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
Cameco Corporation
(NY:
CCJ
)
52.92
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 13, 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
1.073
1.073
1.062
1.069
394,735
-0.01(-0.57%)
May 27, 2004
1.051
1.079
1.047
1.075
1,218,459
+0.04(+3.64%)
May 26, 2004
1.027
1.054
1.022
1.037
1,058,607
+0.01(+0.91%)
May 25, 2004
0.9758
1.036
0.9758
1.028
2,025,056
+0.04(+4.06%)
May 24, 2004
0.9764
0.9911
0.9707
0.9877
277,293
+0.01(+1.36%)
May 21, 2004
0.9799
0.9817
0.9705
0.9744
415,939
-0.00(-0.27%)
May 20, 2004
0.9590
0.9875
0.9543
0.9770
1,040,665
+0.02(+1.94%)
May 19, 2004
0.9294
0.9785
0.9294
0.9584
1,552,026
+0.05(+5.11%)
May 18, 2004
0.8934
0.9141
0.8885
0.9118
527,672
+0.02(+2.62%)
May 17, 2004
0.8992
0.9024
0.8849
0.8885
545,615
-0.01(-0.96%)
May 14, 2004
0.9084
0.9088
0.8930
0.8971
240,592
-0.01(-1.24%)
May 13, 2004
0.9088
0.9094
0.8992
0.9084
535,828
+0.00(+0.11%)
May 12, 2004
0.9194
0.9208
0.8967
0.9073
911,805
-0.01(-1.00%)
May 11, 2004
0.9043
0.9198
0.8977
0.9165
341,723
+0.02(+2.09%)
May 10, 2004
0.8890
0.9002
0.8865
0.8977
770,712
-0.02(-2.66%)
May 07, 2004
0.9460
0.9460
0.9214
0.9223
599,442
-0.03(-3.05%)
May 06, 2004
0.9635
0.9707
0.9298
0.9513
719,331
-0.01(-1.34%)
May 05, 2004
0.9543
0.9680
0.9452
0.9642
1,530,821
+0.02(+2.10%)
May 04, 2004
0.9129
0.9480
0.9129
0.9443
664,688
+0.04(+4.34%)
May 03, 2004
0.8834
0.9145
0.8834
0.9051
878,367
+0.02(+1.75%)
Apr 30, 2004
0.8992
0.9016
0.8894
0.8896
695,679
-0.02(-1.89%)
Apr 29, 2004
0.9053
0.9237
0.8969
0.9067
583,946
+0.00(+0.05%)
Apr 28, 2004
0.9390
0.9390
0.9043
0.9063
1,202,963
-0.05(-4.83%)
Apr 27, 2004
0.9554
0.9617
0.9454
0.9523
907,727
+0.00(+0.09%)
Apr 26, 2004
0.9439
0.9562
0.9427
0.9515
626,356
+0.02(+1.66%)
Apr 23, 2004
0.9543
0.9644
0.9321
0.9360
856,346
-0.02(-1.76%)
Apr 22, 2004
0.9073
0.9582
0.9073
0.9527
896,309
+0.05(+5.28%)
Apr 21, 2004
0.9247
0.9247
0.8959
0.9049
2,165,334
-0.03(-3.32%)
Apr 20, 2004
0.9707
0.9709
0.9360
0.9360
446,931
-0.04(-4.08%)
Apr 19, 2004
0.9809
0.9879
0.9752
0.9758
641,036
-0.00(-0.33%)
Apr 16, 2004
0.9543
0.9850
0.9543
0.9791
458,349
+0.02(+2.59%)
Apr 15, 2004
0.9380
0.9545
0.9376
0.9543
406,968
+0.02(+2.01%)
Apr 14, 2004
0.9452
0.9560
0.9214
0.9355
760,925
-0.03(-2.68%)
Apr 13, 2004
1.003
1.004
0.9480
0.9613
1,201,332
-0.04(-3.74%)
Apr 12, 2004
1.001
1.001
0.9911
0.9987
760,109
-0.00(-0.33%)
Apr 08, 2004
1.022
1.023
0.9934
1.002
654,085
-0.02(-2.33%)
Apr 07, 2004
1.039
1.039
1.019
1.026
451,009
-0.01(-1.06%)
Apr 06, 2004
1.039
1.044
1.033
1.037
644,299
-0.00(-0.22%)
Apr 05, 2004
1.028
1.046
1.019
1.039
1,183,389
+0.01(+1.31%)
Apr 02, 2004
1.032
1.033
1.021
1.026
1,325,298
-0.01(-0.49%)
Apr 01, 2004
1.016
1.035
1.012
1.031
1,406,039
+0.01(+1.37%)
Mar 31, 2004
1.005
1.034
1.005
1.017
2,391,246
+0.01(+1.32%)
Mar 30, 2004
1.003
1.015
0.9985
1.004
1,218,459
+0.00(+0.45%)
Mar 29, 2004
1.000
1.002
0.9852
0.9991
975,419
+0.01(+1.49%)
Mar 26, 2004
1.017
1.017
0.9789
0.9844
915,883
-0.02(-1.97%)
Mar 25, 2004
1.002
1.017
0.9987
1.004
994,993
+0.01(+0.66%)
Mar 24, 2004
0.9895
0.9981
0.9727
0.9977
1,069,210
+0.01(+0.83%)
Mar 23, 2004
0.9985
1.003
0.9864
0.9895
1,137,717
+0.00(+0.48%)
Mar 22, 2004
0.9860
0.9891
0.9725
0.9848
815,568
+0.00(+0.25%)
Mar 19, 2004
0.9885
0.9893
0.9707
0.9823
734,011
-0.01(-0.89%)
Mar 18, 2004
0.9263
1.010
0.9263
0.9911
1,763,258
+0.07(+7.59%)
Mar 17, 2004
0.9265
0.9347
0.9153
0.9212
925,670
-0.00(-0.13%)
Mar 16, 2004
0.9272
0.9390
0.9172
0.9225
549,693
+0.01(+1.01%)
Mar 15, 2004
0.9370
0.9370
0.9129
0.9133
579,869
-0.03(-2.76%)
Mar 12, 2004
0.9452
0.9492
0.9351
0.9392
521,963
-0.00(-0.41%)
Mar 11, 2004
0.9286
0.9637
0.9227
0.9431
1,313,880
+0.01(+1.18%)
Mar 10, 2004
0.9709
0.9709
0.9321
0.9321
1,149,135
-0.04(-3.98%)
Mar 09, 2004
0.9901
0.9966
0.9701
0.9707
425,726
-0.02(-2.28%)
Mar 08, 2004
0.9917
1.006
0.9917
0.9934
800,888
+0.00(+0.19%)
Mar 05, 2004
0.9778
0.9924
0.9746
0.9915
583,131
+0.03(+2.75%)
Mar 04, 2004
0.9605
0.9697
0.9574
0.9650
527,672
+0.00(+0.19%)
Mar 03, 2004
0.9656
0.9697
0.9584
0.9631
470,582
-0.01(-1.15%)
Mar 02, 2004
0.9921
0.9948
0.9713
0.9744
1,330,192
-0.01(-1.04%)
Mar 01, 2004
0.9840
0.9872
0.9717
0.9846
1,229,877
+0.01(+0.94%)
Feb 27, 2004
0.9482
0.9762
0.9482
0.9754
694,048
+0.03(+2.98%)
Feb 26, 2004
0.9247
0.9480
0.9216
0.9472
1,203,778
+0.01(+1.49%)
Feb 25, 2004
0.9390
0.9417
0.9290
0.9333
371,899
-0.01(-1.08%)
Feb 24, 2004
0.9431
0.9466
0.9390
0.9435
766,634
-0.00(-0.15%)
Feb 23, 2004
0.9666
0.9678
0.9409
0.9449
523,594
-0.02(-2.10%)
Feb 20, 2004
0.9840
0.9840
0.9648
0.9652
607,598
-0.02(-2.42%)
Feb 19, 2004
0.9889
0.9966
0.9646
0.9891
800,072
+0.00(+0.21%)
Feb 18, 2004
0.9891
1.007
0.9791
0.9870
1,388,912
+0.01(+0.56%)
Feb 17, 2004
0.9556
0.9872
0.9556
0.9815
2,089,486
+0.04(+4.07%)
Feb 13, 2004
0.9437
0.9513
0.9380
0.9431
753,585
+0.01(+0.59%)
Feb 12, 2004
0.9400
0.9454
0.9317
0.9376
815,568
+0.00(+0.07%)
Feb 11, 2004
0.9206
0.9398
0.9155
0.9370
1,025,985
+0.02(+1.89%)
Feb 10, 2004
0.9243
0.9249
0.9141
0.9196
713,622
-0.00(-0.13%)
Feb 09, 2004
0.9421
0.9421
0.9157
0.9208
924,038
-0.01(-0.75%)
Feb 06, 2004
0.9188
0.9374
0.9188
0.9278
777,236
+0.02(+2.67%)
Feb 05, 2004
0.8924
0.9065
0.8890
0.9037
541,537
+0.01(+1.31%)
Feb 04, 2004
0.8953
0.9094
0.8767
0.8920
1,361,183
+0.00(+0.11%)
Feb 03, 2004
0.9145
0.9145
0.8820
0.8910
1,021,091
-0.02(-2.57%)
Feb 02, 2004
0.9274
0.9329
0.9133
0.9145
645,930
-0.01(-1.37%)
Jan 30, 2004
0.9237
0.9327
0.9098
0.9272
916,698
+0.01(+1.64%)
Jan 29, 2004
0.9182
0.9392
0.8898
0.9122
1,664,575
-0.00(-0.09%)
Jan 28, 2004
0.9656
0.9676
0.9088
0.9131
3,568,111
-0.08(-7.78%)
Jan 27, 2004
1.037
1.045
0.9402
0.9901
3,923,699
-0.03(-3.31%)
Jan 26, 2004
1.043
1.048
1.023
1.024
699,757
-0.02(-1.47%)
Jan 23, 2004
1.051
1.053
1.028
1.039
713,622
-0.01(-0.97%)
Jan 22, 2004
1.069
1.071
1.046
1.050
655,717
-0.02(-1.82%)
Jan 21, 2004
1.075
1.075
1.060
1.069
670,397
-0.01(-1.11%)
Jan 20, 2004
1.039
1.087
1.039
1.081
1,701,275
+0.05(+4.96%)
Jan 16, 2004
1.032
1.040
1.022
1.030
1,232,323
-0.01(-1.25%)
Jan 15, 2004
1.057
1.060
1.023
1.043
1,342,425
-0.03(-3.19%)
Jan 14, 2004
1.088
1.097
1.068
1.077
1,063,501
-0.02(-2.12%)
Jan 13, 2004
1.087
1.105
1.063
1.101
1,576,493
-0.00(-0.02%)
Jan 12, 2004
1.067
1.105
0.9852
1.101
6,615,075
-0.02(-1.88%)
Jan 09, 2004
1.098
1.139
1.097
1.122
2,670,986
-0.05(-3.92%)
Jan 08, 2004
1.152
1.180
1.151
1.168
847,375
+0.02(+1.40%)
Jan 07, 2004
1.181
1.181
1.121
1.152
4,040,325
-0.04(-3.59%)
Jan 06, 2004
1.247
1.247
1.186
1.194
1,886,409
-0.04(-3.26%)
Jan 05, 2004
1.217
1.238
1.206
1.235
1,716,771
+0.03(+2.58%)
Jan 02, 2004
1.198
1.221
1.190
1.204
1,418,273
+0.03(+2.26%)
Dec 31, 2003
1.201
1.201
1.169
1.177
878,367
-0.02(-1.30%)
Dec 30, 2003
1.177
1.205
1.168
1.193
1,513,694
+0.02(+1.28%)
Dec 29, 2003
1.160
1.200
1.157
1.177
2,779,457
+0.02(+1.50%)
Dec 26, 2003
1.134
1.162
1.132
1.160
976,235
+0.04(+3.69%)
Dec 24, 2003
1.108
1.122
1.098
1.119
472,214
+0.02(+1.54%)
Dec 23, 2003
1.107
1.107
1.097
1.102
1,353,027
+0.01(+0.54%)
Dec 22, 2003
1.076
1.100
1.072
1.096
1,595,251
+0.03(+2.54%)
Dec 19, 2003
1.072
1.072
1.057
1.069
721,778
-0.00(-0.42%)
Dec 18, 2003
1.081
1.081
1.072
1.073
1,435,400
-0.01(-0.70%)
Dec 17, 2003
1.077
1.087
1.065
1.081
2,345,574
+0.00(+0.36%)
Dec 16, 2003
1.062
1.087
1.058
1.077
1,135,271
+0.03(+2.91%)
Dec 15, 2003
1.041
1.050
1.026
1.047
955,030
+0.00(+0.37%)
Dec 12, 2003
1.034
1.058
1.034
1.043
1,097,755
+0.02(+1.70%)
Dec 11, 2003
1.034
1.034
1.018
1.025
890,600
-0.02(-2.20%)
Dec 10, 2003
1.072
1.072
1.013
1.048
1,567,522
-0.03(-2.53%)
Dec 09, 2003
1.101
1.101
1.073
1.076
962,370
-0.02(-2.23%)
Dec 08, 2003
1.081
1.104
1.080
1.100
1,865,204
+0.03(+2.71%)
Dec 05, 2003
1.046
1.070
1.036
1.071
888,969
+0.03(+2.80%)
Dec 04, 2003
1.043
1.044
1.006
1.042
1,015,382
-0.00(-0.35%)
Dec 03, 2003
1.083
1.083
1.042
1.045
1,735,529
-0.03(-2.37%)
Dec 02, 2003
1.054
1.100
1.048
1.071
5,054,077
+0.02(+2.14%)
Dec 01, 2003
1.037
1.073
1.037
1.048
2,050,338
+0.01(+1.12%)
Nov 28, 2003
0.9921
1.052
0.9911
1.037
986,837
+0.05(+5.58%)
Nov 26, 2003
0.9503
0.9848
0.9503
0.9819
504,021
+0.04(+4.57%)
Nov 25, 2003
0.9157
0.9482
0.9157
0.9390
344,985
+0.03(+3.65%)
Nov 24, 2003
0.9155
0.9155
0.9018
0.9059
288,711
-0.01(-1.05%)
Nov 21, 2003
0.9137
0.9159
0.9124
0.9155
192,474
-0.01(-0.73%)
Nov 20, 2003
0.9053
0.9247
0.9053
0.9223
255,272
+0.02(+2.57%)
Nov 19, 2003
0.9155
0.9155
0.8971
0.8992
246,301
-0.01(-1.06%)
Nov 18, 2003
0.9073
0.9129
0.9022
0.9088
297,682
+0.01(+0.72%)
Nov 17, 2003
0.8941
0.9022
0.8885
0.9022
132,937
+0.01(+0.91%)
Nov 14, 2003
0.8955
0.8965
0.8910
0.8941
181,056
-0.00(-0.48%)
Nov 13, 2003
0.8983
0.9063
0.8961
0.8983
1,021,091
+0.00(+0.34%)
Nov 12, 2003
0.8947
0.8986
0.8932
0.8953
253,641
+0.02(+2.22%)
Nov 11, 2003
0.8908
0.8908
0.8714
0.8759
165,560
-0.02(-2.01%)
Nov 10, 2003
0.8773
0.9004
0.8879
0.8939
439,591
+0.02(+1.89%)
Nov 07, 2003
0.8730
0.8808
0.8730
0.8773
161,482
+0.01(+1.42%)
Nov 06, 2003
0.8785
0.8785
0.8579
0.8650
212,047
-0.01(-1.33%)
Nov 05, 2003
0.8824
0.8849
0.8757
0.8767
138,646
-0.01(-0.88%)
Nov 04, 2003
0.8730
0.8845
0.8763
0.8845
242,223
+0.01(+1.31%)
Nov 03, 2003
0.8767
0.8769
0.8730
0.8730
214,633
-0.01(-1.36%)
Oct 31, 2003
0.8842
0.8851
0.8695
0.8851
985,206
+0.01(+0.74%)
Oct 30, 2003
0.8720
0.8785
0.8685
0.8785
346,616
+0.01(+1.68%)
Oct 29, 2003
0.8665
0.8667
0.8624
0.8640
163,113
+0.00(+0.55%)
Oct 28, 2003
0.8364
0.8593
0.8364
0.8593
485,263
+0.02(+2.64%)
Oct 27, 2003
0.8368
0.8387
0.8321
0.8373
111,732
-0.00(-0.32%)
Oct 24, 2003
0.8444
0.8511
0.8393
0.8399
189,211
-0.00(-0.34%)
Oct 23, 2003
0.8554
0.8554
0.8411
0.8428
108,470
-0.02(-2.04%)
Oct 22, 2003
0.8726
0.8781
0.8589
0.8603
177,793
+0.00(+0.05%)
Oct 21, 2003
0.8475
0.8636
0.8450
0.8599
164,744
+0.02(+1.81%)
Oct 20, 2003
0.8522
0.8552
0.8436
0.8446
146,802
-0.00(-0.26%)
Oct 17, 2003
0.8573
0.8573
0.8409
0.8469
163,113
-0.01(-1.31%)
Oct 16, 2003
0.8227
0.8620
0.8227
0.8581
411,862
+0.04(+4.43%)
Oct 15, 2003
0.8323
0.8346
0.8199
0.8217
173,716
-0.01(-1.52%)
Oct 14, 2003
0.8154
0.8479
0.8154
0.8344
363,743
+0.01(+1.14%)
Oct 13, 2003
0.8195
0.8195
0.8195
0.8250
137,015
+0.01(+1.69%)
Oct 10, 2003
0.7898
0.8193
0.7898
0.8113
284,633
+0.03(+4.34%)
Oct 09, 2003
0.7878
0.7896
0.7706
0.7776
140,277
-0.01(-1.07%)
Oct 08, 2003
0.7866
0.8027
0.7837
0.7860
246,301
+0.00(+0.03%)
Oct 07, 2003
0.7712
0.7831
0.7674
0.7858
385,763
+0.02(+3.08%)
Oct 06, 2003
0.7520
0.7622
0.7520
0.7622
209,601
+0.01(+1.30%)
Oct 03, 2003
0.7479
0.7600
0.7469
0.7524
176,978
+0.01(+1.29%)
Oct 02, 2003
0.7363
0.7424
0.7345
0.7428
93,790
+0.01(+1.39%)
Oct 01, 2003
0.7171
0.7330
0.7171
0.7326
356,403
+0.02(+2.75%)
Sep 30, 2003
0.7112
0.7175
0.7071
0.7130
3,468,612
+0.01(+0.98%)
Sep 29, 2003
0.6956
0.7067
0.6901
0.7061
116,626
+0.00(+0.00%)
Sep 26, 2003
0.7116
0.7128
0.7044
0.7061
142,724
-0.01(-1.29%)
Sep 25, 2003
0.7161
0.7204
0.7153
0.7153
29,360
+0.00(+0.06%)
Sep 24, 2003
0.7150
0.7214
0.7116
0.7148
176,162
-0.01(-0.88%)
Sep 23, 2003
0.7265
0.7265
0.7210
0.7212
164,744
-0.00(-0.45%)
Sep 22, 2003
0.7418
0.7428
0.7242
0.7244
224,281
-0.01(-1.99%)
Sep 19, 2003
0.7387
0.7459
0.7385
0.7392
360,481
+0.01(+1.63%)
Sep 18, 2003
0.7187
0.7285
0.7177
0.7273
48,934
+0.01(+1.40%)
Sep 17, 2003
0.7173
0.7173
0.7173
0.7173
145,986
+0.00(+0.54%)
Sep 16, 2003
0.7110
0.7191
0.7134
0.7134
104,392
+0.00(+0.34%)
Sep 15, 2003
0.7071
0.7112
0.7022
0.7110
42,409
+0.01(+1.02%)
Sep 12, 2003
0.6989
0.7081
0.6960
0.7038
185,949
+0.01(+0.85%)
Sep 11, 2003
0.6887
0.6995
0.6881
0.6979
53,827
+0.00(+0.38%)
Sep 10, 2003
0.6969
0.6969
0.6907
0.6952
325,411
-0.02(-3.08%)
Sep 09, 2003
0.6981
0.7173
0.6981
0.7173
138,646
+0.02(+2.81%)
Sep 08, 2003
0.7150
0.7150
0.6834
0.6977
268,322
-0.02(-2.23%)
Sep 05, 2003
0.7030
0.7204
0.7030
0.7136
89,712
+0.01(+1.07%)
Sep 04, 2003
0.6999
0.7063
0.6989
0.7061
120,704
-0.00(-0.29%)
Sep 03, 2003
0.7028
0.7091
0.7026
0.7081
358,850
+0.00(+0.32%)
Sep 02, 2003
0.7101
0.7110
0.7028
0.7058
87,265
-0.00(-0.03%)
Aug 29, 2003
0.6979
0.7061
0.6979
0.7061
155,773
+0.01(+1.62%)
Aug 28, 2003
0.6950
0.7020
0.6924
0.6948
92,159
+0.00(+0.15%)
Aug 27, 2003
0.6897
0.6958
0.6891
0.6938
100,314
-0.00(-0.70%)
Aug 26, 2003
0.6866
0.6987
0.6817
0.6987
58,720
+0.01(+2.06%)
Aug 25, 2003
0.6828
0.6846
0.6791
0.6846
32,622
+0.00(+0.66%)
Aug 22, 2003
0.6989
0.7001
0.6781
0.6801
154,142
-0.01(-2.12%)
Aug 21, 2003
0.6989
0.6989
0.6911
0.6948
221,019
+0.01(+0.74%)
Aug 20, 2003
0.6576
0.6928
0.6533
0.6897
226,728
+0.03(+4.91%)
Aug 19, 2003
0.6642
0.6642
0.6550
0.6574
110,917
-0.00(-0.68%)
Aug 18, 2003
0.6609
0.6629
0.6539
0.6619
134,568
+0.00(+0.59%)
Aug 15, 2003
0.6437
0.6601
0.6437
0.6580
47,302
+0.02(+2.61%)
Aug 14, 2003
0.6539
0.6539
0.6366
0.6413
267,506
-0.01(-2.18%)
Aug 13, 2003
0.6611
0.6611
0.6556
0.6556
123,150
-0.00(-0.53%)
Aug 12, 2003
0.6732
0.6732
0.6591
0.6591
208,785
-0.01(-2.07%)
Aug 11, 2003
0.6723
0.6752
0.6693
0.6729
571,713
+0.01(+1.67%)
Aug 08, 2003
0.6642
0.6648
0.6539
0.6619
757,663
+0.00(+0.00%)
Aug 07, 2003
0.6621
0.6695
0.6619
0.6619
133,753
-0.00(-0.49%)
Aug 06, 2003
0.6580
0.6670
0.6505
0.6652
165,560
+0.00(+0.65%)
Aug 05, 2003
0.6386
0.6609
0.6386
0.6609
487,709
+0.03(+4.32%)
Aug 04, 2003
0.6386
0.6386
0.6300
0.6335
18,758
-0.00(-0.42%)
Aug 01, 2003
0.6386
0.6431
0.6272
0.6362
228,359
+0.00(+0.10%)
Jul 31, 2003
0.6337
0.6356
0.6304
0.6356
135,384
-0.00(-0.13%)
Jul 30, 2003
0.6335
0.6386
0.6335
0.6364
68,507
-0.01(-1.27%)
Jul 29, 2003
0.6468
0.6476
0.6445
0.6445
57,089
-0.00(-0.47%)
Jul 28, 2003
0.6488
0.6499
0.6476
0.6476
57,905
-0.00(-0.16%)
Jul 25, 2003
0.6421
0.6507
0.6421
0.6486
186,765
+0.01(+1.34%)
Jul 24, 2003
0.6437
0.6533
0.6398
0.6400
212,863
-0.00(-0.32%)
Jul 23, 2003
0.6323
0.6437
0.6313
0.6421
87,265
+0.01(+1.49%)
Jul 22, 2003
0.6437
0.6462
0.6315
0.6327
80,741
-0.01(-2.18%)
Jul 21, 2003
0.6405
0.6509
0.6405
0.6468
79,925
+0.01(+1.77%)
Jul 18, 2003
0.6200
0.6396
0.6174
0.6356
112,548
+0.01(+1.90%)
Jul 17, 2003
0.6192
0.6282
0.6192
0.6237
142,724
-0.00(-0.55%)
Jul 16, 2003
0.6212
0.6284
0.6131
0.6272
213,678
+0.01(+1.19%)
Jul 15, 2003
0.6223
0.6290
0.6167
0.6198
343,354
-0.02(-3.16%)
Jul 14, 2003
0.6419
0.6468
0.6386
0.6400
195,736
-0.00(-0.06%)
Jul 11, 2003
0.6398
0.6476
0.6364
0.6405
266,690
-0.00(-0.10%)
Jul 10, 2003
0.6386
0.6423
0.6356
0.6411
152,511
-0.01(-1.29%)
Jul 09, 2003
0.6519
0.6525
0.6478
0.6494
159,035
-0.01(-0.87%)
Jul 08, 2003
0.6656
0.6656
0.6529
0.6552
310,731
-0.01(-1.57%)
Jul 07, 2003
0.6650
0.6689
0.6629
0.6656
144,355
-0.01(-1.30%)
Jul 03, 2003
0.6550
0.6744
0.6550
0.6744
168,822
+0.02(+2.77%)
Jul 02, 2003
0.6597
0.6607
0.6556
0.6562
163,929
-0.00(-0.62%)
Jul 01, 2003
0.6591
0.6609
0.6588
0.6603
35,885
-0.00(-0.58%)
Jun 30, 2003
0.6713
0.6764
0.6642
0.6642
134,568
-0.01(-1.72%)
Jun 27, 2003
0.6703
0.6781
0.6693
0.6758
63,614
+0.01(+1.29%)
Jun 26, 2003
0.6658
0.6703
0.6629
0.6672
54,643
-0.00(-0.46%)
Jun 25, 2003
0.6742
0.6805
0.6703
0.6703
53,011
+0.01(+0.77%)
Jun 24, 2003
0.6548
0.6680
0.6548
0.6652
96,237
+0.01(+0.87%)
Jun 23, 2003
0.6621
0.6621
0.6511
0.6595
343,354
+0.00(+0.19%)
Jun 20, 2003
0.6703
0.6744
0.6507
0.6582
111,732
-0.01(-2.10%)
Jun 19, 2003
0.6823
0.6830
0.6713
0.6723
274,846
-0.02(-3.26%)
Jun 18, 2003
0.7142
0.7142
0.6893
0.6950
331,936
-0.02(-3.05%)
Jun 17, 2003
0.6983
0.7181
0.6983
0.7169
168,007
+0.02(+2.57%)
Jun 16, 2003
0.6842
0.6995
0.6770
0.6989
201,445
+0.02(+2.92%)
Jun 13, 2003
0.6846
0.6999
0.6707
0.6791
241,408
-0.00(-0.06%)
Jun 12, 2003
0.6648
0.6850
0.6619
0.6795
317,256
+0.02(+3.00%)
Jun 11, 2003
0.6421
0.6599
0.6421
0.6597
1,056,161
+0.02(+2.84%)
Jun 10, 2003
0.6417
0.6433
0.6378
0.6415
462,427
+0.00(+0.42%)
Jun 09, 2003
0.6488
0.6488
0.6386
0.6388
322,149
-0.01(-1.11%)
Jun 06, 2003
0.6525
0.6525
0.6439
0.6460
123,150
-0.01(-1.25%)
Jun 05, 2003
0.6437
0.6554
0.6437
0.6541
145,171
+0.01(+1.30%)
Jun 04, 2003
0.6261
0.6478
0.6261
0.6458
225,912
+0.02(+3.95%)
Jun 03, 2003
0.6049
0.6261
0.6049
0.6212
163,929
+0.01(+1.33%)
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.