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
Martin Midstrm LP
(NQ:
MMLP
)
3.110
-0.150 (-4.60%)
Streaming Delayed Price
Updated: 4:00 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
10.26
10.26
9.808
9.839
14,887
-0.01(-0.10%)
May 27, 2005
9.949
10.02
9.789
9.848
12,344
-0.08(-0.79%)
May 26, 2005
10.03
10.16
9.927
9.927
11,489
-0.09(-0.88%)
May 25, 2005
10.10
10.10
9.783
10.01
10,212
+0.21(+2.17%)
May 24, 2005
10.26
10.26
9.801
9.801
3,829
-0.13(-1.29%)
May 23, 2005
10.42
10.42
9.930
9.930
12,143
-0.19(-1.89%)
May 20, 2005
10.13
10.57
9.438
10.12
75,103
-0.14(-1.33%)
May 19, 2005
10.07
10.26
9.826
10.26
21,398
+0.09(+0.91%)
May 18, 2005
9.745
10.16
9.739
10.16
14,999
+0.29(+2.92%)
May 17, 2005
9.828
10.34
9.801
9.877
9,788
+0.01(+0.10%)
May 16, 2005
10.55
10.55
9.729
9.867
16,994
-0.32(-3.17%)
May 13, 2005
10.73
10.73
10.13
10.19
59,800
+0.08(+0.84%)
May 12, 2005
10.12
10.12
9.845
10.11
18,315
+0.08(+0.78%)
May 11, 2005
9.679
10.12
9.642
10.03
32,150
+0.32(+3.33%)
May 10, 2005
9.400
9.710
9.193
9.704
37,176
+0.29(+3.13%)
May 09, 2005
9.560
9.560
9.410
9.410
29,967
-0.13(-1.35%)
May 06, 2005
9.466
9.710
9.466
9.538
32,354
+0.00(+0.00%)
May 05, 2005
9.306
9.541
9.306
9.538
38,271
+0.04(+0.46%)
May 04, 2005
9.306
9.645
9.306
9.494
23,862
-0.06(-0.66%)
May 03, 2005
9.463
9.745
9.331
9.557
30,784
+0.09(+0.99%)
May 02, 2005
9.638
9.701
9.325
9.463
31,661
-0.03(-0.36%)
Apr 29, 2005
9.557
9.864
9.494
9.497
36,870
+0.02(+0.20%)
Apr 28, 2005
9.582
9.582
9.479
9.479
11,948
-0.08(-0.79%)
Apr 27, 2005
10.11
10.11
9.554
9.554
23,227
-0.47(-4.72%)
Apr 26, 2005
10.26
10.34
10.02
10.03
25,843
-0.31(-3.03%)
Apr 25, 2005
10.03
10.34
10.01
10.34
9,475
+0.56(+5.70%)
Apr 22, 2005
9.557
10.03
9.557
9.783
18,270
-0.19(-1.92%)
Apr 21, 2005
10.24
10.24
9.400
9.974
65,640
+0.38(+3.99%)
Apr 20, 2005
9.870
10.34
9.450
9.591
90,731
-0.33(-3.29%)
Apr 19, 2005
9.739
9.964
9.651
9.917
18,245
+0.43(+4.49%)
Apr 18, 2005
9.303
9.640
8.695
9.491
98,512
-0.05(-0.53%)
Apr 15, 2005
9.717
9.792
9.385
9.541
74,758
-0.24(-2.40%)
Apr 14, 2005
9.748
9.936
9.748
9.776
46,712
-0.24(-2.35%)
Apr 13, 2005
9.870
10.06
9.714
10.01
21,548
+0.14(+1.43%)
Apr 12, 2005
10.03
10.28
9.779
9.870
45,901
-0.21(-2.08%)
Apr 11, 2005
10.41
10.41
9.839
10.08
54,247
-0.54(-5.10%)
Apr 08, 2005
10.63
10.63
10.34
10.62
18,596
-0.01(-0.09%)
Apr 07, 2005
10.37
10.64
10.37
10.63
24,691
+0.08(+0.80%)
Apr 06, 2005
10.42
10.69
10.41
10.55
45,349
+0.03(+0.33%)
Apr 05, 2005
10.39
10.73
10.39
10.51
51,097
-0.14(-1.29%)
Apr 04, 2005
10.34
10.73
10.34
10.65
45,113
+0.31(+3.00%)
Apr 01, 2005
10.23
10.34
10.23
10.34
13,107
+0.00(+0.03%)
Mar 31, 2005
10.02
10.34
9.967
10.34
59,573
+0.39(+3.87%)
Mar 30, 2005
9.717
9.952
9.689
9.952
24,551
+0.16(+1.66%)
Mar 29, 2005
9.898
9.917
9.717
9.789
22,279
-0.10(-1.01%)
Mar 28, 2005
9.842
10.00
9.842
9.889
32,536
-0.07(-0.66%)
Mar 24, 2005
9.949
10.18
9.870
9.955
45,573
-0.09(-0.87%)
Mar 23, 2005
10.46
10.48
10.03
10.04
93,297
-0.52(-4.90%)
Mar 22, 2005
10.12
10.76
10.04
10.56
124,285
+0.44(+4.33%)
Mar 21, 2005
10.12
10.34
10.07
10.12
156,021
-0.54(-5.03%)
Mar 18, 2005
10.28
10.72
10.28
10.66
30,988
+0.13(+1.19%)
Mar 17, 2005
10.65
10.75
10.43
10.53
149,664
-0.01(-0.12%)
Mar 16, 2005
10.35
10.76
10.35
10.54
25,247
-0.17(-1.61%)
Mar 15, 2005
10.29
10.72
10.07
10.72
70,252
+0.66(+6.58%)
Mar 14, 2005
9.855
10.24
9.717
10.06
58,999
+0.04(+0.44%)
Mar 11, 2005
10.38
10.38
9.892
10.01
370,253
-0.47(-4.48%)
Mar 10, 2005
10.59
10.81
10.41
10.48
65,995
-0.20(-1.91%)
Mar 09, 2005
10.68
10.75
10.61
10.69
20,140
+0.03(+0.30%)
Mar 08, 2005
10.72
10.75
10.43
10.65
32,778
+0.06(+0.53%)
Mar 07, 2005
10.59
10.72
10.40
10.60
34,936
+0.01(+0.12%)
Mar 04, 2005
10.62
10.62
10.34
10.58
29,874
+0.09(+0.90%)
Mar 03, 2005
10.32
10.63
10.29
10.49
44,986
+0.15(+1.45%)
Mar 02, 2005
10.61
10.62
10.22
10.34
27,624
+0.05(+0.49%)
Mar 01, 2005
10.32
10.59
10.07
10.29
40,747
-0.03(-0.30%)
Feb 28, 2005
10.34
10.34
10.28
10.32
8,521
+0.04(+0.43%)
Feb 25, 2005
10.06
10.34
10.06
10.28
22,697
+0.10(+0.95%)
Feb 24, 2005
10.13
10.31
10.06
10.18
22,824
+0.05(+0.50%)
Feb 23, 2005
10.14
10.31
10.06
10.13
15,344
+0.00(+0.00%)
Feb 22, 2005
10.31
10.31
10.07
10.13
17,884
-0.18(-1.73%)
Feb 18, 2005
10.43
10.43
10.12
10.31
29,935
+0.04(+0.43%)
Feb 17, 2005
10.16
10.31
10.16
10.27
60,556
+0.01(+0.06%)
Feb 16, 2005
10.29
10.34
10.16
10.26
39,401
-0.02(-0.21%)
Feb 15, 2005
10.18
10.34
10.03
10.28
19,489
+0.10(+0.95%)
Feb 14, 2005
9.967
10.18
9.967
10.18
18,264
+0.04(+0.40%)
Feb 11, 2005
10.08
10.27
9.714
10.14
38,970
+0.28(+2.83%)
Feb 10, 2005
9.714
9.870
9.714
9.864
53,401
-0.07(-0.73%)
Feb 09, 2005
10.34
10.34
9.870
9.936
46,667
-0.40(-3.88%)
Feb 08, 2005
9.939
10.34
9.920
10.34
80,953
+0.02(+0.18%)
Feb 07, 2005
10.01
10.34
10.01
10.32
61,910
+0.01(+0.09%)
Feb 04, 2005
10.10
10.31
10.03
10.31
57,751
+0.28(+2.81%)
Feb 03, 2005
10.37
10.37
9.748
10.03
21,060
+0.20(+2.01%)
Feb 02, 2005
9.714
10.03
9.714
9.830
25,617
+0.07(+0.71%)
Feb 01, 2005
10.65
10.65
9.751
9.761
87,929
-0.11(-1.08%)
Jan 31, 2005
10.11
10.18
9.804
9.867
39,168
-0.13(-1.29%)
Jan 28, 2005
10.03
10.03
9.751
9.996
42,002
-0.16(-1.54%)
Jan 27, 2005
10.15
10.25
9.870
10.15
62,439
+0.06(+0.62%)
Jan 26, 2005
9.996
10.15
9.764
10.09
48,056
+0.09(+0.94%)
Jan 25, 2005
9.996
10.07
9.745
9.996
52,019
+0.05(+0.47%)
Jan 24, 2005
9.880
10.03
9.645
9.949
35,421
+0.28(+2.88%)
Jan 21, 2005
9.635
9.836
9.635
9.670
47,807
+0.03(+0.36%)
Jan 20, 2005
9.710
9.949
9.372
9.635
50,985
+0.24(+2.50%)
Jan 19, 2005
9.532
9.557
9.294
9.400
37,463
-0.21(-2.15%)
Jan 18, 2005
9.613
9.714
9.284
9.607
28,199
+0.20(+2.10%)
Jan 14, 2005
9.447
9.651
9.399
9.410
46,977
-0.12(-1.22%)
Jan 13, 2005
9.585
9.632
9.400
9.526
22,818
-0.03(-0.26%)
Jan 12, 2005
9.400
9.623
9.400
9.551
31,965
+0.15(+1.60%)
Jan 11, 2005
9.469
9.479
9.103
9.400
23,287
-0.01(-0.13%)
Jan 10, 2005
9.303
9.413
9.200
9.413
38,539
+0.32(+3.48%)
Jan 07, 2005
9.303
9.306
9.021
9.096
30,286
-0.15(-1.59%)
Jan 06, 2005
9.162
9.306
9.005
9.244
21,991
+0.09(+1.03%)
Jan 05, 2005
9.297
9.388
9.150
9.150
24,714
-0.21(-2.28%)
Jan 04, 2005
9.363
9.366
9.106
9.363
9,829
+0.12(+1.25%)
Jan 03, 2005
9.378
9.381
9.093
9.247
31,301
-0.13(-1.40%)
Dec 31, 2004
9.397
9.397
9.187
9.378
16,914
+0.08(+0.88%)
Dec 30, 2004
9.306
9.306
9.099
9.297
27,765
+0.00(+0.03%)
Dec 29, 2004
9.284
9.303
9.024
9.294
38,296
+0.01(+0.10%)
Dec 28, 2004
9.087
9.306
8.957
9.284
53,934
+0.35(+3.96%)
Dec 27, 2004
9.052
9.056
8.930
8.930
12,446
-0.06(-0.70%)
Dec 23, 2004
9.015
9.187
8.949
8.993
15,957
-0.18(-1.98%)
Dec 22, 2004
9.240
9.244
8.965
9.175
40,849
+0.03(+0.27%)
Dec 21, 2004
9.093
9.215
9.046
9.150
44,998
-0.06(-0.68%)
Dec 20, 2004
9.090
9.222
9.087
9.212
47,871
-0.01(-0.14%)
Dec 17, 2004
9.118
9.225
9.103
9.225
35,424
+0.01(+0.07%)
Dec 16, 2004
9.240
9.240
9.065
9.219
27,126
+0.21(+2.33%)
Dec 15, 2004
9.240
9.240
8.799
9.009
21,063
-0.18(-1.94%)
Dec 14, 2004
8.648
9.225
8.648
9.187
37,339
+0.32(+3.56%)
Dec 13, 2004
8.767
8.893
8.764
8.871
33,828
+0.06(+0.71%)
Dec 10, 2004
8.787
8.858
8.742
8.808
26,488
+0.01(+0.07%)
Dec 09, 2004
8.655
8.802
8.655
8.802
32,552
+0.14(+1.63%)
Dec 08, 2004
8.655
8.770
8.655
8.661
41,807
+0.01(+0.07%)
Dec 07, 2004
8.695
8.770
8.648
8.655
64,466
-0.09(-1.07%)
Dec 06, 2004
8.774
8.974
8.727
8.748
83,933
-0.09(-1.03%)
Dec 03, 2004
9.134
9.156
8.774
8.839
42,126
-0.21(-2.29%)
Dec 02, 2004
9.162
9.165
8.774
9.046
50,105
-0.06(-0.69%)
Dec 01, 2004
9.084
9.134
9.059
9.109
16,914
+0.08(+0.94%)
Nov 30, 2004
8.883
9.150
8.852
9.024
18,190
+0.15(+1.73%)
Nov 29, 2004
8.933
9.024
8.805
8.871
19,467
-0.14(-1.53%)
Nov 26, 2004
8.924
9.009
8.852
9.009
11,808
+0.08(+0.88%)
Nov 24, 2004
8.777
8.958
8.777
8.930
35,105
+0.05(+0.56%)
Nov 23, 2004
8.877
8.899
8.774
8.880
29,041
-0.03(-0.39%)
Nov 22, 2004
8.927
8.930
8.774
8.915
43,083
-0.01(-0.07%)
Nov 19, 2004
8.927
8.930
8.777
8.921
14,042
+0.01(+0.07%)
Nov 18, 2004
8.711
8.915
8.711
8.915
19,467
+0.12(+1.39%)
Nov 17, 2004
8.927
8.930
8.714
8.792
60,955
-0.10(-1.16%)
Nov 16, 2004
8.686
8.930
8.617
8.896
14,042
+0.06(+0.64%)
Nov 15, 2004
8.764
8.921
8.692
8.839
19,786
+0.12(+1.40%)
Nov 12, 2004
8.560
8.955
8.560
8.717
75,955
-0.04(-0.47%)
Nov 11, 2004
8.770
8.955
8.655
8.758
57,764
-0.01(-0.07%)
Nov 10, 2004
8.495
8.770
8.495
8.764
29,360
+0.24(+2.76%)
Nov 09, 2004
8.962
8.962
8.495
8.529
98,295
-0.39(-4.39%)
Nov 08, 2004
8.977
9.087
8.589
8.921
49,147
-0.05(-0.52%)
Nov 05, 2004
9.197
9.197
8.962
8.968
99,571
-0.22(-2.42%)
Nov 04, 2004
8.930
9.190
8.930
9.190
22,020
+0.01(+0.14%)
Nov 03, 2004
8.774
9.178
8.764
9.178
90,316
+0.31(+3.46%)
Nov 02, 2004
9.002
9.012
8.777
8.871
23,297
-0.04(-0.49%)
Nov 01, 2004
8.774
9.052
8.774
8.915
133,081
+0.06(+0.67%)
Oct 29, 2004
9.165
9.165
8.796
8.855
72,444
-0.23(-2.55%)
Oct 28, 2004
9.087
9.087
8.930
9.087
36,381
-0.16(-1.69%)
Oct 27, 2004
9.225
9.244
9.118
9.244
31,914
+0.12(+1.34%)
Oct 26, 2004
9.121
9.212
9.121
9.121
34,467
-0.01(-0.14%)
Oct 25, 2004
9.240
9.240
9.118
9.134
19,148
+0.01(+0.14%)
Oct 22, 2004
9.165
9.240
9.121
9.121
44,679
+0.01(+0.14%)
Oct 21, 2004
9.212
9.212
9.106
9.109
24,573
+0.02(+0.17%)
Oct 20, 2004
9.331
9.331
9.093
9.093
33,190
-0.01(-0.14%)
Oct 19, 2004
9.162
9.331
9.071
9.106
58,721
+0.02(+0.17%)
Oct 18, 2004
9.209
9.400
9.090
9.090
93,508
-0.09(-0.99%)
Oct 15, 2004
9.096
9.240
9.084
9.181
34,148
+0.16(+1.74%)
Oct 14, 2004
9.087
9.106
9.012
9.024
37,020
-0.06(-0.69%)
Oct 13, 2004
8.886
9.150
8.886
9.087
52,658
-0.01(-0.14%)
Oct 12, 2004
9.134
9.244
9.087
9.099
42,126
-0.03(-0.27%)
Oct 11, 2004
8.996
9.125
8.996
9.125
32,233
+0.13(+1.39%)
Oct 08, 2004
8.886
9.115
8.886
8.999
26,169
-0.04(-0.49%)
Oct 07, 2004
8.915
9.046
8.915
9.043
39,254
+0.03(+0.38%)
Oct 06, 2004
9.071
9.071
8.933
9.009
131,485
-0.06(-0.69%)
Oct 05, 2004
9.040
9.071
8.886
9.071
61,274
+0.05(+0.56%)
Oct 04, 2004
8.905
9.024
8.905
9.021
29,680
+0.08(+0.91%)
Oct 01, 2004
8.886
9.024
8.886
8.940
15,957
-0.08(-0.87%)
Sep 30, 2004
9.009
9.024
8.774
9.018
60,317
-0.01(-0.07%)
Sep 29, 2004
9.065
9.071
9.009
9.024
14,361
+0.05(+0.52%)
Sep 28, 2004
9.009
9.065
8.971
8.977
6,063
-0.09(-1.04%)
Sep 27, 2004
8.965
9.087
8.893
9.071
55,530
+0.01(+0.10%)
Sep 24, 2004
8.927
9.084
8.833
9.062
27,126
+0.15(+1.69%)
Sep 23, 2004
8.849
8.930
8.620
8.911
41,488
+0.07(+0.82%)
Sep 22, 2004
8.924
8.930
8.661
8.839
24,254
-0.09(-0.98%)
Sep 21, 2004
8.927
8.927
8.777
8.927
28,084
+0.12(+1.32%)
Sep 20, 2004
8.868
8.971
8.651
8.811
32,552
-0.12(-1.30%)
Sep 17, 2004
8.883
8.930
8.774
8.927
27,446
+0.02(+0.18%)
Sep 16, 2004
8.523
8.911
8.523
8.911
48,892
+0.33(+3.80%)
Sep 15, 2004
8.896
8.896
8.156
8.586
136,272
-0.10(-1.12%)
Sep 14, 2004
8.836
8.868
8.554
8.683
119,996
-0.37(-4.05%)
Sep 13, 2004
9.087
9.087
8.789
9.049
67,338
+0.12(+1.33%)
Sep 10, 2004
9.087
9.087
8.836
8.930
21,382
-0.05(-0.52%)
Sep 09, 2004
8.927
9.071
8.893
8.977
23,297
-0.05(-0.59%)
Sep 08, 2004
8.883
9.109
8.836
9.031
52,339
+0.13(+1.51%)
Sep 07, 2004
8.937
9.087
8.774
8.896
44,998
-0.03(-0.35%)
Sep 03, 2004
8.899
8.937
8.808
8.927
6,701
-0.00(-0.04%)
Sep 02, 2004
8.805
8.937
8.774
8.930
14,042
+0.05(+0.56%)
Sep 01, 2004
8.833
9.087
8.695
8.880
72,763
+0.21(+2.42%)
Aug 31, 2004
8.708
8.833
8.626
8.670
31,914
+0.09(+1.10%)
Aug 30, 2004
8.708
8.708
8.573
8.576
42,445
-0.06(-0.65%)
Aug 27, 2004
8.601
8.676
8.460
8.633
30,318
+0.03(+0.36%)
Aug 26, 2004
8.495
8.607
8.476
8.601
31,914
+0.11(+1.25%)
Aug 25, 2004
8.639
8.689
8.476
8.495
40,849
-0.14(-1.67%)
Aug 24, 2004
8.539
8.658
8.501
8.639
12,127
+0.13(+1.58%)
Aug 23, 2004
8.460
8.620
8.457
8.504
30,608
-0.03(-0.37%)
Aug 20, 2004
8.510
8.551
8.404
8.535
26,488
+0.03(+0.33%)
Aug 19, 2004
8.463
8.554
8.385
8.507
34,467
+0.02(+0.18%)
Aug 18, 2004
8.526
8.526
8.247
8.492
62,264
-0.03(-0.37%)
Aug 17, 2004
8.586
8.592
8.304
8.523
26,807
+0.02(+0.26%)
Aug 16, 2004
8.598
8.598
8.304
8.501
18,829
+0.19(+2.34%)
Aug 13, 2004
8.457
8.457
8.263
8.307
17,552
-0.15(-1.74%)
Aug 12, 2004
8.307
8.586
8.247
8.454
39,254
-0.02(-0.19%)
Aug 11, 2004
8.539
8.539
8.398
8.470
38,615
-0.09(-1.03%)
Aug 10, 2004
8.369
8.742
8.369
8.557
62,232
+0.14(+1.71%)
Aug 09, 2004
8.742
8.742
8.382
8.413
22,658
-0.02(-0.29%)
Aug 06, 2004
8.244
8.742
8.244
8.438
35,105
+0.08(+0.93%)
Aug 05, 2004
8.272
8.360
8.062
8.360
80,104
-0.07(-0.82%)
Aug 04, 2004
8.304
8.617
7.837
8.429
181,590
-0.47(-5.28%)
Aug 03, 2004
8.846
8.962
8.683
8.899
44,360
-0.02(-0.18%)
Aug 02, 2004
8.698
8.977
8.698
8.915
20,424
-0.03(-0.35%)
Jul 30, 2004
8.915
8.946
8.914
8.946
4,148
+0.05(+0.53%)
Jul 29, 2004
8.852
8.899
8.774
8.899
25,850
-0.03(-0.35%)
Jul 28, 2004
8.930
9.052
8.758
8.930
34,467
-0.01(-0.11%)
Jul 27, 2004
8.852
8.940
8.839
8.940
16,595
+0.09(+0.99%)
Jul 26, 2004
8.921
8.924
8.777
8.852
43,083
-0.08(-0.84%)
Jul 23, 2004
8.943
8.949
8.836
8.927
45,637
-0.14(-1.52%)
Jul 22, 2004
9.172
9.172
8.830
9.065
21,382
-0.10(-1.10%)
Jul 21, 2004
9.165
9.366
9.106
9.165
43,083
+0.07(+0.72%)
Jul 20, 2004
9.353
9.353
9.087
9.099
47,871
-0.17(-1.86%)
Jul 19, 2004
9.353
9.353
9.228
9.272
65,104
-0.06(-0.64%)
Jul 16, 2004
9.087
9.334
9.040
9.331
63,508
+0.24(+2.69%)
Jul 15, 2004
9.197
9.197
8.874
9.087
56,806
-0.06(-0.68%)
Jul 14, 2004
8.999
9.150
8.999
9.150
28,084
+0.17(+1.92%)
Jul 13, 2004
8.980
8.993
8.796
8.977
19,786
-0.01(-0.07%)
Jul 12, 2004
8.952
8.993
8.767
8.984
33,828
+0.06(+0.70%)
Jul 09, 2004
8.993
8.993
8.774
8.921
31,275
+0.14(+1.64%)
Jul 08, 2004
8.774
8.883
8.748
8.777
43,083
-0.06(-0.64%)
Jul 07, 2004
8.805
8.833
8.714
8.833
30,637
+0.03(+0.36%)
Jul 06, 2004
8.629
8.830
8.629
8.802
16,276
-0.03(-0.39%)
Jul 02, 2004
8.770
8.836
8.629
8.836
28,403
+0.07(+0.75%)
Jul 01, 2004
8.708
8.899
8.617
8.770
51,700
-0.00(-0.04%)
Jun 30, 2004
8.774
8.864
8.523
8.774
40,849
+0.02(+0.21%)
Jun 29, 2004
8.623
8.774
8.617
8.755
28,722
+0.25(+2.91%)
Jun 28, 2004
8.611
8.617
8.507
8.507
12,765
-0.11(-1.27%)
Jun 25, 2004
8.460
8.617
8.460
8.617
32,552
+0.00(+0.04%)
Jun 24, 2004
8.770
8.770
8.488
8.613
32,871
+0.07(+0.80%)
Jun 23, 2004
8.604
8.739
8.488
8.545
22,978
-0.08(-0.87%)
Jun 22, 2004
8.730
8.883
8.617
8.620
20,105
-0.09(-1.04%)
Jun 21, 2004
8.711
8.883
8.570
8.711
17,871
+0.01(+0.11%)
Jun 18, 2004
8.711
8.711
8.470
8.701
39,573
+0.01(+0.07%)
Jun 17, 2004
8.755
8.774
8.460
8.695
32,552
+0.14(+1.61%)
Jun 16, 2004
8.460
8.849
8.460
8.558
29,360
+0.10(+1.15%)
Jun 15, 2004
8.620
8.783
8.460
8.460
60,317
-0.28(-3.19%)
Jun 14, 2004
8.592
8.739
8.460
8.739
42,126
-0.16(-1.80%)
Jun 10, 2004
8.485
8.899
8.460
8.899
52,658
+0.41(+4.80%)
Jun 09, 2004
8.482
8.523
8.463
8.492
31,914
+0.01(+0.11%)
Jun 08, 2004
8.488
8.488
8.445
8.482
37,977
+0.02(+0.26%)
Jun 07, 2004
8.492
8.492
8.382
8.460
29,360
+0.07(+0.82%)
Jun 04, 2004
8.460
8.485
8.304
8.391
18,190
-0.02(-0.26%)
Jun 03, 2004
8.445
8.457
8.379
8.413
16,595
+0.12(+1.44%)
Jun 02, 2004
8.084
8.539
8.084
8.294
158,931
+0.22(+2.72%)
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.