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
Ennis Inc
(NY:
EBF
)
20.89
+0.01 (+0.05%)
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
7.663
7.818
7.628
7.713
32,650
+0.05(+0.65%)
May 27, 2004
7.763
7.838
7.598
7.663
57,088
-0.15(-1.92%)
May 26, 2004
7.998
8.013
7.613
7.813
75,317
-0.21(-2.67%)
May 25, 2004
7.963
8.042
7.928
8.027
54,084
+0.10(+1.32%)
May 24, 2004
7.848
7.928
7.773
7.923
41,063
+0.23(+3.05%)
May 21, 2004
7.713
7.713
7.588
7.688
101,758
-0.01(-0.19%)
May 20, 2004
8.022
8.022
7.663
7.703
62,497
-0.33(-4.16%)
May 19, 2004
7.983
8.127
7.978
8.037
95,949
+0.10(+1.32%)
May 18, 2004
7.863
8.047
7.838
7.933
89,939
+0.13(+1.66%)
May 17, 2004
7.803
7.858
7.688
7.803
62,296
-0.02(-0.32%)
May 14, 2004
7.838
7.943
7.813
7.828
65,301
-0.03(-0.38%)
May 13, 2004
7.713
7.903
7.703
7.858
91,742
+0.15(+1.94%)
May 12, 2004
7.488
7.788
7.339
7.708
75,918
+0.20(+2.73%)
May 11, 2004
7.498
7.543
7.438
7.503
28,444
+0.04(+0.54%)
May 10, 2004
7.538
7.663
7.388
7.463
62,897
-0.09(-1.25%)
May 07, 2004
7.653
7.693
7.558
7.558
63,699
-0.11(-1.50%)
May 06, 2004
7.738
7.848
7.643
7.673
52,081
-0.08(-1.09%)
May 05, 2004
7.888
7.908
7.713
7.758
49,076
-0.17(-2.20%)
May 04, 2004
8.112
8.137
7.888
7.933
62,296
-0.10(-1.30%)
May 03, 2004
7.483
8.082
7.473
8.037
124,593
+0.55(+7.40%)
Apr 30, 2004
7.838
7.908
7.463
7.483
74,315
-0.30(-3.91%)
Apr 29, 2004
7.888
8.022
7.763
7.788
33,452
-0.10(-1.27%)
Apr 28, 2004
8.027
8.047
7.868
7.888
41,264
-0.12(-1.56%)
Apr 27, 2004
7.973
8.037
7.973
8.013
110,972
+0.00(+0.06%)
Apr 26, 2004
7.988
8.032
7.943
8.008
51,279
+0.06(+0.75%)
Apr 23, 2004
7.993
8.003
7.903
7.948
32,049
-0.04(-0.56%)
Apr 22, 2004
7.893
8.042
7.888
7.993
41,063
+0.10(+1.26%)
Apr 21, 2004
7.913
7.918
7.763
7.893
44,068
-0.04(-0.57%)
Apr 20, 2004
8.013
8.027
7.933
7.938
42,666
-0.05(-0.62%)
Apr 19, 2004
8.042
8.042
7.978
7.988
48,876
-0.05(-0.62%)
Apr 16, 2004
8.092
8.102
7.968
8.037
91,742
-0.05(-0.68%)
Apr 15, 2004
8.067
8.112
8.013
8.092
61,696
+0.02(+0.31%)
Apr 14, 2004
8.032
8.187
8.013
8.067
58,891
+0.04(+0.56%)
Apr 13, 2004
8.042
8.067
7.973
8.022
92,944
-0.05(-0.62%)
Apr 12, 2004
8.147
8.157
7.988
8.072
54,885
-0.05(-0.61%)
Apr 08, 2004
8.287
8.287
8.062
8.122
72,512
-0.15(-1.81%)
Apr 07, 2004
8.252
8.282
7.998
8.272
53,683
-0.00(-0.06%)
Apr 06, 2004
8.337
8.357
8.247
8.277
57,890
-0.08(-1.01%)
Apr 05, 2004
8.422
8.437
8.317
8.362
58,491
-0.04(-0.53%)
Apr 02, 2004
8.477
8.487
8.362
8.407
57,289
-0.03(-0.35%)
Apr 01, 2004
8.357
8.472
8.352
8.437
60,093
+0.08(+0.96%)
Mar 31, 2004
8.082
8.357
7.998
8.357
115,780
+0.29(+3.59%)
Mar 30, 2004
7.913
8.097
7.893
8.067
40,062
+0.15(+1.96%)
Mar 29, 2004
7.873
7.988
7.848
7.913
61,896
+0.07(+0.89%)
Mar 26, 2004
8.062
8.157
7.838
7.843
45,871
-0.24(-3.02%)
Mar 25, 2004
7.928
8.192
7.928
8.087
43,267
+0.17(+2.21%)
Mar 24, 2004
8.047
8.057
7.908
7.913
23,436
-0.11(-1.37%)
Mar 23, 2004
7.983
8.202
7.973
8.022
41,464
+0.04(+0.50%)
Mar 22, 2004
7.968
8.008
7.673
7.983
97,952
+0.07(+0.95%)
Mar 19, 2004
8.137
8.137
7.908
7.908
49,076
-0.18(-2.28%)
Mar 18, 2004
8.227
8.227
8.062
8.092
80,925
-0.16(-1.94%)
Mar 17, 2004
8.057
8.342
8.027
8.252
60,293
+0.22(+2.80%)
Mar 16, 2004
8.177
8.177
7.958
8.027
57,088
-0.12(-1.53%)
Mar 15, 2004
8.307
8.307
8.152
8.152
60,694
-0.18(-2.16%)
Mar 12, 2004
8.117
8.332
8.117
8.332
39,461
+0.22(+2.77%)
Mar 11, 2004
8.112
8.182
7.863
8.107
74,716
-0.01(-0.12%)
Mar 10, 2004
8.267
8.357
8.117
8.117
35,054
-0.14(-1.75%)
Mar 09, 2004
8.272
8.387
8.262
8.262
35,254
-0.01(-0.12%)
Mar 08, 2004
8.412
8.442
8.267
8.272
52,481
-0.14(-1.66%)
Mar 05, 2004
8.442
8.542
8.412
8.412
60,293
-0.05(-0.65%)
Mar 04, 2004
8.207
8.467
8.112
8.467
79,123
+0.26(+3.16%)
Mar 03, 2004
8.347
8.347
8.037
8.207
51,079
-0.17(-2.03%)
Mar 02, 2004
8.392
8.432
8.362
8.377
41,664
-0.00(-0.06%)
Mar 01, 2004
8.402
8.487
8.297
8.382
189,494
-0.02(-0.24%)
Feb 27, 2004
8.297
8.402
8.137
8.402
43,267
+0.15(+1.81%)
Feb 26, 2004
8.062
8.257
8.057
8.252
41,063
+0.21(+2.67%)
Feb 25, 2004
7.963
8.087
7.963
8.037
55,286
+0.06(+0.75%)
Feb 24, 2004
7.968
8.077
7.938
7.978
56,888
+0.01(+0.19%)
Feb 23, 2004
8.037
8.037
7.913
7.963
77,120
-0.07(-0.93%)
Feb 20, 2004
8.057
8.097
7.938
8.037
114,978
-0.03(-0.37%)
Feb 19, 2004
8.077
8.122
8.052
8.067
52,681
+0.00(+0.00%)
Feb 18, 2004
8.212
8.217
7.888
8.067
59,091
-0.12(-1.46%)
Feb 17, 2004
8.212
8.337
8.177
8.187
64,300
+0.04(+0.55%)
Feb 13, 2004
8.402
8.402
8.137
8.142
87,135
-0.26(-3.09%)
Feb 12, 2004
8.222
8.487
8.187
8.402
52,281
+0.14(+1.69%)
Feb 11, 2004
8.187
8.262
8.162
8.262
53,883
+0.03(+0.42%)
Feb 10, 2004
8.127
8.232
8.117
8.227
44,669
+0.08(+1.04%)
Feb 09, 2004
8.137
8.187
8.102
8.142
62,296
+0.03(+0.37%)
Feb 06, 2004
7.938
8.212
7.933
8.112
86,734
+0.20(+2.52%)
Feb 05, 2004
8.013
8.013
7.888
7.913
34,653
-0.07(-0.94%)
Feb 04, 2004
8.062
8.067
7.988
7.988
95,749
-0.07(-0.93%)
Feb 03, 2004
7.998
8.062
7.988
8.062
51,279
+0.08(+1.00%)
Feb 02, 2004
7.963
7.993
7.913
7.983
41,865
+0.04(+0.57%)
Jan 30, 2004
7.928
7.973
7.908
7.938
30,647
+0.02(+0.32%)
Jan 29, 2004
7.863
7.933
7.853
7.913
30,046
+0.10(+1.28%)
Jan 28, 2004
7.993
7.993
7.773
7.813
52,281
-0.17(-2.13%)
Jan 27, 2004
7.928
7.988
7.918
7.983
37,458
+0.07(+0.88%)
Jan 26, 2004
7.943
7.973
7.888
7.913
36,256
-0.08(-1.00%)
Jan 23, 2004
7.963
7.998
7.938
7.993
36,857
+0.01(+0.19%)
Jan 22, 2004
7.963
7.988
7.933
7.978
36,657
+0.01(+0.19%)
Jan 21, 2004
8.003
8.003
7.943
7.963
56,888
-0.02(-0.31%)
Jan 20, 2004
7.938
8.003
7.938
7.988
57,289
+0.03(+0.44%)
Jan 16, 2004
7.973
7.988
7.913
7.953
40,062
+0.00(+0.06%)
Jan 15, 2004
7.938
7.948
7.843
7.948
55,486
+0.02(+0.32%)
Jan 14, 2004
7.923
7.938
7.888
7.923
36,657
+0.03(+0.38%)
Jan 13, 2004
7.963
7.973
7.828
7.893
49,076
-0.12(-1.50%)
Jan 12, 2004
7.948
8.013
7.868
8.013
70,309
+0.11(+1.45%)
Jan 09, 2004
7.923
7.988
7.893
7.898
51,279
-0.07(-0.88%)
Jan 08, 2004
7.983
7.988
7.928
7.968
47,073
-0.01(-0.19%)
Jan 07, 2004
7.938
7.988
7.908
7.983
70,509
+0.07(+0.95%)
Jan 06, 2004
7.833
7.948
7.823
7.908
61,495
+0.06(+0.83%)
Jan 05, 2004
7.903
7.978
7.838
7.843
46,872
-0.03(-0.38%)
Jan 02, 2004
7.663
7.948
7.663
7.873
80,525
+0.23(+3.07%)
Dec 31, 2003
7.498
7.753
7.498
7.638
87,936
+0.18(+2.41%)
Dec 30, 2003
7.683
7.703
7.458
7.458
137,814
-0.22(-2.86%)
Dec 29, 2003
7.878
7.963
7.718
7.678
132,205
-0.20(-2.53%)
Dec 26, 2003
7.853
7.898
7.848
7.878
4,807
+0.05(+0.64%)
Dec 24, 2003
7.888
7.888
7.798
7.828
21,233
-0.01(-0.13%)
Dec 23, 2003
7.988
8.013
7.868
7.838
37,257
-0.09(-1.20%)
Dec 22, 2003
7.918
7.953
7.913
7.933
31,248
+0.00(+0.00%)
Dec 19, 2003
7.993
7.993
7.843
7.933
69,908
-0.06(-0.75%)
Dec 18, 2003
7.833
7.993
7.833
7.993
50,879
+0.14(+1.78%)
Dec 17, 2003
7.823
7.823
7.753
7.853
56,688
+0.01(+0.19%)
Dec 16, 2003
7.663
7.863
7.643
7.838
36,256
+0.15(+1.95%)
Dec 15, 2003
7.888
7.918
7.688
7.688
49,477
-0.26(-3.27%)
Dec 12, 2003
7.638
7.888
7.728
7.948
76,719
+0.31(+4.05%)
Dec 11, 2003
7.498
7.648
7.498
7.638
56,087
+0.15(+2.00%)
Dec 10, 2003
7.513
7.513
7.488
7.488
39,661
+0.00(+0.00%)
Dec 09, 2003
7.463
7.513
7.443
7.488
62,096
+0.01(+0.07%)
Dec 08, 2003
7.438
7.488
7.418
7.483
32,250
+0.08(+1.15%)
Dec 05, 2003
7.418
7.448
7.364
7.398
16,425
-0.00(-0.07%)
Dec 04, 2003
7.364
7.433
7.279
7.403
54,685
+0.07(+0.95%)
Dec 03, 2003
7.488
7.508
7.339
7.334
51,480
-0.11(-1.54%)
Dec 02, 2003
7.488
7.508
7.438
7.448
43,267
-0.04(-0.53%)
Dec 01, 2003
7.359
7.488
7.314
7.488
52,281
+0.11(+1.49%)
Nov 28, 2003
7.443
7.463
7.354
7.378
40,062
-0.06(-0.87%)
Nov 26, 2003
7.453
7.458
7.403
7.443
48,275
+0.02(+0.27%)
Nov 25, 2003
7.364
7.468
7.354
7.423
65,101
+0.06(+0.81%)
Nov 24, 2003
7.339
7.483
7.264
7.364
75,317
+0.06(+0.82%)
Nov 21, 2003
7.289
7.344
7.264
7.304
45,470
+0.08(+1.18%)
Nov 20, 2003
7.069
7.309
7.059
7.219
95,949
+0.15(+2.12%)
Nov 19, 2003
7.014
7.114
7.014
7.069
60,694
+0.07(+1.00%)
Nov 18, 2003
7.024
7.064
6.989
6.999
69,908
-0.00(-0.07%)
Nov 17, 2003
6.999
7.094
6.989
7.004
141,420
-0.16(-2.23%)
Nov 14, 2003
7.378
7.393
7.164
7.164
88,137
-0.24(-3.24%)
Nov 13, 2003
7.413
7.443
7.383
7.403
74,916
+0.04(+0.54%)
Nov 12, 2003
7.279
7.324
7.279
7.364
55,486
+0.11(+1.51%)
Nov 11, 2003
7.378
7.383
7.244
7.254
54,885
-0.11(-1.49%)
Nov 10, 2003
7.388
7.448
7.364
7.364
80,725
+0.00(+0.07%)
Nov 07, 2003
7.364
7.388
7.349
7.359
57,689
+0.03(+0.41%)
Nov 06, 2003
7.349
7.349
7.264
7.329
72,112
-0.01(-0.14%)
Nov 05, 2003
7.279
7.339
7.229
7.339
113,576
+0.07(+0.96%)
Nov 04, 2003
7.279
7.284
7.204
7.269
99,190
+0.00(+0.00%)
Nov 03, 2003
7.194
7.269
7.164
7.269
51,880
+0.13(+1.89%)
Oct 31, 2003
7.139
7.164
7.134
7.134
40,262
-0.07(-0.97%)
Oct 30, 2003
7.264
7.264
7.204
7.204
34,653
-0.11(-1.50%)
Oct 29, 2003
7.274
7.314
7.224
7.314
64,099
+0.06(+0.83%)
Oct 28, 2003
7.094
7.254
7.084
7.254
50,077
+0.16(+2.32%)
Oct 27, 2003
7.064
7.134
7.064
7.089
37,257
+0.00(+0.07%)
Oct 24, 2003
7.064
7.114
7.009
7.084
54,484
+0.02(+0.35%)
Oct 23, 2003
7.164
7.179
7.054
7.059
129,601
-0.12(-1.67%)
Oct 22, 2003
7.254
7.269
7.169
7.179
62,697
-0.08(-1.17%)
Oct 21, 2003
7.299
7.304
7.229
7.264
71,310
+0.03(+0.48%)
Oct 20, 2003
7.269
7.269
7.179
7.229
47,473
-0.00(-0.07%)
Oct 17, 2003
7.354
7.369
7.239
7.234
56,087
-0.13(-1.76%)
Oct 16, 2003
7.428
7.428
7.264
7.364
138,816
+0.00(+0.00%)
Oct 15, 2003
7.413
7.438
7.329
7.364
59,893
-0.03(-0.41%)
Oct 14, 2003
7.388
7.408
7.369
7.393
108,368
+0.05(+0.75%)
Oct 13, 2003
7.289
7.329
7.279
7.339
56,087
+0.05(+0.68%)
Oct 10, 2003
7.219
7.314
7.164
7.289
97,351
+0.03(+0.48%)
Oct 09, 2003
7.114
7.339
7.114
7.254
198,108
+0.16(+2.32%)
Oct 08, 2003
7.119
7.139
7.059
7.089
57,489
-0.05(-0.70%)
Oct 07, 2003
7.039
7.139
7.034
7.139
114,177
+0.09(+1.27%)
Oct 06, 2003
7.044
7.064
7.029
7.049
41,464
-0.03(-0.49%)
Oct 03, 2003
6.939
7.114
6.909
7.084
362,964
+0.15(+2.23%)
Oct 02, 2003
6.904
6.934
6.894
6.929
100,957
-0.05(-0.72%)
Oct 01, 2003
6.734
6.979
6.734
6.979
173,269
+0.28(+4.25%)
Sep 30, 2003
6.759
6.834
6.640
6.695
104,362
-0.08(-1.18%)
Sep 29, 2003
6.789
6.814
6.690
6.774
139,817
+0.14(+2.18%)
Sep 26, 2003
6.759
6.759
6.590
6.630
143,823
-0.13(-1.92%)
Sep 25, 2003
6.834
6.834
6.759
6.759
128,399
-0.02(-0.37%)
Sep 24, 2003
7.134
7.134
6.784
6.784
187,491
-0.34(-4.77%)
Sep 23, 2003
7.119
7.189
7.119
7.124
72,512
+0.02(+0.28%)
Sep 22, 2003
7.129
7.129
7.069
7.104
58,691
-0.04(-0.56%)
Sep 19, 2003
7.146
7.214
7.134
7.144
48,876
-0.01(-0.14%)
Sep 18, 2003
7.139
7.164
7.134
7.154
54,885
-0.01(-0.14%)
Sep 17, 2003
7.174
7.194
7.154
7.164
29,846
-0.01(-0.21%)
Sep 16, 2003
7.244
7.259
7.114
7.179
65,101
-0.06(-0.83%)
Sep 15, 2003
7.324
7.359
7.129
7.239
41,063
-0.06(-0.89%)
Sep 12, 2003
7.344
7.354
7.214
7.304
43,467
-0.03(-0.48%)
Sep 11, 2003
7.314
7.369
7.289
7.339
21,032
+0.00(+0.00%)
Sep 10, 2003
7.423
7.468
7.339
7.339
71,911
-0.08(-1.14%)
Sep 09, 2003
7.463
7.473
7.408
7.423
20,431
-0.05(-0.73%)
Sep 08, 2003
7.423
7.478
7.398
7.478
92,544
+0.06(+0.88%)
Sep 05, 2003
7.428
7.438
7.329
7.413
34,253
-0.01(-0.20%)
Sep 04, 2003
7.428
7.428
7.398
7.428
18,028
+0.00(+0.00%)
Sep 03, 2003
7.413
7.428
7.388
7.428
43,067
+0.02(+0.27%)
Sep 02, 2003
7.413
7.438
7.349
7.408
53,282
+0.03(+0.41%)
Aug 29, 2003
7.364
7.423
7.354
7.378
60,093
+0.01(+0.20%)
Aug 28, 2003
7.398
7.413
7.314
7.364
57,088
-0.01(-0.20%)
Aug 27, 2003
7.364
7.428
7.359
7.378
56,688
-0.01(-0.14%)
Aug 26, 2003
7.413
7.428
7.339
7.388
57,088
-0.04(-0.54%)
Aug 25, 2003
7.403
7.428
7.349
7.428
36,657
+0.06(+0.81%)
Aug 22, 2003
7.418
7.428
7.364
7.369
50,879
-0.06(-0.81%)
Aug 21, 2003
7.403
7.428
7.369
7.428
41,464
+0.02(+0.34%)
Aug 20, 2003
7.388
7.403
7.349
7.403
47,073
+0.01(+0.20%)
Aug 19, 2003
7.329
7.388
7.294
7.388
88,137
+0.07(+0.95%)
Aug 18, 2003
7.254
7.319
7.254
7.319
42,666
+0.04(+0.55%)
Aug 15, 2003
7.289
7.329
7.279
7.279
20,431
-0.01(-0.14%)
Aug 14, 2003
7.299
7.299
7.229
7.289
34,253
+0.02(+0.27%)
Aug 13, 2003
7.314
7.314
7.264
7.269
40,462
-0.04(-0.61%)
Aug 12, 2003
7.249
7.314
7.239
7.314
27,442
+0.07(+1.03%)
Aug 11, 2003
7.224
7.314
7.224
7.239
63,899
+0.03(+0.42%)
Aug 08, 2003
7.299
7.299
7.139
7.209
46,672
-0.08(-1.10%)
Aug 07, 2003
7.214
7.304
7.189
7.289
38,059
+0.07(+1.04%)
Aug 06, 2003
7.179
7.314
7.114
7.214
46,872
+0.03(+0.49%)
Aug 05, 2003
7.239
7.284
7.179
7.179
24,237
-0.03(-0.48%)
Aug 04, 2003
7.269
7.274
7.119
7.214
38,259
-0.03(-0.48%)
Aug 01, 2003
7.209
7.264
7.169
7.249
76,919
+0.02(+0.35%)
Jul 31, 2003
7.139
7.239
7.139
7.224
72,913
+0.10(+1.47%)
Jul 30, 2003
7.219
7.219
7.119
7.119
24,638
-0.11(-1.52%)
Jul 29, 2003
7.209
7.239
7.159
7.229
38,860
+0.02(+0.28%)
Jul 28, 2003
7.174
7.219
7.164
7.209
61,495
+0.03(+0.49%)
Jul 25, 2003
7.124
7.179
7.114
7.174
35,655
+0.06(+0.91%)
Jul 24, 2003
7.114
7.169
7.109
7.109
66,904
-0.00(-0.07%)
Jul 23, 2003
7.009
7.114
6.954
7.114
32,049
+0.12(+1.71%)
Jul 22, 2003
7.019
7.019
6.814
6.994
103,360
-0.03(-0.50%)
Jul 21, 2003
7.089
7.089
6.964
7.029
38,660
-0.07(-1.05%)
Jul 18, 2003
7.154
7.179
6.959
7.104
103,561
-0.02(-0.35%)
Jul 17, 2003
7.468
7.488
7.119
7.129
165,657
-0.35(-4.67%)
Jul 16, 2003
7.508
7.588
7.478
7.478
30,247
-0.01(-0.20%)
Jul 15, 2003
7.523
7.523
7.423
7.493
57,689
-0.01(-0.13%)
Jul 14, 2003
7.468
7.553
7.438
7.503
79,323
+0.04(+0.60%)
Jul 11, 2003
7.299
7.473
7.299
7.458
32,250
+0.06(+0.81%)
Jul 10, 2003
7.548
7.593
7.339
7.398
58,891
-0.17(-2.31%)
Jul 09, 2003
7.428
7.588
7.398
7.573
85,733
+0.07(+0.93%)
Jul 08, 2003
7.488
7.538
7.438
7.503
56,688
-0.03(-0.46%)
Jul 07, 2003
7.563
7.663
7.513
7.538
54,284
+0.05(+0.67%)
Jul 03, 2003
7.588
7.688
7.463
7.488
98,553
-0.16(-2.09%)
Jul 02, 2003
7.483
7.688
7.388
7.648
131,003
+0.19(+2.54%)
Jul 01, 2003
7.314
7.478
7.254
7.458
73,514
+0.19(+2.68%)
Jun 30, 2003
7.289
7.289
7.139
7.264
193,901
+0.07(+0.97%)
Jun 27, 2003
7.388
7.453
7.189
7.194
44,068
-0.16(-2.24%)
Jun 26, 2003
7.254
7.443
7.249
7.359
75,116
+0.12(+1.73%)
Jun 25, 2003
7.249
7.264
7.209
7.234
29,646
-0.04(-0.55%)
Jun 24, 2003
7.074
7.289
7.074
7.274
91,141
+0.18(+2.61%)
Jun 23, 2003
7.214
7.214
7.054
7.089
98,954
-0.12(-1.73%)
Jun 20, 2003
7.239
7.264
7.189
7.214
49,477
-0.02(-0.34%)
Jun 19, 2003
7.189
7.269
7.169
7.239
42,666
+0.03(+0.49%)
Jun 18, 2003
7.314
7.314
7.149
7.204
72,913
-0.04(-0.62%)
Jun 17, 2003
7.319
7.378
7.139
7.249
207,923
-0.07(-0.95%)
Jun 16, 2003
7.089
7.319
7.089
7.319
121,188
+0.20(+2.88%)
Jun 13, 2003
7.114
7.184
7.049
7.114
40,262
-0.02(-0.35%)
Jun 12, 2003
7.084
7.154
7.044
7.139
134,809
+0.10(+1.42%)
Jun 11, 2003
7.004
7.039
6.969
7.039
44,068
+0.03(+0.43%)
Jun 10, 2003
6.989
7.014
6.959
7.009
70,710
+0.05(+0.72%)
Jun 09, 2003
6.889
6.984
6.839
6.959
52,081
-0.00(-0.07%)
Jun 06, 2003
6.984
7.039
6.964
6.964
56,487
+0.00(+0.00%)
Jun 05, 2003
6.809
6.984
6.794
6.964
73,514
-0.02(-0.29%)
Jun 04, 2003
6.829
7.034
6.789
6.984
115,780
+0.23(+3.40%)
Jun 03, 2003
6.929
6.929
6.710
6.754
69,908
-0.19(-2.80%)
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.