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
Greif Bros Corp
(NY:
GEF
)
63.90
-0.38 (-0.59%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 28, 2006
9.708
9.831
9.600
9.705
193,571
-0.04(-0.42%)
Apr 27, 2006
9.798
9.888
9.597
9.745
202,249
-0.19(-1.96%)
Apr 26, 2006
9.805
10.14
9.805
9.940
177,218
+0.17(+1.76%)
Apr 25, 2006
9.879
9.937
9.710
9.768
212,595
-0.07(-0.75%)
Apr 24, 2006
9.967
10.01
9.738
9.841
197,576
-0.12(-1.23%)
Apr 21, 2006
10.19
10.19
9.838
9.964
219,937
+0.01(+0.12%)
Apr 20, 2006
10.12
10.12
9.831
9.952
179,220
-0.21(-2.02%)
Apr 19, 2006
9.994
10.16
9.900
10.16
170,877
+0.20(+2.02%)
Apr 18, 2006
9.843
10.02
9.799
9.957
363,447
+0.15(+1.54%)
Apr 17, 2006
9.910
9.942
9.732
9.805
265,994
-0.08(-0.77%)
Apr 13, 2006
9.972
9.942
9.820
9.882
126,155
-0.09(-0.90%)
Apr 12, 2006
9.888
10.02
9.888
9.972
153,188
+0.10(+1.03%)
Apr 11, 2006
9.892
9.985
9.858
9.870
304,708
+0.00(+0.00%)
Apr 10, 2006
9.850
9.979
9.742
9.870
229,282
-0.03(-0.32%)
Apr 07, 2006
10.06
10.10
9.850
9.901
336,748
-0.15(-1.52%)
Apr 06, 2006
10.11
10.12
9.985
10.05
200,246
-0.06(-0.55%)
Apr 05, 2006
10.05
10.17
10.01
10.11
299,368
+0.02(+0.19%)
Apr 04, 2006
10.11
10.19
10.05
10.09
212,261
-0.07(-0.72%)
Apr 03, 2006
10.27
10.28
10.07
10.16
266,661
-0.09(-0.85%)
Mar 31, 2006
10.40
10.40
10.13
10.25
192,236
-0.11(-1.10%)
Mar 30, 2006
10.48
10.48
10.17
10.36
377,131
-0.04(-0.40%)
Mar 29, 2006
10.04
10.43
10.01
10.41
445,882
+0.37(+3.66%)
Mar 28, 2006
10.20
10.25
9.912
10.04
400,493
-0.22(-2.16%)
Mar 27, 2006
10.26
10.32
10.22
10.26
159,863
-0.04(-0.41%)
Mar 24, 2006
10.10
10.48
10.10
10.30
347,094
+0.17(+1.70%)
Mar 23, 2006
10.27
10.27
10.07
10.13
204,585
-0.15(-1.49%)
Mar 22, 2006
10.13
10.31
10.12
10.28
342,755
+0.17(+1.67%)
Mar 21, 2006
10.19
10.31
10.10
10.11
430,530
-0.07(-0.68%)
Mar 20, 2006
10.13
10.18
9.982
10.18
823,347
+0.06(+0.62%)
Mar 17, 2006
9.907
10.13
9.835
10.12
818,341
+0.25(+2.50%)
Mar 16, 2006
9.810
9.873
9.736
9.873
655,140
+0.10(+1.03%)
Mar 15, 2006
9.500
9.772
9.467
9.772
224,610
+0.27(+2.81%)
Mar 14, 2006
9.410
9.548
9.289
9.506
294,029
+0.02(+0.24%)
Mar 13, 2006
9.386
9.626
9.386
9.483
260,654
+0.12(+1.33%)
Mar 10, 2006
9.130
9.461
9.130
9.359
438,874
+0.21(+2.28%)
Mar 09, 2006
9.130
9.218
9.044
9.151
310,382
+0.00(+0.00%)
Mar 08, 2006
9.116
9.229
9.022
9.151
178,887
-0.04(-0.44%)
Mar 07, 2006
9.032
9.232
8.989
9.191
283,682
+0.04(+0.41%)
Mar 06, 2006
9.392
9.392
9.034
9.154
358,107
-0.17(-1.78%)
Mar 03, 2006
9.256
9.407
9.185
9.320
415,178
+0.08(+0.86%)
Mar 02, 2006
9.363
9.411
9.124
9.241
1,096,684
+0.52(+6.02%)
Mar 01, 2006
8.676
8.749
8.643
8.716
289,356
+0.04(+0.47%)
Feb 28, 2006
8.794
8.779
8.614
8.676
593,397
-0.12(-1.35%)
Feb 27, 2006
8.769
8.863
8.728
8.794
408,837
+0.02(+0.20%)
Feb 24, 2006
8.766
8.833
8.502
8.776
578,379
-0.01(-0.12%)
Feb 23, 2006
8.974
9.014
8.764
8.787
324,733
-0.29(-3.23%)
Feb 22, 2006
9.116
9.190
9.032
9.080
175,549
+0.00(+0.02%)
Feb 21, 2006
9.305
9.410
8.962
9.079
231,952
-0.32(-3.38%)
Feb 17, 2006
9.516
9.516
9.223
9.396
179,888
-0.07(-0.71%)
Feb 16, 2006
9.423
9.495
9.323
9.464
118,813
+0.08(+0.83%)
Feb 15, 2006
9.179
9.513
9.173
9.386
149,851
+0.23(+2.50%)
Feb 14, 2006
9.019
9.260
8.975
9.157
250,308
+0.17(+1.87%)
Feb 13, 2006
9.005
9.085
8.920
8.989
154,857
-0.04(-0.50%)
Feb 10, 2006
9.037
9.146
9.002
9.034
190,568
-0.08(-0.86%)
Feb 09, 2006
9.184
9.244
9.097
9.112
188,231
-0.09(-0.93%)
Feb 08, 2006
9.476
9.498
9.166
9.197
295,697
-0.28(-2.94%)
Feb 07, 2006
9.623
9.693
9.441
9.476
203,917
-0.11(-1.14%)
Feb 06, 2006
9.647
9.647
9.446
9.585
202,582
-0.06(-0.64%)
Feb 03, 2006
9.663
9.777
9.591
9.647
161,532
-0.05(-0.56%)
Feb 02, 2006
9.850
9.850
9.554
9.701
298,701
-0.19(-1.89%)
Feb 01, 2006
9.719
9.915
9.719
9.888
326,735
+0.13(+1.35%)
Jan 31, 2006
9.730
9.798
9.705
9.756
310,716
+0.01(+0.11%)
Jan 30, 2006
9.633
9.775
9.633
9.745
463,237
+0.12(+1.29%)
Jan 27, 2006
9.633
9.654
9.561
9.621
175,215
-0.01(-0.12%)
Jan 26, 2006
9.669
9.693
9.506
9.633
180,889
+0.00(+0.02%)
Jan 25, 2006
9.498
9.677
9.393
9.632
450,221
+0.19(+2.05%)
Jan 24, 2006
9.281
9.468
9.268
9.438
720,888
+0.19(+2.11%)
Jan 23, 2006
9.056
9.289
9.056
9.244
214,931
+0.11(+1.16%)
Jan 20, 2006
9.446
9.446
9.044
9.137
266,661
-0.24(-2.57%)
Jan 19, 2006
9.167
9.438
9.064
9.378
180,222
+0.25(+2.72%)
Jan 18, 2006
9.184
9.287
9.040
9.130
303,373
-0.12(-1.25%)
Jan 17, 2006
9.371
9.371
9.148
9.245
290,357
-0.25(-2.65%)
Jan 13, 2006
9.495
9.611
9.401
9.497
91,779
+0.06(+0.62%)
Jan 12, 2006
9.594
9.599
9.369
9.438
157,861
-0.19(-2.01%)
Jan 11, 2006
9.666
9.733
9.573
9.632
267,329
-0.05(-0.48%)
Jan 10, 2006
9.503
9.713
9.476
9.678
417,180
+0.14(+1.44%)
Jan 09, 2006
9.588
9.783
9.459
9.540
417,180
+0.03(+0.36%)
Jan 06, 2006
9.476
9.576
9.441
9.506
269,331
+0.03(+0.32%)
Jan 05, 2006
9.656
9.719
9.476
9.476
442,545
-0.16(-1.63%)
Jan 04, 2006
9.576
9.808
9.576
9.633
509,961
+0.11(+1.15%)
Jan 03, 2006
9.978
10.00
9.453
9.524
530,320
-0.41(-4.09%)
Dec 30, 2005
10.00
10.05
9.877
9.930
201,248
-0.12(-1.15%)
Dec 29, 2005
9.873
10.13
9.847
10.05
202,249
+0.19(+1.92%)
Dec 28, 2005
9.735
9.918
9.665
9.856
232,286
+0.12(+1.25%)
Dec 27, 2005
10.13
10.17
9.657
9.735
317,391
-0.28(-2.80%)
Dec 23, 2005
9.895
10.07
9.858
10.02
139,838
+0.16(+1.60%)
Dec 22, 2005
9.933
10.03
9.775
9.858
199,245
-0.04(-0.38%)
Dec 21, 2005
9.912
10.05
9.783
9.895
176,550
-0.02(-0.17%)
Dec 20, 2005
9.963
10.02
9.802
9.912
290,024
-0.05(-0.51%)
Dec 19, 2005
10.19
10.19
9.846
9.963
378,800
-0.27(-2.64%)
Dec 16, 2005
10.11
10.27
10.08
10.23
586,055
+0.11(+1.05%)
Dec 15, 2005
10.11
10.15
9.994
10.13
234,288
+0.01(+0.09%)
Dec 14, 2005
10.06
10.16
9.880
10.12
202,916
+0.09(+0.87%)
Dec 13, 2005
9.880
10.08
9.843
10.03
300,370
+0.16(+1.58%)
Dec 12, 2005
9.798
9.951
9.730
9.874
251,309
+0.20(+2.09%)
Dec 09, 2005
9.533
9.690
9.408
9.672
100,123
+0.18(+1.86%)
Dec 08, 2005
9.139
9.805
9.064
9.495
280,011
+0.12(+1.33%)
Dec 07, 2005
9.365
9.581
9.325
9.371
91,112
+0.01(+0.06%)
Dec 06, 2005
9.461
9.648
9.360
9.365
201,915
-0.02(-0.18%)
Dec 05, 2005
9.404
9.485
9.353
9.381
101,792
-0.16(-1.63%)
Dec 02, 2005
9.543
9.545
9.392
9.537
86,773
-0.01(-0.11%)
Dec 01, 2005
9.035
9.570
9.035
9.548
223,275
+0.55(+6.13%)
Nov 30, 2005
9.242
9.420
8.996
8.996
261,655
-0.32(-3.41%)
Nov 29, 2005
9.326
9.425
9.224
9.314
78,096
+0.06(+0.66%)
Nov 28, 2005
9.401
9.513
9.142
9.253
126,489
-0.22(-2.29%)
Nov 25, 2005
9.438
9.540
9.393
9.470
18,689
+0.09(+0.99%)
Nov 23, 2005
9.428
9.467
9.332
9.377
113,806
-0.06(-0.59%)
Nov 22, 2005
9.435
9.504
9.284
9.432
103,127
+0.02(+0.25%)
Nov 21, 2005
9.191
9.506
9.161
9.408
187,230
+0.15(+1.60%)
Nov 18, 2005
9.124
9.274
9.109
9.260
184,560
+0.22(+2.47%)
Nov 17, 2005
8.772
9.038
8.772
9.037
151,520
+0.32(+3.70%)
Nov 16, 2005
8.647
8.761
8.572
8.715
113,139
+0.09(+1.08%)
Nov 15, 2005
8.736
8.794
8.539
8.622
149,517
-0.12(-1.34%)
Nov 14, 2005
9.037
9.038
8.697
8.739
139,838
-0.32(-3.55%)
Nov 11, 2005
9.056
9.146
8.974
9.061
67,416
-0.02(-0.20%)
Nov 10, 2005
8.974
9.146
8.817
9.079
162,533
+0.09(+0.98%)
Nov 09, 2005
8.745
9.094
8.745
8.990
130,494
+0.28(+3.25%)
Nov 08, 2005
8.653
8.736
8.556
8.707
156,192
+0.03(+0.36%)
Nov 07, 2005
8.559
8.875
8.559
8.676
262,323
-0.18(-1.98%)
Nov 04, 2005
8.980
8.986
8.749
8.851
101,124
-0.11(-1.19%)
Nov 03, 2005
9.118
9.172
8.884
8.957
169,208
-0.15(-1.60%)
Nov 02, 2005
8.920
9.103
8.920
9.103
144,845
+0.17(+1.88%)
Nov 01, 2005
9.124
9.124
8.924
8.935
97,119
-0.20(-2.23%)
Oct 31, 2005
9.011
9.176
9.004
9.139
160,197
+0.15(+1.63%)
Oct 28, 2005
8.539
8.999
8.539
8.992
160,197
+0.39(+4.49%)
Oct 27, 2005
8.773
8.776
8.605
8.605
91,446
-0.18(-2.08%)
Oct 26, 2005
8.892
8.892
8.724
8.788
131,161
-0.08(-0.91%)
Oct 25, 2005
9.019
9.019
8.668
8.869
152,521
-0.18(-1.99%)
Oct 24, 2005
8.764
9.113
8.764
9.049
146,513
+0.19(+2.13%)
Oct 21, 2005
8.689
8.883
8.644
8.860
78,763
+0.19(+2.19%)
Oct 20, 2005
8.959
8.959
8.554
8.670
91,779
-0.30(-3.36%)
Oct 19, 2005
8.766
8.971
8.586
8.971
159,863
+0.21(+2.34%)
Oct 18, 2005
8.863
8.881
8.743
8.766
221,940
-0.08(-0.93%)
Oct 17, 2005
9.026
9.026
8.599
8.848
214,264
-0.18(-1.98%)
Oct 14, 2005
8.749
9.064
8.677
9.026
219,603
+0.31(+3.52%)
Oct 13, 2005
8.605
8.734
8.547
8.719
156,526
+0.10(+1.15%)
Oct 12, 2005
8.704
8.853
8.439
8.620
190,901
-0.08(-0.96%)
Oct 11, 2005
8.631
8.845
8.611
8.704
232,619
+0.09(+1.03%)
Oct 10, 2005
9.056
8.793
8.569
8.616
114,808
-0.15(-1.69%)
Oct 07, 2005
8.509
8.811
8.495
8.764
58,739
+0.27(+3.23%)
Oct 06, 2005
8.682
8.682
8.405
8.490
118,145
-0.21(-2.46%)
Oct 05, 2005
8.989
8.989
8.629
8.704
140,506
-0.31(-3.41%)
Oct 04, 2005
9.244
9.271
8.989
9.011
138,170
-0.21(-2.23%)
Oct 03, 2005
8.974
9.245
8.959
9.217
129,826
+0.21(+2.36%)
Sep 30, 2005
9.019
9.019
8.811
9.004
88,442
-0.02(-0.27%)
Sep 29, 2005
8.838
9.028
8.682
9.028
113,473
+0.18(+1.98%)
Sep 28, 2005
8.776
8.878
8.709
8.853
148,516
+0.08(+0.87%)
Sep 27, 2005
8.779
8.859
8.670
8.776
86,106
-0.06(-0.63%)
Sep 26, 2005
8.862
8.869
8.674
8.832
98,120
+0.01(+0.08%)
Sep 23, 2005
8.824
8.854
8.584
8.824
96,118
+0.01(+0.17%)
Sep 22, 2005
8.704
8.853
8.644
8.809
79,431
+0.05(+0.56%)
Sep 21, 2005
8.899
8.989
8.746
8.760
147,848
-0.21(-2.35%)
Sep 20, 2005
8.854
9.131
8.854
8.971
212,595
-0.02(-0.18%)
Sep 19, 2005
9.064
9.073
8.966
8.987
124,152
-0.11(-1.17%)
Sep 16, 2005
8.951
9.100
8.892
9.094
351,766
+0.19(+2.10%)
Sep 15, 2005
8.806
8.957
8.803
8.907
103,460
+0.08(+0.93%)
Sep 14, 2005
9.139
9.172
8.802
8.824
143,176
-0.29(-3.20%)
Sep 13, 2005
9.068
9.214
9.059
9.116
273,003
+0.00(+0.03%)
Sep 12, 2005
8.797
9.226
8.797
9.113
215,265
+0.28(+3.15%)
Sep 09, 2005
8.794
8.857
8.781
8.835
367,452
-0.06(-0.72%)
Sep 08, 2005
8.832
8.899
8.778
8.899
154,523
+0.03(+0.35%)
Sep 07, 2005
8.772
8.869
8.725
8.868
119,146
+0.07(+0.83%)
Sep 06, 2005
8.697
8.824
8.697
8.794
748,922
-0.19(-2.07%)
Sep 02, 2005
8.790
9.097
8.734
8.980
192,904
+0.15(+1.73%)
Sep 01, 2005
8.652
8.992
8.032
8.827
422,186
+0.01(+0.12%)
Aug 31, 2005
8.844
9.056
8.817
8.817
265,660
-0.03(-0.30%)
Aug 30, 2005
9.041
9.064
8.805
8.844
116,810
-0.24(-2.59%)
Aug 29, 2005
8.794
9.085
8.794
9.079
102,793
+0.21(+2.31%)
Aug 26, 2005
9.076
9.076
8.874
8.874
124,152
-0.19(-2.10%)
Aug 25, 2005
9.071
9.214
8.989
9.064
79,097
-0.04(-0.49%)
Aug 24, 2005
8.884
9.247
8.884
9.109
171,878
+0.19(+2.10%)
Aug 23, 2005
9.199
9.212
8.833
8.921
210,592
-0.26(-2.82%)
Aug 22, 2005
9.146
9.214
8.993
9.181
86,106
+0.06(+0.62%)
Aug 19, 2005
8.996
9.139
8.986
9.124
153,522
+0.14(+1.52%)
Aug 18, 2005
9.064
9.095
8.929
8.987
139,838
-0.13(-1.41%)
Aug 17, 2005
9.244
9.265
9.101
9.116
123,485
-0.13(-1.46%)
Aug 16, 2005
9.492
9.498
9.251
9.251
162,867
-0.28(-2.92%)
Aug 15, 2005
9.289
9.588
9.268
9.530
86,106
+0.26(+2.76%)
Aug 12, 2005
9.588
9.588
9.239
9.274
139,505
-0.32(-3.33%)
Aug 11, 2005
9.341
9.642
9.319
9.593
84,103
+0.23(+2.45%)
Aug 10, 2005
9.325
9.585
9.322
9.363
263,324
+0.05(+0.50%)
Aug 09, 2005
9.476
9.492
9.236
9.317
110,803
-0.13(-1.36%)
Aug 08, 2005
9.319
9.552
9.319
9.446
125,487
+0.10(+1.06%)
Aug 05, 2005
9.392
9.392
9.209
9.347
133,831
-0.03(-0.32%)
Aug 04, 2005
9.498
9.543
9.362
9.377
123,819
-0.14(-1.43%)
Aug 03, 2005
9.558
9.588
9.501
9.513
105,129
-0.07(-0.77%)
Aug 02, 2005
9.531
9.630
9.483
9.587
190,568
+0.06(+0.58%)
Aug 01, 2005
9.438
9.624
9.437
9.531
151,186
+0.09(+0.98%)
Jul 29, 2005
9.558
9.678
9.319
9.438
127,156
-0.09(-0.97%)
Jul 28, 2005
9.274
9.540
9.260
9.531
137,169
+0.15(+1.63%)
Jul 27, 2005
9.620
9.620
9.236
9.378
172,212
-0.24(-2.51%)
Jul 26, 2005
9.408
9.716
9.308
9.620
203,917
+0.18(+1.92%)
Jul 25, 2005
9.708
9.714
9.344
9.438
147,848
-0.30(-3.08%)
Jul 22, 2005
9.410
9.738
9.405
9.738
116,476
+0.36(+3.82%)
Jul 21, 2005
9.823
9.823
9.380
9.380
131,829
-0.41(-4.22%)
Jul 20, 2005
9.446
9.793
9.416
9.793
230,617
+0.31(+3.27%)
Jul 19, 2005
9.356
9.573
9.356
9.483
159,196
+0.16(+1.77%)
Jul 18, 2005
9.319
9.363
9.280
9.319
195,908
-0.10(-1.08%)
Jul 15, 2005
9.289
9.467
9.250
9.420
198,244
+0.06(+0.61%)
Jul 14, 2005
9.588
9.606
9.289
9.363
160,531
-0.22(-2.34%)
Jul 13, 2005
9.581
9.615
9.498
9.588
198,911
+0.04(+0.47%)
Jul 12, 2005
9.618
9.621
9.464
9.543
320,394
-0.09(-0.93%)
Jul 11, 2005
9.678
9.714
9.528
9.633
443,880
-0.05(-0.50%)
Jul 08, 2005
9.299
9.719
9.275
9.681
200,914
+0.38(+4.11%)
Jul 07, 2005
9.109
9.341
9.029
9.299
275,339
+0.04(+0.44%)
Jul 06, 2005
9.513
9.528
9.139
9.259
479,257
-0.25(-2.59%)
Jul 05, 2005
9.091
9.504
8.989
9.504
270,666
+0.38(+4.12%)
Jul 01, 2005
9.176
9.248
8.987
9.128
207,589
-0.03(-0.28%)
Jun 30, 2005
9.401
9.401
9.139
9.154
229,950
-0.22(-2.38%)
Jun 29, 2005
9.259
9.381
9.221
9.377
192,904
+0.16(+1.69%)
Jun 28, 2005
8.884
9.221
8.884
9.221
276,340
+0.27(+2.96%)
Jun 27, 2005
8.420
9.064
8.411
8.956
530,320
+0.24(+2.75%)
Jun 24, 2005
9.089
9.092
8.715
8.716
450,221
-0.41(-4.50%)
Jun 23, 2005
9.212
9.212
9.004
9.127
329,405
-0.12(-1.26%)
Jun 22, 2005
9.431
9.438
9.124
9.244
344,090
-0.19(-1.99%)
Jun 21, 2005
9.603
9.603
9.366
9.431
391,816
-0.16(-1.64%)
Jun 20, 2005
9.581
9.618
9.483
9.588
155,858
-0.07(-0.78%)
Jun 17, 2005
9.730
9.730
9.573
9.663
327,403
-0.03(-0.31%)
Jun 16, 2005
9.596
9.708
9.521
9.693
272,669
+0.07(+0.73%)
Jun 15, 2005
9.587
9.686
9.552
9.623
459,566
+0.05(+0.52%)
Jun 14, 2005
9.184
9.633
9.175
9.573
494,609
+0.36(+3.87%)
Jun 13, 2005
9.184
9.356
9.112
9.217
365,784
-0.05(-0.55%)
Jun 10, 2005
9.229
9.326
9.221
9.268
411,173
+0.00(+0.02%)
Jun 09, 2005
9.289
9.329
9.179
9.266
282,014
+0.01(+0.08%)
Jun 08, 2005
9.420
9.498
9.230
9.259
385,141
-0.16(-1.70%)
Jun 07, 2005
9.166
9.587
9.004
9.419
1,047,624
+0.25(+2.76%)
Jun 06, 2005
9.483
9.534
9.049
9.166
1,465,472
-0.40(-4.21%)
Jun 03, 2005
11.13
11.13
9.528
9.569
2,088,240
-1.59(-14.27%)
Jun 02, 2005
11.10
11.19
11.04
11.16
260,654
+0.07(+0.65%)
Jun 01, 2005
10.85
11.12
10.81
11.09
265,326
+0.20(+1.84%)
May 31, 2005
10.67
10.93
10.66
10.89
255,982
+0.22(+2.08%)
May 27, 2005
10.76
10.80
10.67
10.67
180,889
-0.10(-0.90%)
May 26, 2005
10.48
10.80
10.48
10.76
230,283
+0.32(+3.08%)
May 25, 2005
10.47
10.50
10.41
10.44
113,806
-0.05(-0.50%)
May 24, 2005
10.47
10.61
10.42
10.49
242,966
+0.02(+0.17%)
May 23, 2005
10.42
10.60
10.42
10.48
197,243
+0.06(+0.60%)
May 20, 2005
10.44
10.53
10.37
10.41
175,549
-0.00(-0.03%)
May 19, 2005
10.26
10.48
10.16
10.42
133,497
+0.12(+1.21%)
May 18, 2005
10.16
10.42
10.07
10.29
356,772
+0.20(+2.00%)
May 17, 2005
10.20
10.27
9.987
10.09
366,785
-0.13(-1.30%)
May 16, 2005
10.09
10.30
10.07
10.22
467,576
+0.12(+1.17%)
May 13, 2005
10.71
10.80
9.805
10.11
606,080
-0.83(-7.60%)
May 12, 2005
11.07
11.27
10.91
10.94
212,595
-0.14(-1.24%)
May 11, 2005
11.14
11.18
10.91
11.07
161,532
-0.05(-0.44%)
May 10, 2005
11.21
11.26
11.09
11.12
177,552
-0.14(-1.28%)
May 09, 2005
11.00
11.27
11.00
11.27
245,636
+0.30(+2.77%)
May 06, 2005
11.09
11.15
10.94
10.96
258,652
-0.09(-0.84%)
May 05, 2005
11.08
11.11
11.01
11.06
239,628
+0.02(+0.14%)
May 04, 2005
10.90
11.11
10.82
11.04
293,695
+0.13(+1.24%)
May 03, 2005
10.49
11.22
10.49
10.91
580,381
+0.45(+4.27%)
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.