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
Emerson Radio Corp
(NY:
MSN
)
0.5480
-0.0071 (-1.28%)
Official Closing Price
Updated: 8:00 PM EDT, May 31, 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
3.360
3.440
3.320
3.350
48,600
-0.01(-0.30%)
May 27, 2004
3.460
3.460
3.300
3.360
79,000
-0.14(-4.00%)
May 26, 2004
3.350
3.500
3.300
3.500
94,700
+0.11(+3.24%)
May 25, 2004
3.370
3.500
3.345
3.390
41,100
-0.01(-0.29%)
May 24, 2004
3.540
3.590
3.355
3.400
49,100
-0.09(-2.58%)
May 21, 2004
3.390
3.500
3.335
3.490
51,000
+0.10(+2.95%)
May 20, 2004
3.380
3.500
3.370
3.390
48,500
-0.02(-0.59%)
May 19, 2004
3.600
3.600
3.400
3.410
71,000
-0.12(-3.40%)
May 18, 2004
3.570
3.580
3.500
3.530
37,900
-0.04(-1.12%)
May 17, 2004
3.550
3.570
3.500
3.570
57,800
-0.04(-1.11%)
May 14, 2004
3.500
3.650
3.500
3.610
49,400
+0.06(+1.69%)
May 13, 2004
3.520
3.580
3.430
3.550
21,500
+0.04(+1.14%)
May 12, 2004
3.520
3.550
3.490
3.510
89,700
-0.01(-0.28%)
May 11, 2004
3.440
3.520
3.350
3.520
79,600
+0.12(+3.53%)
May 10, 2004
3.380
3.430
3.380
3.400
95,100
+0.00(+0.00%)
May 07, 2004
3.330
3.450
3.330
3.400
83,600
+0.07(+2.10%)
May 06, 2004
3.460
3.470
3.330
3.330
99,500
-0.15(-4.31%)
May 05, 2004
3.600
3.720
3.480
3.480
46,200
-0.12(-3.33%)
May 04, 2004
3.520
3.700
3.490
3.600
71,400
-0.01(-0.28%)
May 03, 2004
4.000
4.000
3.520
3.610
94,600
-0.46(-11.30%)
Apr 30, 2004
3.810
4.070
3.500
4.070
170,000
+0.27(+7.11%)
Apr 29, 2004
3.870
3.870
3.760
3.800
175,300
-0.02(-0.52%)
Apr 28, 2004
3.930
3.950
3.820
3.820
108,200
-0.20(-4.98%)
Apr 27, 2004
3.990
4.100
3.980
4.020
173,400
+0.03(+0.75%)
Apr 26, 2004
3.900
3.990
3.850
3.990
72,500
+0.03(+0.76%)
Apr 23, 2004
3.790
4.000
3.760
3.960
210,700
+0.17(+4.49%)
Apr 22, 2004
3.780
3.820
3.730
3.790
106,900
+0.01(+0.26%)
Apr 21, 2004
3.750
3.790
3.750
3.780
51,500
+0.03(+0.80%)
Apr 20, 2004
3.790
3.800
3.750
3.750
47,100
-0.02(-0.53%)
Apr 19, 2004
3.750
3.770
3.750
3.770
32,000
-0.03(-0.79%)
Apr 16, 2004
3.800
3.900
3.800
3.800
24,000
-0.07(-1.81%)
Apr 15, 2004
3.850
3.870
3.770
3.870
59,700
+0.06(+1.57%)
Apr 14, 2004
3.780
3.850
3.760
3.810
54,300
+0.04(+1.06%)
Apr 13, 2004
3.850
3.870
3.770
3.770
57,300
-0.09(-2.33%)
Apr 12, 2004
3.900
3.950
3.750
3.860
59,600
+0.01(+0.26%)
Apr 08, 2004
3.930
3.940
3.770
3.850
30,100
-0.08(-2.04%)
Apr 07, 2004
3.760
3.930
3.670
3.930
69,600
+0.16(+4.24%)
Apr 06, 2004
3.890
3.890
3.750
3.770
51,500
-0.12(-3.08%)
Apr 05, 2004
3.730
3.910
3.730
3.890
65,700
+0.06(+1.57%)
Apr 02, 2004
3.980
4.000
3.800
3.830
82,500
-0.08(-2.05%)
Apr 01, 2004
3.820
3.990
3.780
3.910
146,400
+0.09(+2.36%)
Mar 31, 2004
3.850
3.850
3.750
3.820
71,300
+0.01(+0.26%)
Mar 30, 2004
3.630
3.840
3.620
3.810
215,800
+0.18(+4.96%)
Mar 29, 2004
3.480
3.630
3.410
3.630
89,500
+0.18(+5.22%)
Mar 26, 2004
3.450
3.470
3.380
3.450
37,000
+0.01(+0.29%)
Mar 25, 2004
3.440
3.450
3.350
3.440
38,900
+0.09(+2.69%)
Mar 24, 2004
3.450
3.450
3.350
3.350
30,000
-0.08(-2.33%)
Mar 23, 2004
3.480
3.570
3.350
3.430
62,800
-0.02(-0.58%)
Mar 22, 2004
3.480
3.540
3.390
3.450
54,600
+0.05(+1.47%)
Mar 19, 2004
3.460
3.470
3.390
3.400
49,600
-0.01(-0.29%)
Mar 18, 2004
3.540
3.540
3.370
3.410
26,000
-0.07(-2.01%)
Mar 17, 2004
3.390
3.650
3.390
3.480
74,700
+0.11(+3.26%)
Mar 16, 2004
3.300
3.410
3.300
3.370
43,800
+0.07(+2.12%)
Mar 15, 2004
3.380
3.400
3.300
3.300
82,500
-0.06(-1.79%)
Mar 12, 2004
3.380
3.470
3.350
3.360
409,000
-0.03(-0.88%)
Mar 11, 2004
3.470
3.490
3.380
3.390
96,300
-0.08(-2.31%)
Mar 10, 2004
3.610
3.610
3.470
3.470
56,200
-0.13(-3.61%)
Mar 09, 2004
3.550
3.630
3.500
3.600
80,400
+0.05(+1.41%)
Mar 08, 2004
3.480
3.620
3.450
3.550
78,500
+0.07(+2.01%)
Mar 05, 2004
3.500
3.640
3.440
3.480
50,900
-0.03(-0.85%)
Mar 04, 2004
3.550
3.550
3.500
3.510
26,400
-0.04(-1.13%)
Mar 03, 2004
3.500
3.600
3.430
3.550
131,300
+0.09(+2.60%)
Mar 02, 2004
3.600
3.700
3.450
3.460
146,700
-0.18(-4.95%)
Mar 01, 2004
3.680
3.700
3.430
3.640
153,900
+0.04(+1.11%)
Feb 27, 2004
3.520
3.690
3.500
3.600
102,500
+0.10(+2.86%)
Feb 26, 2004
3.430
3.520
3.400
3.500
275,900
+0.06(+1.74%)
Feb 25, 2004
3.400
3.450
3.370
3.440
42,100
+0.07(+2.08%)
Feb 24, 2004
3.410
3.450
3.350
3.370
59,000
-0.05(-1.46%)
Feb 23, 2004
3.380
3.430
3.380
3.420
110,100
+0.04(+1.18%)
Feb 20, 2004
3.340
3.470
3.330
3.380
46,100
+0.04(+1.20%)
Feb 19, 2004
3.450
3.490
3.340
3.340
100,200
-0.07(-2.05%)
Feb 18, 2004
3.430
3.450
3.370
3.410
72,100
-0.01(-0.29%)
Feb 17, 2004
3.400
3.480
3.360
3.420
64,200
+0.07(+2.09%)
Feb 13, 2004
3.370
3.400
3.330
3.350
100,900
+0.03(+0.90%)
Feb 12, 2004
3.390
3.400
3.290
3.320
114,600
+0.01(+0.30%)
Feb 11, 2004
3.400
3.400
3.300
3.310
106,300
+0.01(+0.30%)
Feb 10, 2004
3.280
3.350
3.280
3.300
106,300
+0.03(+0.92%)
Feb 09, 2004
3.300
3.390
3.270
3.270
100,200
-0.02(-0.61%)
Feb 06, 2004
3.400
3.440
3.280
3.290
79,900
-0.01(-0.30%)
Feb 05, 2004
3.350
3.370
3.290
3.300
78,700
+0.01(+0.30%)
Feb 04, 2004
3.500
3.550
3.280
3.290
271,000
-0.32(-8.86%)
Feb 03, 2004
3.760
3.830
3.610
3.610
81,300
-0.15(-3.99%)
Feb 02, 2004
3.950
3.950
3.760
3.760
44,700
-0.05(-1.31%)
Jan 30, 2004
3.810
3.920
3.800
3.810
42,500
-0.04(-1.04%)
Jan 29, 2004
3.900
4.010
3.800
3.850
57,100
-0.05(-1.28%)
Jan 28, 2004
4.020
4.050
3.900
3.900
51,400
-0.12(-2.99%)
Jan 27, 2004
4.010
4.050
4.000
4.020
33,700
+0.01(+0.25%)
Jan 26, 2004
3.960
4.030
3.850
4.010
89,500
+0.04(+1.01%)
Jan 23, 2004
3.940
3.970
3.850
3.970
57,100
+0.13(+3.39%)
Jan 22, 2004
3.950
4.000
3.830
3.840
43,000
-0.01(-0.26%)
Jan 21, 2004
3.900
4.050
3.800
3.850
96,600
-0.08(-2.04%)
Jan 20, 2004
3.840
3.930
3.820
3.930
76,300
+0.16(+4.24%)
Jan 16, 2004
3.830
3.830
3.770
3.770
89,600
-0.06(-1.57%)
Jan 15, 2004
3.910
3.910
3.800
3.830
34,800
-0.08(-2.05%)
Jan 14, 2004
3.900
3.960
3.770
3.910
61,900
+0.14(+3.71%)
Jan 13, 2004
3.850
3.850
3.750
3.770
79,300
-0.03(-0.79%)
Jan 12, 2004
3.800
3.840
3.720
3.800
67,700
+0.10(+2.70%)
Jan 09, 2004
3.900
3.900
3.770
3.700
105,100
-0.20(-5.13%)
Jan 08, 2004
3.860
3.990
3.810
3.900
97,000
+0.08(+2.09%)
Jan 07, 2004
3.700
3.840
3.680
3.820
64,800
+0.11(+2.96%)
Jan 06, 2004
3.750
3.770
3.600
3.710
79,000
+0.03(+0.82%)
Jan 05, 2004
3.650
3.830
3.650
3.680
83,100
+0.08(+2.22%)
Jan 02, 2004
3.760
3.840
3.400
3.600
139,500
-0.16(-4.26%)
Dec 31, 2003
3.850
3.880
3.750
3.760
118,100
-0.01(-0.27%)
Dec 30, 2003
3.600
3.700
3.600
3.770
126,800
+0.17(+4.72%)
Dec 29, 2003
3.440
3.600
3.370
3.600
169,400
+0.25(+7.46%)
Dec 26, 2003
3.280
3.480
3.280
3.350
35,400
+0.05(+1.52%)
Dec 24, 2003
3.280
3.450
3.280
3.300
43,300
-0.08(-2.37%)
Dec 23, 2003
3.400
3.450
3.280
3.380
119,700
+0.09(+2.74%)
Dec 22, 2003
3.220
3.350
3.210
3.290
129,900
-0.03(-0.90%)
Dec 19, 2003
3.220
3.320
3.210
3.320
61,800
+0.06(+1.84%)
Dec 18, 2003
3.300
3.300
3.200
3.260
117,900
-0.04(-1.21%)
Dec 17, 2003
3.310
3.390
3.290
3.300
206,900
-0.03(-0.90%)
Dec 16, 2003
3.310
3.430
3.300
3.330
79,000
+0.01(+0.30%)
Dec 15, 2003
3.450
3.450
3.290
3.320
88,800
-0.11(-3.21%)
Dec 12, 2003
3.360
3.440
3.330
3.430
51,000
+0.09(+2.69%)
Dec 11, 2003
3.340
3.380
3.260
3.340
114,400
+0.00(+0.00%)
Dec 10, 2003
3.250
3.360
3.220
3.340
103,800
-0.01(-0.30%)
Dec 09, 2003
3.310
3.400
3.310
3.350
28,500
-0.04(-1.18%)
Dec 08, 2003
3.390
3.390
3.260
3.390
63,200
+0.06(+1.80%)
Dec 05, 2003
3.450
3.470
3.340
3.330
45,100
-0.11(-3.20%)
Dec 04, 2003
3.410
3.540
3.400
3.440
131,300
+0.01(+0.29%)
Dec 03, 2003
3.470
3.550
3.430
3.430
54,100
-0.05(-1.44%)
Dec 02, 2003
3.520
3.550
3.410
3.480
131,700
-0.03(-0.85%)
Dec 01, 2003
3.540
3.620
3.490
3.510
113,900
+0.00(+0.00%)
Nov 28, 2003
3.560
3.570
3.500
3.510
7,500
-0.05(-1.40%)
Nov 26, 2003
3.640
3.640
3.490
3.560
56,600
+0.01(+0.28%)
Nov 25, 2003
3.440
3.440
3.440
3.550
138,300
+0.11(+3.20%)
Nov 24, 2003
3.410
3.440
3.320
3.440
102,600
+0.10(+2.99%)
Nov 21, 2003
3.220
3.390
3.220
3.340
71,200
+0.12(+3.73%)
Nov 20, 2003
3.360
3.360
3.210
3.220
46,400
-0.08(-2.42%)
Nov 19, 2003
3.250
3.260
3.200
3.300
95,700
+0.05(+1.54%)
Nov 18, 2003
3.330
3.400
3.250
3.250
100,400
-0.08(-2.40%)
Nov 17, 2003
3.260
3.350
3.150
3.330
173,900
-0.04(-1.19%)
Nov 14, 2003
4.100
4.100
3.300
3.370
638,900
-0.70(-17.20%)
Nov 13, 2003
3.900
4.110
3.900
4.070
61,400
-0.06(-1.45%)
Nov 12, 2003
3.990
4.130
3.970
4.130
65,400
+0.14(+3.51%)
Nov 11, 2003
4.020
4.020
3.920
3.990
44,000
-0.05(-1.24%)
Nov 10, 2003
4.010
4.080
3.990
4.040
39,300
+0.03(+0.75%)
Nov 07, 2003
4.090
4.160
3.990
4.010
164,000
-0.08(-1.96%)
Nov 06, 2003
4.240
4.240
3.980
4.090
75,700
-0.12(-2.85%)
Nov 05, 2003
4.140
4.250
4.130
4.210
119,500
-0.03(-0.71%)
Nov 04, 2003
4.140
4.240
4.100
4.240
84,707
+0.06(+1.44%)
Nov 03, 2003
4.180
4.180
4.070
4.180
50,574
+0.09(+2.20%)
Oct 31, 2003
4.150
4.180
4.070
4.090
111,200
-0.10(-2.39%)
Oct 30, 2003
4.250
4.250
4.250
4.190
49,300
-0.04(-0.95%)
Oct 29, 2003
4.100
4.230
4.040
4.230
132,600
+0.16(+3.93%)
Oct 28, 2003
3.990
4.100
3.960
4.070
125,000
+0.10(+2.52%)
Oct 27, 2003
3.850
3.990
3.850
3.970
52,600
+0.12(+3.12%)
Oct 24, 2003
3.810
3.930
3.810
3.850
85,200
+0.05(+1.32%)
Oct 23, 2003
3.840
4.020
3.800
3.800
56,300
-0.05(-1.30%)
Oct 22, 2003
3.920
3.920
3.830
3.850
87,800
-0.04(-1.03%)
Oct 21, 2003
3.890
4.030
3.860
3.890
58,400
+0.00(+0.00%)
Oct 20, 2003
3.850
3.940
3.850
3.890
100,600
-0.01(-0.26%)
Oct 17, 2003
4.000
4.000
3.900
3.900
77,700
-0.09(-2.26%)
Oct 16, 2003
3.900
4.050
3.900
3.990
64,000
+0.04(+1.01%)
Oct 15, 2003
4.080
4.080
3.920
3.950
77,900
-0.08(-1.99%)
Oct 14, 2003
3.990
4.040
3.920
4.030
80,900
+0.04(+1.00%)
Oct 13, 2003
4.100
4.100
4.000
3.990
125,800
-0.13(-3.16%)
Oct 10, 2003
4.220
4.240
4.050
4.120
91,100
-0.08(-1.90%)
Oct 09, 2003
4.110
4.210
4.090
4.200
107,200
+0.13(+3.19%)
Oct 08, 2003
4.160
4.150
4.060
4.070
60,800
-0.09(-2.16%)
Oct 07, 2003
4.160
4.180
4.060
4.160
64,800
-0.02(-0.48%)
Oct 06, 2003
3.980
4.210
3.930
4.180
91,900
+0.20(+5.03%)
Oct 03, 2003
4.000
4.000
3.900
3.980
226,500
+0.04(+1.02%)
Oct 02, 2003
3.870
4.000
3.810
3.940
99,400
+0.02(+0.51%)
Oct 01, 2003
3.880
4.040
3.750
3.920
130,500
+0.17(+4.53%)
Sep 30, 2003
3.900
3.890
3.650
3.750
147,900
-0.15(-3.85%)
Sep 29, 2003
3.920
3.980
3.750
3.900
171,200
-0.02(-0.51%)
Sep 26, 2003
3.840
4.020
3.750
3.920
260,000
+0.08(+2.08%)
Sep 25, 2003
4.120
4.120
3.750
3.840
256,300
-0.20(-4.95%)
Sep 24, 2003
4.340
4.350
4.150
4.040
183,200
-0.27(-6.26%)
Sep 23, 2003
4.320
4.350
4.280
4.310
116,700
-0.06(-1.37%)
Sep 22, 2003
4.300
4.380
4.110
4.370
176,700
+0.07(+1.63%)
Sep 19, 2003
4.240
4.320
4.200
4.300
176,500
-0.04(-0.92%)
Sep 18, 2003
4.380
4.460
4.330
4.340
240,800
-0.04(-0.91%)
Sep 17, 2003
4.550
4.550
4.550
4.380
138,400
-0.17(-3.74%)
Sep 16, 2003
4.650
4.550
4.260
4.550
348,800
-0.05(-1.09%)
Sep 15, 2003
4.790
4.790
4.510
4.600
249,600
-0.18(-3.77%)
Sep 12, 2003
4.700
4.850
4.500
4.780
191,600
+0.09(+1.92%)
Sep 11, 2003
4.550
4.720
4.520
4.690
221,100
+0.13(+2.85%)
Sep 10, 2003
4.950
4.950
4.400
4.560
696,200
-0.47(-9.34%)
Sep 09, 2003
5.500
5.570
5.020
5.030
625,600
-0.47(-8.55%)
Sep 08, 2003
5.200
5.590
5.010
5.500
908,900
+0.60(+12.24%)
Sep 05, 2003
4.250
4.990
4.200
4.900
934,600
+0.21(+4.48%)
Sep 04, 2003
4.250
4.720
4.150
4.690
979,200
+0.59(+14.39%)
Sep 03, 2003
3.990
4.260
3.860
4.100
942,000
+0.30(+7.89%)
Sep 02, 2003
3.340
3.800
3.290
3.800
966,900
+0.47(+14.11%)
Aug 29, 2003
3.350
3.390
3.300
3.330
113,400
+0.01(+0.30%)
Aug 28, 2003
3.400
3.400
3.310
3.320
94,000
-0.05(-1.48%)
Aug 27, 2003
3.450
3.450
3.320
3.370
132,800
-0.03(-0.88%)
Aug 26, 2003
3.440
3.440
3.260
3.400
186,900
-0.01(-0.29%)
Aug 25, 2003
3.430
3.480
3.360
3.410
252,500
+0.05(+1.49%)
Aug 22, 2003
3.470
3.580
3.320
3.360
563,900
-0.11(-3.17%)
Aug 21, 2003
2.960
3.480
2.960
3.470
1,358,800
+0.57(+19.66%)
Aug 20, 2003
2.800
3.050
2.750
2.900
726,900
+0.06(+2.11%)
Aug 19, 2003
2.980
3.000
2.470
2.840
705,100
-0.21(-6.89%)
Aug 18, 2003
3.400
3.430
2.980
3.050
871,000
-0.27(-8.13%)
Aug 15, 2003
3.320
3.320
3.320
3.320
23,000
+0.00(+0.00%)
Aug 14, 2003
3.500
3.540
3.300
3.320
456,800
-0.14(-4.05%)
Aug 13, 2003
3.550
3.600
3.150
3.460
1,468,200
+0.11(+3.28%)
Aug 12, 2003
6.680
6.720
3.260
3.350
2,991,600
-3.50(-51.09%)
Aug 08, 2003
6.900
6.900
6.730
6.850
88,700
-0.05(-0.72%)
Aug 07, 2003
7.000
7.040
6.890
6.900
118,500
-0.10(-1.43%)
Aug 06, 2003
7.000
7.090
6.920
7.000
92,500
+0.00(+0.00%)
Aug 05, 2003
7.000
7.180
6.910
7.000
168,200
+0.10(+1.45%)
Aug 04, 2003
6.800
6.900
6.700
6.900
282,000
+0.41(+6.32%)
Aug 01, 2003
6.350
6.500
6.340
6.490
67,500
+0.20(+3.18%)
Jul 31, 2003
6.300
6.450
6.200
6.290
86,000
+0.00(+0.00%)
Jul 30, 2003
6.260
6.500
6.200
6.290
48,600
+0.01(+0.16%)
Jul 29, 2003
6.280
6.410
6.280
6.280
155,900
+0.00(+0.00%)
Jul 28, 2003
6.420
6.510
6.260
6.280
212,200
+0.01(+0.16%)
Jul 25, 2003
6.550
6.550
6.200
6.270
159,000
-0.04(-0.63%)
Jul 24, 2003
6.310
6.450
6.300
6.310
140,100
+0.04(+0.64%)
Jul 23, 2003
6.450
6.540
6.200
6.270
360,900
-0.12(-1.88%)
Jul 22, 2003
6.550
6.780
6.390
6.390
270,500
-0.16(-2.44%)
Jul 21, 2003
6.740
7.000
6.500
6.550
512,500
-0.19(-2.82%)
Jul 18, 2003
7.340
7.340
6.600
6.740
340,400
-0.53(-7.29%)
Jul 17, 2003
7.440
7.510
7.260
7.270
123,900
-0.27(-3.58%)
Jul 16, 2003
7.740
7.750
7.410
7.540
108,200
-0.21(-2.71%)
Jul 15, 2003
7.650
7.750
7.460
7.750
115,500
+0.25(+3.33%)
Jul 14, 2003
7.490
7.800
7.250
7.500
297,400
+0.25(+3.45%)
Jul 11, 2003
7.200
7.370
7.140
7.250
118,100
-0.05(-0.68%)
Jul 10, 2003
7.610
7.610
7.250
7.300
95,300
-0.30(-3.95%)
Jul 09, 2003
6.950
7.650
6.860
7.600
310,800
+0.65(+9.35%)
Jul 08, 2003
6.900
6.950
6.800
6.950
137,500
+0.15(+2.21%)
Jul 07, 2003
6.740
6.810
6.650
6.800
260,400
+0.07(+1.04%)
Jul 03, 2003
6.700
6.750
6.600
6.730
17,600
-0.05(-0.74%)
Jul 02, 2003
6.750
6.980
6.620
6.780
175,500
+0.10(+1.50%)
Jul 01, 2003
6.620
6.680
6.410
6.680
151,800
-0.04(-0.60%)
Jun 30, 2003
7.230
7.290
6.700
6.720
749,000
-0.39(-5.49%)
Jun 27, 2003
7.400
7.450
6.930
7.110
160,500
-0.19(-2.60%)
Jun 26, 2003
6.860
7.350
6.860
7.300
207,100
+0.34(+4.89%)
Jun 25, 2003
7.050
7.050
6.500
6.960
172,400
-0.09(-1.28%)
Jun 24, 2003
7.100
7.120
6.930
7.050
124,600
-0.05(-0.70%)
Jun 23, 2003
7.350
7.350
6.600
7.100
246,800
-0.32(-4.31%)
Jun 20, 2003
7.710
7.710
7.150
7.420
188,000
-0.30(-3.89%)
Jun 19, 2003
7.850
7.880
7.600
7.720
240,200
-0.11(-1.40%)
Jun 18, 2003
7.700
7.850
7.660
7.830
236,600
+0.18(+2.35%)
Jun 17, 2003
7.700
7.750
7.500
7.650
123,300
-0.11(-1.42%)
Jun 16, 2003
7.560
7.800
7.500
7.760
201,700
+0.35(+4.72%)
Jun 13, 2003
7.680
7.690
7.260
7.410
142,600
-0.09(-1.20%)
Jun 12, 2003
7.400
7.850
7.340
7.500
177,200
+0.17(+2.32%)
Jun 11, 2003
7.230
7.400
7.200
7.330
295,500
+0.20(+2.81%)
Jun 10, 2003
7.000
7.250
6.950
7.130
253,700
+0.23(+3.33%)
Jun 09, 2003
6.830
6.970
6.770
6.900
187,500
+0.15(+2.22%)
Jun 06, 2003
6.600
6.900
6.510
6.750
272,100
+0.32(+4.98%)
Jun 05, 2003
6.400
6.580
6.350
6.430
165,800
+0.03(+0.47%)
Jun 04, 2003
6.530
6.530
6.300
6.400
173,600
-0.12(-1.84%)
Jun 03, 2003
6.600
6.720
6.500
6.520
84,000
-0.06(-0.91%)
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.