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
Old Dominion Freight Line Inc
(NQ:
ODFL
)
173.91
+2.79 (+1.63%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 11, 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
3.703
3.707
3.485
3.550
1,790,804
-0.16(-4.24%)
May 27, 2004
3.642
3.790
3.642
3.707
1,804,363
+0.01(+0.28%)
May 26, 2004
3.609
3.702
3.588
3.697
914,697
+0.01(+0.31%)
May 25, 2004
3.325
3.701
3.305
3.686
2,267,448
+0.39(+11.87%)
May 24, 2004
3.173
3.312
3.158
3.294
1,092,526
+0.17(+5.31%)
May 21, 2004
3.132
3.164
3.060
3.128
439,618
+1.02(+48.40%)
May 20, 2004
2.098
2.108
2.093
2.108
417,715
+0.01(+0.49%)
May 19, 2004
2.111
2.114
2.095
2.098
429,448
-0.01(-0.62%)
May 18, 2004
2.124
2.124
2.097
2.111
358,265
-0.01(-0.27%)
May 17, 2004
2.137
2.137
2.089
2.116
460,738
-0.01(-0.48%)
May 14, 2004
2.113
2.148
2.101
2.127
1,400,989
+0.00(+0.13%)
May 13, 2004
2.080
2.133
2.072
2.124
483,423
+0.06(+2.89%)
May 12, 2004
2.053
2.080
2.051
2.064
563,211
-0.01(-0.36%)
May 11, 2004
2.002
2.095
2.002
2.072
873,760
+0.07(+3.32%)
May 10, 2004
2.021
2.022
1.989
2.005
851,857
-0.02(-0.87%)
May 07, 2004
2.072
2.093
2.023
2.023
304,290
-0.06(-2.89%)
May 06, 2004
2.130
2.130
2.026
2.083
854,204
-0.02(-0.95%)
May 05, 2004
2.161
2.173
2.099
2.103
887,058
-0.06(-2.71%)
May 04, 2004
2.135
2.191
2.135
2.161
506,890
+0.02(+0.77%)
May 03, 2004
2.112
2.156
2.112
2.145
1,631,749
+0.03(+1.34%)
Apr 30, 2004
2.097
2.147
2.089
2.116
588,243
+0.04(+1.75%)
Apr 29, 2004
2.148
2.151
2.067
2.080
989,531
-0.04(-1.80%)
Apr 28, 2004
2.166
2.193
2.118
2.118
1,442,447
-0.06(-2.79%)
Apr 27, 2004
2.159
2.187
2.154
2.179
834,648
+0.03(+1.46%)
Apr 26, 2004
2.169
2.181
2.140
2.148
378,603
-0.01(-0.34%)
Apr 23, 2004
2.149
2.224
2.140
2.155
1,664,603
+0.01(+0.37%)
Apr 22, 2004
2.096
2.201
2.083
2.147
2,115,955
+0.05(+2.55%)
Apr 21, 2004
2.032
2.094
2.022
2.094
446,658
+0.04(+2.08%)
Apr 20, 2004
2.000
2.051
1.999
2.051
489,681
+0.06(+3.17%)
Apr 19, 2004
2.008
2.009
1.918
1.988
466,996
-0.03(-1.63%)
Apr 16, 2004
1.974
2.023
1.963
2.021
546,784
+0.06(+3.10%)
Apr 15, 2004
1.985
2.037
1.918
1.960
483,423
-0.03(-1.29%)
Apr 14, 2004
1.951
2.011
1.951
1.986
274,565
+0.03(+1.51%)
Apr 13, 2004
1.956
2.003
1.949
1.956
392,683
-0.00(-0.09%)
Apr 12, 2004
2.018
2.020
1.935
1.958
277,694
-0.01(-0.72%)
Apr 08, 2004
2.016
2.016
1.957
1.972
377,821
+0.00(+0.09%)
Apr 07, 2004
2.010
2.012
1.967
1.970
323,846
-0.02(-0.80%)
Apr 06, 2004
2.023
2.039
1.986
1.986
355,136
-0.06(-2.89%)
Apr 05, 2004
2.065
2.084
2.033
2.045
264,396
-0.03(-1.56%)
Apr 02, 2004
2.044
2.095
2.005
2.078
502,197
+0.07(+3.39%)
Apr 01, 2004
2.003
2.043
1.984
2.010
1,350,143
+0.09(+4.65%)
Mar 31, 2004
1.937
1.937
1.912
1.920
351,225
-0.01(-0.65%)
Mar 30, 2004
1.965
1.974
1.909
1.933
509,237
-0.04(-1.90%)
Mar 29, 2004
1.857
1.972
1.843
1.970
573,380
+0.11(+5.70%)
Mar 26, 2004
1.899
1.899
1.864
1.864
229,978
-0.03(-1.83%)
Mar 25, 2004
1.802
1.901
1.802
1.899
362,176
+0.08(+4.50%)
Mar 24, 2004
1.786
1.818
1.779
1.817
471,689
+0.03(+1.52%)
Mar 23, 2004
1.790
1.803
1.786
1.790
262,049
-0.00(-0.16%)
Mar 22, 2004
1.853
1.853
1.788
1.793
346,531
-0.06(-3.22%)
Mar 19, 2004
1.885
1.892
1.843
1.852
331,669
-0.02(-0.91%)
Mar 18, 2004
1.871
1.892
1.863
1.869
340,273
-0.02(-0.90%)
Mar 17, 2004
1.781
1.916
1.779
1.886
843,253
+0.11(+6.00%)
Mar 16, 2004
1.838
1.851
1.779
1.780
1,320,418
-0.07(-3.87%)
Mar 15, 2004
1.881
1.893
1.830
1.851
302,726
-0.04(-1.87%)
Mar 12, 2004
1.873
1.893
1.862
1.886
732,957
+0.02(+1.07%)
Mar 11, 2004
1.853
1.897
1.819
1.866
947,290
+0.01(+0.58%)
Mar 10, 2004
1.818
1.893
1.818
1.856
392,683
+0.03(+1.43%)
Mar 09, 2004
1.837
1.869
1.830
1.830
190,083
-0.03(-1.53%)
Mar 08, 2004
1.834
1.878
1.834
1.858
233,889
-0.01(-0.43%)
Mar 05, 2004
1.856
1.915
1.832
1.866
353,571
+0.03(+1.58%)
Mar 04, 2004
1.847
1.861
1.814
1.837
308,201
-0.02(-1.22%)
Mar 03, 2004
1.886
1.891
1.847
1.860
182,261
-0.05(-2.53%)
Mar 02, 2004
1.913
1.913
1.891
1.908
560,082
+0.01(+0.30%)
Mar 01, 2004
1.906
1.921
1.890
1.902
247,187
+0.00(+0.21%)
Feb 27, 2004
1.857
1.903
1.845
1.898
310,548
+0.04(+2.23%)
Feb 26, 2004
1.877
1.877
1.834
1.857
306,637
-0.01(-0.69%)
Feb 25, 2004
1.906
1.906
1.851
1.870
499,068
-0.03(-1.56%)
Feb 24, 2004
1.909
1.909
1.875
1.899
794,754
+0.01(+0.69%)
Feb 23, 2004
1.909
1.909
1.873
1.886
682,111
-0.02(-1.04%)
Feb 20, 2004
1.891
1.906
1.874
1.906
508,455
+0.01(+0.78%)
Feb 19, 2004
1.897
1.903
1.877
1.891
495,939
+0.00(+0.09%)
Feb 18, 2004
1.873
1.899
1.873
1.890
378,603
-0.00(-0.09%)
Feb 17, 2004
1.886
1.918
1.859
1.891
414,586
+0.02(+1.30%)
Feb 13, 2004
1.835
1.884
1.835
1.867
503,761
+0.02(+1.11%)
Feb 12, 2004
1.882
1.885
1.847
1.847
613,274
-0.03(-1.81%)
Feb 11, 2004
1.826
1.881
1.826
1.881
351,225
+0.03(+1.38%)
Feb 10, 2004
1.829
1.855
1.818
1.855
462,302
+0.03(+1.40%)
Feb 09, 2004
1.785
1.841
1.785
1.830
829,955
+0.05(+2.88%)
Feb 06, 2004
1.793
1.803
1.767
1.778
1,189,002
+0.00(+0.00%)
Feb 05, 2004
1.795
1.830
1.761
1.778
3,719,544
+0.04(+2.59%)
Feb 04, 2004
1.769
1.769
1.707
1.733
843,253
-0.03(-1.58%)
Feb 03, 2004
1.743
1.768
1.741
1.761
1,645,829
+0.01(+0.52%)
Feb 02, 2004
1.770
1.770
1.730
1.752
1,375,175
-0.01(-0.48%)
Jan 30, 2004
1.770
1.795
1.753
1.761
2,302,910
-0.01(-0.51%)
Jan 29, 2004
1.822
1.835
1.762
1.770
1,273,484
-0.02(-1.11%)
Jan 28, 2004
1.849
1.875
1.766
1.790
2,095,616
-0.06(-3.46%)
Jan 27, 2004
1.951
1.960
1.853
1.854
991,878
-0.09(-4.87%)
Jan 26, 2004
1.916
1.960
1.892
1.949
758,771
-0.01(-0.46%)
Jan 23, 2004
1.919
1.962
1.901
1.958
767,375
+0.04(+1.89%)
Jan 22, 2004
1.924
1.977
1.906
1.922
722,006
-0.05(-2.56%)
Jan 21, 2004
1.989
2.018
1.926
1.972
581,985
-0.05(-2.25%)
Jan 20, 2004
1.960
2.035
1.944
2.018
662,556
+0.09(+4.90%)
Jan 16, 2004
1.978
2.016
1.923
1.923
652,386
-0.08(-4.21%)
Jan 15, 2004
1.977
2.038
1.977
2.008
208,826
+0.02(+1.00%)
Jan 14, 2004
2.036
2.036
1.958
1.988
469,718
-0.04(-1.93%)
Jan 13, 2004
2.022
2.028
1.994
2.027
195,223
+0.01(+0.25%)
Jan 12, 2004
1.989
2.031
1.989
2.022
308,115
+0.02(+0.99%)
Jan 09, 2004
1.981
2.005
1.981
2.002
365,219
-0.01(-0.73%)
Jan 08, 2004
2.018
2.027
1.972
2.017
154,257
+0.01(+0.65%)
Jan 07, 2004
1.961
2.011
1.957
2.004
201,363
+0.04(+2.20%)
Jan 06, 2004
1.989
1.989
1.956
1.961
140,020
-0.01(-0.43%)
Jan 05, 2004
1.951
1.979
1.930
1.969
268,307
+0.02(+1.08%)
Jan 02, 2004
1.932
1.969
1.932
1.948
96,215
+0.01(+0.62%)
Dec 31, 2003
2.014
2.015
1.936
1.936
307,419
-0.08(-3.97%)
Dec 30, 2003
2.000
2.039
2.000
2.016
208,935
-0.02(-0.78%)
Dec 29, 2003
1.981
2.039
1.970
2.032
495,266
+0.08(+3.89%)
Dec 26, 2003
1.956
1.975
1.950
1.956
39,174
-0.00(-0.06%)
Dec 24, 2003
1.982
1.982
1.943
1.957
141,287
-0.03(-1.35%)
Dec 23, 2003
1.950
1.984
1.930
1.984
291,681
+0.04(+1.84%)
Dec 22, 2003
1.884
1.949
1.872
1.948
529,113
+0.06(+3.28%)
Dec 19, 2003
1.911
1.911
1.865
1.886
293,683
-0.02(-0.90%)
Dec 18, 2003
1.863
1.910
1.858
1.903
595,283
+0.04(+2.17%)
Dec 17, 2003
1.812
1.866
1.812
1.863
342,002
+0.03(+1.71%)
Dec 16, 2003
1.816
1.852
1.806
1.832
906,645
+0.01(+0.75%)
Dec 15, 2003
1.832
1.874
1.817
1.818
1,047,972
-0.01(-0.71%)
Dec 12, 2003
1.876
1.878
1.804
1.831
1,228,544
-0.04(-2.27%)
Dec 11, 2003
1.912
1.912
1.864
1.874
634,395
-0.04(-1.99%)
Dec 10, 2003
1.932
1.940
1.898
1.912
412,091
-0.03(-1.75%)
Dec 09, 2003
1.976
1.994
1.933
1.946
243,307
-0.02(-0.95%)
Dec 08, 2003
1.908
1.976
1.908
1.965
232,629
+0.04(+2.28%)
Dec 05, 2003
1.878
1.920
1.907
1.921
81,352
+0.04(+2.30%)
Dec 04, 2003
1.876
1.916
1.849
1.878
327,171
-0.02(-0.90%)
Dec 03, 2003
1.872
1.913
1.864
1.895
360,103
+0.02(+1.12%)
Dec 02, 2003
1.866
1.889
1.858
1.874
380,340
+0.02(+0.95%)
Dec 01, 2003
1.818
1.866
1.818
1.856
200,871
+0.04(+2.48%)
Nov 28, 2003
1.853
1.853
1.801
1.811
92,687
-0.05(-2.45%)
Nov 26, 2003
1.807
1.860
1.781
1.857
150,135
+0.06(+3.16%)
Nov 25, 2003
1.809
1.826
1.773
1.800
385,494
-0.02(-1.00%)
Nov 24, 2003
1.739
1.853
1.739
1.818
358,726
+0.06(+3.39%)
Nov 21, 2003
1.760
1.760
1.705
1.758
145,957
-0.00(-0.19%)
Nov 20, 2003
1.759
1.771
1.751
1.762
266,516
-0.00(-0.19%)
Nov 19, 2003
1.761
1.794
1.761
1.765
206,205
+0.00(+0.23%)
Nov 18, 2003
1.791
1.791
1.761
1.761
169,612
-0.03(-1.59%)
Nov 17, 2003
1.767
1.803
1.767
1.790
301,795
+0.01(+0.48%)
Nov 14, 2003
1.793
1.804
1.767
1.781
317,979
+0.00(+0.13%)
Nov 13, 2003
1.795
1.801
1.770
1.779
298,416
-0.01(-0.67%)
Nov 12, 2003
1.767
1.798
1.760
1.791
358,758
+0.01(+0.67%)
Nov 11, 2003
1.777
1.780
1.767
1.779
184,123
-0.01(-0.57%)
Nov 10, 2003
1.797
1.797
1.763
1.789
219,574
-0.02(-1.13%)
Nov 07, 2003
1.819
1.839
1.797
1.810
168,908
-0.01(-0.56%)
Nov 06, 2003
1.820
1.828
1.789
1.820
145,566
+0.01(+0.57%)
Nov 05, 2003
1.828
1.844
1.808
1.810
391,596
-0.03(-1.85%)
Nov 04, 2003
1.860
1.875
1.818
1.844
345,217
-0.03(-1.52%)
Nov 03, 2003
1.814
1.885
1.814
1.872
259,491
+0.05(+2.74%)
Oct 31, 2003
1.853
1.860
1.799
1.822
772,468
-0.03(-1.38%)
Oct 30, 2003
1.907
1.908
1.848
1.848
305,073
-0.06(-3.10%)
Oct 29, 2003
1.864
1.907
1.844
1.907
767,422
+0.05(+2.94%)
Oct 28, 2003
1.774
1.863
1.774
1.852
555,553
+0.06(+3.62%)
Oct 27, 2003
1.728
1.793
1.728
1.787
427,884
+0.04(+2.58%)
Oct 24, 2003
1.716
1.744
1.695
1.743
431,013
-0.01(-0.78%)
Oct 23, 2003
1.740
1.823
1.698
1.756
423,973
+0.04(+2.35%)
Oct 22, 2003
1.783
1.818
1.711
1.716
563,993
-0.07(-4.01%)
Oct 21, 2003
1.830
1.849
1.782
1.787
258,920
-0.05(-2.90%)
Oct 20, 2003
1.851
1.883
1.814
1.841
467,512
-0.03(-1.58%)
Oct 17, 2003
1.903
1.903
1.830
1.870
662,024
-0.02(-1.05%)
Oct 16, 2003
1.927
1.927
1.887
1.890
442,520
-0.04(-1.89%)
Oct 15, 2003
1.943
1.973
1.927
1.927
435,972
-0.03(-1.40%)
Oct 14, 2003
1.938
1.980
1.910
1.954
292,392
+0.02(+0.85%)
Oct 13, 2003
1.869
1.937
1.841
1.937
462,991
+0.09(+5.12%)
Oct 10, 2003
1.878
1.880
1.842
1.843
573,459
-0.03(-1.73%)
Oct 09, 2003
1.810
1.878
1.785
1.876
1,443,175
+0.04(+2.39%)
Oct 08, 2003
1.659
1.852
1.659
1.832
1,711,357
+0.15(+8.96%)
Oct 07, 2003
1.656
1.684
1.637
1.681
1,765,700
+0.02(+1.37%)
Oct 06, 2003
1.706
1.706
1.655
1.658
786,963
-0.03(-1.78%)
Oct 03, 2003
1.682
1.709
1.657
1.689
1,287,893
+0.01(+0.85%)
Oct 02, 2003
1.706
1.710
1.674
1.674
729,437
-0.02(-1.47%)
Oct 01, 2003
1.686
1.710
1.673
1.699
694,745
+0.03(+1.84%)
Sep 30, 2003
1.670
1.696
1.651
1.669
1,045,579
-0.01(-0.34%)
Sep 29, 2003
1.679
1.705
1.658
1.674
752,474
-0.03(-1.63%)
Sep 26, 2003
1.719
1.747
1.697
1.702
960,682
-0.02(-1.19%)
Sep 25, 2003
1.761
1.778
1.715
1.723
1,136,694
-0.05(-2.79%)
Sep 24, 2003
1.780
1.780
1.769
1.772
671,676
-0.02(-1.23%)
Sep 23, 2003
1.785
1.802
1.773
1.794
638,697
-0.00(-0.19%)
Sep 22, 2003
1.866
1.866
1.776
1.798
873,275
-0.02(-1.12%)
Sep 19, 2003
1.843
1.891
1.761
1.818
1,520,499
-0.09(-4.96%)
Sep 18, 2003
1.873
1.915
1.871
1.913
970,945
+0.02(+1.08%)
Sep 17, 2003
1.937
1.943
1.853
1.893
582,118
+0.00(+0.03%)
Sep 16, 2003
1.871
1.920
1.869
1.892
571,081
-0.02(-0.95%)
Sep 15, 2003
1.932
1.932
1.890
1.910
348,878
-0.02(-1.03%)
Sep 12, 2003
1.935
1.935
1.892
1.930
372,345
-0.01(-0.47%)
Sep 11, 2003
1.951
1.982
1.937
1.939
324,628
-0.02(-1.02%)
Sep 10, 2003
1.980
1.981
1.956
1.959
434,142
-0.03(-1.43%)
Sep 09, 2003
1.980
2.011
1.968
1.987
743,908
-0.00(-0.14%)
Sep 08, 2003
1.949
2.006
1.949
1.990
755,642
+0.04(+1.95%)
Sep 05, 2003
1.962
1.994
1.935
1.952
714,762
-0.01(-0.75%)
Sep 04, 2003
1.989
2.006
1.967
1.967
686,023
-0.03(-1.37%)
Sep 03, 2003
1.976
2.026
1.976
1.994
302,726
-0.01(-0.54%)
Sep 02, 2003
1.947
2.023
1.902
2.005
869,849
-0.02(-1.20%)
Aug 29, 2003
2.028
2.055
2.022
2.030
416,933
+0.01(+0.65%)
Aug 28, 2003
1.959
2.028
1.949
2.016
208,857
+0.06(+2.93%)
Aug 27, 2003
1.972
1.986
1.941
1.959
237,800
+0.01(+0.35%)
Aug 26, 2003
1.962
1.965
1.932
1.952
274,565
+0.01(+0.56%)
Aug 25, 2003
1.929
1.981
1.927
1.941
477,947
+0.01(+0.68%)
Aug 22, 2003
1.971
1.997
1.919
1.928
342,620
-0.04(-1.88%)
Aug 21, 2003
1.937
1.965
1.920
1.965
291,774
+0.02(+1.26%)
Aug 20, 2003
1.935
1.966
1.917
1.941
283,170
+0.01(+0.32%)
Aug 19, 2003
1.892
1.939
1.866
1.935
743,126
+0.07(+3.49%)
Aug 18, 2003
1.847
1.875
1.803
1.869
398,941
+0.03(+1.61%)
Aug 15, 2003
1.858
1.864
1.811
1.840
74,312
+0.00(+0.06%)
Aug 14, 2003
1.827
1.864
1.809
1.839
320,717
+0.04(+2.28%)
Aug 13, 2003
1.832
1.864
1.794
1.798
381,732
-0.02(-1.09%)
Aug 12, 2003
1.732
1.827
1.732
1.818
265,961
+0.07(+3.73%)
Aug 11, 2003
1.761
1.799
1.737
1.752
283,952
-0.02(-1.38%)
Aug 08, 2003
1.782
1.806
1.776
1.777
62,579
-0.01(-0.70%)
Aug 07, 2003
1.718
1.809
1.696
1.789
585,896
+0.06(+3.76%)
Aug 06, 2003
1.733
1.765
1.682
1.724
565,558
-0.02(-1.33%)
Aug 05, 2003
1.780
1.780
1.726
1.748
499,850
-0.03(-1.82%)
Aug 04, 2003
1.792
1.818
1.769
1.780
256,574
-0.02(-1.26%)
Aug 01, 2003
1.804
1.826
1.790
1.803
940,250
-0.02(-0.84%)
Jul 31, 2003
1.826
1.826
1.800
1.818
843,253
+0.00(+0.00%)
Jul 30, 2003
1.847
1.875
1.795
1.818
1,560,565
-0.04(-2.14%)
Jul 29, 2003
1.810
1.870
1.800
1.858
888,622
+0.06(+3.35%)
Jul 28, 2003
1.797
1.835
1.764
1.798
1,012,216
+0.03(+1.51%)
Jul 25, 2003
1.764
1.795
1.730
1.771
569,469
+0.02(+1.20%)
Jul 24, 2003
1.789
1.797
1.710
1.750
690,716
-0.01(-0.36%)
Jul 23, 2003
1.683
1.795
1.683
1.756
1,436,189
+0.05(+2.79%)
Jul 22, 2003
1.669
1.708
1.669
1.708
560,082
+0.04(+2.28%)
Jul 21, 2003
1.659
1.701
1.659
1.670
779,891
-0.02(-0.98%)
Jul 18, 2003
1.658
1.693
1.628
1.687
545,220
+0.04(+2.34%)
Jul 17, 2003
1.639
1.675
1.627
1.648
1,084,182
-0.02(-1.02%)
Jul 16, 2003
1.647
1.690
1.634
1.665
1,545,703
+0.02(+1.45%)
Jul 15, 2003
1.615
1.662
1.611
1.641
790,060
+0.02(+1.01%)
Jul 14, 2003
1.578
1.656
1.570
1.625
1,580,904
+0.06(+3.51%)
Jul 11, 2003
1.537
1.631
1.537
1.570
2,062,762
+0.04(+2.79%)
Jul 10, 2003
1.437
1.574
1.437
1.527
3,107,833
+0.11(+7.61%)
Jul 09, 2003
1.394
1.452
1.394
1.419
1,127,987
+0.01(+0.36%)
Jul 08, 2003
1.380
1.473
1.345
1.414
2,002,530
+0.14(+10.57%)
Jul 07, 2003
1.214
1.290
1.208
1.279
1,559,001
+0.07(+5.68%)
Jul 03, 2003
1.239
1.247
1.210
1.210
219,809
-0.03(-2.70%)
Jul 02, 2003
1.216
1.244
1.201
1.244
988,123
+0.03(+2.24%)
Jul 01, 2003
1.229
1.243
1.159
1.216
1,462,785
+0.00(+0.19%)
Jun 30, 2003
1.220
1.285
1.173
1.214
4,374,215
-0.01(-0.47%)
Jun 27, 2003
1.232
1.245
1.197
1.220
989,375
-0.01(-0.97%)
Jun 26, 2003
1.272
1.311
1.222
1.232
1,295,386
-0.04(-3.08%)
Jun 25, 2003
1.264
1.289
1.248
1.271
933,210
+0.01(+0.81%)
Jun 24, 2003
1.267
1.290
1.249
1.261
938,686
+0.01(+0.69%)
Jun 23, 2003
1.318
1.319
1.235
1.252
941,032
-0.03(-2.70%)
Jun 20, 2003
1.288
1.325
1.208
1.287
1,171,793
-0.00(-0.13%)
Jun 19, 2003
1.333
1.378
1.270
1.289
1,404,118
-0.06(-4.50%)
Jun 18, 2003
1.404
1.432
1.315
1.349
1,428,367
-0.07(-4.69%)
Jun 17, 2003
1.432
1.435
1.369
1.416
538,180
+0.49(+52.41%)
Jun 16, 2003
0.9268
0.9379
0.9002
0.9290
925,779
+0.00(+0.24%)
Jun 13, 2003
0.9321
0.9507
0.9156
0.9268
1,851,558
-0.03(-2.93%)
Jun 12, 2003
0.8714
0.9570
0.8714
0.9548
1,661,474
+0.08(+9.28%)
Jun 11, 2003
0.8687
0.8826
0.8586
0.8737
837,777
+0.01(+1.17%)
Jun 10, 2003
0.8512
0.8684
0.8399
0.8636
877,671
+0.02(+2.40%)
Jun 09, 2003
0.8568
0.8553
0.8389
0.8434
1,417,334
-0.01(-1.56%)
Jun 06, 2003
0.8687
0.8826
0.8487
0.8568
2,932,221
-0.01(-0.85%)
Jun 05, 2003
0.9015
0.9066
0.8472
0.8641
3,457,885
-0.06(-6.48%)
Jun 04, 2003
0.9394
0.9394
0.9192
0.9240
926,952
-0.01(-1.29%)
Jun 03, 2003
0.9624
0.9722
0.9280
0.9361
942,206
-0.04(-4.58%)
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.