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
Banco DE Chile ADR
(NY:
BCH
)
22.90
+0.04 (+0.17%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 18, 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 28, 2004
4.234
4.234
4.163
4.163
84,182
-0.05(-1.17%)
May 27, 2004
4.205
4.213
4.191
4.213
843,237
+0.05(+1.15%)
May 26, 2004
4.164
4.164
4.164
4.164
707
+0.05(+1.24%)
May 25, 2004
4.114
4.114
4.114
4.114
14,148
+0.00(+0.00%)
May 24, 2004
4.071
4.142
4.071
4.114
103,989
+0.06(+1.43%)
May 21, 2004
4.056
4.085
4.056
4.056
72,156
-0.02(-0.38%)
May 20, 2004
4.022
4.071
4.022
4.071
43,152
+0.03(+0.66%)
May 19, 2004
4.044
4.044
4.044
4.044
707
+0.00(+0.03%)
May 18, 2004
4.015
4.043
4.008
4.043
48,811
+0.03(+0.67%)
May 17, 2004
4.015
4.016
4.015
4.016
4,244
-0.01(-0.32%)
May 14, 2004
4.008
4.029
4.008
4.029
23,344
+0.04(+0.88%)
May 13, 2004
3.979
3.993
3.979
3.993
21,222
+0.00(+0.00%)
May 12, 2004
4.029
4.029
3.993
3.993
16,270
-0.04(-0.88%)
May 11, 2004
4.008
4.036
4.008
4.029
24,759
+0.01(+0.28%)
May 10, 2004
4.015
4.017
4.015
4.017
8,488
+0.00(+0.07%)
May 07, 2004
4.015
4.015
4.015
4.015
22,637
-0.05(-1.22%)
May 06, 2004
4.064
4.064
4.064
4.064
1,414
+0.02(+0.52%)
May 05, 2004
4.034
4.044
4.034
4.043
19,100
+0.01(+0.21%)
May 04, 2004
4.036
4.036
4.034
4.034
1,414
+0.03(+0.85%)
May 03, 2004
3.979
4.000
3.979
4.000
6,366
+0.04(+1.07%)
Apr 30, 2004
3.958
3.958
3.958
3.958
18,392
-0.01(-0.36%)
Apr 29, 2004
3.979
3.979
3.951
3.972
10,611
-0.03(-0.71%)
Apr 28, 2004
4.000
4.000
4.000
4.000
2,122
-0.04(-0.98%)
Apr 27, 2004
4.057
4.101
4.033
4.040
58,007
-0.00(-0.07%)
Apr 26, 2004
4.064
4.092
4.000
4.043
57,300
+0.03(+0.70%)
Apr 23, 2004
4.029
4.029
4.008
4.015
210,101
+0.00(+0.00%)
Apr 22, 2004
4.043
4.043
4.015
4.015
4,951
-0.01(-0.25%)
Apr 21, 2004
4.043
4.043
4.025
4.025
8,488
-0.02(-0.56%)
Apr 20, 2004
4.043
4.057
4.036
4.047
35,370
+0.00(+0.10%)
Apr 19, 2004
4.029
4.047
4.029
4.043
31,126
+0.01(+0.35%)
Apr 16, 2004
4.064
4.064
4.029
4.029
10,611
-0.01(-0.18%)
Apr 15, 2004
4.043
4.043
4.036
4.036
8,488
-0.03(-0.70%)
Apr 14, 2004
4.099
4.099
4.064
4.064
38,907
-0.04(-1.03%)
Apr 13, 2004
4.135
4.135
4.107
4.107
4,951
-0.01(-0.17%)
Apr 12, 2004
4.092
4.114
4.092
4.114
4,951
+0.06(+1.39%)
Apr 08, 2004
4.057
4.057
4.057
4.057
8,488
-0.01(-0.35%)
Apr 07, 2004
4.029
4.071
4.029
4.071
17,685
+0.01(+0.31%)
Apr 06, 2004
4.058
4.058
4.058
4.058
0
+0.00(+0.00%)
Apr 05, 2004
4.046
4.099
4.046
4.058
29,003
+0.03(+0.70%)
Apr 02, 2004
4.050
4.064
4.029
4.030
20,515
-0.01(-0.28%)
Apr 01, 2004
4.050
4.051
4.041
4.041
53,056
+0.01(+0.32%)
Mar 31, 2004
3.842
4.029
3.842
4.029
74,278
+0.21(+5.56%)
Mar 30, 2004
3.817
3.817
3.817
3.817
707
+0.00(+0.00%)
Mar 29, 2004
3.817
3.821
3.817
3.817
7,781
+0.08(+2.08%)
Mar 26, 2004
3.718
3.796
3.718
3.739
101,867
+0.14(+3.97%)
Mar 25, 2004
3.671
3.671
3.576
3.596
25,466
-0.09(-2.38%)
Mar 24, 2004
3.684
3.684
3.684
3.684
707
-0.02(-0.46%)
Mar 23, 2004
3.774
3.774
3.695
3.701
120,967
-0.04(-1.02%)
Mar 22, 2004
3.859
3.859
3.739
3.739
55,178
-0.16(-3.99%)
Mar 19, 2004
3.894
3.894
3.894
3.894
1,414
-0.01(-0.36%)
Mar 18, 2004
3.944
3.944
3.909
3.909
13,440
-0.01(-0.14%)
Mar 17, 2004
3.934
3.934
3.914
3.914
2,122
-0.05(-1.25%)
Mar 16, 2004
3.972
3.972
3.964
3.964
4,951
+0.01(+0.14%)
Mar 15, 2004
4.191
4.191
3.958
3.958
99,745
-0.17(-4.01%)
Mar 12, 2004
4.170
4.170
4.071
4.123
53,056
-0.07(-1.62%)
Mar 11, 2004
4.170
4.213
4.170
4.191
50,933
-0.13(-3.10%)
Mar 10, 2004
4.396
4.396
4.311
4.326
140,775
-0.10(-2.30%)
Mar 09, 2004
4.409
4.432
4.409
4.427
41,737
+0.03(+0.71%)
Mar 08, 2004
4.488
4.488
4.396
4.396
71,448
-0.13(-2.78%)
Mar 05, 2004
4.488
4.522
4.488
4.522
27,589
+0.08(+1.72%)
Mar 04, 2004
4.447
4.447
4.446
4.446
2,829
-0.01(-0.16%)
Mar 03, 2004
4.538
4.538
4.418
4.453
39,615
-0.07(-1.56%)
Mar 02, 2004
4.508
4.536
4.508
4.524
9,903
+0.03(+0.63%)
Mar 01, 2004
4.461
4.495
4.442
4.495
19,807
+0.07(+1.60%)
Feb 27, 2004
4.410
4.425
4.410
4.425
7,074
-0.03(-0.76%)
Feb 26, 2004
4.453
4.478
4.439
4.458
24,759
+0.01(+0.13%)
Feb 25, 2004
4.457
4.474
4.453
4.453
12,733
+0.03(+0.64%)
Feb 24, 2004
4.439
4.439
4.419
4.425
5,659
-0.02(-0.48%)
Feb 23, 2004
4.454
4.454
4.446
4.446
1,414
-0.06(-1.32%)
Feb 20, 2004
4.538
4.538
4.492
4.505
7,781
-0.09(-1.94%)
Feb 19, 2004
4.661
4.663
4.594
4.594
54,470
-0.13(-2.69%)
Feb 18, 2004
4.757
4.757
4.721
4.721
9,196
+0.06(+1.21%)
Feb 17, 2004
4.638
4.672
4.638
4.665
19,807
+0.18(+3.94%)
Feb 13, 2004
4.524
4.552
4.488
4.488
33,248
-0.02(-0.44%)
Feb 12, 2004
4.508
4.509
4.508
4.508
11,318
-0.02(-0.34%)
Feb 11, 2004
4.509
4.559
4.509
4.524
43,152
+0.01(+0.31%)
Feb 10, 2004
4.460
4.509
4.460
4.509
21,929
+0.09(+2.08%)
Feb 09, 2004
4.432
4.432
4.418
4.418
21,222
+0.00(+0.00%)
Feb 06, 2004
4.393
4.418
4.393
4.418
7,074
+0.06(+1.43%)
Feb 05, 2004
4.255
4.355
4.255
4.355
38,907
+0.11(+2.70%)
Feb 04, 2004
4.241
4.241
4.241
4.241
0
+0.00(+0.00%)
Feb 03, 2004
4.231
4.241
4.225
4.241
125,212
+0.01(+0.30%)
Feb 02, 2004
4.239
4.261
4.228
4.228
21,929
+0.06(+1.39%)
Jan 30, 2004
4.099
4.170
4.085
4.170
66,496
+0.14(+3.55%)
Jan 29, 2004
4.184
4.184
4.009
4.027
89,841
-0.20(-4.65%)
Jan 28, 2004
4.254
4.265
4.224
4.224
7,074
-0.05(-1.06%)
Jan 27, 2004
4.269
4.297
4.269
4.269
35,370
+0.06(+1.51%)
Jan 26, 2004
4.241
4.241
4.198
4.205
38,200
-0.04(-1.03%)
Jan 23, 2004
4.234
4.249
4.234
4.249
16,270
+0.02(+0.54%)
Jan 22, 2004
4.241
4.241
4.227
4.227
3,537
+0.00(+0.00%)
Jan 21, 2004
4.234
4.234
4.227
4.227
3,537
-0.01(-0.30%)
Jan 20, 2004
4.234
4.241
4.234
4.239
10,611
-0.02(-0.37%)
Jan 16, 2004
4.254
4.276
4.254
4.255
14,855
-0.02(-0.46%)
Jan 15, 2004
4.304
4.304
4.275
4.275
52,348
-0.01(-0.30%)
Jan 14, 2004
4.304
4.304
4.215
4.287
69,326
-0.01(-0.20%)
Jan 13, 2004
4.340
4.340
4.296
4.296
31,126
-0.02(-0.36%)
Jan 12, 2004
4.304
4.347
4.304
4.311
55,885
+0.02(+0.49%)
Jan 09, 2004
4.254
4.276
4.254
4.290
90,548
+0.12(+2.88%)
Jan 08, 2004
4.123
4.170
4.123
4.170
79,230
+0.06(+1.41%)
Jan 07, 2004
4.163
4.163
4.112
4.112
24,052
-0.03(-0.72%)
Jan 06, 2004
4.170
4.200
4.142
4.142
46,689
+0.02(+0.55%)
Jan 05, 2004
4.105
4.119
4.105
4.119
3,537
+0.13(+3.30%)
Jan 02, 2004
3.993
3.993
3.988
3.988
2,829
+0.03(+0.71%)
Dec 31, 2003
3.959
3.959
3.959
3.959
2,829
+0.01(+0.32%)
Dec 30, 2003
3.944
3.947
3.918
3.947
32,541
+0.04(+0.98%)
Dec 29, 2003
3.909
3.909
3.909
3.909
0
+0.00(+0.00%)
Dec 26, 2003
3.923
3.923
3.909
3.909
3,537
+0.02(+0.55%)
Dec 24, 2003
3.906
3.906
3.887
3.887
14,148
+0.00(+0.00%)
Dec 23, 2003
3.903
3.909
3.887
3.887
23,344
+0.01(+0.15%)
Dec 22, 2003
3.894
3.894
3.882
3.882
112,478
+0.01(+0.15%)
Dec 19, 2003
3.876
3.876
3.876
3.876
0
+0.00(+0.00%)
Dec 18, 2003
3.876
3.876
3.876
3.876
0
+0.00(+0.00%)
Dec 17, 2003
3.916
3.916
3.876
3.876
12,733
-0.03(-0.83%)
Dec 16, 2003
3.909
3.909
3.909
3.909
0
+0.00(+0.00%)
Dec 15, 2003
3.965
3.965
3.909
3.909
18,392
-0.01(-0.36%)
Dec 12, 2003
3.923
3.923
3.923
3.923
0
+0.00(+0.00%)
Dec 11, 2003
3.923
3.923
3.909
3.923
32,541
-0.01(-0.36%)
Dec 10, 2003
3.951
3.951
3.951
3.937
11,318
-0.06(-1.56%)
Dec 09, 2003
3.999
3.999
3.999
3.999
0
+0.00(+0.00%)
Dec 08, 2003
3.999
3.999
3.999
3.999
0
+0.00(+0.00%)
Dec 05, 2003
4.000
4.000
3.993
3.999
24,759
+0.03(+0.64%)
Dec 04, 2003
3.993
3.993
3.974
3.974
22,637
+0.02(+0.61%)
Dec 03, 2003
3.950
3.950
3.950
3.950
707
-0.02(-0.50%)
Dec 02, 2003
3.969
3.969
3.969
3.969
707
+0.04(+1.04%)
Dec 01, 2003
3.928
3.928
3.928
3.928
7,781
+0.05(+1.39%)
Nov 28, 2003
3.838
3.890
3.838
3.875
60,837
+0.08(+2.09%)
Nov 26, 2003
3.817
3.822
3.796
3.796
82,060
-0.02(-0.56%)
Nov 25, 2003
3.817
3.817
3.817
3.817
2,122
+0.03(+0.86%)
Nov 24, 2003
3.773
3.784
3.784
3.784
4,951
+0.01(+0.30%)
Nov 21, 2003
3.718
3.773
3.747
3.773
19,807
+0.06(+1.48%)
Nov 20, 2003
3.718
3.718
3.718
3.718
0
+0.01(+0.19%)
Nov 19, 2003
3.708
3.732
3.705
3.711
20,515
-0.02(-0.53%)
Nov 18, 2003
3.725
3.730
3.725
3.730
7,074
+0.00(+0.00%)
Nov 17, 2003
3.760
3.760
3.730
3.730
10,611
-0.03(-0.83%)
Nov 14, 2003
3.733
3.762
3.732
3.762
197,368
+0.02(+0.45%)
Nov 13, 2003
3.735
3.747
3.735
3.745
303,480
+0.04(+1.11%)
Nov 12, 2003
3.697
3.704
3.689
3.704
160,582
+0.06(+1.55%)
Nov 11, 2003
3.654
3.688
3.647
3.647
81,352
+0.01(+0.39%)
Nov 10, 2003
3.647
3.647
3.647
3.633
6,366
-0.03(-0.77%)
Nov 07, 2003
3.675
3.711
3.661
3.661
157,045
+0.04(+0.97%)
Nov 06, 2003
3.640
3.640
3.626
3.626
105,404
-0.03(-0.77%)
Nov 05, 2003
3.654
3.654
3.654
3.654
1,414
-0.04(-0.96%)
Nov 04, 2003
3.739
3.739
3.689
3.689
29,711
-0.09(-2.43%)
Nov 03, 2003
3.781
3.781
3.781
3.781
0
+0.00(+0.00%)
Oct 31, 2003
3.909
3.937
3.781
3.781
570,883
-0.04(-0.93%)
Oct 30, 2003
3.783
3.817
3.725
3.817
967,742
-0.01(-0.18%)
Oct 29, 2003
3.852
3.852
3.824
3.824
287,210
-0.03(-0.73%)
Oct 28, 2003
3.933
3.934
3.852
3.852
112,478
-0.07(-1.73%)
Oct 27, 2003
3.967
3.967
3.920
3.920
186,757
-0.01(-0.25%)
Oct 24, 2003
4.029
4.043
3.921
3.930
289,332
-0.12(-3.03%)
Oct 23, 2003
4.184
4.213
4.053
4.053
153,508
-0.19(-4.43%)
Oct 22, 2003
4.036
4.241
4.036
4.241
227,787
+0.25(+6.38%)
Oct 21, 2003
3.732
3.993
3.732
3.986
332,484
+0.28(+7.63%)
Oct 20, 2003
3.704
3.704
3.704
3.704
7,074
+0.01(+0.27%)
Oct 17, 2003
3.697
3.697
3.694
3.694
4,951
+0.01(+0.19%)
Oct 16, 2003
3.689
3.689
3.687
3.687
61,545
+0.07(+1.87%)
Oct 15, 2003
3.736
3.736
3.608
3.619
163,412
-0.09(-2.33%)
Oct 14, 2003
3.675
3.739
3.705
3.705
40,322
+0.03(+0.81%)
Oct 13, 2003
3.499
3.687
3.598
3.675
110,356
+0.18(+5.05%)
Oct 10, 2003
3.520
3.520
3.496
3.499
241,935
+0.00(+0.00%)
Oct 09, 2003
3.485
3.583
3.477
3.499
117,430
+0.06(+1.77%)
Oct 08, 2003
3.438
3.456
3.438
3.438
785,936
+0.03(+0.91%)
Oct 07, 2003
3.470
3.470
3.401
3.407
433,644
-0.08(-2.43%)
Oct 06, 2003
3.503
3.503
3.492
3.492
6,366
+0.00(+0.00%)
Oct 03, 2003
3.400
3.492
3.400
3.492
55,178
+0.16(+4.66%)
Oct 02, 2003
3.315
3.336
3.315
3.336
19,807
+0.05(+1.37%)
Oct 01, 2003
3.258
3.315
3.258
3.291
72,863
+0.11(+3.47%)
Sep 30, 2003
3.244
3.244
3.181
3.181
255,376
-0.06(-1.96%)
Sep 29, 2003
3.244
3.244
3.244
3.244
2,122
+0.01(+0.44%)
Sep 26, 2003
3.207
3.230
3.207
3.230
29,003
+0.05(+1.56%)
Sep 25, 2003
3.195
3.195
3.181
3.181
67,911
+0.02(+0.67%)
Sep 24, 2003
3.152
3.152
3.152
3.159
201,612
+0.01(+0.22%)
Sep 23, 2003
3.131
3.145
3.131
3.152
60,837
+0.02(+0.68%)
Sep 22, 2003
3.145
3.155
3.131
3.131
192,416
-0.02(-0.76%)
Sep 19, 2003
3.155
3.155
3.155
3.155
0
+0.00(+0.00%)
Sep 18, 2003
3.155
3.155
3.155
3.155
0
+0.00(+0.00%)
Sep 17, 2003
3.155
3.155
3.155
3.155
1,414
+0.00(+0.00%)
Sep 16, 2003
3.152
3.155
3.152
3.155
67,204
+0.00(+0.09%)
Sep 15, 2003
3.152
3.152
3.152
3.152
26,881
-0.01(-0.22%)
Sep 12, 2003
3.159
3.159
3.158
3.159
159,875
+0.00(+0.09%)
Sep 11, 2003
3.174
3.174
3.145
3.157
120,967
-0.02(-0.53%)
Sep 10, 2003
3.130
3.174
3.130
3.174
28,296
+0.06(+2.00%)
Sep 09, 2003
3.110
3.111
3.110
3.111
10,611
+0.01(+0.41%)
Sep 08, 2003
3.099
3.099
3.099
3.099
707
+0.00(+0.09%)
Sep 05, 2003
3.113
3.124
3.096
3.096
180,390
-0.01(-0.45%)
Sep 04, 2003
3.082
3.110
3.082
3.110
37,492
+0.01(+0.46%)
Sep 03, 2003
3.075
3.110
3.068
3.096
14,855
+0.02(+0.69%)
Sep 02, 2003
3.075
3.075
3.075
3.075
13,440
+0.02(+0.69%)
Aug 29, 2003
3.068
3.068
3.053
3.053
15,563
-0.01(-0.23%)
Aug 28, 2003
3.045
3.060
3.045
3.060
16,270
+0.01(+0.46%)
Aug 27, 2003
3.046
3.046
3.046
3.046
58,007
+0.00(+0.00%)
Aug 26, 2003
3.053
3.053
3.039
3.046
4,951
+0.02(+0.70%)
Aug 25, 2003
3.032
3.032
3.025
3.025
2,122
-0.06(-2.06%)
Aug 22, 2003
3.111
3.111
3.089
3.089
4,951
-0.01(-0.27%)
Aug 21, 2003
3.049
3.097
3.048
3.097
21,222
+0.04(+1.39%)
Aug 20, 2003
3.053
3.055
3.053
3.055
7,781
+0.00(+0.05%)
Aug 19, 2003
2.976
3.075
2.976
3.053
43,859
+0.06(+1.89%)
Aug 18, 2003
3.025
3.025
2.997
2.997
11,318
-0.02(-0.70%)
Aug 15, 2003
3.018
3.018
3.018
3.018
1,414
+0.00(+0.00%)
Aug 14, 2003
3.018
3.018
3.018
3.018
707
+0.00(+0.14%)
Aug 13, 2003
3.038
3.039
3.014
3.014
79,937
-0.02(-0.61%)
Aug 12, 2003
3.011
3.041
3.011
3.032
29,003
+0.04(+1.18%)
Aug 11, 2003
2.997
2.997
2.997
2.997
0
+0.00(+0.00%)
Aug 08, 2003
2.926
2.997
2.926
2.997
58,007
+0.10(+3.41%)
Aug 07, 2003
2.861
2.898
2.861
2.898
43,859
+0.04(+1.38%)
Aug 06, 2003
2.829
2.863
2.829
2.858
128,041
+0.03(+1.10%)
Aug 05, 2003
2.839
2.839
2.827
2.827
7,074
-0.01(-0.35%)
Aug 04, 2003
2.870
2.870
2.837
2.837
7,781
-0.05(-1.62%)
Aug 01, 2003
2.889
2.889
2.884
2.884
24,052
-0.01(-0.24%)
Jul 31, 2003
2.871
2.891
2.871
2.891
34,663
+0.01(+0.49%)
Jul 30, 2003
2.877
2.877
2.877
2.877
707
+0.00(+0.00%)
Jul 29, 2003
2.855
2.891
2.855
2.877
27,589
+0.04(+1.24%)
Jul 28, 2003
2.843
2.857
2.841
2.841
15,563
+0.00(+0.10%)
Jul 25, 2003
2.799
2.841
2.799
2.839
81,352
+0.07(+2.50%)
Jul 24, 2003
2.742
2.771
2.740
2.769
62,959
+0.03(+0.98%)
Jul 23, 2003
2.771
2.785
2.742
2.742
88,426
-0.01(-0.51%)
Jul 22, 2003
2.757
2.757
2.757
2.757
2,829
+0.00(+0.00%)
Jul 21, 2003
2.771
2.771
2.757
2.757
4,951
-0.03(-1.02%)
Jul 18, 2003
2.785
2.785
2.785
2.785
4,951
+0.01(+0.51%)
Jul 17, 2003
2.785
2.785
2.771
2.771
4,951
-0.02(-0.61%)
Jul 16, 2003
2.778
2.788
2.778
2.788
4,951
+0.01(+0.36%)
Jul 15, 2003
2.783
2.783
2.778
2.778
4,951
-0.01(-0.20%)
Jul 14, 2003
2.778
2.785
2.771
2.783
19,807
-0.00(-0.05%)
Jul 11, 2003
2.779
2.827
2.779
2.785
92,671
+0.01(+0.20%)
Jul 10, 2003
2.778
2.779
2.771
2.779
8,488
+0.00(+0.05%)
Jul 09, 2003
2.778
2.778
2.778
2.778
2,122
+0.00(+0.00%)
Jul 08, 2003
2.778
2.778
2.778
2.778
2,829
+0.00(+0.00%)
Jul 07, 2003
2.827
2.827
2.778
2.778
70,033
-0.06(-2.00%)
Jul 03, 2003
2.834
2.834
2.834
2.834
0
+0.00(+0.00%)
Jul 02, 2003
2.813
2.834
2.806
2.834
16,977
+0.02(+0.75%)
Jul 01, 2003
2.792
2.813
2.779
2.813
46,689
+0.05(+1.79%)
Jun 30, 2003
2.764
2.764
2.764
2.764
4,951
-0.02(-0.76%)
Jun 27, 2003
2.792
2.792
2.785
2.785
10,611
+0.01(+0.51%)
Jun 26, 2003
2.757
2.783
2.757
2.771
36,078
+0.04(+1.55%)
Jun 25, 2003
2.742
2.742
2.728
2.728
28,296
-0.01(-0.52%)
Jun 24, 2003
2.742
2.744
2.731
2.742
18,392
+0.00(+0.00%)
Jun 23, 2003
2.757
2.757
2.742
2.742
20,515
-0.03(-1.12%)
Jun 20, 2003
2.792
2.792
2.742
2.773
106,819
-0.05(-1.65%)
Jun 19, 2003
2.820
2.820
2.820
2.820
0
+0.00(+0.00%)
Jun 18, 2003
2.827
2.827
2.820
2.820
2,829
-0.01(-0.25%)
Jun 17, 2003
2.813
2.829
2.813
2.827
19,100
+0.01(+0.50%)
Jun 16, 2003
2.823
2.823
2.813
2.813
10,611
-0.02(-0.70%)
Jun 13, 2003
2.833
2.833
2.833
2.833
0
+0.00(+0.00%)
Jun 12, 2003
2.790
2.833
2.790
2.833
15,563
+0.04(+1.47%)
Jun 11, 2003
2.813
2.813
2.771
2.792
41,737
-0.03(-1.20%)
Jun 10, 2003
2.834
2.834
2.820
2.826
6,366
+0.01(+0.20%)
Jun 09, 2003
2.820
2.820
2.820
2.820
1,414
-0.01(-0.50%)
Jun 06, 2003
2.841
2.855
2.834
2.834
18,392
-0.01(-0.25%)
Jun 05, 2003
2.827
2.851
2.827
2.841
12,733
-0.01(-0.25%)
Jun 04, 2003
2.820
2.870
2.820
2.848
72,156
+0.03(+0.90%)
Jun 03, 2003
2.841
2.850
2.813
2.823
48,104
-0.02(-0.75%)
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.