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
West Pharmaceutical Services
(NY:
WST
)
338.42
+10.25 (+3.12%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 12, 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
4.349
4.399
4.340
4.349
144,527
+0.01(+0.13%)
Apr 29, 2004
4.327
4.355
4.321
4.343
224,374
-0.03(-0.77%)
Apr 28, 2004
4.392
4.392
4.370
4.377
165,047
-0.02(-0.48%)
Apr 27, 2004
4.388
4.399
4.377
4.398
263,183
+0.01(+0.23%)
Apr 26, 2004
4.383
4.404
4.383
4.388
160,586
+0.00(+0.03%)
Apr 23, 2004
4.383
4.395
4.377
4.387
128,469
-0.02(-0.53%)
Apr 22, 2004
4.416
4.416
4.370
4.411
441,612
-0.01(-0.13%)
Apr 21, 2004
4.388
4.416
4.375
4.416
327,863
+0.02(+0.51%)
Apr 20, 2004
4.371
4.399
4.356
4.394
204,747
+0.02(+0.51%)
Apr 19, 2004
4.338
4.371
4.331
4.371
152,110
+0.00(+0.00%)
Apr 16, 2004
4.371
4.377
4.363
4.371
243,109
-0.01(-0.26%)
Apr 15, 2004
4.378
4.387
4.371
4.383
177,537
+0.00(+0.10%)
Apr 14, 2004
4.380
4.394
4.371
4.378
282,810
-0.00(-0.05%)
Apr 13, 2004
4.337
4.398
4.332
4.380
376,931
+0.04(+0.98%)
Apr 12, 2004
4.332
4.354
4.310
4.338
609,781
-0.01(-0.26%)
Apr 08, 2004
4.306
4.349
4.304
4.349
186,458
+0.03(+0.73%)
Apr 07, 2004
4.273
4.323
4.271
4.318
142,297
+0.04(+1.05%)
Apr 06, 2004
4.282
4.282
4.267
4.273
203,409
-0.01(-0.31%)
Apr 05, 2004
4.273
4.287
4.267
4.286
167,723
+0.00(+0.10%)
Apr 02, 2004
4.220
4.289
4.220
4.282
241,771
+0.08(+2.00%)
Apr 01, 2004
4.181
4.215
4.181
4.198
139,620
+0.01(+0.13%)
Mar 31, 2004
4.198
4.200
4.176
4.192
137,836
-0.02(-0.48%)
Mar 30, 2004
4.130
4.213
4.126
4.212
177,537
+0.08(+1.98%)
Mar 29, 2004
4.058
4.147
4.052
4.130
165,493
+0.08(+1.99%)
Mar 26, 2004
4.041
4.062
4.030
4.050
93,675
-0.02(-0.47%)
Mar 25, 2004
4.046
4.091
4.035
4.069
86,538
+0.03(+0.81%)
Mar 24, 2004
4.041
4.067
4.035
4.036
124,900
-0.02(-0.39%)
Mar 23, 2004
4.008
4.086
4.008
4.052
178,875
+0.04(+1.09%)
Mar 22, 2004
4.013
4.017
3.990
4.008
105,273
-0.02(-0.50%)
Mar 19, 2004
4.030
4.045
4.024
4.028
343,476
+0.03(+0.64%)
Mar 18, 2004
4.035
4.035
3.946
4.003
419,754
-0.02(-0.53%)
Mar 17, 2004
3.900
4.080
3.900
4.024
145,865
+0.15(+3.85%)
Mar 16, 2004
4.041
4.046
3.850
3.875
388,083
-0.17(-4.11%)
Mar 15, 2004
4.086
4.099
4.041
4.041
123,116
-0.04(-0.88%)
Mar 12, 2004
3.968
4.088
3.968
4.077
260,952
-0.00(-0.08%)
Mar 11, 2004
4.102
4.138
4.079
4.080
202,963
-0.04(-0.93%)
Mar 10, 2004
4.175
4.235
4.118
4.118
68,695
-0.05(-1.10%)
Mar 09, 2004
4.102
4.206
4.101
4.164
191,365
+0.03(+0.68%)
Mar 08, 2004
4.237
4.259
4.133
4.136
185,566
-0.11(-2.66%)
Mar 05, 2004
4.170
4.259
4.170
4.249
416,632
+0.07(+1.69%)
Mar 04, 2004
4.130
4.179
4.119
4.179
205,193
+0.05(+1.17%)
Mar 03, 2004
4.091
4.136
4.086
4.130
110,626
+0.04(+0.90%)
Mar 02, 2004
4.114
4.147
4.080
4.093
126,684
-0.02(-0.49%)
Mar 01, 2004
4.046
4.117
4.046
4.114
136,944
-0.02(-0.49%)
Feb 27, 2004
4.097
4.142
4.095
4.134
126,238
+0.03(+0.68%)
Feb 26, 2004
4.102
4.113
4.092
4.106
109,287
-0.00(-0.05%)
Feb 25, 2004
4.114
4.115
4.091
4.108
61,111
+0.01(+0.14%)
Feb 24, 2004
4.090
4.114
4.086
4.102
105,719
+0.01(+0.27%)
Feb 23, 2004
4.079
4.102
4.064
4.091
226,159
+0.02(+0.52%)
Feb 20, 2004
4.093
4.093
4.051
4.070
163,708
-0.01(-0.30%)
Feb 19, 2004
4.058
4.097
4.058
4.082
194,933
-0.01(-0.25%)
Feb 18, 2004
4.052
4.098
4.052
4.092
125,346
+0.03(+0.72%)
Feb 17, 2004
4.013
4.091
3.979
4.063
202,071
+0.01(+0.28%)
Feb 13, 2004
4.125
4.136
4.046
4.052
211,884
-0.08(-2.03%)
Feb 12, 2004
4.170
4.175
4.132
4.136
210,100
-0.04(-0.94%)
Feb 11, 2004
4.170
4.198
4.151
4.175
106,165
-0.01(-0.21%)
Feb 10, 2004
3.985
4.184
3.985
4.184
221,252
+0.20(+4.92%)
Feb 09, 2004
3.996
4.002
3.979
3.988
84,307
-0.01(-0.20%)
Feb 06, 2004
3.997
4.014
3.979
3.996
161,478
-0.00(-0.03%)
Feb 05, 2004
4.000
4.000
3.981
3.997
112,856
+0.01(+0.20%)
Feb 04, 2004
4.025
4.025
3.979
3.989
164,154
-0.03(-0.81%)
Feb 03, 2004
3.979
4.030
3.979
4.022
46,391
+0.03(+0.79%)
Feb 02, 2004
4.002
4.002
3.975
3.990
111,964
+0.00(+0.00%)
Jan 30, 2004
3.957
4.002
3.957
3.990
93,229
+0.03(+0.74%)
Jan 29, 2004
3.974
3.979
3.957
3.961
136,498
-0.01(-0.31%)
Jan 28, 2004
4.007
4.007
3.970
3.974
175,306
-0.01(-0.37%)
Jan 27, 2004
3.990
4.007
3.968
3.988
103,935
+0.00(+0.03%)
Jan 26, 2004
3.968
4.007
3.968
3.987
168,615
+0.01(+0.28%)
Jan 23, 2004
3.970
3.976
3.914
3.976
95,905
+0.01(+0.14%)
Jan 22, 2004
3.957
3.979
3.957
3.970
135,606
+0.01(+0.34%)
Jan 21, 2004
4.007
4.013
3.957
3.957
95,905
-0.08(-1.94%)
Jan 20, 2004
3.985
4.035
3.947
4.035
145,865
+0.07(+1.67%)
Jan 16, 2004
4.002
4.006
3.960
3.969
124,454
-0.07(-1.64%)
Jan 15, 2004
4.024
4.035
3.965
4.035
140,512
+0.00(+0.00%)
Jan 14, 2004
3.990
4.058
3.990
4.035
146,758
+0.05(+1.38%)
Jan 13, 2004
4.035
4.035
3.901
3.980
143,189
-0.07(-1.63%)
Jan 12, 2004
3.709
4.142
3.709
4.046
483,989
+0.34(+9.10%)
Jan 09, 2004
3.744
3.777
3.693
3.709
245,340
-0.07(-1.75%)
Jan 08, 2004
3.775
3.783
3.768
3.775
186,012
+0.00(+0.06%)
Jan 07, 2004
3.756
3.783
3.756
3.773
40,146
+0.01(+0.33%)
Jan 06, 2004
3.794
3.799
3.761
3.761
66,910
-0.04(-1.15%)
Jan 05, 2004
3.842
3.842
3.745
3.804
204,301
-0.02(-0.41%)
Jan 02, 2004
3.822
3.856
3.800
3.820
115,532
+0.02(+0.53%)
Dec 31, 2003
3.833
3.854
3.789
3.800
149,880
-0.03(-0.88%)
Dec 30, 2003
3.920
3.920
3.829
3.833
67,357
-0.09(-2.29%)
Dec 29, 2003
3.906
3.944
3.906
3.923
161,924
+0.03(+0.66%)
Dec 26, 2003
3.934
3.946
3.895
3.897
16,504
-0.02(-0.57%)
Dec 24, 2003
3.977
3.978
3.920
3.920
15,166
-0.06(-1.49%)
Dec 23, 2003
3.951
3.985
3.923
3.979
184,228
+0.01(+0.20%)
Dec 22, 2003
3.974
4.004
3.940
3.971
177,537
+0.05(+1.20%)
Dec 19, 2003
3.941
3.979
3.923
3.924
181,105
-0.02(-0.54%)
Dec 18, 2003
3.822
3.929
3.814
3.946
53,974
+0.12(+3.23%)
Dec 17, 2003
3.817
3.856
3.817
3.822
37,470
+0.02(+0.59%)
Dec 16, 2003
3.828
3.828
3.766
3.800
69,141
-0.03(-0.70%)
Dec 15, 2003
4.007
4.007
3.827
3.827
107,503
-0.16(-4.10%)
Dec 12, 2003
3.902
3.990
3.901
3.990
69,141
+0.10(+2.59%)
Dec 11, 2003
3.786
3.901
3.786
3.889
95,905
+0.10(+2.72%)
Dec 10, 2003
3.845
3.845
3.789
3.786
41,930
-0.05(-1.23%)
Dec 09, 2003
3.951
3.957
3.833
3.833
169,953
-0.09(-2.34%)
Dec 08, 2003
3.808
3.926
3.808
3.925
94,121
+0.12(+3.24%)
Dec 05, 2003
3.868
3.868
3.795
3.802
172,630
-0.12(-2.95%)
Dec 04, 2003
3.795
3.921
3.721
3.918
191,811
+0.14(+3.83%)
Dec 03, 2003
3.828
3.918
3.773
3.773
215,453
-0.08(-2.01%)
Dec 02, 2003
3.873
3.882
3.849
3.850
96,797
-0.00(-0.03%)
Dec 01, 2003
3.819
3.828
3.799
3.851
161,478
+0.04(+1.06%)
Nov 28, 2003
3.878
3.887
3.811
3.811
27,656
-0.07(-1.73%)
Nov 26, 2003
3.832
3.878
3.822
3.878
78,954
+0.07(+1.76%)
Nov 25, 2003
3.786
3.817
3.766
3.811
62,450
+0.02(+0.59%)
Nov 24, 2003
3.671
3.818
3.671
3.789
139,620
+0.13(+3.52%)
Nov 21, 2003
3.634
3.688
3.650
3.660
105,719
+0.03(+0.71%)
Nov 20, 2003
3.657
3.657
3.627
3.634
182,443
-0.03(-0.80%)
Nov 19, 2003
3.688
3.688
3.654
3.663
99,028
+0.00(+0.06%)
Nov 18, 2003
3.692
3.692
3.644
3.661
81,631
-0.00(-0.12%)
Nov 17, 2003
3.659
3.693
3.652
3.665
416,632
-0.01(-0.15%)
Nov 14, 2003
3.733
3.753
3.668
3.671
105,273
-0.05(-1.33%)
Nov 13, 2003
3.716
3.744
3.712
3.720
50,852
+0.02(+0.58%)
Nov 12, 2003
3.699
3.762
3.677
3.699
94,121
+0.02(+0.46%)
Nov 11, 2003
3.665
3.719
3.665
3.682
171,738
+0.05(+1.29%)
Nov 10, 2003
3.895
3.901
3.628
3.635
289,501
-0.28(-7.21%)
Nov 07, 2003
3.918
3.923
3.898
3.918
74,940
+0.01(+0.14%)
Nov 06, 2003
3.913
3.921
3.913
3.912
89,660
-0.01(-0.20%)
Nov 05, 2003
3.837
3.920
3.878
3.920
164,600
+0.04(+1.01%)
Nov 04, 2003
3.837
3.895
3.836
3.881
145,419
+0.03(+0.73%)
Nov 03, 2003
3.789
3.853
3.789
3.853
151,664
+0.15(+3.99%)
Oct 31, 2003
3.691
3.755
3.688
3.705
78,062
+0.05(+1.29%)
Oct 30, 2003
3.632
3.660
3.620
3.657
48,621
+0.05(+1.34%)
Oct 29, 2003
3.576
3.616
3.576
3.609
103,935
+0.02(+0.56%)
Oct 28, 2003
3.564
3.597
3.564
3.589
95,459
+0.03(+0.88%)
Oct 27, 2003
3.539
3.571
3.536
3.558
43,715
+0.03(+0.76%)
Oct 24, 2003
3.523
3.542
3.520
3.531
109,733
-0.02(-0.57%)
Oct 23, 2003
3.581
3.620
3.548
3.551
135,160
-0.02(-0.69%)
Oct 22, 2003
3.587
3.599
3.576
3.576
104,381
-0.02(-0.50%)
Oct 21, 2003
3.480
3.599
3.464
3.594
516,106
-0.13(-3.58%)
Oct 20, 2003
3.682
3.733
3.682
3.727
309,128
+0.03(+0.70%)
Oct 17, 2003
3.697
3.710
3.696
3.701
122,223
+0.01(+0.15%)
Oct 16, 2003
3.697
3.705
3.697
3.696
163,262
-0.01(-0.18%)
Oct 15, 2003
3.698
3.714
3.698
3.702
82,523
-0.01(-0.15%)
Oct 14, 2003
3.721
3.721
3.702
3.708
100,366
-0.01(-0.33%)
Oct 13, 2003
3.677
3.749
3.699
3.720
98,582
+0.04(+1.19%)
Oct 10, 2003
3.680
3.691
3.672
3.677
72,263
-0.03(-0.70%)
Oct 09, 2003
3.698
3.716
3.688
3.702
149,880
+0.03(+0.86%)
Oct 08, 2003
3.671
3.681
3.665
3.671
45,945
-0.02(-0.46%)
Oct 07, 2003
3.688
3.692
3.672
3.688
51,744
+0.02(+0.46%)
Oct 06, 2003
3.694
3.694
3.618
3.671
74,940
-0.05(-1.39%)
Oct 03, 2003
3.705
3.744
3.705
3.722
147,650
+0.04(+1.10%)
Oct 02, 2003
3.684
3.688
3.662
3.682
65,126
+0.00(+0.00%)
Oct 01, 2003
3.523
3.747
3.523
3.682
240,879
+0.17(+4.92%)
Sep 30, 2003
3.475
3.518
3.450
3.510
181,105
-0.02(-0.54%)
Sep 29, 2003
3.597
3.597
3.441
3.529
182,443
-0.06(-1.59%)
Sep 26, 2003
3.643
3.643
3.586
3.586
74,048
-0.09(-2.32%)
Sep 25, 2003
3.782
3.782
3.671
3.671
132,929
-0.17(-4.55%)
Sep 24, 2003
3.889
3.893
3.822
3.846
74,940
-0.05(-1.24%)
Sep 23, 2003
3.800
3.895
3.789
3.894
134,714
+0.11(+2.78%)
Sep 22, 2003
3.759
3.789
3.749
3.789
80,293
+0.04(+1.08%)
Sep 19, 2003
3.789
3.811
3.740
3.748
178,429
-0.05(-1.21%)
Sep 18, 2003
3.754
3.804
3.754
3.794
88,768
+0.04(+1.01%)
Sep 17, 2003
3.767
3.804
3.761
3.756
131,145
+0.00(+0.03%)
Sep 16, 2003
3.620
3.755
3.610
3.755
104,381
+0.11(+3.01%)
Sep 15, 2003
3.620
3.670
3.618
3.645
198,056
+0.04(+0.99%)
Sep 12, 2003
3.585
3.609
3.543
3.609
120,885
+0.04(+1.00%)
Sep 11, 2003
3.536
3.576
3.527
3.573
63,788
+0.05(+1.37%)
Sep 10, 2003
3.553
3.553
3.510
3.525
72,263
-0.04(-1.10%)
Sep 09, 2003
3.553
3.587
3.493
3.564
119,547
+0.02(+0.63%)
Sep 08, 2003
3.510
3.545
3.506
3.542
157,909
+0.03(+0.93%)
Sep 05, 2003
3.526
3.604
3.510
3.510
153,003
-0.01(-0.16%)
Sep 04, 2003
3.376
3.591
3.376
3.515
206,977
+0.14(+4.29%)
Sep 03, 2003
3.385
3.413
3.363
3.371
140,066
-0.01(-0.27%)
Sep 02, 2003
3.239
3.379
3.237
3.379
78,508
+0.13(+3.97%)
Aug 29, 2003
3.122
3.251
3.122
3.251
76,724
+0.12(+3.94%)
Aug 28, 2003
3.183
3.183
3.118
3.127
56,651
-0.05(-1.59%)
Aug 27, 2003
3.217
3.217
3.167
3.178
75,832
-0.03(-0.87%)
Aug 26, 2003
3.183
3.217
3.139
3.206
78,508
+0.03(+1.06%)
Aug 25, 2003
3.144
3.172
3.105
3.172
52,190
+0.03(+1.07%)
Aug 22, 2003
3.179
3.179
3.095
3.139
70,479
-0.03(-1.10%)
Aug 21, 2003
3.178
3.195
3.162
3.173
35,239
+0.01(+0.39%)
Aug 20, 2003
3.172
3.172
3.081
3.161
96,797
+0.00(+0.00%)
Aug 19, 2003
3.082
3.161
3.082
3.161
57,543
+0.09(+2.77%)
Aug 18, 2003
2.995
3.076
2.983
3.076
59,773
+0.09(+3.08%)
Aug 15, 2003
3.010
3.010
2.970
2.984
18,735
-0.02(-0.67%)
Aug 14, 2003
2.926
3.010
2.917
3.004
53,974
+0.07(+2.29%)
Aug 13, 2003
2.951
2.959
2.937
2.937
160,586
-0.01(-0.30%)
Aug 12, 2003
2.910
2.946
2.864
2.946
47,283
+0.04(+1.47%)
Aug 11, 2003
2.951
2.951
2.881
2.903
29,440
-0.05(-1.63%)
Aug 08, 2003
2.952
2.954
2.920
2.951
27,656
-0.01(-0.42%)
Aug 07, 2003
3.004
3.012
2.959
2.964
207,423
-0.05(-1.60%)
Aug 06, 2003
2.992
3.025
2.957
3.012
41,484
+0.03(+1.05%)
Aug 05, 2003
3.049
3.060
2.976
2.980
37,916
-0.08(-2.60%)
Aug 04, 2003
3.033
3.099
3.005
3.060
99,920
+0.01(+0.33%)
Aug 01, 2003
2.942
3.050
2.909
3.050
155,233
+0.11(+3.74%)
Jul 31, 2003
2.862
2.943
2.853
2.940
91,444
+0.09(+3.15%)
Jul 30, 2003
2.813
2.852
2.793
2.850
33,901
+0.04(+1.44%)
Jul 29, 2003
2.811
2.841
2.798
2.810
85,646
+0.01(+0.28%)
Jul 28, 2003
2.771
2.802
2.765
2.802
51,298
+0.04(+1.54%)
Jul 25, 2003
2.841
2.853
2.743
2.760
76,724
-0.08(-2.88%)
Jul 24, 2003
2.903
2.906
2.836
2.841
72,709
-0.06(-2.12%)
Jul 23, 2003
2.813
2.903
2.797
2.903
69,141
+0.14(+5.03%)
Jul 22, 2003
2.623
2.780
2.621
2.764
380,054
+0.16(+6.29%)
Jul 21, 2003
2.778
2.778
2.600
2.600
68,695
-0.21(-7.31%)
Jul 18, 2003
2.802
2.858
2.801
2.806
75,832
+0.01(+0.52%)
Jul 17, 2003
2.735
2.797
2.735
2.791
38,362
+0.07(+2.47%)
Jul 16, 2003
2.774
2.785
2.724
2.724
86,538
-0.06(-2.17%)
Jul 15, 2003
2.858
2.864
2.769
2.784
53,528
-0.08(-2.89%)
Jul 14, 2003
2.883
2.919
2.852
2.867
42,376
-0.01(-0.35%)
Jul 11, 2003
2.813
2.881
2.813
2.877
28,102
+0.08(+2.68%)
Jul 10, 2003
2.785
2.818
2.718
2.802
90,106
+0.00(+0.00%)
Jul 09, 2003
2.830
2.837
2.791
2.802
88,322
-0.04(-1.38%)
Jul 08, 2003
2.729
2.841
2.729
2.841
62,450
+0.11(+4.11%)
Jul 07, 2003
2.869
2.869
2.718
2.729
111,072
-0.12(-4.13%)
Jul 03, 2003
2.896
2.912
2.838
2.847
78,954
-0.06(-2.08%)
Jul 02, 2003
2.841
2.913
2.818
2.908
127,130
+0.07(+2.53%)
Jul 01, 2003
2.736
2.853
2.709
2.836
149,434
+0.09(+3.27%)
Jun 30, 2003
2.678
2.747
2.661
2.746
496,033
+0.09(+3.42%)
Jun 27, 2003
2.578
2.677
2.571
2.655
142,297
+0.07(+2.78%)
Jun 26, 2003
2.585
2.589
2.544
2.584
42,823
-0.00(-0.04%)
Jun 25, 2003
2.597
2.606
2.578
2.585
43,269
-0.02(-0.82%)
Jun 24, 2003
2.598
2.622
2.589
2.606
105,273
-0.01(-0.56%)
Jun 23, 2003
2.649
2.649
2.604
2.621
86,984
-0.03(-1.06%)
Jun 20, 2003
2.685
2.685
2.649
2.649
86,538
-0.04(-1.34%)
Jun 19, 2003
2.720
2.720
2.678
2.685
66,464
-0.04(-1.32%)
Jun 18, 2003
2.718
2.734
2.705
2.720
37,916
-0.00(-0.12%)
Jun 17, 2003
2.752
2.752
2.718
2.724
54,420
-0.01(-0.21%)
Jun 16, 2003
2.757
2.763
2.697
2.729
104,827
-0.03(-1.22%)
Jun 13, 2003
2.752
2.792
2.724
2.763
40,592
+0.02(+0.61%)
Jun 12, 2003
2.797
2.797
2.729
2.746
77,616
-0.04(-1.61%)
Jun 11, 2003
2.802
2.808
2.775
2.791
29,886
-0.02(-0.60%)
Jun 10, 2003
2.763
2.819
2.763
2.808
70,925
+0.02(+0.60%)
Jun 09, 2003
2.752
2.809
2.729
2.791
43,715
+0.03(+1.22%)
Jun 06, 2003
2.773
2.801
2.757
2.757
62,896
+0.01(+0.24%)
Jun 05, 2003
2.704
2.752
2.696
2.751
82,523
+0.04(+1.49%)
Jun 04, 2003
2.729
2.757
2.680
2.710
175,306
-0.01(-0.49%)
Jun 03, 2003
2.752
2.752
2.701
2.724
26,764
-0.03(-1.02%)
Jun 02, 2003
2.819
2.819
2.746
2.752
84,753
-0.07(-2.35%)
May 30, 2003
2.802
2.830
2.799
2.818
55,313
+0.02(+0.84%)
May 29, 2003
2.808
2.809
2.776
2.794
67,357
-0.01(-0.28%)
May 28, 2003
2.807
2.817
2.800
2.802
41,930
+0.00(+0.00%)
May 27, 2003
2.783
2.807
2.773
2.802
31,225
+0.02(+0.89%)
May 23, 2003
2.763
2.778
2.734
2.778
37,470
+0.01(+0.32%)
May 22, 2003
2.759
2.775
2.752
2.769
19,181
+0.00(+0.16%)
May 21, 2003
2.776
2.776
2.748
2.764
19,181
-0.02(-0.56%)
May 20, 2003
2.741
2.802
2.711
2.780
43,715
+0.03(+1.22%)
May 19, 2003
2.802
2.802
2.746
2.746
54,866
-0.04(-1.61%)
May 16, 2003
2.867
2.877
2.738
2.791
85,199
-0.09(-3.04%)
May 15, 2003
2.914
2.932
2.828
2.878
84,307
-0.03(-1.04%)
May 14, 2003
2.908
2.913
2.859
2.909
151,664
+0.00(+0.04%)
May 13, 2003
2.869
2.913
2.857
2.908
58,881
+0.03(+1.13%)
May 12, 2003
2.858
2.894
2.850
2.875
153,003
+0.01(+0.39%)
May 09, 2003
2.793
2.867
2.793
2.864
44,161
+0.07(+2.65%)
May 08, 2003
2.769
2.799
2.761
2.790
88,768
+0.02(+0.89%)
May 07, 2003
2.780
2.787
2.746
2.765
109,733
-0.01(-0.52%)
May 06, 2003
2.734
2.780
2.733
2.780
61,558
+0.05(+1.93%)
May 05, 2003
2.729
2.744
2.727
2.727
54,420
+0.00(+0.12%)
May 02, 2003
2.694
2.735
2.694
2.724
77,170
+0.04(+1.33%)
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.