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
Orasure Tech Inc
(NQ:
OSUR
)
4.295
+0.005 (+0.12%)
Streaming Delayed Price
Updated: 10:51 AM 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 31, 2005
8.510
8.550
8.160
8.280
263,263
-0.19(-2.24%)
May 27, 2005
8.250
8.520
8.210
8.470
257,774
+0.27(+3.29%)
May 26, 2005
8.300
8.350
8.152
8.200
525,431
-0.02(-0.24%)
May 25, 2005
8.050
8.270
7.810
8.220
365,043
+0.11(+1.36%)
May 24, 2005
8.110
8.300
8.070
8.110
273,200
-0.04(-0.49%)
May 23, 2005
8.330
8.340
8.100
8.150
353,063
-0.26(-3.09%)
May 20, 2005
8.490
8.590
8.390
8.410
89,043
-0.16(-1.87%)
May 19, 2005
8.350
8.600
8.250
8.570
275,223
+0.22(+2.63%)
May 18, 2005
8.470
8.570
8.250
8.350
560,700
-0.15(-1.76%)
May 17, 2005
8.740
8.740
8.450
8.500
432,757
-0.15(-1.73%)
May 16, 2005
8.410
8.720
8.410
8.650
242,214
+0.22(+2.61%)
May 13, 2005
8.700
8.730
8.370
8.430
201,871
-0.23(-2.66%)
May 12, 2005
8.590
8.780
8.550
8.660
279,011
+0.03(+0.35%)
May 11, 2005
8.400
8.690
8.380
8.630
381,735
+0.25(+2.98%)
May 10, 2005
8.420
8.430
8.250
8.380
317,609
-0.03(-0.36%)
May 09, 2005
8.400
8.410
8.250
8.410
407,303
+0.08(+0.96%)
May 06, 2005
8.300
8.400
8.260
8.330
294,449
+0.03(+0.36%)
May 05, 2005
8.120
8.330
8.070
8.300
754,993
+0.22(+2.72%)
May 04, 2005
8.530
8.600
7.900
8.080
1,417,176
-0.20(-2.42%)
May 03, 2005
8.300
8.380
8.200
8.280
526,141
-0.04(-0.48%)
May 02, 2005
7.980
8.340
7.960
8.320
515,577
+0.36(+4.52%)
Apr 29, 2005
7.810
8.190
7.660
7.960
389,637
+0.13(+1.66%)
Apr 28, 2005
7.990
8.030
7.800
7.830
202,249
-0.15(-1.88%)
Apr 27, 2005
7.850
8.100
7.520
7.980
485,599
+0.13(+1.66%)
Apr 26, 2005
7.490
7.920
7.400
7.850
333,465
+0.35(+4.67%)
Apr 25, 2005
7.500
7.670
7.450
7.500
213,044
-0.04(-0.53%)
Apr 22, 2005
7.690
7.740
7.340
7.540
289,454
-0.21(-2.71%)
Apr 21, 2005
7.340
7.750
7.340
7.750
205,045
+0.50(+6.90%)
Apr 20, 2005
7.510
7.540
7.250
7.250
180,546
-0.25(-3.33%)
Apr 19, 2005
6.970
7.540
6.970
7.500
364,097
+0.45(+6.38%)
Apr 18, 2005
7.100
7.350
6.910
7.050
276,017
-0.08(-1.12%)
Apr 15, 2005
7.160
7.470
7.120
7.130
324,909
+0.02(+0.28%)
Apr 14, 2005
7.610
7.690
7.080
7.110
733,021
-0.50(-6.57%)
Apr 13, 2005
8.000
8.020
7.590
7.610
278,731
-0.35(-4.40%)
Apr 12, 2005
7.970
8.040
7.650
7.960
330,745
-0.01(-0.13%)
Apr 11, 2005
7.920
8.060
7.910
7.970
315,040
+0.03(+0.38%)
Apr 08, 2005
8.080
8.100
7.880
7.940
364,264
-0.03(-0.38%)
Apr 07, 2005
7.930
8.010
7.640
7.970
389,830
+0.10(+1.27%)
Apr 06, 2005
7.540
7.920
7.500
7.870
775,133
+0.34(+4.52%)
Apr 05, 2005
7.310
7.630
7.300
7.530
303,422
+0.18(+2.45%)
Apr 04, 2005
7.470
7.490
7.330
7.350
254,016
-0.05(-0.68%)
Apr 01, 2005
7.310
7.530
7.310
7.400
461,288
+0.04(+0.54%)
Mar 31, 2005
7.260
7.400
7.200
7.360
322,367
+0.07(+0.89%)
Mar 30, 2005
7.310
7.450
7.060
7.295
393,155
+0.01(+0.21%)
Mar 29, 2005
7.150
7.310
7.010
7.280
754,879
+0.46(+6.74%)
Mar 28, 2005
6.950
7.030
6.700
6.820
151,865
-0.17(-2.43%)
Mar 24, 2005
6.930
7.090
6.880
6.990
266,131
+0.11(+1.60%)
Mar 23, 2005
6.700
6.900
6.700
6.880
161,891
+0.15(+2.23%)
Mar 22, 2005
6.740
6.850
6.650
6.730
203,107
-0.01(-0.15%)
Mar 21, 2005
6.500
6.740
6.500
6.740
133,426
+0.22(+3.37%)
Mar 18, 2005
6.450
6.620
6.400
6.520
289,713
+0.01(+0.15%)
Mar 17, 2005
6.400
6.650
6.260
6.510
192,175
+0.11(+1.72%)
Mar 16, 2005
6.420
6.510
6.310
6.400
658,990
-0.11(-1.69%)
Mar 15, 2005
6.420
6.670
6.420
6.510
168,109
+0.09(+1.40%)
Mar 14, 2005
6.390
6.500
6.320
6.420
111,224
+0.01(+0.16%)
Mar 11, 2005
6.500
6.510
6.350
6.410
125,155
-0.08(-1.23%)
Mar 10, 2005
6.660
6.840
6.350
6.490
290,523
-0.22(-3.28%)
Mar 09, 2005
7.030
7.090
6.710
6.710
421,724
-0.32(-4.55%)
Mar 08, 2005
7.000
7.120
7.000
7.030
170,913
+0.04(+0.57%)
Mar 07, 2005
7.050
7.117
6.910
6.990
220,970
-0.04(-0.57%)
Mar 04, 2005
7.050
7.050
6.910
7.030
271,889
+0.08(+1.15%)
Mar 03, 2005
7.010
7.020
6.800
6.950
233,159
-0.04(-0.57%)
Mar 02, 2005
6.990
7.070
6.910
6.990
267,893
-0.06(-0.85%)
Mar 01, 2005
6.740
7.050
6.640
7.050
247,128
+0.35(+5.22%)
Feb 28, 2005
6.810
6.950
6.660
6.700
167,377
-0.20(-2.90%)
Feb 25, 2005
6.510
6.940
6.510
6.900
253,864
+0.35(+5.34%)
Feb 24, 2005
6.450
6.590
6.280
6.550
223,306
+0.15(+2.34%)
Feb 23, 2005
6.650
6.670
6.340
6.400
267,672
-0.21(-3.18%)
Feb 22, 2005
6.670
6.800
6.580
6.610
251,561
-0.11(-1.64%)
Feb 18, 2005
6.850
6.850
6.600
6.720
205,962
-0.08(-1.18%)
Feb 17, 2005
6.960
7.040
6.770
6.800
263,934
-0.19(-2.72%)
Feb 16, 2005
7.040
7.080
6.900
6.990
195,356
-0.03(-0.43%)
Feb 15, 2005
7.100
7.100
6.881
7.020
528,647
-0.02(-0.28%)
Feb 14, 2005
6.650
7.180
6.560
7.040
816,965
+0.53(+8.14%)
Feb 11, 2005
6.340
6.650
6.190
6.510
625,493
+0.30(+4.83%)
Feb 10, 2005
6.100
6.480
6.000
6.210
862,491
+0.38(+6.52%)
Feb 09, 2005
5.920
5.980
5.800
5.830
206,977
-0.08(-1.35%)
Feb 08, 2005
5.800
5.930
5.750
5.910
124,932
+0.10(+1.72%)
Feb 07, 2005
5.950
5.970
5.790
5.810
206,683
-0.11(-1.86%)
Feb 04, 2005
5.870
5.940
5.780
5.920
99,097
+0.06(+1.02%)
Feb 03, 2005
5.850
5.900
5.730
5.860
159,322
-0.05(-0.85%)
Feb 02, 2005
5.950
6.000
5.760
5.910
314,209
-0.08(-1.34%)
Feb 01, 2005
5.720
5.990
5.710
5.990
237,504
+0.28(+4.90%)
Jan 31, 2005
5.830
5.850
5.610
5.710
269,620
-0.01(-0.17%)
Jan 28, 2005
5.820
5.820
5.560
5.720
108,708
+0.01(+0.18%)
Jan 27, 2005
5.690
5.840
5.600
5.710
156,587
+0.05(+0.88%)
Jan 26, 2005
5.650
5.690
5.506
5.660
163,955
+0.10(+1.80%)
Jan 25, 2005
5.500
5.620
5.390
5.560
113,981
+0.13(+2.39%)
Jan 24, 2005
5.650
5.650
5.350
5.430
296,540
-0.12(-2.16%)
Jan 21, 2005
5.700
5.750
5.540
5.550
134,527
-0.11(-1.94%)
Jan 20, 2005
5.760
5.836
5.540
5.660
292,211
-0.14(-2.41%)
Jan 19, 2005
6.210
6.310
5.690
5.800
160,183
-0.34(-5.54%)
Jan 18, 2005
6.000
6.212
6.000
6.140
176,362
+0.10(+1.67%)
Jan 14, 2005
5.870
6.080
5.760
6.039
177,632
+0.24(+4.12%)
Jan 13, 2005
6.100
6.100
5.700
5.800
213,776
-0.24(-3.97%)
Jan 12, 2005
6.150
6.150
5.900
6.040
250,884
+0.03(+0.50%)
Jan 11, 2005
5.950
6.140
5.900
6.010
398,386
-0.02(-0.33%)
Jan 10, 2005
5.780
6.040
5.770
6.030
492,023
+0.18(+3.08%)
Jan 07, 2005
6.220
6.270
5.780
5.850
426,901
-0.25(-4.10%)
Jan 06, 2005
6.150
6.290
6.070
6.100
129,232
-0.07(-1.13%)
Jan 05, 2005
6.160
6.350
6.150
6.170
205,039
-0.10(-1.59%)
Jan 04, 2005
6.690
6.690
6.150
6.270
311,765
-0.33(-5.00%)
Jan 03, 2005
6.720
6.880
6.560
6.600
265,973
-0.12(-1.79%)
Dec 31, 2004
6.700
6.892
6.700
6.720
252,200
-0.09(-1.32%)
Dec 30, 2004
6.750
6.890
6.750
6.810
171,900
+0.05(+0.74%)
Dec 29, 2004
6.800
6.940
6.710
6.760
206,000
-0.15(-2.17%)
Dec 28, 2004
7.000
7.000
6.740
6.910
288,300
+0.03(+0.44%)
Dec 27, 2004
7.000
7.140
6.770
6.880
451,100
-0.24(-3.37%)
Dec 23, 2004
7.070
7.270
6.920
7.120
375,300
+0.07(+0.99%)
Dec 22, 2004
7.140
7.280
6.980
7.050
597,300
+0.38(+5.70%)
Dec 21, 2004
6.770
6.840
6.570
6.670
318,700
-0.08(-1.19%)
Dec 20, 2004
6.830
7.040
6.700
6.750
192,600
-0.21(-3.02%)
Dec 17, 2004
6.950
7.000
6.750
6.960
173,400
+0.02(+0.29%)
Dec 16, 2004
6.950
7.100
6.850
6.940
445,000
-0.10(-1.42%)
Dec 15, 2004
6.950
7.100
6.950
7.040
207,400
-0.01(-0.14%)
Dec 14, 2004
6.960
7.100
6.960
7.050
173,800
+0.02(+0.28%)
Dec 13, 2004
6.950
7.100
6.950
7.030
180,800
-0.05(-0.71%)
Dec 10, 2004
7.190
7.279
6.970
7.080
151,900
-0.02(-0.28%)
Dec 09, 2004
7.000
7.180
6.900
7.100
127,900
-0.01(-0.14%)
Dec 08, 2004
6.950
7.130
6.900
7.110
177,400
+0.16(+2.30%)
Dec 07, 2004
7.250
7.340
6.860
6.950
224,100
-0.26(-3.61%)
Dec 06, 2004
7.410
7.429
7.190
7.210
235,700
-0.21(-2.83%)
Dec 03, 2004
7.210
7.490
7.210
7.420
218,800
+0.15(+2.06%)
Dec 02, 2004
7.510
7.520
7.230
7.270
285,300
-0.04(-0.55%)
Dec 01, 2004
7.110
7.463
7.100
7.310
340,300
+0.15(+2.09%)
Nov 30, 2004
7.175
7.330
7.110
7.160
225,400
-0.04(-0.56%)
Nov 29, 2004
7.060
7.220
6.880
7.200
370,400
+0.14(+1.98%)
Nov 26, 2004
7.040
7.080
7.000
7.060
53,100
+0.00(+0.00%)
Nov 24, 2004
7.050
7.090
6.950
7.060
128,800
-0.01(-0.14%)
Nov 23, 2004
7.080
7.130
6.940
7.070
220,500
-0.11(-1.53%)
Nov 22, 2004
7.100
7.200
7.020
7.180
262,800
+0.00(+0.00%)
Nov 19, 2004
7.260
7.350
7.100
7.180
174,900
-0.12(-1.64%)
Nov 18, 2004
7.080
7.350
7.080
7.300
176,400
+0.18(+2.53%)
Nov 17, 2004
7.300
7.350
7.010
7.120
237,300
-0.07(-0.97%)
Nov 16, 2004
7.260
7.440
7.170
7.190
133,700
-0.19(-2.57%)
Nov 15, 2004
7.410
7.480
7.250
7.380
123,300
+0.00(+0.00%)
Nov 12, 2004
7.450
7.460
7.270
7.380
233,200
-0.07(-0.94%)
Nov 11, 2004
7.470
7.470
7.250
7.450
181,800
+0.21(+2.90%)
Nov 10, 2004
7.230
7.400
7.220
7.240
185,500
+0.05(+0.70%)
Nov 09, 2004
7.050
7.250
7.050
7.190
155,400
+0.09(+1.27%)
Nov 08, 2004
7.350
7.420
7.060
7.100
266,200
-0.27(-3.66%)
Nov 05, 2004
7.310
7.450
7.310
7.370
296,800
+0.00(+0.00%)
Nov 04, 2004
7.300
7.470
7.250
7.370
288,100
+0.04(+0.55%)
Nov 03, 2004
6.900
7.500
6.780
7.330
1,211,600
+0.56(+8.27%)
Nov 02, 2004
7.000
7.050
6.650
6.770
304,900
-0.17(-2.45%)
Nov 01, 2004
6.930
6.990
6.650
6.940
281,300
+0.19(+2.81%)
Oct 29, 2004
6.750
6.770
6.700
6.750
209,400
-0.01(-0.15%)
Oct 28, 2004
6.810
6.950
6.700
6.760
163,900
-0.13(-1.89%)
Oct 27, 2004
6.700
6.890
6.700
6.890
155,300
+0.12(+1.77%)
Oct 26, 2004
6.820
6.830
6.640
6.770
117,800
-0.05(-0.73%)
Oct 25, 2004
6.900
6.900
6.710
6.820
202,100
+0.00(+0.00%)
Oct 22, 2004
7.000
7.040
6.750
6.820
331,000
-0.11(-1.59%)
Oct 21, 2004
7.030
7.180
6.740
6.930
716,800
-0.05(-0.72%)
Oct 20, 2004
7.000
7.090
6.580
6.980
1,500,700
+0.58(+9.06%)
Oct 19, 2004
6.950
6.950
6.300
6.400
623,400
-0.39(-5.74%)
Oct 18, 2004
6.150
6.930
6.000
6.790
1,534,200
+0.91(+15.48%)
Oct 15, 2004
5.700
5.930
5.690
5.880
357,900
+0.34(+6.14%)
Oct 14, 2004
5.710
5.820
5.540
5.540
149,400
-0.17(-2.98%)
Oct 13, 2004
6.050
6.050
5.700
5.710
139,300
-0.30(-4.99%)
Oct 12, 2004
5.970
6.040
5.960
6.010
140,200
+0.01(+0.17%)
Oct 11, 2004
5.980
6.070
5.950
6.000
530,000
+0.02(+0.33%)
Oct 08, 2004
6.010
6.130
5.960
5.980
251,300
-0.08(-1.32%)
Oct 07, 2004
6.130
6.130
6.060
6.060
353,600
-0.07(-1.14%)
Oct 06, 2004
6.190
6.200
6.020
6.130
439,500
-0.06(-0.97%)
Oct 05, 2004
6.150
6.220
6.080
6.190
402,800
-0.01(-0.16%)
Oct 04, 2004
6.200
6.250
6.060
6.200
403,000
-0.02(-0.32%)
Oct 01, 2004
6.400
6.400
6.170
6.220
203,600
-0.08(-1.27%)
Sep 30, 2004
6.200
6.350
6.200
6.300
166,900
+0.05(+0.80%)
Sep 29, 2004
6.340
6.360
6.220
6.250
168,400
+0.00(+0.00%)
Sep 28, 2004
6.230
6.300
6.031
6.250
416,400
+0.05(+0.81%)
Sep 27, 2004
6.330
6.460
6.200
6.200
235,800
-0.14(-2.21%)
Sep 24, 2004
6.430
6.479
6.340
6.340
79,700
-0.10(-1.55%)
Sep 23, 2004
6.500
6.540
6.350
6.440
113,400
-0.03(-0.46%)
Sep 22, 2004
6.600
6.620
6.400
6.470
220,900
-0.15(-2.27%)
Sep 21, 2004
6.560
6.700
6.540
6.620
130,800
+0.12(+1.85%)
Sep 20, 2004
6.800
6.840
6.410
6.500
257,000
-0.07(-1.07%)
Sep 17, 2004
6.890
7.130
6.500
6.570
303,200
-0.13(-1.94%)
Sep 16, 2004
6.750
6.790
6.620
6.700
172,300
+0.08(+1.21%)
Sep 15, 2004
6.570
6.670
6.500
6.620
107,800
+0.04(+0.61%)
Sep 14, 2004
6.840
6.840
6.500
6.580
130,800
-0.11(-1.64%)
Sep 13, 2004
6.610
6.800
6.560
6.690
131,700
+0.10(+1.52%)
Sep 10, 2004
6.360
6.650
6.350
6.590
165,800
+0.14(+2.17%)
Sep 09, 2004
6.280
6.460
6.150
6.450
321,700
+0.30(+4.88%)
Sep 08, 2004
6.410
6.500
6.110
6.150
236,600
-0.30(-4.65%)
Sep 07, 2004
6.490
6.590
6.410
6.450
126,600
-0.04(-0.62%)
Sep 03, 2004
6.550
6.560
6.300
6.490
107,800
+0.04(+0.62%)
Sep 02, 2004
6.400
6.450
6.320
6.450
77,700
+0.07(+1.10%)
Sep 01, 2004
6.250
6.850
6.180
6.380
299,300
+0.11(+1.75%)
Aug 31, 2004
6.130
6.300
6.130
6.270
119,400
+0.02(+0.32%)
Aug 30, 2004
6.250
6.300
6.170
6.250
137,100
+0.00(+0.00%)
Aug 27, 2004
6.340
6.370
6.200
6.250
126,500
+0.00(+0.00%)
Aug 26, 2004
6.310
6.390
6.200
6.250
110,000
-0.14(-2.19%)
Aug 25, 2004
6.260
6.400
6.150
6.390
284,300
+0.17(+2.73%)
Aug 24, 2004
6.100
6.300
6.090
6.220
280,200
+0.15(+2.47%)
Aug 23, 2004
6.450
6.450
5.920
6.070
371,500
-0.35(-5.45%)
Aug 20, 2004
6.150
6.420
6.070
6.420
278,000
+0.32(+5.25%)
Aug 19, 2004
6.150
6.250
6.000
6.100
350,000
+0.04(+0.74%)
Aug 18, 2004
5.650
6.070
5.650
6.055
363,429
+0.39(+6.98%)
Aug 17, 2004
5.500
5.740
5.380
5.660
264,500
+0.28(+5.11%)
Aug 16, 2004
5.330
5.450
5.280
5.385
188,900
+0.01(+0.28%)
Aug 13, 2004
5.420
5.550
5.250
5.370
332,300
+0.00(+0.00%)
Aug 12, 2004
5.370
5.510
5.350
5.370
245,100
-0.09(-1.65%)
Aug 11, 2004
5.450
5.650
5.380
5.460
299,800
+0.01(+0.18%)
Aug 10, 2004
5.370
5.500
5.290
5.450
342,400
+0.23(+4.41%)
Aug 09, 2004
5.300
5.340
5.190
5.220
504,900
+0.02(+0.38%)
Aug 06, 2004
5.740
5.750
5.190
5.200
878,100
-0.35(-6.31%)
Aug 05, 2004
5.980
5.990
5.500
5.550
935,800
-0.38(-6.41%)
Aug 04, 2004
6.700
6.960
5.470
5.930
3,310,300
-1.42(-19.32%)
Aug 03, 2004
7.570
7.670
7.280
7.350
320,600
-0.20(-2.65%)
Aug 02, 2004
7.690
7.840
7.500
7.550
418,600
-0.20(-2.58%)
Jul 30, 2004
7.260
8.000
7.250
7.750
511,600
+0.45(+6.16%)
Jul 29, 2004
7.380
7.410
7.150
7.300
231,100
+0.15(+2.10%)
Jul 28, 2004
7.380
7.500
7.129
7.150
181,600
-0.35(-4.67%)
Jul 27, 2004
7.280
7.550
7.130
7.500
242,400
+0.37(+5.19%)
Jul 26, 2004
7.440
7.540
7.120
7.130
233,500
-0.27(-3.65%)
Jul 23, 2004
7.770
7.780
7.390
7.400
214,400
-0.30(-3.90%)
Jul 22, 2004
7.550
7.780
7.400
7.700
346,700
+0.22(+2.94%)
Jul 21, 2004
8.070
8.180
7.410
7.480
426,500
-0.56(-6.97%)
Jul 20, 2004
7.830
8.050
7.710
8.040
366,600
+0.30(+3.88%)
Jul 19, 2004
7.980
8.070
7.650
7.740
545,500
-0.19(-2.40%)
Jul 16, 2004
8.190
8.280
7.904
7.930
350,200
-0.14(-1.73%)
Jul 15, 2004
8.150
8.210
8.050
8.070
278,000
-0.09(-1.10%)
Jul 14, 2004
8.180
8.470
8.120
8.160
239,900
-0.11(-1.32%)
Jul 13, 2004
8.400
8.480
8.250
8.269
211,300
+0.05(+0.60%)
Jul 12, 2004
8.540
8.570
8.110
8.220
414,900
-0.23(-2.72%)
Jul 09, 2004
8.510
8.690
8.390
8.450
239,800
+0.02(+0.24%)
Jul 08, 2004
8.350
8.800
8.260
8.430
780,900
-0.12(-1.40%)
Jul 07, 2004
9.110
9.120
8.520
8.550
1,140,000
-0.54(-5.94%)
Jul 06, 2004
9.260
9.340
9.060
9.090
727,100
-0.26(-2.78%)
Jul 02, 2004
9.650
9.700
9.300
9.350
495,000
-0.22(-2.30%)
Jul 01, 2004
9.620
9.730
9.510
9.570
475,100
-0.16(-1.64%)
Jun 30, 2004
9.470
9.830
9.400
9.730
763,800
+0.04(+0.41%)
Jun 29, 2004
9.610
9.970
9.430
9.690
1,338,200
-0.11(-1.12%)
Jun 28, 2004
10.07
10.35
9.710
9.800
4,446,400
+0.31(+3.27%)
Jun 25, 2004
9.500
9.700
9.200
9.490
4,403,200
+0.24(+2.59%)
Jun 24, 2004
9.370
9.510
9.080
9.250
1,816,500
-0.19(-2.01%)
Jun 23, 2004
9.495
10.47
9.170
9.440
15,568,700
+1.73(+22.44%)
Jun 22, 2004
7.880
7.890
7.640
7.710
291,000
-0.01(-0.13%)
Jun 21, 2004
7.800
8.090
7.710
7.720
836,400
+0.11(+1.45%)
Jun 18, 2004
7.290
7.640
7.150
7.610
433,100
+0.26(+3.54%)
Jun 17, 2004
7.540
7.580
7.330
7.350
340,100
-0.18(-2.39%)
Jun 16, 2004
7.790
7.790
7.530
7.530
352,200
-0.26(-3.34%)
Jun 15, 2004
7.970
8.030
7.720
7.790
453,000
+0.03(+0.39%)
Jun 14, 2004
7.700
8.000
7.320
7.760
963,800
+0.26(+3.47%)
Jun 10, 2004
7.720
7.750
7.270
7.500
583,600
-0.04(-0.53%)
Jun 09, 2004
7.100
7.710
7.000
7.540
911,600
+0.47(+6.65%)
Jun 08, 2004
7.210
7.280
7.000
7.070
188,000
-0.13(-1.81%)
Jun 07, 2004
7.410
7.440
7.080
7.200
236,200
+0.09(+1.27%)
Jun 04, 2004
7.190
7.210
7.000
7.110
227,400
+0.07(+0.99%)
Jun 03, 2004
7.320
7.390
7.000
7.040
179,100
-0.32(-4.35%)
Jun 02, 2004
7.160
7.370
7.100
7.360
128,100
+0.18(+2.51%)
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.