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
Cti Inds Corp
(NQ:
CTIB
)
2.400
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Sep 22, 2023
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
1.830
1.830
1.830
1.830
0
+0.00(+0.00%)
Apr 28, 2005
1.830
1.830
1.830
1.830
0
+0.00(+0.00%)
Apr 27, 2005
1.830
1.830
1.830
1.830
0
+0.00(+0.00%)
Apr 26, 2005
1.830
1.830
1.830
1.830
0
+0.00(+0.00%)
Apr 25, 2005
1.830
1.830
1.830
1.830
0
+0.00(+0.00%)
Apr 22, 2005
1.830
1.830
1.830
1.830
0
+0.00(+0.00%)
Apr 21, 2005
1.928
1.928
1.763
1.830
3,418
+0.12(+6.76%)
Apr 20, 2005
1.704
2.094
1.704
1.714
145,157
+0.00(+0.00%)
Apr 19, 2005
1.675
1.948
1.656
1.714
18,070
+0.05(+2.92%)
Apr 18, 2005
1.704
1.792
1.646
1.665
20,098
-0.06(-3.39%)
Apr 15, 2005
1.802
1.831
1.724
1.724
35,227
-0.04(-2.21%)
Apr 14, 2005
1.977
1.977
1.724
1.763
23,963
-0.04(-2.16%)
Apr 13, 2005
1.841
2.055
1.714
1.802
58,049
-0.04(-2.12%)
Apr 12, 2005
2.133
2.133
1.812
1.841
36,632
-0.16(-7.81%)
Apr 11, 2005
1.753
2.240
1.753
1.997
263,990
+0.15(+7.89%)
Apr 08, 2005
1.674
2.338
1.636
1.851
546,745
+0.24(+15.15%)
Apr 07, 2005
1.578
1.656
1.558
1.607
17,659
+0.04(+2.48%)
Apr 06, 2005
1.852
1.890
1.568
1.568
52,787
-0.35(-18.27%)
Apr 05, 2005
1.520
1.928
1.471
1.919
165,807
+0.41(+27.10%)
Apr 04, 2005
1.558
1.607
1.510
1.510
6,525
-0.09(-5.49%)
Apr 01, 2005
1.596
1.597
1.596
1.597
2,669
+0.04(+2.50%)
Mar 31, 2005
1.558
1.592
1.519
1.558
21,304
-0.04(-2.44%)
Mar 30, 2005
1.559
1.597
1.559
1.597
8,521
+0.04(+2.50%)
Mar 29, 2005
1.568
1.607
1.558
1.558
33,111
-0.06(-3.61%)
Mar 28, 2005
1.685
1.724
1.568
1.617
58,400
-0.10(-5.68%)
Mar 24, 2005
1.675
1.802
1.675
1.714
9,640
+0.00(+0.00%)
Mar 23, 2005
1.724
1.919
1.714
1.714
50,494
+0.00(+0.00%)
Mar 22, 2005
1.675
1.782
1.675
1.714
19,183
+0.01(+0.57%)
Mar 21, 2005
1.753
1.753
1.675
1.704
8,162
-0.07(-3.85%)
Mar 18, 2005
1.880
1.880
1.724
1.773
6,042
-0.05(-2.67%)
Mar 17, 2005
1.802
1.821
1.792
1.821
10,164
+0.02(+1.08%)
Mar 16, 2005
1.948
2.005
1.792
1.802
40,990
-0.11(-5.61%)
Mar 15, 2005
1.841
2.026
1.841
1.909
37,588
+0.05(+2.62%)
Mar 14, 2005
2.045
2.045
1.831
1.860
85,628
-0.09(-4.45%)
Mar 11, 2005
1.909
2.464
1.773
1.947
437,729
-0.00(-0.05%)
Mar 10, 2005
1.704
2.289
1.704
1.948
169,065
+0.21(+11.98%)
Mar 09, 2005
1.842
1.870
1.704
1.740
30,887
-0.00(-0.22%)
Mar 08, 2005
1.909
2.026
1.714
1.743
57,418
-0.07(-3.76%)
Mar 07, 2005
1.792
2.435
1.763
1.812
340,383
+0.02(+1.09%)
Mar 04, 2005
1.558
1.812
1.557
1.792
65,653
+0.27(+17.95%)
Mar 03, 2005
1.510
1.597
1.510
1.519
14,887
-0.04(-2.50%)
Mar 02, 2005
1.558
1.558
1.558
1.558
1,026
+0.00(+0.00%)
Mar 01, 2005
1.588
1.588
1.558
1.558
8,470
-0.02(-1.23%)
Feb 28, 2005
1.578
1.578
1.578
1.578
4,209
+0.00(+0.00%)
Feb 25, 2005
1.656
1.665
1.578
1.578
1,334
-0.10(-5.81%)
Feb 24, 2005
1.675
1.685
1.675
1.675
4,476
+0.01(+0.53%)
Feb 23, 2005
1.666
1.666
1.666
1.666
0
+0.00(+0.00%)
Feb 22, 2005
1.743
1.743
1.666
1.666
3,336
-0.04(-2.23%)
Feb 18, 2005
1.627
1.704
1.611
1.704
3,593
+0.05(+2.94%)
Feb 17, 2005
1.656
1.656
1.656
1.656
4,476
-0.06(-3.41%)
Feb 16, 2005
1.646
1.724
1.627
1.714
3,388
+0.09(+5.39%)
Feb 15, 2005
1.568
1.646
1.568
1.627
9,316
+0.02(+1.21%)
Feb 14, 2005
1.607
1.630
1.607
1.607
4,057
-0.02(-1.20%)
Feb 11, 2005
1.714
1.714
1.588
1.627
12,370
+0.02(+1.21%)
Feb 10, 2005
1.588
1.636
1.558
1.607
7,969
+0.05(+3.13%)
Feb 09, 2005
1.617
1.617
1.558
1.558
3,044
-0.04(-2.44%)
Feb 08, 2005
1.646
1.685
1.588
1.597
5,852
-0.06(-3.53%)
Feb 07, 2005
1.704
1.704
1.627
1.656
23,997
-0.10(-5.50%)
Feb 04, 2005
1.928
1.928
1.685
1.752
6,516
+0.03(+1.64%)
Feb 03, 2005
1.880
1.997
1.704
1.724
22,610
-0.19(-10.15%)
Feb 02, 2005
1.782
2.026
1.676
1.919
34,975
+0.17(+9.44%)
Feb 01, 2005
1.899
2.688
1.665
1.753
410,676
-0.04(-2.12%)
Jan 31, 2005
1.529
1.802
1.529
1.791
41,530
+0.31(+20.99%)
Jan 28, 2005
1.480
1.490
1.480
1.480
4,825
+0.00(+0.00%)
Jan 27, 2005
1.539
1.558
1.461
1.480
32,184
-0.08(-5.00%)
Jan 26, 2005
1.607
1.607
1.549
1.558
9,014
-0.05(-3.03%)
Jan 25, 2005
1.558
1.636
1.558
1.607
8,727
+0.01(+0.61%)
Jan 24, 2005
1.588
1.646
1.558
1.597
18,026
-0.01(-0.61%)
Jan 21, 2005
1.568
1.685
1.539
1.607
16,335
-0.05(-2.94%)
Jan 20, 2005
1.704
1.705
1.617
1.656
6,663
-0.07(-3.95%)
Jan 19, 2005
1.870
1.870
1.636
1.724
30,144
-0.10(-5.35%)
Jan 18, 2005
2.045
2.094
1.704
1.821
45,322
-0.21(-10.53%)
Jan 14, 2005
1.977
2.094
1.977
2.036
41,356
+0.06(+2.96%)
Jan 13, 2005
2.094
2.308
1.948
1.977
46,123
-0.17(-7.73%)
Jan 12, 2005
2.435
2.678
2.143
2.143
62,542
-0.24(-10.20%)
Jan 11, 2005
2.912
3.068
2.152
2.386
209,821
-0.39(-14.04%)
Jan 10, 2005
2.727
3.019
2.581
2.776
285,455
+0.36(+14.92%)
Jan 07, 2005
2.094
2.795
2.094
2.415
249,633
+0.33(+15.89%)
Jan 06, 2005
1.890
2.279
1.763
2.084
90,146
+0.29(+16.43%)
Jan 05, 2005
1.558
1.899
1.558
1.790
13,475
+0.18(+11.39%)
Jan 04, 2005
1.987
1.987
1.607
1.607
28,953
-0.18(-9.84%)
Jan 03, 2005
1.539
2.123
1.480
1.782
124,845
+0.37(+26.21%)
Dec 31, 2004
1.462
1.462
1.412
1.412
8,304
-0.01(-0.68%)
Dec 30, 2004
1.461
1.461
1.412
1.422
1,950
-0.02(-1.35%)
Dec 29, 2004
1.393
1.539
1.393
1.441
12,525
+0.03(+2.00%)
Dec 28, 2004
1.412
1.413
1.403
1.413
2,258
+0.01(+0.76%)
Dec 27, 2004
1.383
1.461
1.383
1.403
9,959
-0.04(-2.70%)
Dec 23, 2004
1.412
1.578
1.373
1.441
16,324
-0.17(-10.30%)
Dec 22, 2004
1.539
1.636
1.539
1.607
17,043
-0.03(-1.79%)
Dec 21, 2004
1.334
1.724
1.334
1.636
66,839
+0.29(+21.74%)
Dec 20, 2004
1.431
1.431
1.227
1.344
8,727
+0.03(+2.22%)
Dec 17, 2004
1.315
1.315
1.315
1.315
4,825
-0.02(-1.46%)
Dec 16, 2004
1.343
1.383
1.315
1.334
2,977
-0.03(-2.14%)
Dec 15, 2004
1.325
1.364
1.325
1.364
4,928
+0.04(+2.94%)
Dec 14, 2004
1.461
1.461
1.295
1.325
5,646
-0.02(-1.45%)
Dec 13, 2004
1.403
1.403
1.325
1.344
5,852
-0.06(-4.17%)
Dec 10, 2004
1.403
1.403
1.403
1.403
102
+0.04(+2.86%)
Dec 09, 2004
1.295
1.393
1.295
1.364
8,213
+0.00(+0.00%)
Dec 08, 2004
1.364
1.364
1.364
1.364
4,517
-0.01(-0.99%)
Dec 07, 2004
1.432
1.549
1.364
1.377
15,400
-0.02(-1.12%)
Dec 06, 2004
1.510
1.510
1.383
1.393
2,669
-0.03(-2.05%)
Dec 03, 2004
1.373
1.597
1.373
1.422
12,936
+0.05(+3.55%)
Dec 02, 2004
1.412
1.461
1.364
1.373
6,776
+0.01(+0.71%)
Dec 01, 2004
1.539
1.539
1.364
1.364
2,156
-0.08(-5.41%)
Nov 30, 2004
1.511
1.511
1.432
1.441
3,593
-0.02(-1.33%)
Nov 29, 2004
1.276
1.558
1.276
1.461
15,708
-0.02(-1.32%)
Nov 26, 2004
1.480
1.480
1.480
1.480
616
-0.08(-5.00%)
Nov 24, 2004
1.510
1.627
1.461
1.558
8,316
+0.05(+3.23%)
Nov 23, 2004
1.510
1.510
1.479
1.510
9,343
-0.06(-3.73%)
Nov 22, 2004
1.461
1.578
1.364
1.568
16,119
+0.01(+0.63%)
Nov 19, 2004
1.412
1.597
1.364
1.558
13,347
+0.11(+7.38%)
Nov 18, 2004
1.432
1.529
1.422
1.451
3,798
-0.03(-1.97%)
Nov 17, 2004
1.645
1.645
1.461
1.480
7,187
-0.08(-5.00%)
Nov 16, 2004
1.831
1.831
1.558
1.558
9,445
+0.02(+1.27%)
Nov 15, 2004
1.656
1.656
1.490
1.539
13,758
-0.16(-9.20%)
Nov 12, 2004
1.742
1.851
1.665
1.695
4,620
-0.02(-1.14%)
Nov 11, 2004
1.890
1.890
1.607
1.714
27,824
-0.13(-6.88%)
Nov 10, 2004
1.451
2.338
1.451
1.841
126,183
+0.38(+26.00%)
Nov 09, 2004
1.461
1.461
1.461
1.461
7,495
-0.02(-1.32%)
Nov 08, 2004
1.334
1.480
1.334
1.480
7,187
+0.07(+4.83%)
Nov 05, 2004
1.412
1.480
1.373
1.412
6,981
-0.02(-1.36%)
Nov 04, 2004
1.432
1.432
1.432
1.432
0
+0.00(+0.00%)
Nov 03, 2004
1.490
1.490
1.422
1.432
7,700
-0.03(-2.00%)
Nov 02, 2004
1.383
1.480
1.296
1.461
6,262
+0.07(+4.90%)
Nov 01, 2004
1.354
1.403
1.344
1.393
4,722
+0.08(+5.93%)
Oct 29, 2004
1.344
1.344
1.315
1.315
3,388
+0.00(+0.00%)
Oct 28, 2004
1.315
1.315
1.315
1.315
4,517
-0.03(-2.17%)
Oct 27, 2004
1.266
1.344
1.266
1.344
6,981
+0.08(+6.15%)
Oct 26, 2004
1.266
1.266
1.227
1.266
1,334
+0.05(+4.00%)
Oct 25, 2004
1.266
1.286
1.217
1.217
8,008
-0.09(-6.79%)
Oct 22, 2004
1.432
1.441
1.276
1.306
19,302
-0.15(-10.60%)
Oct 21, 2004
1.461
1.461
1.461
1.461
0
+0.00(+0.00%)
Oct 20, 2004
1.461
1.461
1.461
1.461
1,129
+0.00(+0.00%)
Oct 19, 2004
1.480
1.480
1.461
1.461
308
+0.00(+0.00%)
Oct 18, 2004
1.461
1.471
1.461
1.461
5,544
+0.04(+2.74%)
Oct 15, 2004
1.412
1.422
1.364
1.422
2,156
-0.03(-2.01%)
Oct 14, 2004
1.461
1.461
1.364
1.451
1,129
-0.02(-1.32%)
Oct 13, 2004
1.472
1.472
1.471
1.471
308
-0.03(-1.95%)
Oct 12, 2004
1.510
1.510
1.500
1.500
821
-0.02(-1.28%)
Oct 11, 2004
1.510
1.519
1.510
1.519
1,129
+0.03(+1.96%)
Oct 08, 2004
1.480
1.490
1.480
1.490
2,258
+0.01(+0.66%)
Oct 07, 2004
1.539
1.539
1.480
1.480
2,156
+0.04(+2.70%)
Oct 06, 2004
1.451
1.461
1.412
1.441
924
+0.02(+1.37%)
Oct 05, 2004
1.451
1.451
1.393
1.422
2,566
-0.02(-1.28%)
Oct 04, 2004
1.365
1.441
1.365
1.441
1,232
+0.08(+5.64%)
Oct 01, 2004
1.421
1.422
1.364
1.364
7,289
-0.04(-2.78%)
Sep 30, 2004
1.471
1.471
1.393
1.403
1,026
-0.06(-4.00%)
Sep 29, 2004
1.364
1.461
1.364
1.461
2,464
+0.05(+3.45%)
Sep 28, 2004
1.411
1.421
1.373
1.412
3,798
-0.04(-2.75%)
Sep 27, 2004
1.471
1.472
1.364
1.452
1,848
-0.10(-6.23%)
Sep 24, 2004
1.549
1.549
1.549
1.549
0
+0.00(+0.00%)
Sep 23, 2004
1.549
1.549
1.549
1.549
3,285
+0.05(+3.25%)
Sep 22, 2004
1.714
1.714
1.500
1.500
4,004
+0.12(+8.45%)
Sep 21, 2004
1.510
1.529
1.374
1.383
18,891
-0.08(-5.33%)
Sep 20, 2004
1.461
1.510
1.334
1.461
10,985
-0.09(-5.66%)
Sep 17, 2004
1.509
1.549
1.509
1.549
3,490
+0.09(+6.00%)
Sep 16, 2004
1.461
1.489
1.450
1.461
5,544
-0.04(-2.34%)
Sep 15, 2004
1.461
1.510
1.461
1.496
2,361
+0.07(+5.21%)
Sep 14, 2004
1.432
1.480
1.422
1.422
3,182
+0.06(+4.29%)
Sep 13, 2004
1.441
1.480
1.286
1.364
13,039
-0.10(-6.67%)
Sep 10, 2004
1.558
1.578
1.364
1.461
27,618
-0.10(-6.25%)
Sep 09, 2004
1.558
1.646
1.558
1.558
10,883
+0.05(+3.16%)
Sep 08, 2004
1.511
1.511
1.511
1.511
102
+0.00(+0.00%)
Sep 07, 2004
1.520
1.521
1.511
1.511
718
-0.05(-3.06%)
Sep 03, 2004
1.558
1.558
1.558
1.558
308
+0.00(+0.00%)
Sep 02, 2004
1.557
1.608
1.557
1.558
3,080
-0.03(-1.90%)
Sep 01, 2004
1.646
1.646
1.538
1.589
5,544
+0.08(+5.23%)
Aug 31, 2004
1.510
1.510
1.510
1.510
2,156
-0.05(-3.13%)
Aug 30, 2004
1.578
1.636
1.558
1.558
12,628
-0.02(-1.23%)
Aug 27, 2004
1.597
1.597
1.393
1.578
15,298
+0.21(+15.63%)
Aug 26, 2004
1.500
1.500
1.334
1.365
9,343
-0.12(-7.83%)
Aug 25, 2004
1.558
1.558
1.373
1.480
12,731
-0.05(-3.18%)
Aug 24, 2004
1.704
1.704
1.422
1.529
26,386
-0.18(-10.29%)
Aug 23, 2004
1.851
1.851
1.704
1.704
8,624
-0.11(-5.91%)
Aug 20, 2004
1.792
1.890
1.792
1.812
6,673
-0.08(-4.07%)
Aug 19, 2004
1.909
1.909
1.714
1.889
2,156
-0.02(-1.02%)
Aug 18, 2004
1.724
1.919
1.724
1.908
4,722
+0.11(+5.89%)
Aug 17, 2004
1.948
1.948
1.588
1.802
32,239
-0.15(-7.50%)
Aug 16, 2004
1.948
1.948
1.948
1.948
308
-0.03(-1.48%)
Aug 13, 2004
1.977
2.026
1.977
1.977
6,879
-0.01(-0.49%)
Aug 12, 2004
1.987
1.987
1.987
1.987
410
+0.00(+0.00%)
Aug 11, 2004
2.006
2.006
1.987
1.987
1,540
-0.02(-0.97%)
Aug 10, 2004
2.094
2.094
2.006
2.006
1,642
+0.06(+3.00%)
Aug 09, 2004
1.967
1.967
1.899
1.948
13,347
+0.00(+0.00%)
Aug 06, 2004
2.075
2.075
1.948
1.948
718
-0.03(-1.48%)
Aug 05, 2004
1.977
1.977
1.977
1.977
1,745
+0.00(+0.00%)
Aug 04, 2004
1.987
2.055
1.977
1.977
2,772
-0.01(-0.49%)
Aug 03, 2004
1.997
2.094
1.987
1.987
8,419
+0.11(+5.70%)
Aug 02, 2004
1.851
1.997
1.851
1.880
3,080
+0.03(+1.58%)
Jul 30, 2004
1.870
1.997
1.829
1.851
5,030
-0.02(-1.04%)
Jul 29, 2004
1.928
1.948
1.821
1.870
9,137
-0.10(-4.95%)
Jul 28, 2004
1.987
2.036
1.948
1.967
8,624
+0.01(+0.50%)
Jul 27, 2004
2.133
2.143
1.928
1.958
15,811
-0.12(-5.63%)
Jul 26, 2004
2.123
2.143
2.075
2.075
3,798
+0.01(+0.47%)
Jul 23, 2004
2.075
2.114
2.026
2.065
8,521
-0.01(-0.52%)
Jul 22, 2004
2.065
2.094
2.045
2.076
6,365
+0.03(+1.48%)
Jul 21, 2004
2.133
2.162
1.948
2.045
20,945
-0.09(-4.11%)
Jul 20, 2004
2.162
2.162
1.967
2.133
61,705
-0.09(-3.95%)
Jul 19, 2004
2.250
2.357
2.075
2.221
37,680
-0.03(-1.30%)
Jul 16, 2004
2.328
2.406
2.250
2.250
4,722
-0.22(-9.02%)
Jul 15, 2004
2.532
2.532
2.318
2.473
11,704
+0.05(+1.97%)
Jul 14, 2004
2.610
2.678
2.299
2.425
37,064
+0.01(+0.40%)
Jul 13, 2004
2.863
2.863
2.308
2.415
12,320
-0.10(-3.88%)
Jul 12, 2004
2.990
3.000
2.386
2.513
74,539
-0.14(-5.15%)
Jul 09, 2004
2.143
3.068
2.143
2.649
222,285
+0.51(+23.64%)
Jul 08, 2004
2.289
2.289
2.114
2.143
27,824
-0.11(-4.76%)
Jul 07, 2004
2.191
2.532
2.114
2.250
73,821
+0.12(+5.48%)
Jul 06, 2004
2.143
2.152
2.114
2.133
15,092
-0.02(-0.90%)
Jul 02, 2004
2.143
2.152
2.143
2.152
1,129
+0.02(+0.91%)
Jul 01, 2004
2.182
2.201
2.114
2.133
3,285
+0.04(+1.86%)
Jun 30, 2004
2.094
2.094
2.094
2.094
513
-0.04(-1.83%)
Jun 29, 2004
2.221
2.299
2.123
2.133
13,244
-0.09(-3.95%)
Jun 28, 2004
2.260
2.318
2.191
2.221
11,499
-0.09(-3.76%)
Jun 25, 2004
2.425
2.425
2.307
2.307
1,540
+0.05(+2.11%)
Jun 24, 2004
2.250
2.269
2.250
2.260
6,057
+0.01(+0.43%)
Jun 23, 2004
2.318
2.318
2.250
2.250
1,848
+0.00(+0.00%)
Jun 22, 2004
2.523
2.523
2.250
2.250
24,846
-0.08(-3.35%)
Jun 21, 2004
2.230
2.523
2.152
2.328
78,030
+0.19(+9.13%)
Jun 18, 2004
2.055
2.191
2.055
2.133
11,293
+0.07(+3.30%)
Jun 17, 2004
1.958
2.133
1.958
2.065
10,267
+0.04(+1.92%)
Jun 16, 2004
2.026
2.026
2.026
2.026
7,803
+0.00(+0.00%)
Jun 15, 2004
2.006
2.065
1.997
2.026
16,940
-0.01(-0.48%)
Jun 14, 2004
2.094
2.094
2.036
2.036
31,520
-0.04(-1.83%)
Jun 10, 2004
2.143
2.182
1.958
2.074
13,450
-0.13(-5.80%)
Jun 09, 2004
2.211
2.260
2.201
2.201
4,722
+0.06(+2.73%)
Jun 08, 2004
2.143
2.172
2.123
2.143
15,298
-0.08(-3.51%)
Jun 07, 2004
2.308
2.308
2.104
2.221
9,959
+0.03(+1.33%)
Jun 04, 2004
2.104
2.191
2.104
2.191
6,776
+0.04(+1.81%)
Jun 03, 2004
2.338
2.338
2.152
2.152
6,879
-0.14(-5.96%)
Jun 02, 2004
2.278
2.308
2.240
2.289
7,495
+0.13(+5.86%)
Jun 01, 2004
2.308
2.357
2.104
2.162
21,663
-0.19(-8.26%)
May 28, 2004
2.260
2.357
2.260
2.357
7,392
-0.05(-2.02%)
May 27, 2004
2.541
2.542
2.299
2.406
13,450
-0.10(-3.89%)
May 26, 2004
2.531
2.562
2.474
2.503
10,369
+0.02(+0.78%)
May 25, 2004
2.542
2.542
2.367
2.484
35,421
-0.10(-3.77%)
May 24, 2004
2.542
2.610
2.532
2.581
24,435
-0.01(-0.38%)
May 21, 2004
2.562
2.708
2.532
2.591
22,279
+0.00(+0.00%)
May 20, 2004
2.912
2.912
2.532
2.591
126,491
-0.23(-8.28%)
May 19, 2004
3.954
3.974
2.776
2.825
289,329
+0.88(+45.00%)
May 14, 2004
2.005
2.036
1.938
1.948
22,485
-0.06(-2.91%)
May 13, 2004
2.006
2.006
1.997
2.006
410
-0.03(-1.44%)
May 12, 2004
1.899
2.036
1.890
2.036
3,901
+0.05(+2.45%)
May 11, 2004
1.899
2.016
1.899
1.987
1,232
+0.08(+4.08%)
May 10, 2004
2.006
2.026
1.841
1.909
4,414
-0.14(-6.67%)
May 07, 2004
2.036
2.084
1.831
2.045
3,388
+0.00(+0.00%)
May 06, 2004
2.045
2.045
2.045
2.045
102
-0.10(-4.55%)
May 05, 2004
2.065
2.143
1.578
2.143
5,646
+0.03(+1.38%)
May 04, 2004
2.114
2.114
2.114
2.114
410
+0.07(+3.33%)
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.