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
Graphic Packaging Holding Company
(NY:
GPK
)
28.32
+0.88 (+3.21%)
Official Closing Price
Updated: 7:00 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 31, 2005
3.248
3.273
3.138
3.164
76,338
+0.00(+0.00%)
May 27, 2005
3.231
3.231
3.071
3.164
64,840
-0.06(-1.83%)
May 26, 2005
3.096
3.290
3.012
3.223
88,903
+0.20(+6.70%)
May 25, 2005
3.155
3.155
2.868
3.020
218,703
-0.18(-5.54%)
May 24, 2005
3.189
3.290
3.164
3.197
78,590
-0.01(-0.26%)
May 23, 2005
3.282
3.332
3.172
3.206
155,877
+0.01(+0.26%)
May 20, 2005
3.197
3.307
3.164
3.197
115,811
+0.00(+0.00%)
May 19, 2005
3.290
3.290
3.121
3.197
134,778
-0.09(-2.82%)
May 18, 2005
3.138
3.374
3.138
3.290
222,496
+0.26(+8.64%)
May 17, 2005
3.121
3.155
2.953
3.029
226,052
-0.12(-3.75%)
May 16, 2005
3.088
3.307
3.079
3.147
133,829
+0.09(+3.04%)
May 13, 2005
3.130
3.391
2.927
3.054
213,368
+0.01(+0.28%)
May 12, 2005
3.374
3.459
3.003
3.045
113,559
-0.29(-8.61%)
May 11, 2005
3.248
3.391
3.037
3.332
125,769
+0.17(+5.33%)
May 10, 2005
3.501
3.509
3.121
3.164
101,824
-0.34(-9.64%)
May 09, 2005
3.197
3.501
3.147
3.501
126,598
+0.33(+10.37%)
May 06, 2005
3.383
3.552
3.130
3.172
126,243
-0.13(-3.84%)
May 05, 2005
3.543
3.543
3.189
3.299
337,596
+0.13(+4.27%)
May 04, 2005
3.374
3.374
3.071
3.164
108,106
+0.16(+5.34%)
May 03, 2005
2.944
3.172
2.860
3.003
143,431
+0.08(+2.59%)
May 02, 2005
2.809
2.953
2.742
2.927
133,829
+0.19(+7.10%)
Apr 29, 2005
2.607
2.767
2.514
2.733
171,880
+0.15(+5.88%)
Apr 28, 2005
2.877
2.927
2.581
2.581
124,109
-0.30(-10.26%)
Apr 27, 2005
2.885
2.986
2.716
2.877
113,559
-0.01(-0.29%)
Apr 26, 2005
3.003
3.012
2.860
2.885
116,760
-0.12(-3.93%)
Apr 25, 2005
2.936
3.121
2.910
3.003
104,906
+0.10(+3.49%)
Apr 22, 2005
3.290
3.290
2.902
2.902
308,199
-0.44(-13.13%)
Apr 21, 2005
3.290
3.408
3.223
3.341
269,318
+0.12(+3.66%)
Apr 20, 2005
3.358
3.358
3.206
3.223
279,276
-0.15(-4.50%)
Apr 19, 2005
3.223
3.391
3.142
3.374
104,906
+0.17(+5.26%)
Apr 18, 2005
3.282
3.315
2.995
3.206
112,611
-0.07(-2.06%)
Apr 15, 2005
3.223
3.307
3.104
3.273
128,614
+0.07(+2.11%)
Apr 14, 2005
3.374
3.459
3.164
3.206
96,490
-0.19(-5.71%)
Apr 13, 2005
3.518
3.543
3.273
3.400
95,897
-0.12(-3.36%)
Apr 12, 2005
3.383
3.568
3.265
3.518
103,839
+0.08(+2.46%)
Apr 11, 2005
3.459
3.746
3.374
3.433
125,413
+0.03(+0.74%)
Apr 08, 2005
3.653
3.695
3.400
3.408
106,684
-0.24(-6.70%)
Apr 07, 2005
3.628
3.729
3.526
3.653
48,245
-0.02(-0.46%)
Apr 06, 2005
3.737
3.881
3.602
3.670
357,629
+0.00(+0.00%)
Apr 05, 2005
3.568
3.754
3.568
3.670
132,999
+0.16(+4.57%)
Apr 04, 2005
3.568
3.661
3.383
3.509
156,351
-0.06(-1.65%)
Apr 01, 2005
3.720
3.906
3.560
3.568
145,446
-0.15(-4.08%)
Mar 31, 2005
3.881
3.881
3.628
3.720
135,607
-0.13(-3.29%)
Mar 30, 2005
3.670
3.923
3.670
3.847
84,991
+0.16(+4.35%)
Mar 29, 2005
3.703
4.041
3.678
3.687
155,996
-0.02(-0.46%)
Mar 28, 2005
3.754
3.796
3.619
3.703
48,007
-0.06(-1.57%)
Mar 24, 2005
3.644
3.838
3.644
3.763
283,662
+0.16(+4.45%)
Mar 23, 2005
3.712
3.847
3.594
3.602
114,270
-0.07(-1.84%)
Mar 22, 2005
3.712
3.948
3.661
3.670
91,630
-0.05(-1.36%)
Mar 21, 2005
3.948
3.965
3.670
3.720
170,458
-0.22(-5.57%)
Mar 18, 2005
4.201
4.260
3.889
3.940
342,219
-0.19(-4.69%)
Mar 17, 2005
4.134
4.226
4.075
4.134
89,970
+0.03(+0.82%)
Mar 16, 2005
4.016
4.100
3.999
4.100
110,003
+0.05(+1.25%)
Mar 15, 2005
4.210
4.302
4.007
4.049
251,656
-0.13(-3.23%)
Mar 14, 2005
4.294
4.328
4.159
4.184
174,962
-0.10(-2.36%)
Mar 11, 2005
4.336
4.336
4.176
4.286
198,670
-0.06(-1.36%)
Mar 10, 2005
4.260
4.454
4.235
4.345
509,477
+0.08(+1.98%)
Mar 09, 2005
4.539
4.539
4.092
4.260
283,187
-0.30(-6.65%)
Mar 08, 2005
4.758
4.825
4.555
4.564
92,933
-0.19(-3.91%)
Mar 07, 2005
5.053
5.053
4.741
4.750
96,134
-0.35(-6.79%)
Mar 04, 2005
5.062
5.146
5.011
5.095
156,944
+0.09(+1.86%)
Mar 03, 2005
5.188
5.188
4.893
5.003
222,733
-0.35(-6.61%)
Mar 02, 2005
5.239
5.543
5.239
5.357
73,967
+0.04(+0.79%)
Mar 01, 2005
5.146
5.348
5.062
5.315
106,091
+0.19(+3.79%)
Feb 28, 2005
5.399
5.399
5.019
5.121
107,514
-0.28(-5.16%)
Feb 25, 2005
5.146
5.416
5.104
5.399
81,791
+0.24(+4.58%)
Feb 24, 2005
5.019
5.163
4.859
5.163
90,681
+0.12(+2.34%)
Feb 23, 2005
4.935
5.230
4.927
5.045
91,511
+0.15(+3.10%)
Feb 22, 2005
4.977
5.019
4.809
4.893
131,340
-0.17(-3.33%)
Feb 18, 2005
5.205
5.273
4.910
5.062
159,671
-0.13(-2.44%)
Feb 17, 2005
5.483
5.517
5.154
5.188
98,979
-0.32(-5.82%)
Feb 16, 2005
5.408
5.576
5.382
5.509
67,566
+0.08(+1.56%)
Feb 15, 2005
5.382
5.576
5.348
5.424
99,097
+0.03(+0.63%)
Feb 14, 2005
5.424
5.517
5.357
5.391
55,831
-0.06(-1.08%)
Feb 11, 2005
5.467
5.635
5.382
5.450
114,863
-0.04(-0.77%)
Feb 10, 2005
5.568
5.568
5.332
5.492
69,463
-0.08(-1.36%)
Feb 09, 2005
5.686
5.686
5.399
5.568
135,370
-0.08(-1.49%)
Feb 08, 2005
5.720
5.728
5.509
5.652
48,956
-0.13(-2.19%)
Feb 07, 2005
5.711
5.829
5.711
5.779
90,326
+0.08(+1.48%)
Feb 04, 2005
5.652
5.694
5.652
5.694
62,943
+0.00(+0.00%)
Feb 03, 2005
5.618
5.694
5.500
5.694
72,545
+0.00(+0.00%)
Feb 02, 2005
5.677
5.711
5.635
5.694
84,399
-0.01(-0.15%)
Feb 01, 2005
5.652
5.711
5.635
5.703
78,235
+0.03(+0.60%)
Jan 31, 2005
5.610
5.728
5.610
5.669
73,730
+0.10(+1.82%)
Jan 28, 2005
5.669
5.669
5.416
5.568
105,143
-0.17(-2.94%)
Jan 27, 2005
5.737
5.753
5.661
5.737
48,956
-0.03(-0.44%)
Jan 26, 2005
5.720
5.812
5.677
5.762
55,950
+0.08(+1.34%)
Jan 25, 2005
5.728
5.863
5.677
5.686
100,994
-0.02(-0.30%)
Jan 24, 2005
5.804
5.829
5.602
5.703
130,866
-0.05(-0.88%)
Jan 21, 2005
5.737
5.855
5.686
5.753
85,110
+0.02(+0.29%)
Jan 20, 2005
5.720
5.855
5.694
5.737
121,620
-0.03(-0.58%)
Jan 19, 2005
6.091
6.091
5.737
5.770
119,249
-0.30(-5.00%)
Jan 18, 2005
5.661
6.141
5.610
6.074
157,655
+0.39(+6.82%)
Jan 14, 2005
5.635
5.694
5.526
5.686
54,883
+0.09(+1.66%)
Jan 13, 2005
5.753
5.753
5.492
5.593
105,261
-0.13(-2.36%)
Jan 12, 2005
5.694
5.753
5.509
5.728
145,802
-0.01(-0.15%)
Jan 11, 2005
5.677
5.796
5.424
5.737
123,872
-0.03(-0.44%)
Jan 10, 2005
5.509
6.006
5.509
5.762
112,729
+0.19(+3.48%)
Jan 07, 2005
5.863
5.863
5.357
5.568
237,195
-0.31(-5.31%)
Jan 06, 2005
5.973
6.108
5.880
5.880
66,974
-0.05(-0.85%)
Jan 05, 2005
5.939
6.125
5.846
5.931
132,999
-0.03(-0.57%)
Jan 04, 2005
6.133
6.234
5.888
5.964
197,010
-0.12(-1.94%)
Jan 03, 2005
6.125
6.260
6.049
6.082
175,199
+0.01(+0.14%)
Dec 31, 2004
6.243
6.243
6.066
6.074
72,308
-0.13(-2.17%)
Dec 30, 2004
6.268
6.327
6.201
6.209
34,257
-0.04(-0.67%)
Dec 29, 2004
6.352
6.369
6.243
6.251
44,214
-0.14(-2.24%)
Dec 28, 2004
6.352
6.395
6.336
6.395
106,921
+0.04(+0.66%)
Dec 27, 2004
6.386
6.395
6.268
6.352
39,828
-0.03(-0.40%)
Dec 23, 2004
6.420
6.437
6.352
6.378
155,759
-0.03(-0.53%)
Dec 22, 2004
6.411
6.445
6.386
6.411
268,370
+0.00(+0.00%)
Dec 21, 2004
6.437
6.437
6.352
6.411
323,372
+0.00(+0.00%)
Dec 20, 2004
6.327
6.454
6.201
6.411
245,848
+0.10(+1.60%)
Dec 17, 2004
6.268
6.310
6.125
6.310
122,450
+0.07(+1.08%)
Dec 16, 2004
6.411
6.411
6.150
6.243
97,319
-0.19(-2.89%)
Dec 15, 2004
6.344
6.437
6.285
6.428
76,694
+0.02(+0.26%)
Dec 14, 2004
6.386
6.538
6.302
6.411
117,589
+0.00(+0.00%)
Dec 13, 2004
6.411
6.445
6.276
6.411
78,353
+0.04(+0.66%)
Dec 10, 2004
6.276
6.411
6.125
6.369
78,590
+0.06(+0.94%)
Dec 09, 2004
6.150
6.327
6.066
6.310
138,097
+0.08(+1.22%)
Dec 08, 2004
6.057
6.310
6.049
6.234
138,097
+0.24(+3.94%)
Dec 07, 2004
6.327
6.336
5.956
5.998
202,818
-0.35(-5.58%)
Dec 06, 2004
6.496
6.496
6.276
6.352
123,279
-0.17(-2.59%)
Dec 03, 2004
6.538
6.563
6.378
6.521
199,618
-0.33(-4.80%)
Dec 02, 2004
6.816
6.875
6.791
6.850
1,648,393
+0.00(+0.00%)
Dec 01, 2004
6.749
6.918
6.749
6.850
226,763
-0.03(-0.49%)
Nov 30, 2004
6.951
6.994
6.799
6.884
151,017
-0.09(-1.33%)
Nov 29, 2004
6.749
6.977
6.673
6.977
157,774
+0.24(+3.63%)
Nov 26, 2004
6.673
6.732
6.622
6.732
32,479
+0.04(+0.63%)
Nov 24, 2004
6.369
6.707
6.369
6.690
102,061
+0.35(+5.59%)
Nov 23, 2004
6.580
6.589
6.201
6.336
125,769
-0.21(-3.22%)
Nov 22, 2004
6.133
6.656
6.133
6.546
98,623
+0.43(+7.03%)
Nov 19, 2004
6.327
6.336
6.099
6.116
44,096
-0.23(-3.59%)
Nov 18, 2004
6.344
6.403
6.158
6.344
32,479
-0.03(-0.40%)
Nov 17, 2004
6.344
6.580
6.327
6.369
54,290
+0.11(+1.75%)
Nov 16, 2004
6.403
6.403
6.175
6.260
53,579
-0.23(-3.51%)
Nov 15, 2004
6.462
6.546
6.251
6.487
83,450
+0.03(+0.52%)
Nov 12, 2004
6.310
6.538
6.209
6.454
56,068
+0.13(+2.00%)
Nov 11, 2004
6.209
6.454
6.141
6.327
82,028
+0.08(+1.35%)
Nov 10, 2004
5.990
6.504
5.922
6.243
79,657
+0.23(+3.79%)
Nov 09, 2004
5.981
6.066
5.964
6.015
53,342
+0.05(+0.85%)
Nov 08, 2004
6.074
6.091
5.905
5.964
57,965
-0.17(-2.75%)
Nov 05, 2004
6.201
6.201
5.947
6.133
71,715
-0.03(-0.41%)
Nov 04, 2004
5.888
6.369
5.838
6.158
87,007
+0.23(+3.84%)
Nov 03, 2004
5.863
6.074
5.863
5.931
65,551
+0.11(+1.88%)
Nov 02, 2004
5.990
6.201
5.703
5.821
121,738
-0.17(-2.82%)
Nov 01, 2004
5.762
6.006
5.737
5.990
35,205
+0.20(+3.50%)
Oct 29, 2004
5.922
5.939
5.745
5.787
38,880
-0.22(-3.65%)
Oct 28, 2004
5.947
6.023
5.804
6.006
79,065
+0.02(+0.28%)
Oct 27, 2004
5.838
6.057
5.796
5.990
117,589
+0.17(+2.90%)
Oct 26, 2004
5.694
5.821
5.568
5.821
103,483
+0.16(+2.83%)
Oct 25, 2004
5.382
5.821
5.323
5.661
73,256
+0.22(+4.03%)
Oct 22, 2004
5.694
5.762
5.357
5.441
64,721
-0.24(-4.30%)
Oct 21, 2004
5.450
5.686
5.416
5.686
71,360
+0.19(+3.37%)
Oct 20, 2004
5.441
5.509
5.332
5.500
34,731
-0.01(-0.15%)
Oct 19, 2004
5.610
5.652
5.391
5.509
67,092
-0.12(-2.10%)
Oct 18, 2004
5.593
5.652
5.399
5.627
40,540
+0.00(+0.00%)
Oct 15, 2004
5.424
5.770
5.399
5.627
76,812
+0.20(+3.73%)
Oct 14, 2004
5.551
5.618
5.374
5.424
73,967
-0.19(-3.45%)
Oct 13, 2004
5.559
5.829
5.559
5.618
155,166
+0.13(+2.30%)
Oct 12, 2004
5.357
5.686
5.247
5.492
121,146
+0.13(+2.52%)
Oct 11, 2004
5.205
5.357
5.163
5.357
104,076
+0.17(+3.25%)
Oct 08, 2004
5.315
5.365
5.138
5.188
137,741
-0.19(-3.45%)
Oct 07, 2004
5.534
5.635
5.315
5.374
92,696
-0.19(-3.48%)
Oct 06, 2004
5.711
5.711
5.534
5.568
74,323
-0.12(-2.08%)
Oct 05, 2004
5.804
5.821
5.677
5.686
41,369
-0.12(-2.03%)
Oct 04, 2004
5.762
5.947
5.762
5.804
88,903
+0.04(+0.73%)
Oct 01, 2004
5.551
5.796
5.517
5.762
75,627
+0.30(+5.40%)
Sep 30, 2004
5.483
5.526
5.323
5.467
128,139
-0.06(-1.07%)
Sep 29, 2004
5.399
5.543
5.399
5.526
66,618
+0.11(+2.02%)
Sep 28, 2004
5.526
5.526
5.273
5.416
117,945
-0.07(-1.23%)
Sep 27, 2004
5.205
5.534
5.079
5.483
143,668
+0.19(+3.67%)
Sep 24, 2004
5.340
5.357
5.289
5.289
47,415
-0.02(-0.32%)
Sep 23, 2004
5.365
5.365
5.298
5.306
33,664
-0.01(-0.16%)
Sep 22, 2004
5.618
5.618
5.214
5.315
122,450
-0.35(-6.25%)
Sep 21, 2004
5.500
5.669
5.500
5.669
67,803
+0.17(+3.07%)
Sep 20, 2004
5.593
5.602
5.483
5.500
80,013
-0.09(-1.66%)
Sep 17, 2004
5.973
5.973
5.585
5.593
189,779
-0.38(-6.36%)
Sep 16, 2004
5.753
5.973
5.753
5.973
72,663
+0.26(+4.58%)
Sep 15, 2004
5.408
5.779
5.408
5.711
58,676
+0.23(+4.15%)
Sep 14, 2004
5.779
5.779
5.399
5.483
67,448
-0.34(-5.80%)
Sep 13, 2004
5.720
5.855
5.686
5.821
56,187
+0.15(+2.68%)
Sep 10, 2004
5.973
5.973
5.610
5.669
55,120
-0.37(-6.15%)
Sep 09, 2004
5.796
6.116
5.779
6.040
154,218
+0.26(+4.53%)
Sep 08, 2004
6.116
6.226
5.737
5.779
95,067
-0.34(-5.52%)
Sep 07, 2004
5.973
6.336
5.872
6.116
94,474
+0.20(+3.42%)
Sep 03, 2004
6.074
6.158
5.812
5.914
135,252
-0.20(-3.31%)
Sep 02, 2004
5.315
6.133
5.315
6.116
66,025
+0.78(+14.53%)
Sep 01, 2004
5.424
5.441
5.230
5.340
78,472
-0.10(-1.86%)
Aug 31, 2004
5.340
5.441
5.205
5.441
52,275
+0.03(+0.47%)
Aug 30, 2004
5.770
5.779
5.399
5.416
50,378
-0.40(-6.96%)
Aug 27, 2004
5.753
5.821
5.703
5.821
26,434
+0.07(+1.17%)
Aug 26, 2004
5.863
5.947
5.753
5.753
34,139
-0.14(-2.43%)
Aug 25, 2004
5.576
5.931
5.551
5.897
86,177
+0.32(+5.75%)
Aug 24, 2004
5.686
5.880
5.559
5.576
47,533
-0.12(-2.07%)
Aug 23, 2004
5.888
5.888
5.652
5.694
53,934
-0.19(-3.16%)
Aug 20, 2004
5.686
5.888
5.661
5.880
86,295
+0.24(+4.19%)
Aug 19, 2004
5.669
5.694
5.576
5.644
122,568
-0.07(-1.18%)
Aug 18, 2004
5.399
5.711
5.357
5.711
96,253
+0.27(+4.96%)
Aug 17, 2004
5.458
5.500
5.323
5.441
105,973
+0.07(+1.26%)
Aug 16, 2004
5.146
5.382
5.146
5.374
54,764
+0.27(+5.29%)
Aug 13, 2004
5.146
5.163
5.053
5.104
77,168
-0.01(-0.16%)
Aug 12, 2004
5.129
5.146
5.062
5.112
76,338
-0.08(-1.62%)
Aug 11, 2004
5.214
5.222
5.019
5.197
74,916
-0.07(-1.28%)
Aug 10, 2004
5.273
5.298
5.129
5.264
134,185
-0.01(-0.16%)
Aug 09, 2004
5.188
5.281
5.163
5.273
101,350
+0.08(+1.63%)
Aug 06, 2004
5.416
5.441
5.062
5.188
143,786
-0.30(-5.53%)
Aug 05, 2004
5.677
5.686
5.441
5.492
71,478
-0.18(-3.13%)
Aug 04, 2004
5.585
5.753
5.467
5.669
79,420
+0.05(+0.90%)
Aug 03, 2004
5.838
5.846
5.610
5.618
80,606
-0.28(-4.72%)
Aug 02, 2004
5.779
5.897
5.737
5.897
56,542
+0.08(+1.45%)
Jul 30, 2004
5.931
5.939
5.779
5.812
95,541
-0.16(-2.68%)
Jul 29, 2004
5.888
5.981
5.863
5.973
232,334
+0.14(+2.46%)
Jul 28, 2004
5.796
5.846
5.720
5.829
169,983
-0.01(-0.14%)
Jul 27, 2004
5.694
5.863
5.644
5.838
56,661
+0.15(+2.67%)
Jul 26, 2004
5.863
5.863
5.585
5.686
87,362
-0.12(-2.03%)
Jul 23, 2004
5.821
5.863
5.703
5.804
140,941
-0.03(-0.58%)
Jul 22, 2004
5.821
5.888
5.467
5.838
168,798
-0.05(-0.86%)
Jul 21, 2004
6.327
6.352
5.888
5.888
156,470
-0.46(-7.18%)
Jul 20, 2004
6.361
6.462
6.307
6.344
155,048
+0.15(+2.45%)
Jul 19, 2004
6.057
6.217
6.006
6.192
83,095
+0.11(+1.80%)
Jul 16, 2004
6.563
6.563
6.032
6.082
122,212
-0.48(-7.33%)
Jul 15, 2004
6.521
6.656
6.420
6.563
127,784
+0.04(+0.65%)
Jul 14, 2004
6.369
6.555
6.167
6.521
208,153
+0.07(+1.05%)
Jul 13, 2004
6.369
6.454
6.201
6.454
180,059
+0.07(+1.06%)
Jul 12, 2004
6.158
6.445
5.956
6.386
154,455
+0.24(+3.84%)
Jul 09, 2004
6.049
6.336
6.040
6.150
126,006
+0.09(+1.53%)
Jul 08, 2004
6.934
6.943
6.023
6.057
346,724
-0.92(-13.18%)
Jul 07, 2004
7.171
7.255
6.951
6.977
114,507
-0.19(-2.71%)
Jul 06, 2004
7.171
7.179
6.934
7.171
153,269
-0.09(-1.28%)
Jul 02, 2004
7.171
7.297
7.086
7.263
88,192
+0.08(+1.18%)
Jul 01, 2004
7.339
7.432
7.162
7.179
298,834
-0.12(-1.62%)
Jun 30, 2004
7.230
7.474
7.171
7.297
321,238
+0.13(+1.88%)
Jun 29, 2004
6.926
7.162
6.833
7.162
232,216
+0.24(+3.41%)
Jun 28, 2004
6.909
6.985
6.673
6.926
341,034
-0.02(-0.24%)
Jun 25, 2004
6.918
7.145
6.622
6.943
3,481,824
-0.04(-0.60%)
Jun 24, 2004
7.044
7.086
6.934
6.985
425,670
-0.19(-2.59%)
Jun 23, 2004
7.128
7.179
6.875
7.171
318,156
+0.00(+0.00%)
Jun 22, 2004
7.044
7.213
6.960
7.171
437,643
+0.04(+0.59%)
Jun 21, 2004
7.145
7.162
6.766
7.128
378,137
-0.09(-1.29%)
Jun 18, 2004
5.973
7.314
5.956
7.221
591,743
+1.20(+19.89%)
Jun 17, 2004
5.737
6.099
5.737
6.023
262,206
+0.29(+5.00%)
Jun 16, 2004
5.585
5.737
5.568
5.737
250,234
+0.17(+3.03%)
Jun 15, 2004
5.585
5.720
5.483
5.568
241,818
+0.06(+1.07%)
Jun 14, 2004
5.652
5.720
5.492
5.509
166,190
-0.13(-2.25%)
Jun 10, 2004
5.441
5.635
5.441
5.635
132,881
+0.19(+3.57%)
Jun 09, 2004
5.441
5.500
5.382
5.441
41,844
+0.03(+0.47%)
Jun 08, 2004
5.483
5.483
5.382
5.416
44,451
-0.06(-1.08%)
Jun 07, 2004
5.399
5.475
5.348
5.475
100,164
+0.08(+1.41%)
Jun 04, 2004
5.441
5.450
5.357
5.399
104,076
+0.02(+0.31%)
Jun 03, 2004
5.391
5.458
5.365
5.382
158,604
-0.02(-0.31%)
Jun 02, 2004
5.230
5.433
5.230
5.399
149,832
+0.13(+2.40%)
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.