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 Santander Chile ADR
(NY:
BSAC
)
18.89
-0.51 (-2.63%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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
6.010
6.064
5.981
6.049
575,634
+0.03(+0.48%)
May 27, 2005
6.043
6.088
6.012
6.020
208,383
-0.03(-0.45%)
May 26, 2005
6.039
6.062
6.012
6.047
317,733
+0.05(+0.91%)
May 25, 2005
6.059
6.059
5.993
5.993
241,395
-0.05(-0.87%)
May 24, 2005
6.049
6.068
6.029
6.045
188,267
-0.02(-0.35%)
May 23, 2005
6.062
6.070
6.000
6.066
158,866
+0.00(+0.06%)
May 20, 2005
6.020
6.099
6.020
6.062
285,754
+0.05(+0.84%)
May 19, 2005
6.010
6.064
5.975
6.012
682,405
+0.04(+0.68%)
May 18, 2005
6.060
6.117
5.971
5.971
866,030
-0.05(-0.84%)
May 17, 2005
5.991
6.045
5.991
6.022
447,199
+0.03(+0.42%)
May 16, 2005
5.983
6.049
5.983
5.996
286,785
+0.01(+0.19%)
May 13, 2005
6.029
6.029
5.981
5.985
92,844
-0.08(-1.37%)
May 12, 2005
6.049
6.068
5.952
6.068
889,241
+0.05(+0.90%)
May 11, 2005
6.188
6.188
6.010
6.014
1,152,300
-0.17(-2.82%)
May 10, 2005
6.291
6.291
6.165
6.188
417,283
-0.09(-1.51%)
May 09, 2005
6.326
6.328
6.280
6.283
384,787
-0.07(-1.04%)
May 06, 2005
6.437
6.446
6.316
6.349
730,375
-0.09(-1.36%)
May 05, 2005
6.433
6.460
6.386
6.437
826,829
+0.02(+0.36%)
May 04, 2005
6.345
6.506
6.328
6.413
253,258
+0.11(+1.69%)
May 03, 2005
6.274
6.338
6.256
6.307
312,575
+0.01(+0.22%)
May 02, 2005
6.123
6.301
6.109
6.293
757,196
+0.21(+3.44%)
Apr 29, 2005
5.896
6.165
5.896
6.084
1,025,929
+0.19(+3.22%)
Apr 28, 2005
5.981
5.981
5.872
5.894
338,881
-0.07(-1.14%)
Apr 27, 2005
6.037
6.045
5.952
5.962
224,889
-0.46(-7.21%)
Apr 26, 2005
6.456
6.468
6.369
6.425
548,812
+0.01(+0.15%)
Apr 25, 2005
6.250
6.433
6.241
6.415
553,970
+0.16(+2.64%)
Apr 22, 2005
6.223
6.330
6.223
6.250
150,098
+0.01(+0.22%)
Apr 21, 2005
6.250
6.281
6.159
6.237
252,742
-0.02(-0.25%)
Apr 20, 2005
6.297
6.320
6.198
6.252
300,196
-0.04(-0.71%)
Apr 19, 2005
6.407
6.407
6.262
6.297
834,051
-0.06(-0.98%)
Apr 18, 2005
6.301
6.373
6.270
6.359
814,450
+0.06(+0.95%)
Apr 15, 2005
6.390
6.390
6.256
6.299
387,366
-0.09(-1.43%)
Apr 14, 2005
6.475
6.475
6.274
6.390
171,246
-0.07(-1.11%)
Apr 13, 2005
6.516
6.562
6.462
6.462
72,212
-0.05(-0.83%)
Apr 12, 2005
6.563
6.563
6.510
6.516
1,174,480
-0.05(-0.71%)
Apr 11, 2005
6.582
6.601
6.510
6.563
120,181
-0.04(-0.59%)
Apr 08, 2005
6.689
6.689
6.601
6.601
230,047
-0.09(-1.30%)
Apr 07, 2005
6.607
6.712
6.607
6.689
237,268
+0.06(+0.94%)
Apr 06, 2005
6.534
6.687
6.534
6.627
359,513
+0.07(+1.12%)
Apr 05, 2005
6.394
6.601
6.394
6.553
617,414
+0.18(+2.89%)
Apr 04, 2005
6.270
6.369
6.270
6.369
122,244
+0.10(+1.58%)
Apr 01, 2005
6.417
6.504
6.270
6.270
272,343
-0.15(-2.38%)
Mar 31, 2005
6.299
6.437
6.281
6.423
166,088
+0.12(+1.91%)
Mar 30, 2005
6.181
6.303
6.155
6.303
287,301
+0.12(+1.98%)
Mar 29, 2005
6.349
6.365
6.128
6.181
348,166
-0.15(-2.36%)
Mar 28, 2005
6.223
6.330
6.216
6.330
124,308
+0.09(+1.52%)
Mar 24, 2005
6.194
6.297
6.194
6.235
168,151
+0.03(+0.50%)
Mar 23, 2005
6.417
6.417
6.185
6.204
267,701
-0.20(-3.12%)
Mar 22, 2005
6.464
6.506
6.402
6.404
206,320
-0.06(-0.90%)
Mar 21, 2005
6.630
6.642
6.462
6.462
213,026
-0.17(-2.54%)
Mar 18, 2005
6.580
6.652
6.572
6.630
374,471
+0.05(+0.77%)
Mar 17, 2005
6.574
6.589
6.534
6.580
307,933
+0.01(+0.12%)
Mar 16, 2005
6.417
6.572
6.407
6.572
366,734
+0.16(+2.54%)
Mar 15, 2005
6.528
6.534
6.378
6.409
504,453
-0.11(-1.75%)
Mar 14, 2005
6.485
6.534
6.444
6.524
174,340
+0.05(+0.75%)
Mar 11, 2005
6.427
6.485
6.344
6.475
249,647
+0.08(+1.21%)
Mar 10, 2005
6.574
6.574
6.382
6.398
274,406
-0.17(-2.65%)
Mar 09, 2005
6.503
6.605
6.481
6.572
418,830
+0.07(+1.07%)
Mar 08, 2005
6.417
6.504
6.386
6.503
693,237
+0.09(+1.39%)
Mar 07, 2005
6.621
6.625
6.413
6.413
665,899
-0.21(-3.13%)
Mar 04, 2005
6.640
6.733
6.582
6.621
452,357
+0.01(+0.15%)
Mar 03, 2005
6.621
6.698
6.611
6.611
434,304
+0.02(+0.29%)
Mar 02, 2005
6.753
6.753
6.592
6.592
420,894
-0.12(-1.82%)
Mar 01, 2005
6.853
6.853
6.714
6.714
246,037
-0.12(-1.76%)
Feb 28, 2005
6.844
6.921
6.815
6.834
366,734
+0.00(+0.00%)
Feb 25, 2005
6.640
6.873
6.551
6.834
539,012
+0.29(+4.44%)
Feb 24, 2005
6.437
6.563
6.437
6.543
302,259
+0.12(+1.90%)
Feb 23, 2005
6.427
6.446
6.407
6.421
119,150
+0.02(+0.36%)
Feb 22, 2005
6.406
6.423
6.386
6.398
426,052
+0.01(+0.12%)
Feb 18, 2005
6.419
6.427
6.349
6.390
156,287
-0.03(-0.45%)
Feb 17, 2005
6.398
6.526
6.394
6.419
469,379
+0.03(+0.39%)
Feb 16, 2005
6.520
6.532
6.268
6.394
947,011
-0.13(-1.93%)
Feb 15, 2005
6.619
6.619
6.512
6.520
349,197
-0.10(-1.49%)
Feb 14, 2005
6.586
6.706
6.555
6.619
260,479
+0.04(+0.56%)
Feb 11, 2005
6.411
6.611
6.411
6.582
386,851
+0.16(+2.57%)
Feb 10, 2005
6.475
6.501
6.407
6.417
140,813
-0.06(-0.90%)
Feb 09, 2005
6.431
6.526
6.427
6.475
422,957
+0.03(+0.45%)
Feb 08, 2005
6.446
6.458
6.349
6.446
211,994
+0.03(+0.48%)
Feb 07, 2005
6.437
6.481
6.407
6.415
257,900
-0.01(-0.12%)
Feb 04, 2005
6.495
6.499
6.398
6.423
273,374
-0.04(-0.66%)
Feb 03, 2005
6.409
6.551
6.409
6.466
312,059
+0.09(+1.49%)
Feb 02, 2005
6.359
6.388
6.336
6.371
243,458
-0.02(-0.27%)
Feb 01, 2005
6.274
6.390
6.262
6.388
494,653
+0.12(+1.85%)
Jan 31, 2005
6.214
6.299
6.214
6.272
514,769
+0.07(+1.13%)
Jan 28, 2005
6.107
6.239
6.093
6.202
698,395
+0.10(+1.59%)
Jan 27, 2005
6.107
6.138
6.070
6.105
336,818
-0.01(-0.10%)
Jan 26, 2005
6.012
6.111
6.012
6.111
313,607
+0.16(+2.64%)
Jan 25, 2005
6.049
6.093
5.954
5.954
412,641
-0.11(-1.89%)
Jan 24, 2005
6.204
6.204
6.068
6.068
312,059
-0.15(-2.40%)
Jan 21, 2005
6.223
6.237
6.175
6.218
254,805
-0.01(-0.09%)
Jan 20, 2005
6.252
6.252
6.204
6.223
224,373
+0.00(+0.00%)
Jan 19, 2005
6.223
6.260
6.167
6.223
360,545
+0.01(+0.16%)
Jan 18, 2005
6.281
6.281
6.070
6.214
805,682
-0.20(-3.17%)
Jan 14, 2005
6.454
6.456
6.386
6.417
429,146
-0.04(-0.57%)
Jan 13, 2005
6.495
6.514
6.454
6.454
406,967
+0.05(+0.76%)
Jan 12, 2005
6.417
6.456
6.382
6.406
383,240
+0.01(+0.12%)
Jan 11, 2005
6.553
6.555
6.369
6.398
773,186
-0.13(-1.99%)
Jan 10, 2005
6.561
6.596
6.495
6.528
551,907
+0.01(+0.09%)
Jan 07, 2005
6.359
6.621
6.347
6.522
575,634
+0.17(+2.75%)
Jan 06, 2005
6.369
6.376
6.340
6.347
246,037
+0.01(+0.09%)
Jan 05, 2005
6.363
6.388
6.340
6.342
414,188
-0.01(-0.15%)
Jan 04, 2005
6.456
6.456
6.349
6.351
590,076
-0.14(-2.12%)
Jan 03, 2005
6.553
6.553
6.460
6.489
709,227
-0.08(-1.15%)
Dec 31, 2004
6.553
6.590
6.539
6.565
71,696
+0.02(+0.36%)
Dec 30, 2004
6.553
6.553
6.518
6.541
115,539
-0.01(-0.09%)
Dec 29, 2004
6.592
6.592
6.417
6.547
239,847
-0.03(-0.38%)
Dec 28, 2004
6.514
6.580
6.485
6.572
267,701
+0.10(+1.59%)
Dec 27, 2004
6.398
6.514
6.398
6.470
155,772
+0.05(+0.82%)
Dec 23, 2004
6.512
6.514
6.417
6.417
367,766
-0.05(-0.72%)
Dec 22, 2004
6.285
6.466
6.281
6.464
454,421
+0.24(+3.80%)
Dec 21, 2004
6.272
6.272
6.208
6.227
349,713
-0.01(-0.09%)
Dec 20, 2004
6.204
6.262
6.165
6.233
1,131,668
+0.03(+0.47%)
Dec 17, 2004
6.037
6.214
6.006
6.204
348,681
+0.17(+2.76%)
Dec 16, 2004
6.074
6.074
6.000
6.037
354,871
-0.07(-1.08%)
Dec 15, 2004
6.010
6.103
5.962
6.103
230,047
+0.13(+2.17%)
Dec 14, 2004
5.933
5.973
5.923
5.973
608,130
+0.06(+1.08%)
Dec 13, 2004
5.903
5.923
5.853
5.909
296,070
+0.04(+0.63%)
Dec 10, 2004
5.762
5.884
5.729
5.872
474,537
+0.15(+2.61%)
Dec 09, 2004
5.787
5.787
5.677
5.723
374,471
-0.13(-2.25%)
Dec 08, 2004
5.971
5.971
5.824
5.855
213,026
+0.00(+0.00%)
Dec 07, 2004
5.942
5.942
5.812
5.855
431,210
-0.10(-1.63%)
Dec 06, 2004
5.971
5.981
5.880
5.952
269,248
+0.00(+0.00%)
Dec 03, 2004
5.952
6.000
5.933
5.952
252,742
+0.01(+0.20%)
Dec 02, 2004
5.845
5.971
5.845
5.940
894,399
+0.10(+1.79%)
Dec 01, 2004
5.777
5.859
5.700
5.836
218,184
+0.07(+1.18%)
Nov 30, 2004
5.692
5.768
5.686
5.768
190,846
+0.09(+1.67%)
Nov 29, 2004
5.646
5.748
5.646
5.673
297,101
+0.04(+0.65%)
Nov 26, 2004
5.748
5.748
5.632
5.636
463,705
-0.11(-1.96%)
Nov 24, 2004
5.719
5.748
5.704
5.748
248,616
+0.06(+1.06%)
Nov 23, 2004
5.729
5.729
5.653
5.688
3,600,294
-0.03(-0.48%)
Nov 22, 2004
5.622
5.717
5.585
5.715
348,681
+0.14(+2.50%)
Nov 19, 2004
5.758
5.758
5.566
5.576
164,540
-0.10(-1.84%)
Nov 18, 2004
5.574
5.688
5.545
5.680
302,775
+0.13(+2.38%)
Nov 17, 2004
5.541
5.617
5.531
5.549
269,764
+0.06(+1.02%)
Nov 16, 2004
5.419
5.506
5.403
5.492
1,787,252
+0.09(+1.72%)
Nov 15, 2004
5.370
5.411
5.366
5.399
473,505
+0.06(+1.09%)
Nov 12, 2004
5.341
5.380
5.335
5.341
712,321
+0.01(+0.18%)
Nov 11, 2004
5.390
5.390
5.332
5.332
223,857
-0.06(-1.04%)
Nov 10, 2004
5.347
5.419
5.299
5.388
559,128
+0.06(+1.05%)
Nov 09, 2004
5.322
5.341
5.322
5.332
304,322
+0.04(+0.73%)
Nov 08, 2004
5.380
5.380
5.293
5.293
635,983
-0.08(-1.41%)
Nov 05, 2004
5.370
5.382
5.332
5.368
467,316
-0.01(-0.22%)
Nov 04, 2004
5.376
5.386
5.351
5.380
462,158
+0.01(+0.11%)
Nov 03, 2004
5.366
5.419
5.366
5.374
335,786
+0.03(+0.51%)
Nov 02, 2004
5.399
5.407
5.341
5.347
287,301
-0.04(-0.72%)
Nov 01, 2004
5.423
5.477
5.370
5.386
226,952
-0.03(-0.64%)
Oct 29, 2004
5.343
5.465
5.339
5.421
439,978
+0.08(+1.49%)
Oct 28, 2004
5.308
5.353
5.295
5.341
315,670
+0.03(+0.62%)
Oct 27, 2004
5.273
5.324
5.254
5.308
234,689
+0.06(+1.07%)
Oct 26, 2004
5.264
5.264
5.221
5.252
269,764
-0.01(-0.11%)
Oct 25, 2004
5.254
5.258
5.205
5.258
226,952
+0.01(+0.18%)
Oct 22, 2004
5.269
5.312
5.248
5.248
168,151
-0.02(-0.40%)
Oct 21, 2004
5.235
5.273
5.215
5.269
164,024
+0.03(+0.67%)
Oct 20, 2004
5.332
5.332
5.211
5.235
109,865
-0.06(-1.10%)
Oct 19, 2004
5.312
5.330
5.293
5.293
373,956
+0.02(+0.37%)
Oct 18, 2004
5.264
5.285
5.246
5.273
183,625
+0.03(+0.59%)
Oct 15, 2004
5.196
5.254
5.186
5.242
670,542
+0.06(+1.16%)
Oct 14, 2004
5.235
5.252
5.153
5.182
168,151
-0.04(-0.82%)
Oct 13, 2004
5.332
5.341
5.205
5.225
407,999
-0.11(-2.04%)
Oct 12, 2004
5.382
5.382
5.302
5.333
114,507
-0.05(-0.86%)
Oct 11, 2004
5.343
5.407
5.343
5.380
112,960
+0.04(+0.69%)
Oct 08, 2004
5.399
5.419
5.308
5.343
494,137
-0.06(-1.04%)
Oct 07, 2004
5.448
5.448
5.399
5.399
229,015
-0.05(-0.89%)
Oct 06, 2004
5.496
5.508
5.436
5.448
396,135
-0.03(-0.46%)
Oct 05, 2004
5.428
5.506
5.409
5.473
358,997
+0.04(+0.82%)
Oct 04, 2004
5.448
5.467
5.399
5.428
623,604
+0.00(+0.00%)
Oct 01, 2004
5.428
5.458
5.401
5.428
285,754
+0.01(+0.21%)
Sep 30, 2004
5.351
5.417
5.351
5.417
190,846
+0.05(+0.98%)
Sep 29, 2004
5.390
5.409
5.333
5.364
395,103
-0.02(-0.29%)
Sep 28, 2004
5.364
5.394
5.335
5.380
221,794
+0.03(+0.51%)
Sep 27, 2004
5.357
5.380
5.333
5.353
329,597
+0.01(+0.14%)
Sep 24, 2004
5.409
5.409
5.345
5.345
134,624
-0.04(-0.72%)
Sep 23, 2004
5.370
5.428
5.363
5.384
229,015
+0.03(+0.65%)
Sep 22, 2004
5.428
5.428
5.341
5.349
338,881
-0.08(-1.46%)
Sep 21, 2004
5.413
5.448
5.395
5.428
329,081
+0.02(+0.29%)
Sep 20, 2004
5.428
5.428
5.411
5.413
174,856
-0.01(-0.11%)
Sep 17, 2004
5.428
5.428
5.407
5.419
221,794
-0.01(-0.18%)
Sep 16, 2004
5.370
5.428
5.345
5.428
142,877
+0.04(+0.83%)
Sep 15, 2004
5.438
5.438
5.357
5.384
198,583
-0.08(-1.52%)
Sep 14, 2004
5.516
5.551
5.395
5.467
254,805
-0.03(-0.63%)
Sep 13, 2004
5.448
5.504
5.438
5.502
281,111
+0.08(+1.54%)
Sep 10, 2004
5.545
5.545
5.419
5.419
1,873,391
-0.09(-1.69%)
Sep 09, 2004
5.549
5.591
5.489
5.512
778,344
+0.04(+0.74%)
Sep 08, 2004
5.456
5.506
5.409
5.471
316,186
+0.03(+0.64%)
Sep 07, 2004
5.399
5.458
5.399
5.436
562,739
+0.09(+1.67%)
Sep 03, 2004
5.353
5.363
5.341
5.347
71,180
-0.01(-0.11%)
Sep 02, 2004
5.351
5.361
5.302
5.353
146,487
+0.01(+0.11%)
Sep 01, 2004
5.293
5.351
5.293
5.347
558,613
+0.05(+1.03%)
Aug 31, 2004
5.244
5.302
5.235
5.293
598,329
+0.03(+0.63%)
Aug 30, 2004
5.254
5.264
5.235
5.260
112,444
+0.01(+0.11%)
Aug 27, 2004
5.277
5.277
5.244
5.254
342,492
-0.02(-0.40%)
Aug 26, 2004
5.225
5.283
5.204
5.275
392,524
+0.07(+1.34%)
Aug 25, 2004
5.198
5.235
5.198
5.205
181,046
+0.03(+0.56%)
Aug 24, 2004
5.186
5.217
5.165
5.176
126,371
+0.01(+0.19%)
Aug 23, 2004
5.225
5.264
5.165
5.167
157,319
-0.05(-0.93%)
Aug 20, 2004
5.089
5.225
5.089
5.215
453,389
+0.12(+2.32%)
Aug 19, 2004
5.142
5.157
5.070
5.097
332,176
-0.02(-0.30%)
Aug 18, 2004
5.041
5.167
5.021
5.112
229,015
+0.07(+1.42%)
Aug 17, 2004
5.037
5.060
5.027
5.041
420,894
+0.01(+0.19%)
Aug 16, 2004
5.037
5.050
5.019
5.031
375,503
-0.00(-0.04%)
Aug 13, 2004
5.099
5.099
5.012
5.033
610,193
-0.05(-0.92%)
Aug 12, 2004
5.070
5.128
5.050
5.079
273,890
+0.00(+0.00%)
Aug 11, 2004
5.128
5.128
4.992
5.079
235,721
-0.04(-0.76%)
Aug 10, 2004
5.109
5.136
5.076
5.118
396,135
+0.01(+0.19%)
Aug 09, 2004
5.126
5.151
5.099
5.109
282,143
-0.02(-0.34%)
Aug 06, 2004
5.167
5.167
5.107
5.126
202,710
-0.08(-1.49%)
Aug 05, 2004
5.244
5.248
5.200
5.204
49,516
-0.05(-0.96%)
Aug 04, 2004
5.250
5.258
5.237
5.254
311,544
+0.04(+0.82%)
Aug 03, 2004
5.235
5.264
5.211
5.211
205,804
-0.01(-0.19%)
Aug 02, 2004
5.138
5.235
5.118
5.221
317,733
+0.06(+1.24%)
Jul 30, 2004
5.235
5.235
5.157
5.157
207,352
-0.07(-1.41%)
Jul 29, 2004
5.167
5.235
5.167
5.231
437,915
+0.08(+1.62%)
Jul 28, 2004
5.205
5.205
5.147
5.147
369,313
-0.05(-0.93%)
Jul 27, 2004
5.138
5.227
5.138
5.196
98,002
+0.06(+1.13%)
Jul 26, 2004
5.215
5.217
5.109
5.138
209,415
-0.03(-0.60%)
Jul 23, 2004
5.322
5.332
5.155
5.169
248,100
-0.15(-2.88%)
Jul 22, 2004
5.293
5.322
5.283
5.322
158,866
+0.04(+0.73%)
Jul 21, 2004
5.283
5.310
5.235
5.283
238,300
+0.00(+0.00%)
Jul 20, 2004
5.312
5.322
5.248
5.283
159,898
-0.05(-0.91%)
Jul 19, 2004
5.326
5.332
5.312
5.332
120,697
+0.01(+0.18%)
Jul 16, 2004
5.419
5.428
5.320
5.322
54,159
-0.06(-1.19%)
Jul 15, 2004
5.413
5.430
5.380
5.386
213,026
-0.02(-0.36%)
Jul 14, 2004
5.419
5.425
5.384
5.405
278,532
+0.01(+0.22%)
Jul 13, 2004
5.370
5.395
5.370
5.394
115,539
+0.04(+0.80%)
Jul 12, 2004
5.347
5.368
5.347
5.351
218,699
+0.00(+0.07%)
Jul 09, 2004
5.283
5.359
5.254
5.347
217,668
+0.08(+1.47%)
Jul 08, 2004
5.254
5.293
5.254
5.269
255,321
+0.03(+0.67%)
Jul 07, 2004
5.176
5.262
5.157
5.235
210,447
+0.09(+1.66%)
Jul 06, 2004
5.157
5.171
5.099
5.149
391,493
-0.04(-0.86%)
Jul 02, 2004
5.254
5.289
5.194
5.194
102,128
-0.05(-0.92%)
Jul 01, 2004
5.196
5.244
5.157
5.242
471,958
+0.07(+1.27%)
Jun 30, 2004
5.060
5.176
5.041
5.176
474,021
+0.15(+2.89%)
Jun 29, 2004
5.056
5.068
5.031
5.031
198,067
-0.02(-0.31%)
Jun 28, 2004
5.050
5.079
5.047
5.047
279,564
+0.02(+0.46%)
Jun 25, 2004
5.041
5.070
5.021
5.023
142,877
+0.00(+0.04%)
Jun 24, 2004
4.983
5.050
4.983
5.021
119,150
+0.07(+1.37%)
Jun 23, 2004
4.907
4.973
4.895
4.953
358,482
+0.07(+1.35%)
Jun 22, 2004
4.905
4.911
4.847
4.888
196,520
-0.00(-0.08%)
Jun 21, 2004
4.934
4.944
4.891
4.891
340,429
-0.06(-1.18%)
Jun 18, 2004
4.983
4.983
4.950
4.950
47,969
-0.01(-0.27%)
Jun 17, 2004
5.000
5.000
4.924
4.963
161,445
-0.04(-0.74%)
Jun 16, 2004
5.025
5.025
4.953
5.000
157,319
-0.04(-0.81%)
Jun 15, 2004
4.944
5.050
4.934
5.041
156,287
+0.09(+1.76%)
Jun 14, 2004
5.079
5.079
4.938
4.953
186,204
-0.13(-2.48%)
Jun 10, 2004
5.060
5.091
5.050
5.079
75,307
+0.04(+0.77%)
Jun 09, 2004
5.196
5.196
5.041
5.041
211,994
-0.15(-2.84%)
Jun 08, 2004
5.176
5.202
5.142
5.188
109,349
-0.02(-0.34%)
Jun 07, 2004
5.089
5.235
5.089
5.205
224,889
+0.16(+3.27%)
Jun 04, 2004
5.099
5.118
5.039
5.041
163,509
-0.03(-0.57%)
Jun 03, 2004
5.109
5.109
5.054
5.070
140,813
-0.03(-0.57%)
Jun 02, 2004
5.128
5.138
5.070
5.099
91,812
-0.01(-0.27%)
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.