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
Medifast Inc
(NY:
MED
)
19.98
+0.27 (+1.37%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 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 (%)
May 31, 2005
2.293
2.362
2.255
2.346
14,392
+0.05(+2.33%)
May 27, 2005
2.301
2.362
2.270
2.293
43,307
-0.07(-2.91%)
May 26, 2005
2.308
2.369
2.308
2.362
43,830
+0.05(+2.32%)
May 25, 2005
2.278
2.331
2.255
2.308
42,652
+0.08(+3.42%)
May 24, 2005
2.285
2.324
2.224
2.232
40,951
-0.02(-1.02%)
May 23, 2005
2.331
2.346
2.247
2.255
36,241
-0.07(-2.96%)
May 20, 2005
2.239
2.354
2.239
2.324
15,700
+0.01(+0.33%)
May 19, 2005
2.285
2.324
2.255
2.316
62,540
+0.11(+4.84%)
May 18, 2005
2.155
2.278
2.155
2.209
63,586
+0.03(+1.40%)
May 17, 2005
2.285
2.285
2.163
2.178
118,145
-0.13(-5.63%)
May 16, 2005
2.316
2.331
2.255
2.308
46,316
-0.03(-1.31%)
May 13, 2005
2.346
2.354
2.316
2.339
33,232
-0.03(-1.29%)
May 12, 2005
2.255
2.369
2.255
2.369
33,363
-0.02(-0.64%)
May 11, 2005
2.461
2.461
2.301
2.385
102,576
-0.08(-3.11%)
May 10, 2005
2.408
2.499
2.293
2.461
73,399
-0.02(-0.92%)
May 09, 2005
2.484
2.522
2.453
2.484
43,045
+0.02(+0.62%)
May 06, 2005
2.415
2.476
2.408
2.469
49,456
+0.06(+2.54%)
May 05, 2005
2.331
2.415
2.331
2.408
52,596
+0.03(+1.29%)
May 04, 2005
2.301
2.392
2.301
2.377
69,343
+0.04(+1.63%)
May 03, 2005
2.324
2.392
2.293
2.339
60,446
+0.00(+0.00%)
May 02, 2005
2.354
2.369
2.331
2.339
22,373
-0.03(-1.29%)
Apr 29, 2005
2.324
2.400
2.324
2.369
32,185
+0.04(+1.64%)
Apr 28, 2005
2.369
2.369
2.293
2.331
96,950
-0.08(-3.17%)
Apr 27, 2005
2.431
2.431
2.331
2.408
35,587
-0.01(-0.32%)
Apr 26, 2005
2.331
2.423
2.313
2.415
56,129
+0.08(+3.61%)
Apr 25, 2005
2.369
2.408
2.324
2.331
24,597
-0.08(-3.17%)
Apr 22, 2005
2.331
2.438
2.331
2.408
81,511
+0.00(+0.00%)
Apr 21, 2005
2.316
2.431
2.316
2.408
75,100
+0.08(+3.62%)
Apr 20, 2005
2.308
2.324
2.308
2.324
39,512
-0.04(-1.62%)
Apr 19, 2005
2.316
2.362
2.301
2.362
51,288
+0.00(+0.00%)
Apr 18, 2005
2.385
2.385
2.324
2.362
65,156
-0.02(-0.96%)
Apr 15, 2005
2.385
2.392
2.339
2.385
61,885
-0.04(-1.58%)
Apr 14, 2005
2.408
2.438
2.369
2.423
61,885
+0.00(+0.00%)
Apr 13, 2005
2.377
2.446
2.369
2.423
67,381
+0.02(+0.63%)
Apr 12, 2005
2.545
2.545
2.369
2.408
82,034
-0.11(-4.55%)
Apr 11, 2005
2.484
2.538
2.453
2.522
101,136
+0.00(+0.00%)
Apr 08, 2005
2.484
2.560
2.446
2.522
304,850
+0.08(+3.12%)
Apr 07, 2005
2.216
2.507
2.178
2.446
625,138
+0.29(+13.48%)
Apr 06, 2005
2.247
2.247
2.140
2.155
60,315
-0.09(-4.08%)
Apr 05, 2005
2.216
2.255
2.178
2.247
38,727
+0.08(+3.52%)
Apr 04, 2005
2.278
2.278
2.148
2.171
72,745
-0.02(-1.05%)
Apr 01, 2005
2.216
2.255
2.194
2.194
89,754
+0.00(+0.00%)
Mar 31, 2005
2.186
2.247
2.178
2.194
62,801
+0.01(+0.35%)
Mar 30, 2005
2.110
2.255
2.110
2.186
85,044
+0.05(+2.14%)
Mar 29, 2005
2.117
2.171
2.117
2.140
34,933
-0.01(-0.36%)
Mar 28, 2005
2.125
2.178
2.125
2.148
41,998
+0.00(+0.00%)
Mar 24, 2005
2.171
2.171
2.102
2.148
55,213
+0.00(+0.00%)
Mar 23, 2005
2.148
2.186
2.125
2.148
99,174
-0.04(-1.75%)
Mar 22, 2005
2.216
2.224
2.148
2.186
48,017
-0.02(-0.69%)
Mar 21, 2005
2.293
2.293
2.094
2.201
89,884
-0.11(-4.95%)
Mar 18, 2005
2.446
2.461
2.301
2.316
58,745
-0.11(-4.42%)
Mar 17, 2005
2.423
2.484
2.415
2.423
119,454
+0.02(+0.63%)
Mar 16, 2005
2.385
2.408
2.331
2.408
215,750
+0.08(+3.28%)
Mar 15, 2005
2.224
2.362
2.224
2.331
383,875
+0.11(+4.81%)
Mar 14, 2005
2.155
2.308
2.117
2.224
156,742
+0.11(+5.43%)
Mar 11, 2005
2.140
2.140
2.064
2.110
78,633
+0.01(+0.36%)
Mar 10, 2005
2.148
2.201
2.087
2.102
66,072
-0.04(-1.79%)
Mar 09, 2005
2.178
2.178
2.071
2.140
55,605
-0.04(-1.75%)
Mar 08, 2005
2.262
2.262
2.178
2.178
44,615
-0.01(-0.35%)
Mar 07, 2005
2.255
2.293
2.178
2.186
177,022
-0.03(-1.38%)
Mar 04, 2005
2.125
2.255
2.033
2.216
254,608
+0.15(+7.41%)
Mar 03, 2005
1.995
2.064
1.980
2.064
161,976
+0.02(+1.12%)
Mar 02, 2005
2.033
2.071
1.972
2.041
133,061
-0.01(-0.37%)
Mar 01, 2005
2.132
2.171
2.025
2.048
321,728
-0.11(-4.96%)
Feb 28, 2005
2.102
2.293
1.987
2.155
893,093
-0.19(-8.14%)
Feb 25, 2005
2.446
2.484
2.346
2.346
121,809
-0.08(-3.46%)
Feb 24, 2005
2.423
2.499
2.415
2.431
55,998
+0.01(+0.32%)
Feb 23, 2005
2.415
2.484
2.408
2.423
45,531
+0.00(+0.00%)
Feb 22, 2005
2.415
2.461
2.408
2.423
51,418
+0.01(+0.32%)
Feb 18, 2005
2.453
2.478
2.377
2.415
87,268
-0.04(-1.56%)
Feb 17, 2005
2.530
2.538
2.453
2.453
91,978
-0.08(-3.31%)
Feb 16, 2005
2.545
2.560
2.522
2.538
40,821
+0.00(+0.00%)
Feb 15, 2005
2.553
2.560
2.530
2.538
18,971
-0.01(-0.30%)
Feb 14, 2005
2.515
2.576
2.515
2.545
58,876
+0.03(+1.22%)
Feb 11, 2005
2.545
2.545
2.492
2.515
51,680
-0.01(-0.30%)
Feb 10, 2005
2.538
2.553
2.522
2.522
38,073
+0.02(+0.92%)
Feb 09, 2005
2.507
2.538
2.484
2.499
42,914
-0.01(-0.31%)
Feb 08, 2005
2.530
2.545
2.484
2.507
85,174
-0.03(-1.20%)
Feb 07, 2005
2.538
2.545
2.499
2.538
34,802
+0.00(+0.00%)
Feb 04, 2005
2.553
2.553
2.515
2.538
71,175
+0.02(+0.61%)
Feb 03, 2005
2.522
2.538
2.515
2.522
27,999
+0.00(+0.00%)
Feb 02, 2005
2.568
2.568
2.507
2.522
45,269
-0.02(-0.90%)
Feb 01, 2005
2.530
2.545
2.492
2.545
80,464
+0.01(+0.30%)
Jan 31, 2005
2.568
2.568
2.499
2.538
84,913
+0.02(+0.61%)
Jan 28, 2005
2.446
2.545
2.423
2.522
101,791
+0.08(+3.12%)
Jan 27, 2005
2.415
2.446
2.408
2.446
33,755
+0.01(+0.31%)
Jan 26, 2005
2.377
2.446
2.369
2.438
96,950
+0.04(+1.59%)
Jan 25, 2005
2.408
2.476
2.385
2.400
94,071
-0.02(-0.95%)
Jan 24, 2005
2.614
2.614
2.408
2.423
394,342
-0.21(-7.85%)
Jan 21, 2005
2.744
2.752
2.629
2.629
80,595
-0.08(-2.82%)
Jan 20, 2005
2.744
2.774
2.675
2.706
24,859
-0.04(-1.39%)
Jan 19, 2005
2.820
2.820
2.744
2.744
33,494
-0.02(-0.83%)
Jan 18, 2005
2.782
2.828
2.736
2.767
93,025
+0.04(+1.40%)
Jan 14, 2005
2.759
2.790
2.721
2.729
89,754
-0.02(-0.56%)
Jan 13, 2005
2.729
2.767
2.690
2.744
92,109
+0.02(+0.56%)
Jan 12, 2005
2.660
2.729
2.614
2.729
67,119
+0.09(+3.48%)
Jan 11, 2005
2.660
2.667
2.606
2.637
147,060
+0.01(+0.29%)
Jan 10, 2005
2.652
2.713
2.599
2.629
114,874
-0.05(-1.71%)
Jan 07, 2005
2.675
2.713
2.660
2.675
105,977
+0.00(+0.00%)
Jan 06, 2005
2.645
2.736
2.643
2.675
48,278
+0.00(+0.00%)
Jan 05, 2005
2.813
2.813
2.637
2.675
97,866
-0.07(-2.51%)
Jan 04, 2005
2.744
2.820
2.698
2.744
138,032
+0.02(+0.84%)
Jan 03, 2005
2.759
2.797
2.698
2.721
118,538
+0.03(+1.14%)
Dec 31, 2004
2.698
2.721
2.675
2.690
92,109
-0.03(-1.12%)
Dec 30, 2004
2.706
2.790
2.675
2.721
230,403
-0.05(-1.93%)
Dec 29, 2004
2.797
2.851
2.698
2.774
117,099
-0.08(-2.94%)
Dec 28, 2004
2.881
2.897
2.759
2.859
146,668
-0.02(-0.53%)
Dec 27, 2004
2.874
2.920
2.866
2.874
123,248
-0.01(-0.27%)
Dec 23, 2004
2.828
2.920
2.790
2.881
178,723
+0.05(+1.89%)
Dec 22, 2004
2.683
2.859
2.683
2.828
160,406
+0.15(+5.41%)
Dec 21, 2004
2.706
2.713
2.675
2.683
67,511
-0.02(-0.85%)
Dec 20, 2004
2.736
2.736
2.675
2.706
107,678
-0.03(-1.12%)
Dec 17, 2004
2.690
2.820
2.690
2.736
60,839
+0.05(+1.70%)
Dec 16, 2004
2.904
2.920
2.683
2.690
122,594
-0.21(-7.37%)
Dec 15, 2004
2.713
2.904
2.713
2.904
205,152
+0.21(+7.65%)
Dec 14, 2004
2.645
2.843
2.645
2.698
289,149
+0.07(+2.62%)
Dec 13, 2004
2.637
2.667
2.614
2.629
135,023
+0.00(+0.00%)
Dec 10, 2004
2.560
2.637
2.522
2.629
129,528
+0.10(+3.93%)
Dec 09, 2004
2.446
2.568
2.446
2.530
158,836
+0.08(+3.44%)
Dec 08, 2004
2.446
2.492
2.423
2.446
156,742
-0.01(-0.31%)
Dec 07, 2004
2.453
2.469
2.415
2.453
114,744
-0.03(-1.23%)
Dec 06, 2004
2.583
2.591
2.453
2.484
195,208
-0.11(-4.41%)
Dec 03, 2004
2.591
2.614
2.560
2.599
231,319
+0.00(+0.00%)
Dec 02, 2004
2.637
2.645
2.599
2.599
89,099
-0.04(-1.45%)
Dec 01, 2004
2.614
2.637
2.568
2.637
150,724
+0.01(+0.29%)
Nov 30, 2004
2.637
2.660
2.606
2.629
112,781
-0.02(-0.86%)
Nov 29, 2004
2.637
2.667
2.622
2.652
99,043
+0.01(+0.29%)
Nov 26, 2004
2.652
2.660
2.629
2.645
37,681
+0.01(+0.29%)
Nov 24, 2004
2.622
2.660
2.614
2.637
82,558
+0.01(+0.29%)
Nov 23, 2004
2.675
2.675
2.614
2.629
112,388
-0.03(-1.15%)
Nov 22, 2004
2.706
2.713
2.614
2.660
110,033
-0.02(-0.85%)
Nov 19, 2004
2.744
2.744
2.637
2.683
229,618
-0.04(-1.40%)
Nov 18, 2004
2.713
2.752
2.683
2.721
94,856
-0.01(-0.28%)
Nov 17, 2004
2.713
2.797
2.690
2.729
138,032
-0.08(-2.99%)
Nov 16, 2004
2.943
2.943
2.660
2.813
205,283
-0.15(-4.91%)
Nov 15, 2004
2.935
3.019
2.866
2.958
179,769
+0.09(+3.20%)
Nov 12, 2004
2.713
2.897
2.713
2.866
160,536
+0.21(+8.07%)
Nov 11, 2004
2.683
2.790
2.622
2.652
215,226
-0.10(-3.61%)
Nov 10, 2004
2.851
2.851
2.721
2.752
143,135
-0.01(-0.28%)
Nov 09, 2004
2.866
2.866
2.713
2.759
81,903
-0.12(-4.24%)
Nov 08, 2004
2.828
2.904
2.828
2.881
49,194
-0.02(-0.79%)
Nov 05, 2004
2.836
2.935
2.713
2.904
141,042
+0.08(+2.70%)
Nov 04, 2004
2.973
2.973
2.713
2.828
197,956
-0.08(-2.89%)
Nov 03, 2004
2.935
2.973
2.904
2.912
79,025
+0.03(+1.06%)
Nov 02, 2004
2.874
2.881
2.828
2.881
41,998
+0.07(+2.45%)
Nov 01, 2004
2.752
2.897
2.713
2.813
84,913
+0.05(+1.94%)
Oct 29, 2004
2.675
2.790
2.622
2.759
119,584
+0.09(+3.44%)
Oct 28, 2004
2.599
2.675
2.599
2.667
76,801
+0.07(+2.65%)
Oct 27, 2004
2.661
2.667
2.568
2.599
66,857
-0.06(-2.30%)
Oct 26, 2004
2.698
2.752
2.599
2.660
113,435
-0.03(-1.14%)
Oct 25, 2004
2.828
2.828
2.675
2.690
121,809
-0.21(-7.37%)
Oct 22, 2004
2.981
3.019
2.866
2.904
69,997
-0.10(-3.31%)
Oct 21, 2004
3.134
3.134
2.828
3.004
244,272
-0.12(-3.91%)
Oct 20, 2004
3.394
3.394
2.797
3.126
305,765
-0.31(-9.11%)
Oct 19, 2004
3.478
3.508
3.401
3.439
29,569
-0.04(-1.10%)
Oct 18, 2004
3.485
3.485
3.394
3.478
79,418
-0.01(-0.22%)
Oct 15, 2004
3.615
3.623
3.485
3.485
73,792
-0.11(-2.98%)
Oct 14, 2004
3.401
3.592
3.394
3.592
69,081
+0.17(+4.91%)
Oct 13, 2004
3.600
3.630
3.348
3.424
150,462
-0.17(-4.68%)
Oct 12, 2004
3.822
3.860
3.516
3.592
147,060
-0.31(-7.84%)
Oct 11, 2004
3.974
4.051
3.822
3.898
62,932
-0.05(-1.35%)
Oct 08, 2004
3.974
4.051
3.906
3.951
75,231
-0.04(-0.96%)
Oct 07, 2004
3.898
4.013
3.898
3.990
96,950
+0.06(+1.56%)
Oct 06, 2004
4.143
4.143
3.822
3.929
172,312
-0.08(-1.91%)
Oct 05, 2004
3.822
4.143
3.822
4.005
324,213
+0.18(+4.80%)
Oct 04, 2004
3.615
3.875
3.615
3.822
219,282
+0.18(+4.82%)
Oct 01, 2004
3.432
3.707
3.432
3.646
161,452
+0.22(+6.47%)
Sep 30, 2004
3.287
3.432
3.287
3.424
97,604
+0.11(+3.23%)
Sep 29, 2004
3.363
3.439
3.302
3.317
52,465
-0.04(-1.14%)
Sep 28, 2004
3.149
3.363
3.149
3.355
72,614
+0.20(+6.30%)
Sep 27, 2004
3.248
3.287
3.134
3.157
110,949
-0.08(-2.36%)
Sep 24, 2004
3.508
3.531
3.210
3.233
164,723
-0.20(-5.79%)
Sep 23, 2004
3.462
3.585
3.401
3.432
115,136
+0.02(+0.45%)
Sep 22, 2004
3.485
3.630
3.363
3.416
204,890
-0.04(-1.11%)
Sep 21, 2004
3.822
3.883
3.439
3.455
341,746
-0.26(-7.00%)
Sep 20, 2004
3.401
3.814
3.401
3.715
402,454
+0.31(+9.21%)
Sep 17, 2004
3.248
3.401
3.180
3.401
173,882
+0.20(+6.21%)
Sep 16, 2004
3.103
3.224
3.103
3.202
120,893
+0.05(+1.45%)
Sep 15, 2004
3.355
3.539
3.095
3.157
466,041
-0.10(-3.05%)
Sep 14, 2004
2.744
3.287
2.744
3.256
380,343
+0.53(+19.33%)
Sep 13, 2004
2.599
2.736
2.599
2.729
77,193
+0.13(+5.00%)
Sep 10, 2004
2.629
2.637
2.599
2.599
60,054
-0.01(-0.29%)
Sep 09, 2004
2.522
2.660
2.522
2.606
121,809
+0.09(+3.65%)
Sep 08, 2004
2.591
2.599
2.469
2.515
70,651
-0.03(-1.20%)
Sep 07, 2004
2.484
2.599
2.484
2.545
55,867
+0.01(+0.30%)
Sep 03, 2004
2.530
2.560
2.492
2.538
47,232
-0.02(-0.60%)
Sep 02, 2004
2.545
2.553
2.522
2.553
25,905
+0.04(+1.52%)
Sep 01, 2004
2.560
2.560
2.461
2.515
59,007
-0.05(-1.79%)
Aug 31, 2004
2.583
2.599
2.492
2.560
35,456
+0.00(+0.00%)
Aug 30, 2004
2.606
2.637
2.530
2.560
52,073
-0.04(-1.47%)
Aug 27, 2004
2.538
2.652
2.484
2.599
87,922
+0.08(+3.03%)
Aug 26, 2004
2.469
2.522
2.461
2.522
40,690
+0.05(+1.85%)
Aug 25, 2004
2.469
2.507
2.431
2.476
105,847
+0.01(+0.31%)
Aug 24, 2004
2.591
2.591
2.408
2.469
131,360
+0.05(+2.22%)
Aug 23, 2004
2.599
2.599
2.369
2.415
267,561
-0.18(-6.78%)
Aug 20, 2004
2.629
2.752
2.522
2.591
122,332
-0.11(-4.24%)
Aug 19, 2004
2.859
2.859
2.614
2.706
67,773
-0.12(-4.32%)
Aug 18, 2004
2.935
2.943
2.599
2.828
160,144
-0.03(-1.07%)
Aug 17, 2004
2.904
2.943
2.790
2.859
220,591
+0.25(+9.68%)
Aug 16, 2004
2.354
2.675
2.316
2.606
155,695
+0.28(+11.80%)
Aug 13, 2004
2.530
2.622
2.255
2.331
289,280
-0.20(-7.85%)
Aug 12, 2004
2.675
2.675
2.507
2.530
105,062
-0.18(-6.50%)
Aug 11, 2004
2.752
2.767
2.652
2.706
73,007
-0.01(-0.28%)
Aug 10, 2004
2.713
2.828
2.652
2.713
32,185
+0.05(+2.01%)
Aug 09, 2004
2.637
2.828
2.637
2.660
55,998
+0.02(+0.87%)
Aug 06, 2004
2.790
2.790
2.599
2.637
113,304
-0.17(-5.99%)
Aug 05, 2004
3.134
3.134
2.752
2.805
88,184
-0.27(-8.71%)
Aug 04, 2004
3.149
3.180
3.057
3.073
67,773
+0.00(+0.00%)
Aug 03, 2004
3.050
3.103
2.943
3.073
110,033
+0.06(+2.03%)
Aug 02, 2004
2.782
3.019
2.706
3.011
108,202
+0.26(+9.44%)
Jul 30, 2004
2.790
2.866
2.675
2.752
197,040
-0.01(-0.28%)
Jul 29, 2004
2.660
2.790
2.614
2.759
195,862
+0.12(+4.64%)
Jul 28, 2004
2.713
2.729
2.560
2.637
97,866
-0.05(-1.71%)
Jul 27, 2004
2.744
2.790
2.675
2.683
108,856
-0.02(-0.85%)
Jul 26, 2004
2.752
2.820
2.683
2.706
195,601
-0.12(-4.32%)
Jul 23, 2004
2.935
2.943
2.713
2.828
66,726
-0.06(-2.12%)
Jul 22, 2004
2.973
3.042
2.797
2.889
172,312
-0.09(-3.08%)
Jul 21, 2004
2.790
3.248
2.767
2.981
424,304
+0.21(+7.73%)
Jul 20, 2004
2.797
2.813
2.698
2.767
112,127
-0.05(-1.90%)
Jul 19, 2004
3.004
3.118
2.820
2.820
312,700
-0.11(-3.91%)
Jul 16, 2004
2.652
2.973
2.484
2.935
511,441
+0.29(+10.98%)
Jul 15, 2004
2.599
2.690
2.576
2.645
122,725
+0.05(+1.76%)
Jul 14, 2004
2.637
2.729
2.583
2.599
178,854
+0.00(+0.00%)
Jul 13, 2004
2.859
2.859
2.576
2.599
193,900
-0.16(-5.82%)
Jul 12, 2004
2.912
2.981
2.683
2.759
239,562
-0.22(-7.44%)
Jul 09, 2004
2.981
3.095
2.943
2.981
117,622
-0.08(-2.50%)
Jul 08, 2004
3.019
3.088
2.981
3.057
68,558
+0.00(+0.00%)
Jul 07, 2004
3.233
3.233
2.881
3.057
227,002
-0.04(-1.23%)
Jul 06, 2004
3.554
3.554
2.996
3.095
793,526
-0.76(-19.64%)
Jul 02, 2004
3.898
3.936
3.669
3.852
221,637
-0.04(-0.98%)
Jul 01, 2004
4.081
4.089
3.867
3.890
88,707
-0.17(-4.14%)
Jun 30, 2004
4.066
4.081
3.974
4.058
65,287
-0.02(-0.53%)
Jun 29, 2004
4.005
4.112
3.990
4.080
92,763
+0.08(+2.07%)
Jun 28, 2004
4.036
4.127
3.997
3.997
161,845
+0.00(+0.00%)
Jun 25, 2004
4.127
4.150
3.974
3.997
110,557
-0.12(-2.97%)
Jun 24, 2004
4.120
4.150
3.913
4.120
195,862
-0.01(-0.19%)
Jun 23, 2004
3.829
4.127
3.783
4.127
308,644
+0.37(+9.98%)
Jun 22, 2004
3.653
3.822
3.638
3.753
245,057
+0.10(+2.72%)
Jun 21, 2004
3.806
3.837
3.638
3.653
237,076
-0.15(-4.02%)
Jun 18, 2004
3.974
3.990
3.630
3.806
296,214
-0.18(-4.60%)
Jun 17, 2004
4.165
4.204
3.951
3.990
158,574
-0.13(-3.15%)
Jun 16, 2004
4.204
4.204
3.944
4.120
152,163
-0.08(-2.00%)
Jun 15, 2004
4.540
4.540
4.051
4.204
341,615
-0.31(-6.78%)
Jun 14, 2004
4.731
4.731
4.311
4.509
168,518
-0.21(-4.38%)
Jun 10, 2004
4.808
4.808
4.624
4.716
76,801
-0.08(-1.75%)
Jun 09, 2004
4.662
4.830
4.624
4.800
119,977
+0.08(+1.62%)
Jun 08, 2004
4.823
4.884
4.701
4.723
137,902
-0.08(-1.59%)
Jun 07, 2004
4.777
4.876
4.586
4.800
322,774
+0.29(+6.44%)
Jun 04, 2004
4.731
4.769
4.204
4.509
375,763
-0.10(-2.16%)
Jun 03, 2004
5.266
5.266
4.586
4.609
544,020
-0.65(-12.35%)
Jun 02, 2004
5.541
5.602
5.121
5.258
179,900
-0.34(-6.01%)
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.