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
Albemarle Corp
(NY:
ALB
)
103.51
-4.32 (-4.01%)
Official Closing Price
Updated: 7:00 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 28, 2004
5.878
5.925
5.874
5.880
205,320
-0.00(-0.07%)
May 27, 2004
5.854
5.972
5.786
5.884
224,653
+0.03(+0.52%)
May 26, 2004
5.837
5.882
5.776
5.854
121,870
-0.00(-0.04%)
May 25, 2004
5.700
5.880
5.662
5.856
539,119
+0.17(+3.06%)
May 24, 2004
5.696
5.800
5.641
5.682
301,251
-0.00(-0.04%)
May 21, 2004
5.690
5.794
5.639
5.684
171,059
+0.02(+0.29%)
May 20, 2004
5.615
5.709
5.588
5.668
231,995
+0.06(+1.13%)
May 19, 2004
5.662
5.805
5.568
5.604
339,427
-0.00(-0.07%)
May 18, 2004
5.608
5.670
5.578
5.608
281,184
+0.02(+0.37%)
May 17, 2004
5.643
5.678
5.510
5.588
415,046
-0.06(-1.01%)
May 14, 2004
5.731
5.780
5.631
5.645
326,457
-0.11(-1.85%)
May 13, 2004
5.772
5.798
5.715
5.751
190,882
-0.04(-0.64%)
May 12, 2004
5.768
5.807
5.655
5.788
386,413
+0.04(+0.68%)
May 11, 2004
5.696
5.815
5.690
5.749
269,682
+0.08(+1.41%)
May 10, 2004
5.670
5.747
5.633
5.670
316,668
-0.02(-0.36%)
May 07, 2004
5.845
5.905
5.690
5.690
365,857
-0.15(-2.62%)
May 06, 2004
5.864
5.890
5.764
5.843
390,818
-0.06(-1.07%)
May 05, 2004
5.956
5.986
5.888
5.907
309,082
-0.04(-0.69%)
May 04, 2004
5.997
6.015
5.894
5.948
513,179
-0.06(-0.99%)
May 03, 2004
5.966
6.021
5.905
6.007
503,879
+0.03(+0.51%)
Apr 30, 2004
6.037
6.095
5.946
5.976
351,174
-0.06(-1.02%)
Apr 29, 2004
6.109
6.150
5.970
6.037
314,710
-0.06(-1.04%)
Apr 28, 2004
6.232
6.234
6.078
6.101
406,481
-0.15(-2.35%)
Apr 27, 2004
6.156
6.266
6.129
6.248
398,160
+0.09(+1.43%)
Apr 26, 2004
6.099
6.199
6.078
6.160
313,976
+0.09(+1.52%)
Apr 23, 2004
6.099
6.113
5.986
6.068
303,698
-0.04(-0.67%)
Apr 22, 2004
5.868
6.129
5.856
6.109
342,364
+0.24(+4.11%)
Apr 21, 2004
5.884
5.925
5.831
5.868
218,046
-0.06(-1.00%)
Apr 20, 2004
6.007
6.093
5.927
5.927
299,538
-0.10(-1.66%)
Apr 19, 2004
6.037
6.044
5.976
6.027
552,334
+0.01(+0.17%)
Apr 16, 2004
5.935
6.050
5.919
6.017
405,991
+0.08(+1.38%)
Apr 15, 2004
5.888
5.974
5.888
5.935
269,437
+0.07(+1.15%)
Apr 14, 2004
5.946
5.976
5.817
5.868
419,695
-0.07(-1.24%)
Apr 13, 2004
6.105
6.111
5.941
5.941
325,967
-0.11(-1.89%)
Apr 12, 2004
5.935
6.074
5.935
6.056
192,839
+0.14(+2.38%)
Apr 08, 2004
6.027
6.027
5.907
5.915
212,417
-0.04(-0.69%)
Apr 07, 2004
5.990
6.027
5.911
5.956
249,370
-0.02(-0.31%)
Apr 06, 2004
6.037
6.048
5.974
5.974
241,784
-0.09(-1.55%)
Apr 05, 2004
6.105
6.109
6.052
6.068
210,215
-0.01(-0.17%)
Apr 02, 2004
6.134
6.168
6.078
6.078
390,329
+0.02(+0.27%)
Apr 01, 2004
5.946
6.068
5.941
6.062
315,200
+0.14(+2.31%)
Mar 31, 2004
5.946
5.946
5.841
5.925
200,426
-0.04(-0.72%)
Mar 30, 2004
5.858
5.968
5.858
5.968
230,526
+0.11(+1.88%)
Mar 29, 2004
5.794
5.921
5.782
5.858
278,247
+0.11(+1.99%)
Mar 26, 2004
5.794
5.833
5.729
5.743
322,297
-0.07(-1.16%)
Mar 25, 2004
5.660
5.854
5.639
5.811
354,110
+0.20(+3.53%)
Mar 24, 2004
5.647
5.680
5.602
5.613
242,028
-0.05(-0.83%)
Mar 23, 2004
5.639
5.682
5.598
5.660
263,319
+0.06(+0.98%)
Mar 22, 2004
5.739
5.739
5.566
5.604
297,580
-0.13(-2.35%)
Mar 19, 2004
5.803
5.874
5.723
5.739
236,889
-0.06(-1.06%)
Mar 18, 2004
5.803
5.827
5.704
5.800
274,821
-0.04(-0.66%)
Mar 17, 2004
5.772
5.850
5.772
5.839
257,201
+0.10(+1.82%)
Mar 16, 2004
5.751
5.825
5.672
5.735
335,022
+0.01(+0.25%)
Mar 15, 2004
5.837
5.837
5.704
5.721
294,643
-0.17(-2.81%)
Mar 12, 2004
5.823
5.886
5.753
5.886
210,215
+0.11(+1.95%)
Mar 11, 2004
5.784
5.925
5.758
5.774
393,266
-0.01(-0.18%)
Mar 10, 2004
5.899
5.915
5.764
5.784
330,372
-0.09(-1.60%)
Mar 09, 2004
5.935
5.946
5.870
5.878
264,298
-0.06(-0.96%)
Mar 08, 2004
6.007
6.027
5.925
5.935
234,687
-0.05(-0.89%)
Mar 05, 2004
5.939
6.013
5.933
5.988
253,775
+0.02(+0.41%)
Mar 04, 2004
5.884
5.964
5.864
5.964
241,539
+0.06(+0.93%)
Mar 03, 2004
5.915
5.929
5.860
5.909
419,695
-0.03(-0.45%)
Mar 02, 2004
5.897
5.944
5.890
5.935
622,079
+0.05(+0.90%)
Mar 01, 2004
5.782
5.884
5.778
5.882
602,012
+0.11(+1.91%)
Feb 27, 2004
5.660
5.807
5.635
5.772
668,332
+0.11(+1.99%)
Feb 26, 2004
5.651
5.670
5.563
5.660
500,209
+0.01(+0.18%)
Feb 25, 2004
5.664
5.676
5.629
5.649
371,730
-0.02(-0.36%)
Feb 24, 2004
5.604
5.721
5.557
5.670
309,816
+0.06(+1.06%)
Feb 23, 2004
5.662
5.670
5.570
5.610
346,279
-0.03(-0.62%)
Feb 20, 2004
5.690
5.696
5.594
5.645
503,145
-0.07(-1.14%)
Feb 19, 2004
5.839
5.843
5.711
5.711
652,425
-0.09(-1.62%)
Feb 18, 2004
5.925
5.956
5.782
5.805
620,856
-0.13(-2.20%)
Feb 17, 2004
5.884
5.954
5.870
5.935
440,741
+0.06(+1.08%)
Feb 13, 2004
5.925
5.964
5.864
5.872
508,284
-0.04(-0.66%)
Feb 12, 2004
5.925
5.966
5.884
5.911
296,112
-0.03(-0.58%)
Feb 11, 2004
5.911
5.946
5.860
5.946
818,590
+0.04(+0.69%)
Feb 10, 2004
5.946
5.952
5.884
5.905
787,266
-0.05(-0.79%)
Feb 09, 2004
5.958
5.988
5.931
5.952
667,842
+0.01(+0.14%)
Feb 06, 2004
5.919
5.986
5.894
5.944
736,853
+0.07(+1.15%)
Feb 05, 2004
5.890
5.935
5.874
5.876
452,243
-0.01(-0.21%)
Feb 04, 2004
5.925
5.925
5.843
5.888
671,513
-0.05(-0.89%)
Feb 03, 2004
6.007
6.015
5.925
5.941
476,715
-0.07(-1.09%)
Feb 02, 2004
6.046
6.066
5.976
6.007
457,872
-0.04(-0.64%)
Jan 30, 2004
6.140
6.170
6.027
6.046
587,574
-0.08(-1.33%)
Jan 29, 2004
6.207
6.281
6.109
6.127
670,289
-0.06(-0.96%)
Jan 28, 2004
6.191
6.252
6.172
6.187
481,120
-0.00(-0.07%)
Jan 27, 2004
6.193
6.230
6.178
6.191
281,918
-0.00(-0.03%)
Jan 26, 2004
6.232
6.242
6.162
6.193
212,906
-0.02(-0.30%)
Jan 23, 2004
6.191
6.242
6.189
6.211
440,007
+0.02(+0.33%)
Jan 22, 2004
6.242
6.258
6.187
6.191
332,330
-0.06(-1.01%)
Jan 21, 2004
6.201
6.283
6.197
6.254
262,340
+0.06(+0.96%)
Jan 20, 2004
6.172
6.272
6.166
6.195
391,553
+0.02(+0.36%)
Jan 16, 2004
6.211
6.244
6.172
6.172
273,597
-0.05(-0.85%)
Jan 15, 2004
6.244
6.279
6.160
6.225
231,750
-0.04(-0.62%)
Jan 14, 2004
6.211
6.270
6.211
6.264
248,636
+0.07(+1.05%)
Jan 13, 2004
6.166
6.209
6.134
6.199
287,302
+0.03(+0.53%)
Jan 12, 2004
6.097
6.168
6.089
6.166
347,748
+0.08(+1.28%)
Jan 09, 2004
6.181
6.211
6.078
6.089
481,610
-0.14(-2.20%)
Jan 08, 2004
6.250
6.250
6.209
6.225
302,964
-0.00(-0.07%)
Jan 07, 2004
6.219
6.230
6.170
6.230
240,805
+0.01(+0.16%)
Jan 06, 2004
6.228
6.258
6.207
6.219
368,304
-0.00(-0.03%)
Jan 05, 2004
6.211
6.256
6.189
6.221
297,335
+0.04(+0.66%)
Jan 02, 2004
6.150
6.225
6.150
6.181
584,882
+0.06(+0.93%)
Dec 31, 2003
6.221
6.272
6.123
6.123
616,696
-0.08(-1.25%)
Dec 30, 2003
6.221
6.221
6.172
6.201
279,471
-0.01(-0.23%)
Dec 29, 2003
6.219
6.264
6.189
6.215
335,512
-0.00(-0.07%)
Dec 26, 2003
6.211
6.242
6.201
6.219
94,706
+0.03(+0.46%)
Dec 24, 2003
6.140
6.197
6.134
6.191
74,395
-0.01(-0.13%)
Dec 23, 2003
6.168
6.244
6.154
6.199
250,838
+0.04(+0.70%)
Dec 22, 2003
6.119
6.156
6.089
6.156
231,995
+0.02(+0.33%)
Dec 19, 2003
6.099
6.136
6.037
6.136
347,748
+0.02(+0.27%)
Dec 18, 2003
6.037
6.119
5.993
6.119
239,336
+0.07(+1.08%)
Dec 17, 2003
6.076
6.076
5.978
6.054
352,397
-0.05(-0.84%)
Dec 16, 2003
6.089
6.101
6.025
6.105
219,514
+0.03(+0.57%)
Dec 15, 2003
6.213
6.213
6.095
6.070
579,253
-0.05(-0.87%)
Dec 12, 2003
6.025
6.146
5.948
6.123
683,994
+0.08(+1.32%)
Dec 11, 2003
5.897
6.044
5.880
6.044
441,231
+0.11(+1.89%)
Dec 10, 2003
5.884
5.931
5.884
5.931
419,451
+0.01(+0.10%)
Dec 09, 2003
5.997
6.005
5.919
5.925
618,898
-0.07(-1.19%)
Dec 08, 2003
5.719
5.999
5.719
5.997
588,553
+0.28(+4.97%)
Dec 05, 2003
5.778
5.811
5.717
5.713
160,781
-0.08(-1.38%)
Dec 04, 2003
5.731
5.807
5.694
5.792
492,867
+0.06(+1.11%)
Dec 03, 2003
5.819
5.827
5.723
5.729
641,168
-0.09(-1.61%)
Dec 02, 2003
5.858
5.862
5.815
5.823
438,784
-0.03(-0.52%)
Dec 01, 2003
5.864
5.888
5.821
5.854
289,504
+0.07(+1.24%)
Nov 28, 2003
5.809
5.811
5.762
5.782
223,674
-0.00(-0.07%)
Nov 26, 2003
5.721
5.821
5.721
5.786
428,995
+0.09(+1.51%)
Nov 25, 2003
5.653
5.700
5.615
5.700
409,417
+0.02(+0.36%)
Nov 24, 2003
5.516
5.680
5.504
5.680
474,758
+0.19(+3.38%)
Nov 21, 2003
5.476
5.476
5.463
5.494
183,785
+0.04(+0.79%)
Nov 20, 2003
5.496
5.523
5.496
5.451
198,468
-0.09(-1.55%)
Nov 19, 2003
5.474
5.566
5.441
5.537
245,699
+0.07(+1.19%)
Nov 18, 2003
5.578
5.617
5.470
5.472
243,741
-0.08(-1.47%)
Nov 17, 2003
5.506
5.568
5.496
5.553
499,474
-0.03(-0.59%)
Nov 14, 2003
5.649
5.664
5.600
5.586
377,848
-0.04(-0.69%)
Nov 13, 2003
5.598
5.610
5.598
5.625
232,974
+0.01(+0.11%)
Nov 12, 2003
5.476
5.619
5.476
5.619
229,547
+0.14(+2.57%)
Nov 11, 2003
5.504
5.506
5.447
5.478
237,134
-0.05(-0.89%)
Nov 10, 2003
5.627
5.647
5.500
5.527
440,252
-0.10(-1.81%)
Nov 07, 2003
5.637
5.637
5.637
5.629
469,374
+0.00(+0.04%)
Nov 06, 2003
5.568
5.627
5.516
5.627
252,307
+0.07(+1.25%)
Nov 05, 2003
5.516
5.574
5.496
5.557
302,474
+0.03(+0.55%)
Nov 04, 2003
5.516
5.555
5.498
5.527
260,559
-0.01(-0.18%)
Nov 03, 2003
5.482
5.576
5.480
5.537
216,822
+0.06(+1.04%)
Oct 31, 2003
5.572
5.572
5.463
5.480
219,025
-0.08(-1.51%)
Oct 30, 2003
5.418
5.586
5.394
5.563
517,339
+0.15(+2.83%)
Oct 29, 2003
5.425
5.425
5.367
5.410
321,318
-0.04(-0.68%)
Oct 28, 2003
5.333
5.447
5.294
5.447
547,684
+0.12(+2.26%)
Oct 27, 2003
5.322
5.414
5.269
5.326
515,381
+0.04(+0.85%)
Oct 24, 2003
5.345
5.345
5.237
5.282
506,082
-0.10(-1.93%)
Oct 23, 2003
5.418
5.418
5.284
5.386
792,405
-0.07(-1.24%)
Oct 22, 2003
5.635
5.635
5.388
5.453
944,377
-0.23(-4.10%)
Oct 21, 2003
5.766
5.766
5.602
5.686
712,871
-0.08(-1.38%)
Oct 20, 2003
5.841
5.878
5.733
5.766
278,247
-0.06(-1.05%)
Oct 17, 2003
5.833
5.866
5.772
5.827
332,820
+0.02(+0.32%)
Oct 16, 2003
5.776
5.852
5.743
5.809
167,388
+0.02(+0.39%)
Oct 15, 2003
5.803
5.833
5.747
5.786
238,357
+0.01(+0.11%)
Oct 14, 2003
5.803
5.841
5.721
5.780
324,010
-0.02(-0.32%)
Oct 13, 2003
5.776
5.884
5.756
5.798
235,176
+0.03(+0.50%)
Oct 10, 2003
5.786
5.813
5.709
5.770
311,039
-0.01(-0.21%)
Oct 09, 2003
5.813
5.884
5.739
5.782
463,256
+0.01(+0.14%)
Oct 08, 2003
5.868
5.868
5.747
5.774
477,450
-0.10(-1.77%)
Oct 07, 2003
5.858
5.878
5.829
5.878
364,389
+0.01(+0.24%)
Oct 06, 2003
5.868
5.872
5.835
5.864
310,550
-0.01(-0.17%)
Oct 03, 2003
5.915
5.929
5.862
5.874
441,231
+0.05(+0.91%)
Oct 02, 2003
5.772
5.856
5.764
5.821
354,844
+0.00(+0.07%)
Oct 01, 2003
5.615
5.858
5.613
5.817
560,165
+0.21(+3.72%)
Sep 30, 2003
5.643
5.651
5.588
5.608
522,233
-0.07(-1.29%)
Sep 29, 2003
5.637
5.682
5.557
5.682
598,097
+0.07(+1.20%)
Sep 26, 2003
5.643
5.745
5.615
5.615
706,998
-0.04(-0.69%)
Sep 25, 2003
5.782
5.782
5.651
5.653
366,346
-0.10(-1.71%)
Sep 24, 2003
5.796
5.796
5.723
5.751
522,233
-0.04(-0.78%)
Sep 23, 2003
5.762
5.805
5.737
5.796
204,341
+0.02(+0.28%)
Sep 22, 2003
5.725
5.780
5.664
5.780
361,207
+0.00(+0.07%)
Sep 19, 2003
5.792
5.817
5.743
5.776
337,225
-0.02(-0.35%)
Sep 18, 2003
5.731
5.796
5.704
5.796
509,019
+0.04(+0.78%)
Sep 17, 2003
5.751
5.766
5.723
5.751
421,653
-0.07(-1.19%)
Sep 16, 2003
5.751
5.821
5.751
5.821
367,570
+0.07(+1.21%)
Sep 15, 2003
5.790
5.803
5.700
5.751
461,298
-0.04(-0.71%)
Sep 12, 2003
5.741
5.792
5.643
5.792
554,537
+0.02(+0.28%)
Sep 11, 2003
5.723
5.780
5.645
5.776
494,580
+0.01(+0.11%)
Sep 10, 2003
5.884
5.884
5.766
5.770
355,334
-0.13(-2.22%)
Sep 09, 2003
5.841
5.917
5.825
5.901
421,164
+0.06(+1.01%)
Sep 08, 2003
5.768
5.894
5.747
5.841
244,475
+0.07(+1.17%)
Sep 05, 2003
5.843
5.890
5.764
5.774
274,821
-0.10(-1.70%)
Sep 04, 2003
5.866
5.927
5.850
5.874
361,207
+0.01(+0.14%)
Sep 03, 2003
5.803
5.913
5.768
5.866
350,684
+0.06(+1.09%)
Sep 02, 2003
5.715
5.811
5.686
5.803
301,251
+0.09(+1.61%)
Aug 29, 2003
5.741
5.747
5.711
5.711
426,792
-0.03(-0.46%)
Aug 28, 2003
5.700
5.758
5.649
5.737
380,540
+0.03(+0.50%)
Aug 27, 2003
5.680
5.711
5.635
5.709
181,338
+0.03(+0.50%)
Aug 26, 2003
5.629
5.680
5.574
5.680
248,636
+0.03(+0.62%)
Aug 25, 2003
5.680
5.696
5.615
5.645
223,919
-0.07(-1.14%)
Aug 22, 2003
5.731
5.751
5.688
5.711
376,380
-0.01(-0.18%)
Aug 21, 2003
5.725
5.743
5.680
5.721
307,369
-0.00(-0.04%)
Aug 20, 2003
5.684
5.727
5.633
5.723
236,644
+0.02(+0.36%)
Aug 19, 2003
5.594
5.702
5.594
5.702
269,682
+0.11(+1.94%)
Aug 18, 2003
5.615
5.649
5.568
5.594
277,023
-0.01(-0.18%)
Aug 15, 2003
5.578
5.604
5.500
5.604
131,904
+0.06(+1.11%)
Aug 14, 2003
5.496
5.594
5.465
5.543
221,716
+0.05(+0.97%)
Aug 13, 2003
5.547
5.557
5.486
5.490
401,097
-0.05(-0.89%)
Aug 12, 2003
5.461
5.559
5.441
5.539
216,822
+0.06(+1.12%)
Aug 11, 2003
5.425
5.478
5.388
5.478
332,820
+0.04(+0.75%)
Aug 08, 2003
5.414
5.451
5.365
5.437
363,410
+0.05(+0.87%)
Aug 07, 2003
5.476
5.476
5.310
5.390
345,300
-0.11(-1.93%)
Aug 06, 2003
5.445
5.541
5.355
5.496
399,628
+0.07(+1.20%)
Aug 05, 2003
5.496
5.531
5.420
5.431
243,741
-0.08(-1.41%)
Aug 04, 2003
5.504
5.547
5.353
5.508
385,924
+0.00(+0.07%)
Aug 01, 2003
5.557
5.572
5.420
5.504
268,458
-0.07(-1.28%)
Jul 31, 2003
5.619
5.698
5.570
5.576
359,984
-0.02(-0.40%)
Jul 30, 2003
5.578
5.598
5.455
5.598
335,512
+0.04(+0.74%)
Jul 29, 2003
5.639
5.641
5.486
5.557
358,271
-0.05(-0.91%)
Jul 28, 2003
5.625
5.655
5.568
5.608
387,637
-0.01(-0.25%)
Jul 25, 2003
5.627
5.637
5.476
5.623
458,117
+0.03(+0.47%)
Jul 24, 2003
5.670
5.670
5.533
5.596
582,190
-0.07(-1.30%)
Jul 23, 2003
5.741
5.803
5.537
5.670
662,948
-0.18(-3.04%)
Jul 22, 2003
5.731
5.847
5.721
5.847
390,329
+0.10(+1.81%)
Jul 21, 2003
5.823
5.823
5.698
5.743
199,447
-0.08(-1.37%)
Jul 18, 2003
5.723
5.823
5.719
5.823
260,138
+0.10(+1.75%)
Jul 17, 2003
5.747
5.821
5.721
5.723
215,843
-0.05(-0.85%)
Jul 16, 2003
5.815
5.823
5.725
5.772
191,371
-0.03(-0.60%)
Jul 15, 2003
5.807
5.903
5.772
5.807
251,083
-0.01(-0.25%)
Jul 14, 2003
5.874
5.874
5.803
5.821
476,960
-0.01(-0.18%)
Jul 11, 2003
5.813
5.884
5.813
5.831
260,872
+0.03(+0.49%)
Jul 10, 2003
5.837
5.850
5.751
5.803
316,179
-0.08(-1.42%)
Jul 09, 2003
5.935
5.935
5.831
5.886
348,971
-0.06(-1.03%)
Jul 08, 2003
5.847
5.970
5.841
5.948
255,733
+0.04(+0.76%)
Jul 07, 2003
5.803
5.921
5.803
5.903
315,444
+0.12(+2.01%)
Jul 03, 2003
5.839
5.856
5.774
5.786
201,894
-0.05(-0.91%)
Jul 02, 2003
5.821
5.897
5.792
5.839
457,138
+0.04(+0.74%)
Jul 01, 2003
5.715
5.796
5.615
5.796
527,128
+0.08(+1.43%)
Jun 30, 2003
5.803
5.803
5.713
5.715
1,218,953
-0.04(-0.75%)
Jun 27, 2003
5.813
5.839
5.751
5.758
398,405
-0.03(-0.60%)
Jun 26, 2003
5.690
5.813
5.664
5.792
311,284
+0.11(+1.98%)
Jun 25, 2003
5.768
5.782
5.672
5.680
389,350
-0.07(-1.17%)
Jun 24, 2003
5.670
5.768
5.670
5.747
348,726
+0.08(+1.37%)
Jun 23, 2003
5.749
5.768
5.647
5.670
470,597
-0.08(-1.39%)
Jun 20, 2003
5.731
5.762
5.696
5.749
1,275,728
+0.04(+0.64%)
Jun 19, 2003
5.786
5.807
5.696
5.713
343,587
-0.07(-1.17%)
Jun 18, 2003
5.819
5.847
5.741
5.780
703,082
-0.04(-0.67%)
Jun 17, 2003
5.731
5.835
5.682
5.819
712,871
+0.09(+1.53%)
Jun 16, 2003
5.572
5.751
5.572
5.731
610,822
+0.19(+3.35%)
Jun 13, 2003
5.568
5.588
5.527
5.545
258,180
-0.01(-0.15%)
Jun 12, 2003
5.496
5.590
5.470
5.553
254,998
+0.06(+1.15%)
Jun 11, 2003
5.476
5.502
5.445
5.490
190,882
-0.02(-0.37%)
Jun 10, 2003
5.435
5.512
5.435
5.510
220,493
+0.06(+1.09%)
Jun 09, 2003
5.516
5.516
5.425
5.451
266,011
-0.11(-1.98%)
Jun 06, 2003
5.625
5.655
5.539
5.561
259,159
-0.06(-1.13%)
Jun 05, 2003
5.643
5.674
5.608
5.625
272,618
-0.01(-0.25%)
Jun 04, 2003
5.570
5.655
5.563
5.639
239,826
+0.10(+1.73%)
Jun 03, 2003
5.512
5.586
5.484
5.543
233,708
+0.03(+0.52%)
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.