5.108
5.108
4.879
5.031
88,150
-0.06(-1.20%)
Jun 16, 2003
5.092
5.321
5.031
5.092
128,420
-0.02(-0.30%)
Jun 13, 2003
5.352
5.413
4.993
5.108
146,523
-0.24(-4.56%)
Jun 12, 2003
5.184
5.413
5.169
5.352
301,048
+0.36(+7.18%)
Jun 11, 2003
4.970
5.009
4.932
4.993
237,559
+0.02(+0.46%)
Jun 10, 2003
5.031
5.115
4.460
4.970
424,746
-0.25(-4.82%)
Jun 09, 2003
5.527
5.588
5.070
5.222
99,037
-0.23(-4.20%)
Jun 06, 2003
5.260
5.527
5.184
5.451
302,884
+0.34(+6.72%)
Jun 05, 2003
4.643
5.146
4.643
5.108
122,124
+0.47(+10.02%)
Jun 04, 2003
4.452
4.658
4.437
4.643
142,325
+0.22(+5.00%)
Jun 03, 2003
4.422
4.475
4.322
4.422
168,823
+0.02(+0.52%)
Jun 02, 2003
4.460
4.490
4.353
4.399
112,811
-0.06(-1.37%)
May 30, 2003
4.582
4.719
4.460
4.460
120,681
-0.11(-2.50%)
May 29, 2003
4.338
4.612
4.330
4.574
127,240
+0.23(+5.26%)
May 28, 2003
4.338
4.422
4.315
4.345
44,862
-0.02(-0.52%)
May 27, 2003
4.368
4.483
4.117
4.368
165,150
+0.11(+2.50%)
May 23, 2003
4.231
4.292
4.193
4.261
45,124
+0.02(+0.36%)
May 22, 2003
4.254
4.338
4.193
4.246
43,550
-0.02(-0.36%)
May 21, 2003
4.376
4.376
4.155
4.261
465,279
-0.10(-2.27%)
May 20, 2003
4.383
4.414
4.361
4.361
265,630
-0.03(-0.69%)
May 19, 2003
4.406
4.483
4.383
4.391
197,681
-0.09(-2.04%)
May 16, 2003
4.498
4.498
4.460
4.483
80,017
+0.01(+0.17%)
May 15, 2003
4.345
4.498
4.322
4.475
298,818
+0.08(+1.73%)
May 14, 2003
4.574
4.574
4.399
4.399
79,098
-0.17(-3.67%)
May 13, 2003
4.582
4.650
4.521
4.566
742,322
-0.03(-0.66%)
May 12, 2003
4.460
4.650
4.460
4.597
74,376
+0.09(+2.03%)
May 09, 2003
4.574
4.635
4.460
4.505
97,594
-0.09(-1.99%)
May 08, 2003
4.688
4.719
4.574
4.597
234,935
-0.14(-2.90%)
May 07, 2003
4.383
4.803
4.307
4.734
272,451
+0.35(+8.00%)
May 06, 2003
4.040
4.406
4.040
4.383
121,993
+0.30(+7.48%)
May 05, 2003
4.307
4.307
4.025
4.079
154,000
-0.24(-5.64%)
May 02, 2003
4.010
4.330
4.010
4.322
101,136
+0.31(+7.79%)
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.