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
Macatawa Bank Corp
(NQ:
MCBC
)
13.47
-0.09 (-0.66%)
Streaming Delayed Price
Updated: 4:00 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 31, 2005
10.15
10.42
10.09
10.41
50,289
+0.14(+1.33%)
May 27, 2005
10.30
10.45
10.17
10.28
41,478
-0.00(-0.03%)
May 26, 2005
10.21
10.28
10.11
10.28
36,309
+0.06(+0.57%)
May 25, 2005
10.44
10.56
10.22
10.22
49,640
-0.28(-2.67%)
May 24, 2005
10.76
10.76
10.50
10.50
19,720
-0.19(-1.79%)
May 23, 2005
10.65
10.95
10.63
10.69
52,903
+0.15(+1.39%)
May 20, 2005
10.51
10.65
10.40
10.55
16,773
+0.01(+0.09%)
May 19, 2005
10.66
10.69
10.54
10.54
33,818
-0.15(-1.39%)
May 18, 2005
10.25
10.79
10.25
10.69
61,133
+0.48(+4.71%)
May 17, 2005
9.931
10.24
9.931
10.21
52,914
+0.20(+2.01%)
May 16, 2005
9.736
10.18
9.663
10.01
67,728
+0.39(+4.05%)
May 13, 2005
9.751
9.879
9.614
9.617
59,023
+0.02(+0.25%)
May 12, 2005
9.815
10.03
9.584
9.593
54,325
-0.31(-3.13%)
May 11, 2005
10.18
10.18
9.785
9.903
44,344
-0.22(-2.13%)
May 10, 2005
10.10
10.12
9.818
10.12
44,390
+0.03(+0.30%)
May 09, 2005
10.34
10.34
9.767
10.09
114,744
+0.15(+1.56%)
May 06, 2005
9.987
9.987
9.665
9.935
189,204
+0.05(+0.51%)
May 05, 2005
9.895
9.974
9.789
9.884
139,397
+0.04(+0.43%)
May 04, 2005
9.704
9.858
9.696
9.842
56,860
+0.11(+1.09%)
May 03, 2005
10.02
10.02
9.683
9.736
66,397
-0.22(-2.26%)
May 02, 2005
9.818
10.02
9.815
9.961
47,239
+0.17(+1.73%)
Apr 29, 2005
9.628
9.813
9.522
9.792
33,317
+0.24(+2.46%)
Apr 28, 2005
9.794
9.842
9.511
9.556
70,615
-0.20(-2.01%)
Apr 27, 2005
9.720
9.815
9.696
9.752
56,671
+0.07(+0.77%)
Apr 26, 2005
9.789
9.789
9.659
9.678
46,904
-0.11(-1.14%)
Apr 25, 2005
9.703
10.03
9.678
9.789
137,182
+0.07(+0.71%)
Apr 22, 2005
9.524
9.720
9.458
9.720
123,663
+0.21(+2.20%)
Apr 21, 2005
8.850
9.511
8.718
9.511
102,242
+0.80(+9.20%)
Apr 20, 2005
8.752
8.829
8.548
8.710
125,243
-0.11(-1.29%)
Apr 19, 2005
8.318
8.823
8.318
8.823
68,635
+0.65(+7.93%)
Apr 18, 2005
8.162
8.299
8.091
8.175
72,765
+0.10(+1.18%)
Apr 15, 2005
8.331
8.331
8.067
8.080
21,985
-0.13(-1.55%)
Apr 14, 2005
8.276
8.450
8.080
8.207
76,073
-0.18(-2.18%)
Apr 13, 2005
8.673
8.691
8.299
8.389
49,187
-0.24(-2.82%)
Apr 12, 2005
8.511
8.765
8.387
8.633
78,490
+0.11(+1.27%)
Apr 11, 2005
8.837
8.882
8.519
8.524
35,307
-0.22(-2.56%)
Apr 08, 2005
9.011
9.056
8.718
8.748
56,854
-0.45(-4.88%)
Apr 07, 2005
9.114
9.220
8.921
9.196
20,670
+0.12(+1.28%)
Apr 06, 2005
9.006
9.162
9.006
9.080
25,556
+0.11(+1.24%)
Apr 05, 2005
8.892
8.987
8.850
8.969
8,181
+0.08(+0.95%)
Apr 04, 2005
8.506
8.884
8.466
8.884
23,973
+0.35(+4.06%)
Apr 01, 2005
8.958
9.009
8.519
8.538
36,089
-0.35(-3.89%)
Mar 31, 2005
8.876
8.924
8.715
8.883
43,903
+0.02(+0.19%)
Mar 30, 2005
8.630
8.866
8.548
8.866
58,999
+0.32(+3.75%)
Mar 29, 2005
8.532
8.731
8.517
8.546
35,670
-0.01(-0.06%)
Mar 28, 2005
8.651
8.731
8.532
8.551
49,597
-0.19(-2.18%)
Mar 24, 2005
8.850
8.850
8.731
8.741
57,437
+0.02(+0.21%)
Mar 23, 2005
8.868
8.936
8.665
8.723
29,489
-0.22(-2.43%)
Mar 22, 2005
8.919
9.099
8.879
8.940
39,110
+0.01(+0.12%)
Mar 21, 2005
8.985
9.088
8.929
8.929
19,238
-0.12(-1.29%)
Mar 18, 2005
9.321
9.321
8.956
9.046
95,622
-0.26(-2.76%)
Mar 17, 2005
9.458
9.509
9.151
9.302
42,474
-0.02(-0.17%)
Mar 16, 2005
9.136
9.485
9.136
9.318
51,764
+0.05(+0.57%)
Mar 15, 2005
9.120
9.379
9.003
9.265
38,838
+0.25(+2.76%)
Mar 14, 2005
8.995
9.167
8.866
9.016
89,496
+0.06(+0.65%)
Mar 11, 2005
9.260
9.289
8.874
8.958
58,868
-0.30(-3.26%)
Mar 10, 2005
9.543
9.569
9.260
9.260
33,700
-0.16(-1.74%)
Mar 09, 2005
9.657
9.710
9.395
9.424
25,629
-0.30(-3.13%)
Mar 08, 2005
9.789
9.805
9.657
9.728
19,092
-0.01(-0.08%)
Mar 07, 2005
9.802
9.950
9.702
9.736
74,161
-0.14(-1.39%)
Mar 04, 2005
9.868
9.966
9.834
9.874
32,679
+0.07(+0.70%)
Mar 03, 2005
9.715
9.842
9.625
9.805
36,096
+0.13(+1.34%)
Mar 02, 2005
9.723
9.815
9.575
9.675
60,173
-0.12(-1.19%)
Mar 01, 2005
9.736
9.815
9.712
9.792
26,400
+0.02(+0.22%)
Feb 28, 2005
9.773
9.794
9.564
9.770
37,558
+0.04(+0.41%)
Feb 25, 2005
9.667
9.749
9.667
9.731
21,763
+0.04(+0.44%)
Feb 24, 2005
9.694
9.789
9.617
9.688
61,768
+0.26(+2.75%)
Feb 23, 2005
9.260
9.517
9.260
9.429
61,168
+0.17(+1.83%)
Feb 22, 2005
9.294
9.421
9.260
9.260
64,049
-0.05(-0.57%)
Feb 18, 2005
9.408
9.490
9.268
9.313
55,068
+0.04(+0.46%)
Feb 17, 2005
9.466
9.495
9.270
9.270
11,321
-0.20(-2.07%)
Feb 16, 2005
9.755
9.755
9.432
9.466
44,464
-0.15(-1.57%)
Feb 15, 2005
9.538
9.749
9.538
9.617
44,510
-0.02(-0.19%)
Feb 14, 2005
9.712
9.712
9.477
9.636
62,653
+0.03(+0.36%)
Feb 11, 2005
9.329
9.749
9.329
9.601
62,985
+0.17(+1.82%)
Feb 10, 2005
9.297
9.519
9.297
9.429
36,215
+0.12(+1.25%)
Feb 09, 2005
9.329
9.548
9.307
9.313
43,769
-0.08(-0.90%)
Feb 08, 2005
9.387
9.421
9.273
9.397
144,814
+0.11(+1.14%)
Feb 07, 2005
9.591
9.591
9.292
9.292
40,012
-0.11(-1.18%)
Feb 04, 2005
9.313
9.815
9.289
9.403
273,187
+0.14(+1.54%)
Feb 03, 2005
8.945
9.305
8.945
9.260
130,393
+0.27(+2.97%)
Feb 02, 2005
8.858
9.048
8.823
8.993
116,637
+0.05(+0.56%)
Feb 01, 2005
8.691
8.942
8.691
8.942
63,416
+0.16(+1.81%)
Jan 31, 2005
8.728
8.784
8.633
8.784
34,486
+0.21(+2.41%)
Jan 28, 2005
8.553
8.728
8.546
8.577
14,494
-0.01(-0.12%)
Jan 27, 2005
8.522
8.725
8.522
8.588
47,206
-0.13(-1.49%)
Jan 26, 2005
8.598
8.718
8.498
8.718
24,228
+0.24(+2.78%)
Jan 25, 2005
8.651
8.680
8.419
8.482
73,969
-0.11(-1.32%)
Jan 24, 2005
8.651
8.651
8.522
8.596
20,559
+0.05(+0.59%)
Jan 21, 2005
8.583
8.585
8.419
8.546
43,320
+0.13(+1.54%)
Jan 20, 2005
8.585
8.585
8.400
8.416
37,588
-0.04(-0.47%)
Jan 19, 2005
8.204
8.540
8.204
8.456
67,917
+0.15(+1.85%)
Jan 18, 2005
8.172
8.347
8.172
8.302
57,716
+0.19(+2.35%)
Jan 14, 2005
8.077
8.249
8.069
8.112
40,246
+0.01(+0.16%)
Jan 13, 2005
8.069
8.384
8.069
8.098
47,188
-0.04(-0.52%)
Jan 12, 2005
8.104
8.257
8.069
8.141
40,589
-0.08(-1.00%)
Jan 11, 2005
8.125
8.286
8.056
8.223
59,054
+0.06(+0.71%)
Jan 10, 2005
8.276
8.284
8.162
8.165
43,928
+0.04(+0.52%)
Jan 07, 2005
8.225
8.225
8.122
8.122
36,855
-0.04(-0.52%)
Jan 06, 2005
8.255
8.305
8.149
8.165
65,359
-0.03(-0.42%)
Jan 05, 2005
8.202
8.360
8.162
8.199
99,936
-0.08(-0.99%)
Jan 04, 2005
8.358
8.453
8.202
8.281
56,300
+0.00(+0.03%)
Jan 03, 2005
8.387
8.501
8.228
8.278
52,168
-0.26(-3.10%)
Dec 31, 2004
8.466
8.645
8.395
8.543
26,962
-0.03(-0.37%)
Dec 30, 2004
8.598
8.598
8.519
8.575
20,662
-0.00(-0.03%)
Dec 29, 2004
8.519
8.588
8.397
8.577
23,182
+0.08(+1.00%)
Dec 28, 2004
8.241
8.493
8.241
8.493
44,349
+0.26(+3.18%)
Dec 27, 2004
8.466
8.466
8.225
8.231
29,985
+0.02(+0.29%)
Dec 23, 2004
8.371
8.426
8.207
8.207
18,898
-0.21(-2.45%)
Dec 22, 2004
8.273
8.426
8.273
8.413
49,136
-0.01(-0.16%)
Dec 21, 2004
8.360
8.453
8.299
8.426
41,073
+0.07(+0.79%)
Dec 20, 2004
8.202
8.464
8.202
8.360
32,253
+0.16(+1.94%)
Dec 17, 2004
8.202
8.310
8.202
8.202
41,073
-0.05(-0.58%)
Dec 16, 2004
8.678
8.678
8.212
8.249
76,854
-0.35(-4.06%)
Dec 15, 2004
8.651
8.728
8.490
8.598
81,138
-0.03(-0.34%)
Dec 14, 2004
8.548
8.628
8.464
8.628
42,837
+0.16(+1.91%)
Dec 13, 2004
8.334
8.466
8.249
8.466
18,394
+0.21(+2.56%)
Dec 10, 2004
8.334
8.334
8.165
8.255
33,765
-0.06(-0.73%)
Dec 09, 2004
8.199
8.387
8.196
8.315
19,150
-0.07(-0.82%)
Dec 08, 2004
8.202
8.384
8.175
8.384
37,797
+0.18(+2.23%)
Dec 07, 2004
8.334
8.334
8.194
8.202
36,033
+0.00(+0.00%)
Dec 06, 2004
8.130
8.233
8.069
8.202
31,497
-0.04(-0.45%)
Dec 03, 2004
8.268
8.299
8.199
8.239
14,867
-0.03(-0.32%)
Dec 02, 2004
8.109
8.265
7.987
8.265
22,678
+0.29(+3.62%)
Dec 01, 2004
8.069
8.130
7.937
7.977
40,821
-0.08(-1.02%)
Nov 30, 2004
7.858
8.059
7.858
8.059
7,811
+0.11(+1.40%)
Nov 29, 2004
7.937
8.003
7.834
7.948
26,206
+0.05(+0.67%)
Nov 26, 2004
7.863
7.895
7.707
7.895
12,095
+0.09(+1.15%)
Nov 24, 2004
7.792
7.871
7.694
7.805
35,277
+0.13(+1.76%)
Nov 23, 2004
7.842
7.844
7.593
7.670
23,938
-0.13(-1.73%)
Nov 22, 2004
7.620
7.815
7.474
7.805
22,930
+0.19(+2.43%)
Nov 19, 2004
7.606
7.672
7.583
7.620
24,694
+0.00(+0.00%)
Nov 18, 2004
7.852
7.852
7.606
7.620
25,450
-0.01(-0.17%)
Nov 17, 2004
7.757
7.844
7.633
7.633
30,993
-0.03(-0.45%)
Nov 16, 2004
7.850
7.850
7.662
7.667
7,307
-0.18(-2.33%)
Nov 15, 2004
7.606
7.850
7.596
7.850
33,765
+0.02(+0.30%)
Nov 12, 2004
7.794
7.826
7.606
7.826
16,378
+0.04(+0.51%)
Nov 11, 2004
7.665
7.786
7.598
7.786
29,985
+0.18(+2.37%)
Nov 10, 2004
7.553
7.733
7.553
7.606
51,908
-0.03(-0.45%)
Nov 09, 2004
7.408
7.641
7.408
7.641
49,388
+0.13(+1.73%)
Nov 08, 2004
7.342
7.543
7.342
7.511
23,182
+0.06(+0.75%)
Nov 05, 2004
7.276
7.469
7.276
7.456
23,182
-0.01(-0.18%)
Nov 04, 2004
7.209
7.469
7.209
7.469
40,065
+0.13(+1.73%)
Nov 03, 2004
7.244
7.342
7.191
7.342
21,670
+0.15(+2.10%)
Nov 02, 2004
7.265
7.289
7.120
7.191
21,418
-0.03(-0.37%)
Nov 01, 2004
7.225
7.294
7.178
7.217
15,622
+0.01(+0.07%)
Oct 29, 2004
7.212
7.397
7.212
7.212
21,922
-0.13(-1.73%)
Oct 28, 2004
7.143
7.405
7.125
7.339
37,545
+0.08(+1.13%)
Oct 27, 2004
7.080
7.257
7.022
7.257
30,489
+0.23(+3.31%)
Oct 26, 2004
6.958
7.024
6.879
7.024
19,906
+0.08(+1.14%)
Oct 25, 2004
6.948
7.003
6.839
6.945
30,993
+0.09(+1.35%)
Oct 22, 2004
6.945
6.971
6.852
6.852
48,632
-0.15(-2.08%)
Oct 21, 2004
6.985
7.006
6.905
6.998
16,126
-0.00(-0.00%)
Oct 20, 2004
6.969
7.000
6.921
6.998
25,954
-0.01(-0.08%)
Oct 19, 2004
7.011
7.252
6.847
7.003
46,112
-0.12(-1.63%)
Oct 18, 2004
7.040
7.120
6.918
7.120
13,859
+0.08(+1.17%)
Oct 15, 2004
6.985
7.040
6.905
7.037
70,051
+0.03(+0.49%)
Oct 14, 2004
7.109
7.138
7.003
7.003
26,206
-0.10(-1.42%)
Oct 13, 2004
7.170
7.273
7.104
7.104
17,890
-0.13(-1.83%)
Oct 12, 2004
7.204
7.363
7.204
7.236
21,166
-0.08(-1.12%)
Oct 11, 2004
7.284
7.416
7.265
7.318
27,214
-0.01(-0.11%)
Oct 08, 2004
7.540
7.622
7.321
7.326
19,402
-0.28(-3.62%)
Oct 07, 2004
7.670
7.794
7.601
7.601
40,317
-0.12(-1.61%)
Oct 06, 2004
7.601
7.725
7.601
7.725
12,095
+0.11(+1.46%)
Oct 05, 2004
7.590
7.643
7.551
7.614
15,370
+0.14(+1.91%)
Oct 04, 2004
7.556
7.556
7.371
7.471
12,347
+0.01(+0.14%)
Oct 01, 2004
7.421
7.461
7.329
7.461
24,442
+0.04(+0.53%)
Sep 30, 2004
7.540
7.543
7.379
7.421
17,386
-0.07(-0.88%)
Sep 29, 2004
7.498
7.553
7.487
7.487
39,057
+0.04(+0.53%)
Sep 28, 2004
7.350
7.450
7.151
7.448
18,898
+0.25(+3.45%)
Sep 27, 2004
7.498
7.498
7.199
7.199
19,402
-0.22(-2.96%)
Sep 24, 2004
7.418
7.471
7.342
7.418
8,567
+0.12(+1.67%)
Sep 23, 2004
7.421
7.421
7.217
7.297
14,867
+0.01(+0.15%)
Sep 22, 2004
7.313
7.421
7.247
7.286
25,450
-0.25(-3.37%)
Sep 21, 2004
7.482
7.540
7.448
7.540
12,599
+0.05(+0.71%)
Sep 20, 2004
7.355
7.535
7.355
7.487
5,291
-0.04(-0.56%)
Sep 17, 2004
7.606
7.606
7.408
7.530
57,200
+0.12(+1.64%)
Sep 16, 2004
7.265
7.458
7.265
7.408
16,126
+0.00(+0.00%)
Sep 15, 2004
7.405
7.408
7.347
7.408
15,118
+0.06(+0.79%)
Sep 14, 2004
7.424
7.424
7.273
7.350
15,874
-0.05(-0.68%)
Sep 13, 2004
7.143
7.408
7.143
7.400
13,607
+0.11(+1.52%)
Sep 10, 2004
7.180
7.307
7.180
7.289
13,208
-0.02(-0.25%)
Sep 09, 2004
6.905
7.331
6.905
7.307
20,158
+0.34(+4.94%)
Sep 08, 2004
6.995
7.157
6.963
6.963
17,386
-0.07(-1.05%)
Sep 07, 2004
6.998
7.120
6.998
7.037
9,293
-0.01(-0.08%)
Sep 03, 2004
7.141
7.149
7.011
7.043
12,851
-0.07(-1.04%)
Sep 02, 2004
7.141
7.162
7.037
7.117
17,890
+0.05(+0.71%)
Sep 01, 2004
7.000
7.154
6.831
7.067
34,269
+0.24(+3.45%)
Aug 31, 2004
6.842
6.879
6.831
6.831
5,543
-0.06(-0.81%)
Aug 30, 2004
7.022
7.064
6.873
6.887
9,827
-0.19(-2.69%)
Aug 27, 2004
6.982
7.143
6.855
7.077
15,874
+0.18(+2.57%)
Aug 26, 2004
6.826
6.958
6.826
6.900
8,063
-0.01(-0.15%)
Aug 25, 2004
6.905
6.910
6.868
6.910
10,079
+0.03(+0.46%)
Aug 24, 2004
6.955
7.006
6.813
6.879
27,718
+0.06(+0.81%)
Aug 23, 2004
6.929
6.942
6.823
6.823
20,009
-0.06(-0.92%)
Aug 20, 2004
6.910
6.971
6.813
6.887
20,662
+0.04(+0.66%)
Aug 19, 2004
6.829
7.056
6.829
6.842
12,095
-0.26(-3.72%)
Aug 18, 2004
6.881
7.135
6.881
7.106
16,378
+0.04(+0.52%)
Aug 17, 2004
7.143
7.143
6.971
7.069
12,095
-0.04(-0.52%)
Aug 16, 2004
6.932
7.106
6.932
7.106
10,331
+0.28(+4.15%)
Aug 13, 2004
6.866
6.948
6.805
6.823
9,827
+0.03(+0.51%)
Aug 12, 2004
6.813
6.918
6.789
6.789
8,819
-0.10(-1.46%)
Aug 11, 2004
6.892
6.977
6.823
6.889
10,079
-0.12(-1.74%)
Aug 10, 2004
6.797
7.011
6.776
7.011
23,686
+0.26(+3.92%)
Aug 09, 2004
6.770
6.834
6.746
6.746
22,426
-0.04(-0.62%)
Aug 06, 2004
6.667
6.887
6.654
6.789
19,654
+0.01(+0.12%)
Aug 05, 2004
6.789
6.855
6.746
6.781
21,670
-0.04(-0.62%)
Aug 04, 2004
6.858
6.858
6.757
6.823
55,436
-0.03(-0.50%)
Aug 03, 2004
6.905
6.998
6.858
6.858
26,392
-0.11(-1.63%)
Aug 02, 2004
6.953
7.143
6.881
6.971
23,182
-0.11(-1.49%)
Jul 30, 2004
7.085
7.143
7.030
7.077
15,874
+0.00(+0.04%)
Jul 29, 2004
7.096
7.143
6.990
7.075
22,426
+0.04(+0.64%)
Jul 28, 2004
7.159
7.164
6.985
7.030
30,993
-0.11(-1.59%)
Jul 27, 2004
6.895
7.143
6.892
7.143
13,607
+0.26(+3.77%)
Jul 26, 2004
6.842
6.974
6.752
6.884
16,126
+0.02(+0.27%)
Jul 23, 2004
6.948
6.948
6.858
6.866
28,978
-0.08(-1.18%)
Jul 22, 2004
6.952
7.077
6.844
6.948
38,553
-0.01(-0.15%)
Jul 21, 2004
6.932
7.143
6.916
6.958
40,569
-0.03(-0.42%)
Jul 20, 2004
6.699
6.987
6.694
6.987
42,333
+0.38(+5.77%)
Jul 19, 2004
6.855
6.916
6.582
6.606
57,956
-0.31(-4.55%)
Jul 16, 2004
6.900
6.921
6.813
6.921
31,245
+0.02(+0.23%)
Jul 15, 2004
6.892
6.966
6.855
6.905
12,851
+0.02(+0.35%)
Jul 14, 2004
7.037
7.138
6.881
6.881
39,309
-0.16(-2.25%)
Jul 13, 2004
7.061
7.141
7.014
7.040
8,567
+0.02(+0.23%)
Jul 12, 2004
6.966
7.080
6.940
7.024
16,630
+0.07(+0.95%)
Jul 09, 2004
6.961
7.011
6.950
6.958
9,575
-0.05(-0.68%)
Jul 08, 2004
7.057
7.143
6.958
7.006
22,930
-0.09(-1.27%)
Jul 07, 2004
6.953
7.135
6.948
7.096
18,898
+0.16(+2.37%)
Jul 06, 2004
7.143
7.143
6.932
6.932
10,835
-0.22(-3.07%)
Jul 02, 2004
7.117
7.191
7.117
7.151
24,946
-0.01(-0.07%)
Jul 01, 2004
7.326
7.333
7.157
7.157
20,158
-0.12(-1.60%)
Jun 30, 2004
7.527
7.527
7.273
7.273
68,287
-0.16(-2.21%)
Jun 29, 2004
7.273
7.540
7.141
7.437
71,563
+0.19(+2.59%)
Jun 28, 2004
6.879
7.268
6.879
7.249
45,104
+0.42(+6.08%)
Jun 25, 2004
7.000
7.168
6.694
6.834
311,955
-0.07(-1.07%)
Jun 24, 2004
6.987
7.101
6.860
6.908
39,309
+0.06(+0.81%)
Jun 23, 2004
6.937
6.948
6.852
6.852
57,200
-0.05(-0.77%)
Jun 22, 2004
6.858
6.982
6.858
6.905
14,111
-0.06(-0.87%)
Jun 21, 2004
6.910
6.966
6.852
6.966
14,867
+0.06(+0.88%)
Jun 18, 2004
7.043
7.043
6.905
6.905
62,995
-0.06(-0.91%)
Jun 17, 2004
6.879
7.006
6.823
6.969
9,323
+0.09(+1.35%)
Jun 16, 2004
6.736
6.876
6.662
6.876
14,615
+0.22(+3.34%)
Jun 15, 2004
6.590
6.683
6.588
6.654
19,402
+0.07(+1.00%)
Jun 14, 2004
6.746
6.746
6.582
6.588
22,426
-0.07(-1.11%)
Jun 10, 2004
6.659
6.712
6.617
6.662
52,916
+0.01(+0.20%)
Jun 09, 2004
6.691
6.728
6.643
6.649
32,001
-0.04(-0.63%)
Jun 08, 2004
6.662
6.707
6.646
6.691
6,299
-0.03(-0.51%)
Jun 07, 2004
6.741
6.741
6.643
6.725
26,962
+0.10(+1.44%)
Jun 04, 2004
6.744
6.744
6.627
6.630
9,323
+0.00(+0.00%)
Jun 03, 2004
6.695
6.702
6.569
6.630
15,370
-0.01(-0.20%)
Jun 02, 2004
6.614
6.765
6.614
6.643
15,118
-0.06(-0.95%)
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.