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
MFS Intermediate Income Trust
(NY:
MIN
)
2.630
UNCHANGED
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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
1.765
1.782
1.765
1.779
589,699
+0.00(+0.15%)
May 27, 2004
1.771
1.776
1.765
1.776
746,685
+0.01(+0.62%)
May 26, 2004
1.757
1.768
1.757
1.765
838,473
+0.01(+0.31%)
May 25, 2004
1.749
1.771
1.749
1.760
1,239,134
+0.01(+0.63%)
May 24, 2004
1.741
1.768
1.738
1.749
1,215,459
+0.01(+0.47%)
May 21, 2004
1.741
1.752
1.741
1.741
784,202
-0.00(-0.16%)
May 20, 2004
1.732
1.757
1.730
1.743
728,838
+0.01(+0.63%)
May 19, 2004
1.727
1.743
1.724
1.732
1,024,234
+0.01(+0.32%)
May 18, 2004
1.721
1.735
1.721
1.727
1,493,371
+0.00(+0.00%)
May 17, 2004
1.724
1.738
1.721
1.727
1,098,903
-0.00(-0.16%)
May 14, 2004
1.708
1.738
1.708
1.730
1,757,443
+0.02(+0.96%)
May 13, 2004
1.716
1.719
1.705
1.713
1,269,001
-0.01(-0.64%)
May 12, 2004
1.727
1.732
1.713
1.724
967,777
-0.01(-0.48%)
May 11, 2004
1.727
1.741
1.719
1.732
1,865,622
+0.01(+0.32%)
May 10, 2004
1.732
1.746
1.708
1.727
1,358,604
-0.01(-0.47%)
May 07, 2004
1.752
1.768
1.727
1.735
1,719,563
-0.04(-2.47%)
May 06, 2004
1.787
1.787
1.768
1.779
1,571,318
-0.01(-0.61%)
May 05, 2004
1.787
1.798
1.787
1.790
849,765
+0.00(+0.15%)
May 04, 2004
1.790
1.807
1.787
1.787
1,140,790
+0.00(+0.00%)
May 03, 2004
1.768
1.796
1.749
1.787
1,328,736
-0.00(-0.15%)
Apr 30, 2004
1.787
1.804
1.785
1.790
1,326,187
+0.00(+0.15%)
Apr 29, 2004
1.796
1.804
1.787
1.787
882,182
-0.01(-0.61%)
Apr 28, 2004
1.796
1.801
1.793
1.798
1,051,552
-0.00(-0.15%)
Apr 27, 2004
1.787
1.812
1.787
1.801
1,721,020
+0.01(+0.77%)
Apr 26, 2004
1.796
1.801
1.787
1.787
1,059,929
-0.02(-0.91%)
Apr 23, 2004
1.807
1.815
1.787
1.804
1,887,112
-0.01(-0.45%)
Apr 22, 2004
1.817
1.828
1.807
1.812
951,751
-0.01(-0.45%)
Apr 21, 2004
1.798
1.828
1.793
1.820
1,626,318
+0.01(+0.76%)
Apr 20, 2004
1.820
1.826
1.787
1.807
1,279,564
-0.02(-0.90%)
Apr 19, 2004
1.820
1.831
1.817
1.823
789,301
+0.00(+0.00%)
Apr 16, 2004
1.809
1.823
1.809
1.823
796,586
+0.01(+0.76%)
Apr 15, 2004
1.812
1.823
1.809
1.809
827,182
-0.01(-0.30%)
Apr 14, 2004
1.812
1.834
1.809
1.815
1,015,128
-0.01(-0.60%)
Apr 13, 2004
1.839
1.842
1.826
1.826
1,695,887
-0.03(-1.48%)
Apr 12, 2004
1.859
1.867
1.853
1.853
649,070
-0.01(-0.44%)
Apr 08, 2004
1.856
1.864
1.850
1.861
769,268
+0.01(+0.30%)
Apr 07, 2004
1.859
1.870
1.856
1.856
694,964
-0.01(-0.30%)
Apr 06, 2004
1.842
1.870
1.842
1.861
1,156,816
+0.02(+0.89%)
Apr 05, 2004
1.870
1.881
1.839
1.845
1,787,311
-0.03(-1.47%)
Apr 02, 2004
1.894
1.894
1.870
1.872
1,251,882
-0.03(-1.44%)
Apr 01, 2004
1.905
1.914
1.897
1.900
1,431,815
-0.01(-0.43%)
Mar 31, 2004
1.908
1.914
1.908
1.908
449,104
+0.00(+0.00%)
Mar 30, 2004
1.911
1.916
1.905
1.908
697,149
-0.00(-0.14%)
Mar 29, 2004
1.922
1.922
1.911
1.911
680,759
-0.01(-0.57%)
Mar 26, 2004
1.922
1.927
1.914
1.922
615,196
+0.00(+0.00%)
Mar 25, 2004
1.919
1.925
1.911
1.922
796,586
+0.00(+0.14%)
Mar 24, 2004
1.914
1.927
1.914
1.919
1,027,148
+0.01(+0.29%)
Mar 23, 2004
1.919
1.925
1.911
1.914
592,977
-0.01(-0.57%)
Mar 22, 2004
1.914
1.925
1.914
1.925
786,023
+0.01(+0.57%)
Mar 19, 2004
1.911
1.919
1.908
1.914
429,799
+0.00(+0.00%)
Mar 18, 2004
1.911
1.919
1.908
1.914
518,309
+0.00(+0.14%)
Mar 17, 2004
1.911
1.922
1.911
1.911
780,195
+0.00(+0.14%)
Mar 16, 2004
1.911
1.916
1.908
1.908
524,865
-0.00(-0.14%)
Mar 15, 2004
1.903
1.916
1.900
1.911
952,115
+0.00(+0.14%)
Mar 12, 2004
1.905
1.914
1.900
1.908
673,474
+0.01(+0.43%)
Mar 11, 2004
1.908
1.914
1.897
1.900
717,182
-0.02(-0.86%)
Mar 10, 2004
1.922
1.927
1.911
1.916
1,099,267
-0.00(-0.14%)
Mar 09, 2004
1.908
1.919
1.908
1.919
615,924
+0.01(+0.72%)
Mar 08, 2004
1.908
1.919
1.905
1.905
575,494
+0.00(+0.00%)
Mar 05, 2004
1.908
1.916
1.894
1.905
868,341
+0.00(+0.14%)
Mar 04, 2004
1.900
1.908
1.897
1.903
710,262
+0.00(+0.00%)
Mar 03, 2004
1.883
1.905
1.883
1.903
592,249
+0.00(+0.14%)
Mar 02, 2004
1.905
1.911
1.900
1.900
592,613
-0.01(-0.43%)
Mar 01, 2004
1.903
1.911
1.900
1.908
770,361
+0.00(+0.14%)
Feb 27, 2004
1.905
1.908
1.897
1.905
309,601
-0.00(-0.14%)
Feb 26, 2004
1.900
1.908
1.881
1.908
634,500
+0.01(+0.43%)
Feb 25, 2004
1.903
1.908
1.892
1.900
863,606
+0.00(+0.00%)
Feb 24, 2004
1.886
1.900
1.886
1.900
901,850
+0.01(+0.44%)
Feb 23, 2004
1.900
1.900
1.883
1.892
528,143
-0.01(-0.29%)
Feb 20, 2004
1.886
1.897
1.883
1.897
700,063
+0.01(+0.44%)
Feb 19, 2004
1.892
1.897
1.886
1.889
686,586
+0.00(+0.00%)
Feb 18, 2004
1.894
1.903
1.886
1.889
1,256,982
-0.01(-0.29%)
Feb 17, 2004
1.897
1.905
1.889
1.894
970,691
-0.01(-0.29%)
Feb 13, 2004
1.900
1.908
1.894
1.900
745,229
-0.00(-0.14%)
Feb 12, 2004
1.914
1.919
1.894
1.903
935,725
-0.01(-0.43%)
Feb 11, 2004
1.894
1.914
1.894
1.911
1,211,452
+0.01(+0.72%)
Feb 10, 2004
1.897
1.903
1.894
1.897
952,115
+0.00(+0.15%)
Feb 09, 2004
1.900
1.903
1.892
1.894
635,229
-0.01(-0.29%)
Feb 06, 2004
1.897
1.905
1.889
1.900
696,421
+0.01(+0.29%)
Feb 05, 2004
1.911
1.911
1.889
1.894
816,983
-0.02(-1.15%)
Feb 04, 2004
1.911
1.919
1.897
1.916
789,301
+0.00(+0.14%)
Feb 03, 2004
1.894
1.914
1.892
1.914
840,294
+0.01(+0.43%)
Feb 02, 2004
1.889
1.914
1.886
1.905
853,771
+0.01(+0.43%)
Jan 30, 2004
1.886
1.903
1.881
1.897
815,162
+0.00(+0.15%)
Jan 29, 2004
1.883
1.897
1.878
1.894
908,771
+0.00(+0.14%)
Jan 28, 2004
1.905
1.914
1.881
1.892
1,118,936
-0.02(-0.86%)
Jan 27, 2004
1.916
1.925
1.908
1.908
711,355
-0.01(-0.71%)
Jan 26, 2004
1.911
1.927
1.903
1.922
604,997
+0.01(+0.29%)
Jan 23, 2004
1.916
1.933
1.914
1.916
565,295
-0.01(-0.43%)
Jan 22, 2004
1.916
1.930
1.905
1.925
721,553
+0.01(+0.72%)
Jan 21, 2004
1.914
1.933
1.908
1.911
741,222
+0.01(+0.29%)
Jan 20, 2004
1.897
1.911
1.894
1.905
1,106,916
+0.00(+0.14%)
Jan 16, 2004
1.889
1.905
1.889
1.903
1,183,042
+0.01(+0.43%)
Jan 15, 2004
1.886
1.903
1.886
1.894
935,360
+0.01(+0.29%)
Jan 14, 2004
1.883
1.894
1.881
1.889
1,117,843
+0.00(+0.15%)
Jan 13, 2004
1.889
1.900
1.883
1.886
854,864
-0.01(-0.43%)
Jan 12, 2004
1.886
1.922
1.881
1.894
931,718
+0.01(+0.44%)
Jan 09, 2004
1.886
1.897
1.886
1.886
695,692
+0.00(+0.00%)
Jan 08, 2004
1.886
1.889
1.881
1.886
632,315
+0.00(+0.15%)
Jan 07, 2004
1.881
1.889
1.878
1.883
647,613
-0.00(-0.15%)
Jan 06, 2004
1.878
1.889
1.875
1.886
672,745
+0.01(+0.59%)
Jan 05, 2004
1.881
1.883
1.870
1.875
863,606
-0.01(-0.29%)
Jan 02, 2004
1.875
1.881
1.872
1.881
531,421
+0.01(+0.44%)
Dec 31, 2003
1.872
1.881
1.870
1.872
543,441
+0.00(+0.15%)
Dec 30, 2003
1.872
1.878
1.867
1.870
779,103
-0.01(-0.58%)
Dec 29, 2003
1.870
1.881
1.867
1.881
765,990
+0.01(+0.73%)
Dec 26, 2003
1.875
1.878
1.867
1.867
230,926
-0.01(-0.29%)
Dec 24, 2003
1.870
1.872
1.867
1.872
395,925
+0.00(+0.15%)
Dec 23, 2003
1.870
1.875
1.867
1.870
654,534
+0.00(+0.00%)
Dec 22, 2003
1.875
1.883
1.864
1.870
967,049
-0.01(-0.29%)
Dec 19, 2003
1.875
1.883
1.872
1.875
758,705
+0.00(+0.00%)
Dec 18, 2003
1.881
1.881
1.872
1.875
740,858
+0.00(+0.00%)
Dec 17, 2003
1.878
1.878
1.872
1.875
764,897
+0.00(+0.00%)
Dec 16, 2003
1.870
1.878
1.870
1.875
998,009
+0.01(+0.29%)
Dec 15, 2003
1.878
1.878
1.870
1.870
506,289
-0.01(-0.44%)
Dec 12, 2003
1.872
1.878
1.867
1.878
1,101,452
+0.01(+0.29%)
Dec 11, 2003
1.872
1.875
1.867
1.872
469,137
+0.00(+0.00%)
Dec 10, 2003
1.878
1.881
1.870
1.872
793,672
-0.00(-0.15%)
Dec 09, 2003
1.878
1.886
1.872
1.875
1,272,644
-0.01(-0.29%)
Dec 08, 2003
1.883
1.892
1.878
1.881
901,486
+0.00(+0.00%)
Dec 05, 2003
1.886
1.886
1.881
1.881
628,673
+0.00(+0.15%)
Dec 04, 2003
1.875
1.886
1.875
1.878
1,022,049
-0.01(-0.58%)
Dec 03, 2003
1.894
1.900
1.881
1.889
816,983
+0.00(+0.00%)
Dec 02, 2003
1.894
1.903
1.892
1.889
825,725
-0.00(-0.15%)
Dec 01, 2003
1.894
1.894
1.886
1.892
601,719
+0.00(+0.00%)
Nov 28, 2003
1.903
1.903
1.892
1.892
231,654
-0.01(-0.43%)
Nov 26, 2003
1.903
1.903
1.897
1.900
489,534
+0.00(+0.14%)
Nov 25, 2003
1.900
1.903
1.889
1.897
701,156
-0.00(-0.14%)
Nov 24, 2003
1.897
1.905
1.889
1.900
761,255
+0.01(+0.73%)
Nov 21, 2003
1.878
1.905
1.878
1.886
727,017
+0.00(+0.00%)
Nov 20, 2003
1.886
1.892
1.881
1.886
811,520
+0.01(+0.29%)
Nov 19, 2003
1.889
1.892
1.878
1.881
902,943
-0.00(-0.15%)
Nov 18, 2003
1.883
1.889
1.875
1.883
743,772
+0.01(+0.29%)
Nov 17, 2003
1.881
1.886
1.875
1.878
492,812
+0.00(+0.15%)
Nov 14, 2003
1.878
1.883
1.872
1.875
485,163
+0.00(+0.15%)
Nov 13, 2003
1.881
1.881
1.872
1.872
582,415
-0.00(-0.15%)
Nov 12, 2003
1.872
1.878
1.867
1.875
588,242
+0.00(+0.15%)
Nov 11, 2003
1.878
1.881
1.875
1.872
613,010
+0.00(+0.00%)
Nov 10, 2003
1.878
1.883
1.872
1.872
492,812
+0.00(+0.00%)
Nov 07, 2003
1.883
1.889
1.878
1.872
470,594
-0.01(-0.58%)
Nov 06, 2003
1.889
1.892
1.883
1.883
560,925
-0.00(-0.15%)
Nov 05, 2003
1.886
1.892
1.883
1.886
502,282
+0.00(+0.00%)
Nov 04, 2003
1.886
1.889
1.881
1.886
601,074
-0.00(-0.15%)
Nov 03, 2003
1.897
1.897
1.889
1.889
637,425
+0.00(+0.00%)
Oct 31, 2003
1.892
1.892
1.892
1.889
584,600
+0.01(+0.29%)
Oct 30, 2003
1.889
1.889
1.878
1.883
599,534
-0.00(-0.15%)
Oct 29, 2003
1.881
1.892
1.872
1.886
693,871
+0.01(+0.29%)
Oct 28, 2003
1.878
1.883
1.872
1.881
445,461
+0.01(+0.29%)
Oct 27, 2003
1.881
1.883
1.872
1.875
558,375
-0.00(-0.15%)
Oct 24, 2003
1.870
1.878
1.867
1.878
620,659
+0.00(+0.15%)
Oct 23, 2003
1.867
1.875
1.864
1.875
726,652
+0.01(+0.44%)
Oct 22, 2003
1.861
1.870
1.861
1.867
518,673
+0.00(+0.00%)
Oct 21, 2003
1.859
1.867
1.859
1.867
607,183
+0.00(+0.15%)
Oct 20, 2003
1.861
1.867
1.859
1.864
413,773
-0.00(-0.15%)
Oct 17, 2003
1.859
1.867
1.856
1.867
706,619
+0.00(+0.00%)
Oct 16, 2003
1.864
1.867
1.859
1.867
610,097
+0.00(+0.15%)
Oct 15, 2003
1.856
1.867
1.856
1.864
956,122
-0.01(-0.44%)
Oct 14, 2003
1.864
1.878
1.864
1.872
956,486
+0.00(+0.00%)
Oct 13, 2003
1.872
1.881
1.872
1.872
515,759
+0.00(+0.00%)
Oct 10, 2003
1.870
1.883
1.870
1.872
673,110
-0.01(-0.73%)
Oct 09, 2003
1.883
1.894
1.881
1.886
430,892
-0.01(-0.29%)
Oct 08, 2003
1.872
1.894
1.872
1.892
696,057
+0.02(+1.03%)
Oct 07, 2003
1.872
1.889
1.870
1.872
844,301
+0.00(+0.00%)
Oct 06, 2003
1.864
1.881
1.864
1.872
640,328
-0.01(-0.73%)
Oct 03, 2003
1.881
1.886
1.881
1.886
583,143
+0.00(+0.00%)
Oct 02, 2003
1.905
1.908
1.883
1.886
914,599
-0.02(-1.15%)
Oct 01, 2003
1.897
1.908
1.897
1.908
484,799
+0.01(+0.58%)
Sep 30, 2003
1.894
1.897
1.886
1.897
490,991
+0.01(+0.44%)
Sep 29, 2003
1.883
1.900
1.883
1.889
593,342
-0.00(-0.15%)
Sep 26, 2003
1.878
1.892
1.878
1.892
575,858
+0.01(+0.58%)
Sep 25, 2003
1.881
1.883
1.875
1.881
646,885
+0.01(+0.29%)
Sep 24, 2003
1.894
1.905
1.878
1.875
917,513
-0.02(-1.01%)
Sep 23, 2003
1.878
1.894
1.881
1.894
503,375
+0.02(+0.88%)
Sep 22, 2003
1.886
1.894
1.872
1.878
499,369
-0.02(-0.87%)
Sep 19, 2003
1.889
1.897
1.889
1.894
632,679
+0.01(+0.73%)
Sep 18, 2003
1.881
1.892
1.881
1.881
1,103,274
-0.01(-0.72%)
Sep 17, 2003
1.872
1.881
1.872
1.894
604,633
+0.02(+1.02%)
Sep 16, 2003
1.878
1.881
1.872
1.875
971,056
+0.01(+0.59%)
Sep 15, 2003
1.867
1.881
1.864
1.864
909,499
-0.01(-0.44%)
Sep 12, 2003
1.864
1.881
1.861
1.872
910,228
+0.01(+0.44%)
Sep 11, 2003
1.859
1.875
1.859
1.864
692,050
-0.01(-0.59%)
Sep 10, 2003
1.878
1.886
1.872
1.875
881,817
+0.00(+0.00%)
Sep 09, 2003
1.878
1.883
1.867
1.875
624,302
+0.00(+0.00%)
Sep 08, 2003
1.875
2.128
1.872
1.875
722,282
-0.01(-0.44%)
Sep 05, 2003
1.864
1.883
1.864
1.883
618,474
+0.02(+1.03%)
Sep 04, 2003
1.881
1.881
1.856
1.864
789,665
+0.00(+0.00%)
Sep 03, 2003
1.856
1.878
1.856
1.864
692,414
+0.00(+0.00%)
Sep 02, 2003
1.850
1.872
1.850
1.864
811,520
-0.00(-0.15%)
Aug 29, 2003
1.878
1.878
1.859
1.867
562,746
-0.01(-0.44%)
Aug 28, 2003
1.872
1.881
1.867
1.875
597,713
+0.00(+0.15%)
Aug 27, 2003
1.892
1.892
1.870
1.872
678,209
-0.02(-0.87%)
Aug 26, 2003
1.872
1.897
1.864
1.889
857,049
+0.02(+0.88%)
Aug 25, 2003
1.867
1.892
1.867
1.872
808,970
+0.01(+0.59%)
Aug 22, 2003
1.861
1.878
1.861
1.861
599,169
-0.01(-0.29%)
Aug 21, 2003
1.859
1.878
1.859
1.867
799,864
+0.01(+0.29%)
Aug 20, 2003
1.861
1.870
1.856
1.861
815,162
+0.00(+0.15%)
Aug 19, 2003
1.872
1.872
1.834
1.859
1,332,743
+0.01(+0.30%)
Aug 18, 2003
1.850
1.861
1.842
1.853
767,083
+0.01(+0.45%)
Aug 15, 2003
1.842
1.864
1.842
1.845
611,554
-0.01(-0.59%)
Aug 14, 2003
1.839
1.864
1.839
1.856
780,560
-0.01(-0.73%)
Aug 13, 2003
1.870
1.886
1.861
1.870
784,566
-0.02(-1.30%)
Aug 12, 2003
1.878
1.894
1.878
1.894
626,852
+0.00(+0.14%)
Aug 11, 2003
1.867
1.892
1.867
1.892
662,547
+0.00(+0.00%)
Aug 08, 2003
1.886
1.892
1.867
1.892
843,208
+0.01(+0.29%)
Aug 07, 2003
1.872
1.889
1.867
1.886
620,295
+0.01(+0.73%)
Aug 06, 2003
1.864
1.872
1.856
1.872
877,811
+0.01(+0.44%)
Aug 05, 2003
1.883
1.892
1.861
1.864
891,288
-0.02(-1.16%)
Aug 04, 2003
1.881
1.892
1.872
1.886
668,010
+0.01(+0.44%)
Aug 01, 2003
1.886
1.903
1.872
1.878
890,559
-0.00(-0.15%)
Jul 31, 2003
1.892
1.900
1.870
1.881
884,731
-0.01(-0.58%)
Jul 30, 2003
1.886
1.903
1.875
1.892
1,034,797
+0.01(+0.44%)
Jul 29, 2003
1.867
1.889
1.850
1.883
1,064,664
+0.01(+0.59%)
Jul 28, 2003
1.900
1.900
1.872
1.872
977,248
-0.03(-1.59%)
Jul 25, 2003
1.894
1.908
1.886
1.903
921,519
+0.01(+0.29%)
Jul 24, 2003
1.892
1.908
1.886
1.897
1,355,326
+0.01(+0.58%)
Jul 23, 2003
1.881
1.892
1.870
1.886
1,062,115
+0.01(+0.73%)
Jul 22, 2003
1.883
1.894
1.867
1.872
1,115,658
-0.01(-0.58%)
Jul 21, 2003
1.881
1.905
1.878
1.883
1,120,393
-0.02(-1.01%)
Jul 18, 2003
1.897
1.947
1.889
1.903
745,593
+0.00(+0.14%)
Jul 17, 2003
1.892
1.933
1.881
1.900
1,147,346
+0.01(+0.58%)
Jul 16, 2003
1.883
1.908
1.881
1.889
1,425,988
-0.02(-1.01%)
Jul 15, 2003
1.941
1.955
1.881
1.908
1,407,047
-0.03(-1.70%)
Jul 14, 2003
1.952
1.971
1.936
1.941
751,785
-0.02(-0.98%)
Jul 11, 2003
1.933
1.963
1.930
1.960
1,117,479
-0.01(-0.56%)
Jul 10, 2003
1.971
1.985
1.922
1.971
1,126,949
-0.01(-0.55%)
Jul 09, 2003
1.999
2.001
1.977
1.982
743,407
-0.01(-0.41%)
Jul 08, 2003
2.004
2.007
1.990
1.990
600,262
-0.01(-0.69%)
Jul 07, 2003
1.993
2.004
1.985
2.004
607,911
+0.01(+0.55%)
Jul 03, 2003
1.993
2.004
1.982
1.993
411,223
-0.00(-0.14%)
Jul 02, 2003
1.996
2.015
1.990
1.996
741,222
-0.00(-0.14%)
Jul 01, 2003
2.007
2.023
1.999
1.999
870,890
-0.01(-0.55%)
Jun 30, 2003
2.015
2.018
1.990
2.010
714,633
-0.01(-0.27%)
Jun 27, 2003
2.018
2.026
2.004
2.015
658,904
+0.00(+0.14%)
Jun 26, 2003
1.999
2.029
1.999
2.012
757,248
+0.01(+0.55%)
Jun 25, 2003
2.018
2.029
1.996
2.001
1,036,254
-0.02(-0.82%)
Jun 24, 2003
2.018
2.032
2.010
2.018
799,136
-0.00(-0.14%)
Jun 23, 2003
2.023
2.026
2.010
2.021
610,825
-0.00(-0.14%)
Jun 20, 2003
2.029
2.032
2.012
2.023
698,242
-0.01(-0.67%)
Jun 19, 2003
2.040
2.045
2.023
2.037
836,652
-0.00(-0.13%)
Jun 18, 2003
2.045
2.059
2.032
2.040
925,526
-0.01(-0.54%)
Jun 17, 2003
2.056
2.067
2.045
2.051
841,387
-0.01(-0.27%)
Jun 16, 2003
2.056
2.059
2.034
2.056
751,421
+0.00(+0.00%)
Jun 13, 2003
2.051
2.056
2.045
2.056
597,713
+0.01(+0.54%)
Jun 12, 2003
2.034
2.051
2.026
2.045
852,678
+0.01(+0.40%)
Jun 11, 2003
2.023
2.048
2.023
2.037
633,772
-0.01(-0.27%)
Jun 10, 2003
2.023
2.048
2.023
2.043
672,745
+0.02(+1.09%)
Jun 09, 2003
2.043
2.043
2.021
2.021
598,441
-0.01(-0.67%)
Jun 06, 2003
2.048
2.056
2.034
2.034
710,262
-0.01(-0.54%)
Jun 05, 2003
2.054
2.070
2.045
2.045
1,280,657
-0.01(-0.27%)
Jun 04, 2003
2.043
2.056
2.029
2.051
1,110,558
+0.01(+0.27%)
Jun 03, 2003
2.043
2.045
2.026
2.045
975,791
+0.02(+0.81%)
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.