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
Natural Alternativ
(NQ:
NAII
)
6.450
-0.020 (-0.31%)
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
7.600
7.630
7.480
7.560
14,369
+0.00(+0.00%)
May 27, 2005
7.540
7.589
7.480
7.560
3,600
+0.04(+0.53%)
May 26, 2005
7.330
7.740
7.290
7.520
18,300
+0.04(+0.53%)
May 25, 2005
7.070
7.480
7.070
7.480
7,922
+0.28(+3.89%)
May 24, 2005
7.110
7.230
7.050
7.200
2,000
-0.03(-0.41%)
May 23, 2005
7.100
7.300
7.050
7.230
7,132
+0.03(+0.42%)
May 20, 2005
7.100
7.290
7.100
7.200
3,810
-0.03(-0.41%)
May 19, 2005
7.110
7.260
7.100
7.230
8,645
+0.00(+0.00%)
May 18, 2005
7.100
7.300
7.100
7.230
12,700
+0.17(+2.41%)
May 17, 2005
7.100
7.150
7.032
7.060
3,200
-0.05(-0.70%)
May 16, 2005
7.279
7.279
7.110
7.110
6,000
-0.19(-2.60%)
May 13, 2005
7.340
7.340
7.160
7.300
33,730
+0.14(+1.96%)
May 12, 2005
7.150
7.340
7.150
7.160
9,300
+0.00(+0.00%)
May 11, 2005
7.270
7.310
7.064
7.160
15,600
-0.09(-1.24%)
May 10, 2005
7.190
7.340
7.150
7.250
30,072
+0.09(+1.26%)
May 09, 2005
7.150
7.190
7.150
7.160
954
-0.03(-0.42%)
May 06, 2005
7.170
7.240
7.110
7.190
8,500
+0.00(+0.00%)
May 05, 2005
7.100
7.260
7.090
7.190
8,400
+0.09(+1.27%)
May 04, 2005
6.930
7.240
6.900
7.100
21,524
+0.07(+1.00%)
May 03, 2005
7.080
7.390
7.000
7.030
31,276
-0.02(-0.28%)
May 02, 2005
6.960
7.130
6.840
7.050
18,250
+0.00(+0.00%)
Apr 29, 2005
6.930
7.140
6.740
7.050
29,858
+0.05(+0.71%)
Apr 28, 2005
7.040
7.110
7.000
7.000
7,666
-0.04(-0.57%)
Apr 27, 2005
7.180
7.180
7.040
7.040
11,636
-0.08(-1.12%)
Apr 26, 2005
7.100
7.180
7.090
7.120
5,735
+0.00(+0.00%)
Apr 25, 2005
6.810
7.180
6.810
7.120
22,237
+0.10(+1.42%)
Apr 22, 2005
7.129
7.130
7.010
7.020
8,800
+0.01(+0.14%)
Apr 21, 2005
7.020
7.130
7.010
7.010
3,200
-0.11(-1.54%)
Apr 20, 2005
7.100
7.150
7.010
7.120
3,000
+0.14(+2.01%)
Apr 19, 2005
6.980
7.110
6.951
6.980
11,593
-0.05(-0.71%)
Apr 18, 2005
7.100
7.100
6.970
7.030
4,844
+0.07(+1.01%)
Apr 15, 2005
7.110
7.140
6.930
6.960
13,700
-0.08(-1.14%)
Apr 14, 2005
7.150
7.170
6.590
7.040
27,036
-0.04(-0.56%)
Apr 13, 2005
7.190
7.190
6.990
7.080
20,700
+0.03(+0.43%)
Apr 12, 2005
7.120
7.140
7.000
7.050
21,817
-0.08(-1.12%)
Apr 11, 2005
6.990
7.350
6.930
7.130
27,915
+0.18(+2.59%)
Apr 08, 2005
6.750
6.980
6.620
6.950
36,611
+0.20(+2.96%)
Apr 07, 2005
6.750
6.880
6.750
6.750
20,570
-0.05(-0.74%)
Apr 06, 2005
6.763
6.840
6.763
6.800
2,500
+0.05(+0.74%)
Apr 05, 2005
6.750
6.780
6.750
6.750
3,560
+0.00(+0.00%)
Apr 04, 2005
6.750
6.787
6.750
6.750
13,075
-0.02(-0.30%)
Apr 01, 2005
6.750
6.800
6.750
6.770
1,500
+0.01(+0.15%)
Mar 31, 2005
6.750
6.790
6.750
6.760
4,200
-0.01(-0.15%)
Mar 30, 2005
6.750
7.020
6.740
6.770
7,800
+0.02(+0.30%)
Mar 29, 2005
6.770
7.150
6.750
6.750
28,720
+0.00(+0.00%)
Mar 28, 2005
6.980
6.980
6.750
6.750
6,005
-0.25(-3.57%)
Mar 24, 2005
6.860
7.000
6.750
7.000
17,726
+0.14(+2.04%)
Mar 23, 2005
6.770
6.930
6.770
6.860
8,600
-0.13(-1.86%)
Mar 22, 2005
7.042
7.050
6.904
6.990
39,500
-0.10(-1.41%)
Mar 21, 2005
7.000
7.100
7.000
7.090
8,000
-0.11(-1.53%)
Mar 18, 2005
7.154
7.380
7.070
7.200
27,480
-0.10(-1.37%)
Mar 17, 2005
7.110
7.470
7.100
7.300
20,000
+0.08(+1.11%)
Mar 16, 2005
7.300
7.300
7.017
7.220
14,950
-0.03(-0.41%)
Mar 15, 2005
7.011
7.290
7.000
7.250
21,500
+0.12(+1.68%)
Mar 14, 2005
6.910
7.175
6.790
7.130
32,112
-0.07(-0.97%)
Mar 11, 2005
7.640
7.650
7.200
7.200
31,700
-0.25(-3.36%)
Mar 10, 2005
7.650
7.650
7.380
7.450
42,568
+0.10(+1.36%)
Mar 09, 2005
6.631
7.700
6.590
7.350
92,534
+0.72(+10.86%)
Mar 08, 2005
7.050
7.050
6.570
6.630
28,401
-0.37(-5.29%)
Mar 07, 2005
7.240
7.300
6.850
7.000
69,110
-0.18(-2.51%)
Mar 04, 2005
6.690
7.210
6.690
7.180
133,010
+0.42(+6.21%)
Mar 03, 2005
6.450
6.860
6.360
6.760
55,875
+0.36(+5.62%)
Mar 02, 2005
6.260
6.650
6.260
6.400
42,808
+0.03(+0.47%)
Mar 01, 2005
6.680
6.690
6.260
6.370
47,321
-0.25(-3.78%)
Feb 28, 2005
6.540
6.710
6.220
6.620
108,985
+0.12(+1.85%)
Feb 25, 2005
6.470
6.660
6.470
6.500
13,050
+0.08(+1.25%)
Feb 24, 2005
6.540
6.700
6.050
6.420
105,486
-0.21(-3.17%)
Feb 23, 2005
6.600
6.850
6.560
6.630
57,845
+0.02(+0.30%)
Feb 22, 2005
6.970
6.970
6.550
6.610
35,600
-0.08(-1.20%)
Feb 18, 2005
6.850
6.950
6.570
6.690
142,423
-0.11(-1.62%)
Feb 17, 2005
6.430
6.890
6.420
6.800
91,868
+0.34(+5.26%)
Feb 16, 2005
6.500
6.690
6.200
6.460
69,204
-0.04(-0.62%)
Feb 15, 2005
6.480
6.560
6.480
6.500
131,674
+0.00(+0.00%)
Feb 14, 2005
7.000
7.000
6.480
6.500
118,219
-0.54(-7.67%)
Feb 11, 2005
6.960
7.080
6.960
7.040
63,583
-0.03(-0.42%)
Feb 10, 2005
7.190
7.230
6.950
7.070
197,515
-0.09(-1.30%)
Feb 09, 2005
9.250
9.350
7.020
7.163
356,075
-2.58(-26.46%)
Feb 08, 2005
9.950
9.950
9.740
9.740
29,200
-0.11(-1.12%)
Feb 07, 2005
9.900
9.910
9.791
9.850
51,540
+0.05(+0.51%)
Feb 04, 2005
9.200
9.900
9.160
9.800
59,907
+0.65(+7.10%)
Feb 03, 2005
9.030
9.200
8.970
9.150
4,773
+0.12(+1.33%)
Feb 02, 2005
9.050
9.050
8.991
9.030
4,562
+0.18(+2.03%)
Feb 01, 2005
9.050
9.050
8.800
8.850
14,874
-0.19(-2.10%)
Jan 31, 2005
8.780
9.050
8.520
9.040
54,500
+0.44(+5.12%)
Jan 28, 2005
8.490
8.750
8.340
8.600
15,097
+0.21(+2.50%)
Jan 27, 2005
7.960
8.490
7.940
8.390
23,984
+0.24(+2.94%)
Jan 26, 2005
8.380
8.420
7.950
8.150
9,300
-0.44(-5.12%)
Jan 25, 2005
8.060
8.910
8.060
8.590
34,880
+0.47(+5.79%)
Jan 24, 2005
7.810
8.430
7.810
8.120
12,600
+0.03(+0.37%)
Jan 21, 2005
8.100
8.100
8.030
8.090
12,069
+0.09(+1.12%)
Jan 20, 2005
7.990
8.000
7.700
8.000
18,312
+0.20(+2.56%)
Jan 19, 2005
8.700
8.890
7.750
7.800
41,776
-0.60(-7.14%)
Jan 18, 2005
8.100
8.890
8.100
8.400
66,379
+0.30(+3.70%)
Jan 14, 2005
7.710
8.100
7.660
8.100
41,237
+0.41(+5.33%)
Jan 13, 2005
7.250
7.710
7.210
7.690
20,150
+0.44(+6.07%)
Jan 12, 2005
7.480
7.600
7.250
7.250
12,470
-0.11(-1.49%)
Jan 11, 2005
7.650
7.670
7.360
7.360
15,000
-0.23(-3.03%)
Jan 10, 2005
8.000
8.000
7.590
7.590
17,150
-0.05(-0.65%)
Jan 07, 2005
8.000
8.260
7.580
7.640
39,318
-0.42(-5.21%)
Jan 06, 2005
8.350
8.350
8.050
8.060
2,920
-0.09(-1.10%)
Jan 05, 2005
8.750
8.750
8.060
8.150
19,070
-0.06(-0.73%)
Jan 04, 2005
8.790
8.800
8.160
8.210
45,914
-0.58(-6.60%)
Jan 03, 2005
9.280
9.280
8.790
8.790
25,032
-0.44(-4.77%)
Dec 31, 2004
8.430
9.380
8.430
9.230
28,780
+0.80(+9.49%)
Dec 30, 2004
8.130
8.527
8.100
8.430
63,800
+0.25(+3.06%)
Dec 29, 2004
8.180
8.190
8.110
8.180
51,300
-0.05(-0.60%)
Dec 28, 2004
8.060
8.229
7.800
8.229
48,400
+0.16(+1.97%)
Dec 27, 2004
8.020
8.470
7.900
8.070
32,300
-0.29(-3.53%)
Dec 23, 2004
8.410
8.617
8.360
8.365
3,400
-0.13(-1.59%)
Dec 22, 2004
7.990
8.730
7.990
8.500
14,300
+0.35(+4.29%)
Dec 21, 2004
8.011
8.320
8.000
8.150
10,800
+0.11(+1.38%)
Dec 20, 2004
8.050
8.100
8.000
8.039
5,300
-0.01(-0.09%)
Dec 17, 2004
8.100
8.290
8.015
8.046
13,600
-0.10(-1.28%)
Dec 16, 2004
8.330
8.330
8.070
8.150
7,800
+0.05(+0.62%)
Dec 15, 2004
7.872
8.400
7.870
8.100
19,100
+0.22(+2.79%)
Dec 14, 2004
8.300
8.490
7.690
7.880
56,400
-0.57(-6.75%)
Dec 13, 2004
8.990
8.990
8.450
8.450
5,500
-0.15(-1.74%)
Dec 10, 2004
8.535
9.000
8.450
8.600
15,100
+0.05(+0.60%)
Dec 09, 2004
8.639
8.710
8.380
8.549
8,000
-0.29(-3.29%)
Dec 08, 2004
8.390
8.990
8.355
8.840
18,900
+0.50(+6.00%)
Dec 07, 2004
8.880
8.930
8.320
8.340
38,000
-0.61(-6.82%)
Dec 06, 2004
9.350
9.360
8.840
8.950
12,100
-0.38(-4.08%)
Dec 03, 2004
9.440
9.540
9.331
9.331
61,500
-0.17(-1.78%)
Dec 02, 2004
9.540
9.540
9.450
9.500
15,700
-0.02(-0.21%)
Dec 01, 2004
9.680
9.680
9.380
9.520
35,700
+0.13(+1.38%)
Nov 30, 2004
9.200
9.450
9.110
9.390
27,100
+0.23(+2.51%)
Nov 29, 2004
9.300
9.300
9.070
9.160
24,200
-0.06(-0.65%)
Nov 26, 2004
8.980
9.400
8.980
9.220
5,700
+0.18(+1.99%)
Nov 24, 2004
8.900
9.040
8.510
9.040
19,500
+0.12(+1.35%)
Nov 23, 2004
9.190
9.190
8.700
8.920
53,800
-0.29(-3.15%)
Nov 22, 2004
9.200
9.210
9.180
9.210
5,100
+0.01(+0.11%)
Nov 19, 2004
9.270
9.650
9.160
9.200
19,900
-0.35(-3.66%)
Nov 18, 2004
9.740
9.740
9.480
9.550
11,100
+0.04(+0.43%)
Nov 17, 2004
9.920
10.02
9.460
9.509
47,500
-0.40(-4.05%)
Nov 16, 2004
9.960
10.08
9.910
9.910
11,500
+0.01(+0.10%)
Nov 15, 2004
10.00
10.16
9.850
9.900
15,700
+0.05(+0.51%)
Nov 12, 2004
9.560
9.990
9.360
9.850
31,600
+0.25(+2.60%)
Nov 11, 2004
9.520
9.760
9.520
9.600
6,500
+0.11(+1.16%)
Nov 10, 2004
8.850
9.990
8.850
9.490
71,100
+0.64(+7.23%)
Nov 09, 2004
9.180
9.470
8.800
8.850
60,100
-0.32(-3.49%)
Nov 08, 2004
8.850
9.360
8.791
9.170
24,200
+0.40(+4.56%)
Nov 05, 2004
8.909
8.950
8.700
8.770
25,100
-0.03(-0.34%)
Nov 04, 2004
9.020
9.400
8.760
8.800
40,100
-0.22(-2.44%)
Nov 03, 2004
8.710
9.190
8.700
9.020
20,700
+0.31(+3.56%)
Nov 02, 2004
9.180
9.180
8.451
8.710
82,600
-0.67(-7.14%)
Nov 01, 2004
10.00
10.00
9.260
9.380
28,400
-0.50(-5.06%)
Oct 29, 2004
9.751
9.880
9.740
9.880
10,600
+0.08(+0.82%)
Oct 28, 2004
9.840
9.980
9.800
9.800
10,900
-0.05(-0.51%)
Oct 27, 2004
10.39
10.39
9.850
9.850
90,300
-0.37(-3.62%)
Oct 26, 2004
10.31
10.50
10.15
10.22
61,800
+0.01(+0.10%)
Oct 25, 2004
10.41
10.54
10.12
10.21
61,100
+0.02(+0.20%)
Oct 22, 2004
10.45
10.67
9.870
10.19
28,700
-0.21(-2.01%)
Oct 21, 2004
10.45
10.60
10.37
10.40
10,100
+0.01(+0.09%)
Oct 20, 2004
10.75
10.75
10.16
10.39
12,900
-0.32(-2.99%)
Oct 19, 2004
10.52
10.76
10.52
10.71
14,200
+0.35(+3.38%)
Oct 18, 2004
9.950
10.49
9.950
10.36
7,700
+0.27(+2.68%)
Oct 15, 2004
10.36
10.52
9.660
10.09
58,000
-0.27(-2.61%)
Oct 14, 2004
10.01
10.40
9.750
10.36
53,900
-0.14(-1.33%)
Oct 13, 2004
10.60
10.60
10.44
10.50
10,100
-0.19(-1.78%)
Oct 12, 2004
11.15
11.15
10.24
10.69
44,500
-0.46(-4.13%)
Oct 11, 2004
11.06
11.21
11.06
11.15
9,500
-0.05(-0.45%)
Oct 08, 2004
11.41
11.46
11.14
11.20
18,800
-0.25(-2.17%)
Oct 07, 2004
11.38
11.73
11.38
11.45
29,900
-0.01(-0.10%)
Oct 06, 2004
10.76
11.70
10.67
11.46
89,900
+0.27(+2.41%)
Oct 05, 2004
11.30
11.32
10.81
11.19
134,600
-0.05(-0.44%)
Oct 04, 2004
10.21
11.29
10.21
11.24
167,100
+1.05(+10.30%)
Oct 01, 2004
9.610
10.30
9.440
10.19
84,400
+0.85(+9.10%)
Sep 30, 2004
9.140
9.470
9.080
9.340
15,700
+0.12(+1.30%)
Sep 29, 2004
9.280
9.300
9.220
9.220
5,300
-0.08(-0.86%)
Sep 28, 2004
9.300
9.330
9.120
9.300
6,200
+0.04(+0.43%)
Sep 27, 2004
9.180
9.340
9.091
9.260
12,000
+0.06(+0.65%)
Sep 24, 2004
9.090
9.230
8.920
9.200
17,900
+0.17(+1.88%)
Sep 23, 2004
9.190
9.190
8.950
9.030
32,100
-0.13(-1.42%)
Sep 22, 2004
9.280
9.280
9.070
9.160
9,500
-0.19(-2.03%)
Sep 21, 2004
9.250
9.360
9.150
9.350
45,500
+0.10(+1.08%)
Sep 20, 2004
9.200
9.250
9.010
9.250
61,200
-0.14(-1.48%)
Sep 17, 2004
9.200
9.520
9.200
9.389
3,000
-0.01(-0.12%)
Sep 16, 2004
9.200
9.680
9.200
9.400
16,939
-0.25(-2.59%)
Sep 15, 2004
9.330
9.650
9.100
9.650
32,900
+0.32(+3.43%)
Sep 14, 2004
9.430
9.430
9.081
9.330
13,500
-0.07(-0.74%)
Sep 13, 2004
9.280
9.490
9.280
9.400
10,800
+0.10(+1.08%)
Sep 10, 2004
9.550
9.550
9.080
9.300
9,775
-0.09(-0.96%)
Sep 09, 2004
9.200
9.390
8.950
9.390
43,800
+0.20(+2.18%)
Sep 08, 2004
8.780
9.340
8.780
9.190
7,200
+0.19(+2.11%)
Sep 07, 2004
9.440
9.489
8.780
9.000
67,347
-0.22(-2.39%)
Sep 03, 2004
9.050
9.350
8.770
9.220
27,900
+0.26(+2.90%)
Sep 02, 2004
9.080
9.080
8.830
8.960
34,100
-0.15(-1.65%)
Sep 01, 2004
9.150
9.240
8.700
9.110
43,600
-0.13(-1.41%)
Aug 31, 2004
9.250
9.280
8.600
9.240
133,800
+0.09(+0.98%)
Aug 30, 2004
8.050
9.680
8.000
9.150
492,900
+1.45(+18.83%)
Aug 27, 2004
7.700
7.700
7.690
7.700
11,100
+0.01(+0.13%)
Aug 26, 2004
7.690
7.690
7.690
7.690
2,600
+0.00(+0.00%)
Aug 25, 2004
7.690
7.750
7.690
7.690
2,600
-0.01(-0.13%)
Aug 24, 2004
7.550
7.740
7.500
7.700
25,300
+0.11(+1.45%)
Aug 23, 2004
7.930
7.930
7.500
7.590
19,166
+0.09(+1.20%)
Aug 20, 2004
7.930
7.930
7.500
7.500
6,600
-0.10(-1.32%)
Aug 19, 2004
7.700
7.750
7.260
7.600
26,300
+0.32(+4.40%)
Aug 18, 2004
6.880
7.420
6.880
7.280
7,560
+0.09(+1.25%)
Aug 17, 2004
6.690
7.310
6.640
7.190
10,000
+0.49(+7.31%)
Aug 16, 2004
6.950
6.950
6.520
6.700
9,600
-0.09(-1.33%)
Aug 13, 2004
6.050
6.800
5.880
6.790
57,700
+0.47(+7.44%)
Aug 12, 2004
6.760
7.110
6.050
6.320
60,200
-0.71(-10.10%)
Aug 11, 2004
7.180
7.200
7.000
7.030
6,900
-0.01(-0.14%)
Aug 10, 2004
6.810
7.120
6.800
7.040
18,800
+0.24(+3.53%)
Aug 09, 2004
6.850
6.890
6.600
6.800
46,658
-0.18(-2.58%)
Aug 06, 2004
6.960
7.070
6.810
6.980
24,300
-0.12(-1.69%)
Aug 05, 2004
7.200
7.330
7.100
7.100
3,100
-0.10(-1.39%)
Aug 04, 2004
6.880
7.230
6.880
7.200
13,400
+0.21(+3.00%)
Aug 03, 2004
6.900
7.230
6.900
6.990
36,710
-0.10(-1.41%)
Aug 02, 2004
6.880
7.180
6.880
7.090
9,600
+0.00(+0.00%)
Jul 30, 2004
7.360
7.500
6.880
7.090
41,900
-0.08(-1.13%)
Jul 29, 2004
7.650
7.700
7.080
7.171
23,500
-0.08(-1.08%)
Jul 28, 2004
7.649
7.649
7.110
7.249
10,600
-0.35(-4.62%)
Jul 27, 2004
7.760
7.760
7.500
7.600
7,400
+0.05(+0.66%)
Jul 26, 2004
7.250
7.650
7.250
7.550
8,600
+0.24(+3.28%)
Jul 23, 2004
7.460
7.680
7.280
7.310
14,700
-0.44(-5.68%)
Jul 22, 2004
8.070
8.070
7.430
7.750
33,400
-0.04(-0.51%)
Jul 21, 2004
8.700
9.150
7.760
7.790
9,600
-0.21(-2.62%)
Jul 20, 2004
8.110
8.740
7.900
8.000
52,500
+0.15(+1.91%)
Jul 19, 2004
8.050
8.060
7.720
7.850
35,700
-0.17(-2.12%)
Jul 16, 2004
8.100
8.290
8.020
8.020
21,800
+0.00(+0.00%)
Jul 15, 2004
7.700
8.250
7.650
8.020
24,200
+0.33(+4.32%)
Jul 14, 2004
6.980
7.780
6.980
7.688
61,500
+0.71(+10.14%)
Jul 13, 2004
6.720
7.090
6.670
6.980
83,900
+0.00(+0.00%)
Jul 12, 2004
7.350
7.470
6.940
6.980
23,200
-0.46(-6.18%)
Jul 09, 2004
7.090
7.490
7.000
7.440
13,000
+0.20(+2.76%)
Jul 08, 2004
7.500
7.500
6.860
7.240
27,100
-0.10(-1.36%)
Jul 07, 2004
7.510
7.700
6.950
7.340
57,300
-0.07(-0.94%)
Jul 06, 2004
7.900
8.190
7.220
7.410
85,500
-0.75(-9.19%)
Jul 02, 2004
8.330
8.450
8.020
8.160
14,100
-0.22(-2.63%)
Jul 01, 2004
8.550
8.550
8.050
8.380
19,100
-0.12(-1.41%)
Jun 30, 2004
7.250
8.920
7.250
8.500
101,200
+1.23(+16.92%)
Jun 29, 2004
7.250
7.540
7.180
7.270
58,700
-0.21(-2.81%)
Jun 28, 2004
8.000
8.000
7.400
7.480
68,200
-0.34(-4.35%)
Jun 25, 2004
7.990
8.040
7.800
7.820
70,100
-0.21(-2.62%)
Jun 24, 2004
8.100
8.220
7.840
8.030
45,200
+0.06(+0.75%)
Jun 23, 2004
8.300
8.580
7.850
7.970
100,700
-0.39(-4.67%)
Jun 22, 2004
8.990
9.000
8.340
8.360
78,000
-0.69(-7.62%)
Jun 21, 2004
9.800
9.970
9.000
9.050
91,800
-0.82(-8.31%)
Jun 18, 2004
10.24
10.25
9.800
9.870
13,300
-0.33(-3.24%)
Jun 17, 2004
10.00
10.46
9.850
10.20
34,400
+0.10(+0.97%)
Jun 16, 2004
10.74
10.74
9.810
10.10
25,500
-0.50(-4.70%)
Jun 15, 2004
10.00
10.72
9.830
10.60
63,300
+0.76(+7.72%)
Jun 14, 2004
9.550
9.992
9.550
9.840
17,700
+0.09(+0.92%)
Jun 10, 2004
9.370
9.900
9.240
9.750
44,900
+0.36(+3.83%)
Jun 09, 2004
9.350
9.630
9.050
9.390
55,600
+0.04(+0.43%)
Jun 08, 2004
9.160
9.590
9.160
9.350
38,900
+0.06(+0.65%)
Jun 07, 2004
9.170
9.650
9.029
9.290
57,200
+0.15(+1.64%)
Jun 04, 2004
9.430
9.620
9.000
9.140
56,200
-0.43(-4.49%)
Jun 03, 2004
9.400
9.910
8.900
9.570
125,100
-0.22(-2.25%)
Jun 02, 2004
10.40
10.48
9.760
9.790
149,300
-0.67(-6.41%)
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.