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
Newpark Resources
(NY:
NR
)
7.780
+0.020 (+0.26%)
Official Closing Price
Updated: 6:30 PM EDT, Jun 17, 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
6.120
6.200
6.030
6.100
264,700
-0.05(-0.81%)
May 27, 2005
6.110
6.150
6.050
6.150
93,400
+0.05(+0.82%)
May 26, 2005
6.010
6.100
6.010
6.100
168,200
+0.09(+1.50%)
May 25, 2005
6.000
6.120
5.950
6.010
454,900
+0.01(+0.17%)
May 24, 2005
6.000
6.050
6.000
6.000
144,000
-0.01(-0.17%)
May 23, 2005
5.880
6.040
5.880
6.010
160,700
+0.05(+0.84%)
May 20, 2005
5.990
6.020
5.910
5.960
171,600
-0.07(-1.16%)
May 19, 2005
5.910
6.050
5.880
6.030
374,600
+0.13(+2.20%)
May 18, 2005
5.800
5.940
5.800
5.900
461,600
+0.13(+2.25%)
May 17, 2005
5.720
5.810
5.700
5.770
377,400
+0.05(+0.87%)
May 16, 2005
5.840
5.840
5.660
5.720
523,400
-0.12(-2.05%)
May 13, 2005
6.060
6.060
5.700
5.840
482,400
-0.16(-2.67%)
May 12, 2005
6.100
6.130
5.950
6.000
586,500
-0.12(-1.96%)
May 11, 2005
6.100
6.200
6.030
6.120
586,300
+0.04(+0.66%)
May 10, 2005
6.220
6.220
6.010
6.080
815,400
-0.22(-3.49%)
May 09, 2005
6.320
6.380
6.130
6.300
462,700
-0.02(-0.32%)
May 06, 2005
6.170
6.390
6.170
6.320
569,800
+0.12(+1.94%)
May 05, 2005
6.120
6.260
6.100
6.200
374,800
+0.06(+0.98%)
May 04, 2005
6.150
6.300
6.080
6.140
694,600
+0.04(+0.66%)
May 03, 2005
6.260
6.330
6.040
6.100
557,700
-0.06(-0.97%)
May 02, 2005
5.980
6.190
5.970
6.160
588,400
+0.15(+2.50%)
Apr 29, 2005
6.050
6.180
5.860
6.010
786,700
+0.01(+0.17%)
Apr 28, 2005
5.990
6.050
5.760
6.000
423,200
-0.06(-0.99%)
Apr 27, 2005
6.150
6.160
5.850
6.060
314,300
-0.19(-3.04%)
Apr 26, 2005
6.340
6.490
6.210
6.250
312,000
-0.20(-3.10%)
Apr 25, 2005
6.540
6.640
6.400
6.450
331,400
-0.09(-1.38%)
Apr 22, 2005
6.710
6.720
6.330
6.540
423,000
-0.15(-2.24%)
Apr 21, 2005
6.420
6.790
6.420
6.690
723,400
+0.22(+3.40%)
Apr 20, 2005
6.640
6.670
6.450
6.470
812,900
-0.27(-4.01%)
Apr 19, 2005
6.200
6.750
6.200
6.740
917,400
+0.57(+9.24%)
Apr 18, 2005
5.980
6.200
5.920
6.170
311,100
+0.17(+2.83%)
Apr 15, 2005
6.140
6.200
5.950
6.000
428,400
-0.13(-2.12%)
Apr 14, 2005
6.050
6.200
6.020
6.130
415,400
+0.13(+2.17%)
Apr 13, 2005
6.170
6.170
5.970
6.000
289,300
-0.13(-2.12%)
Apr 12, 2005
6.100
6.190
6.030
6.130
283,500
+0.00(+0.00%)
Apr 11, 2005
6.190
6.200
5.990
6.130
166,300
+0.01(+0.16%)
Apr 08, 2005
6.100
6.180
6.000
6.120
376,900
-0.08(-1.29%)
Apr 07, 2005
6.240
6.340
6.170
6.200
533,800
-0.03(-0.48%)
Apr 06, 2005
6.060
6.310
6.050
6.230
429,300
+0.17(+2.81%)
Apr 05, 2005
6.020
6.180
6.010
6.060
247,200
+0.06(+1.00%)
Apr 04, 2005
5.790
6.010
5.690
6.000
274,900
+0.23(+3.99%)
Apr 01, 2005
5.940
6.000
5.650
5.770
337,600
-0.12(-2.04%)
Mar 31, 2005
5.640
5.920
5.560
5.890
300,100
+0.26(+4.62%)
Mar 30, 2005
5.570
5.700
5.460
5.630
502,400
+0.05(+0.90%)
Mar 29, 2005
5.710
5.810
5.510
5.580
455,200
-0.12(-2.11%)
Mar 28, 2005
5.770
5.780
5.650
5.700
330,100
-0.10(-1.72%)
Mar 24, 2005
5.720
5.900
5.680
5.800
368,500
+0.15(+2.65%)
Mar 23, 2005
5.810
5.830
5.550
5.650
426,900
-0.16(-2.75%)
Mar 22, 2005
5.810
6.120
5.770
5.810
259,900
-0.07(-1.19%)
Mar 21, 2005
6.000
6.000
5.770
5.880
121,400
-0.07(-1.18%)
Mar 18, 2005
5.850
5.990
5.750
5.950
492,200
+0.15(+2.59%)
Mar 17, 2005
6.000
6.130
5.800
5.800
272,400
-0.15(-2.52%)
Mar 16, 2005
6.010
6.090
5.920
5.950
127,700
-0.05(-0.83%)
Mar 15, 2005
6.040
6.150
6.000
6.000
298,400
-0.03(-0.50%)
Mar 14, 2005
6.160
6.190
5.950
6.030
177,300
-0.10(-1.63%)
Mar 11, 2005
6.000
6.180
5.930
6.130
842,100
+0.20(+3.37%)
Mar 10, 2005
6.140
6.140
5.900
5.930
357,100
-0.20(-3.26%)
Mar 09, 2005
6.300
6.400
6.120
6.130
353,900
-0.26(-4.07%)
Mar 08, 2005
6.320
6.460
6.260
6.390
270,900
+0.00(+0.00%)
Mar 07, 2005
6.570
6.600
6.380
6.390
186,300
-0.21(-3.18%)
Mar 04, 2005
6.500
6.650
6.440
6.600
422,000
+0.14(+2.17%)
Mar 03, 2005
6.250
6.530
6.190
6.460
484,900
+0.20(+3.19%)
Mar 02, 2005
6.300
6.350
6.250
6.260
226,200
-0.09(-1.42%)
Mar 01, 2005
6.400
6.500
6.190
6.350
1,454,700
-0.04(-0.63%)
Feb 28, 2005
6.340
6.610
6.260
6.390
2,082,100
+0.09(+1.43%)
Feb 25, 2005
6.050
6.380
6.050
6.300
1,107,500
+0.26(+4.30%)
Feb 24, 2005
6.010
6.150
5.790
6.040
1,180,100
+0.08(+1.34%)
Feb 23, 2005
6.030
6.260
5.960
5.960
316,600
-0.07(-1.16%)
Feb 22, 2005
6.300
6.440
6.010
6.030
450,900
-0.25(-3.98%)
Feb 18, 2005
6.210
6.440
6.180
6.280
554,800
+0.06(+0.96%)
Feb 17, 2005
6.350
6.480
6.110
6.220
1,240,400
+0.11(+1.80%)
Feb 16, 2005
6.000
6.140
5.870
6.110
177,100
+0.12(+2.00%)
Feb 15, 2005
5.990
6.120
5.860
5.990
287,300
+0.01(+0.17%)
Feb 14, 2005
5.880
6.070
5.760
5.980
552,400
+0.12(+2.05%)
Feb 11, 2005
5.600
5.950
5.540
5.860
628,900
+0.22(+3.90%)
Feb 10, 2005
5.420
5.680
5.400
5.640
229,200
+0.24(+4.44%)
Feb 09, 2005
5.490
5.500
5.260
5.400
181,000
-0.02(-0.37%)
Feb 08, 2005
5.300
5.490
5.250
5.420
129,900
+0.09(+1.69%)
Feb 07, 2005
5.480
5.650
5.310
5.330
264,100
-0.20(-3.62%)
Feb 04, 2005
5.290
5.530
5.230
5.530
321,700
+0.33(+6.35%)
Feb 03, 2005
5.280
5.280
5.160
5.200
207,300
-0.07(-1.33%)
Feb 02, 2005
5.140
5.280
5.140
5.270
192,100
+0.08(+1.54%)
Feb 01, 2005
5.170
5.200
5.120
5.190
87,600
-0.01(-0.19%)
Jan 31, 2005
5.090
5.230
5.000
5.200
575,400
+0.11(+2.16%)
Jan 28, 2005
5.020
5.130
5.000
5.090
494,700
+0.00(+0.00%)
Jan 27, 2005
5.050
5.150
5.000
5.090
142,400
+0.05(+0.99%)
Jan 26, 2005
5.000
5.100
4.880
5.040
303,900
+0.06(+1.20%)
Jan 25, 2005
5.100
5.160
4.970
4.980
355,700
-0.13(-2.54%)
Jan 24, 2005
5.250
5.380
5.100
5.110
292,500
-0.14(-2.67%)
Jan 21, 2005
5.230
5.330
5.090
5.250
222,800
+0.04(+0.77%)
Jan 20, 2005
5.400
5.400
5.110
5.210
213,700
-0.19(-3.52%)
Jan 19, 2005
5.220
5.460
5.150
5.400
391,900
+0.13(+2.47%)
Jan 18, 2005
5.000
5.320
5.000
5.270
275,700
+0.28(+5.61%)
Jan 14, 2005
5.240
5.250
4.970
4.990
197,300
-0.16(-3.11%)
Jan 13, 2005
5.090
5.300
5.050
5.150
498,300
+0.07(+1.38%)
Jan 12, 2005
4.900
5.120
4.850
5.080
327,200
+0.18(+3.67%)
Jan 11, 2005
4.810
5.040
4.720
4.900
444,400
+0.05(+1.03%)
Jan 10, 2005
4.950
5.000
4.810
4.850
469,300
-0.05(-1.02%)
Jan 07, 2005
5.000
5.000
4.840
4.900
362,000
-0.10(-2.00%)
Jan 06, 2005
4.890
5.090
4.870
5.000
211,200
+0.07(+1.42%)
Jan 05, 2005
4.920
4.990
4.770
4.930
430,400
-0.04(-0.80%)
Jan 04, 2005
5.060
5.130
4.940
4.970
525,000
-0.13(-2.55%)
Jan 03, 2005
5.120
5.160
5.000
5.100
370,700
-0.05(-0.97%)
Dec 31, 2004
5.330
5.330
5.090
5.150
407,700
-0.21(-3.92%)
Dec 30, 2004
5.440
5.440
5.340
5.360
207,400
-0.13(-2.37%)
Dec 29, 2004
5.400
5.500
5.340
5.490
285,300
+0.04(+0.73%)
Dec 28, 2004
5.400
5.480
5.310
5.450
309,500
+0.06(+1.11%)
Dec 27, 2004
5.500
5.520
5.350
5.390
198,100
-0.09(-1.64%)
Dec 23, 2004
5.380
5.520
5.350
5.480
257,800
+0.15(+2.81%)
Dec 22, 2004
5.400
5.400
5.300
5.330
363,300
-0.07(-1.30%)
Dec 21, 2004
5.250
5.450
5.230
5.400
496,500
+0.15(+2.86%)
Dec 20, 2004
5.200
5.310
5.150
5.250
312,200
+0.05(+0.96%)
Dec 17, 2004
5.180
5.250
5.130
5.200
306,800
+0.02(+0.39%)
Dec 16, 2004
5.260
5.260
5.170
5.180
219,100
-0.06(-1.15%)
Dec 15, 2004
5.250
5.290
5.210
5.240
136,900
-0.01(-0.19%)
Dec 14, 2004
5.290
5.360
5.170
5.250
577,600
+0.03(+0.57%)
Dec 13, 2004
5.250
5.270
5.170
5.220
254,500
-0.04(-0.76%)
Dec 10, 2004
5.270
5.310
5.190
5.260
405,800
-0.09(-1.68%)
Dec 09, 2004
5.410
5.480
5.300
5.350
169,100
-0.06(-1.11%)
Dec 08, 2004
5.200
5.490
5.100
5.410
270,700
+0.16(+3.05%)
Dec 07, 2004
5.380
5.500
5.220
5.250
329,000
-0.14(-2.60%)
Dec 06, 2004
5.500
5.570
5.320
5.390
158,400
-0.10(-1.82%)
Dec 03, 2004
5.450
5.630
5.360
5.490
272,400
+0.11(+2.04%)
Dec 02, 2004
5.610
5.750
5.230
5.380
322,100
-0.24(-4.27%)
Dec 01, 2004
5.630
5.780
5.540
5.620
233,400
-0.10(-1.75%)
Nov 30, 2004
5.830
5.960
5.650
5.720
299,100
-0.17(-2.89%)
Nov 29, 2004
6.300
6.350
5.850
5.890
428,200
-0.34(-5.46%)
Nov 26, 2004
6.040
6.250
6.040
6.230
325,400
+0.20(+3.32%)
Nov 24, 2004
5.720
6.060
5.570
6.030
364,500
+0.30(+5.24%)
Nov 23, 2004
5.650
5.750
5.550
5.730
279,200
+0.11(+1.96%)
Nov 22, 2004
5.430
5.640
5.430
5.620
295,900
+0.13(+2.37%)
Nov 19, 2004
5.570
5.640
5.380
5.490
178,100
-0.07(-1.26%)
Nov 18, 2004
5.460
5.590
5.370
5.560
325,800
+0.16(+2.96%)
Nov 17, 2004
5.210
5.440
5.160
5.400
480,800
+0.24(+4.65%)
Nov 16, 2004
5.030
5.160
4.910
5.160
648,500
+0.13(+2.58%)
Nov 15, 2004
5.200
5.250
4.880
5.030
917,700
-0.15(-2.90%)
Nov 12, 2004
5.330
5.390
5.060
5.180
735,400
-0.11(-2.08%)
Nov 11, 2004
5.410
5.410
5.110
5.290
463,000
-0.11(-2.04%)
Nov 10, 2004
5.370
5.520
5.370
5.400
420,500
-0.05(-0.92%)
Nov 09, 2004
5.300
5.500
5.300
5.450
230,600
-0.02(-0.37%)
Nov 08, 2004
5.700
5.800
5.430
5.470
245,100
-0.28(-4.87%)
Nov 05, 2004
5.930
5.930
5.600
5.750
110,200
-0.13(-2.21%)
Nov 04, 2004
5.690
5.880
5.610
5.880
196,400
+0.23(+4.07%)
Nov 03, 2004
5.500
5.680
5.500
5.650
332,000
+0.20(+3.67%)
Nov 02, 2004
5.500
5.630
5.380
5.450
316,200
-0.02(-0.37%)
Nov 01, 2004
5.530
5.700
5.400
5.470
274,400
+0.04(+0.74%)
Oct 29, 2004
5.660
5.710
5.420
5.430
245,100
-0.21(-3.72%)
Oct 28, 2004
5.760
5.860
5.580
5.640
160,900
-0.12(-2.08%)
Oct 27, 2004
6.000
6.020
5.720
5.760
287,500
-0.21(-3.52%)
Oct 26, 2004
5.700
6.020
5.700
5.970
207,900
+0.26(+4.55%)
Oct 25, 2004
5.550
5.710
5.330
5.710
380,900
+0.21(+3.82%)
Oct 22, 2004
5.590
5.720
5.350
5.500
299,200
-0.12(-2.14%)
Oct 21, 2004
5.700
5.730
5.480
5.620
274,600
-0.08(-1.40%)
Oct 20, 2004
5.530
5.710
5.490
5.700
258,400
+0.14(+2.52%)
Oct 19, 2004
5.570
5.680
5.490
5.560
225,800
-0.03(-0.54%)
Oct 18, 2004
5.740
5.800
5.490
5.590
258,100
-0.08(-1.41%)
Oct 15, 2004
5.650
5.760
5.460
5.670
248,800
+0.02(+0.35%)
Oct 14, 2004
5.750
5.790
5.640
5.650
107,100
-0.08(-1.40%)
Oct 13, 2004
5.980
5.980
5.610
5.730
183,200
-0.21(-3.54%)
Oct 12, 2004
5.940
6.000
5.850
5.940
115,700
-0.02(-0.34%)
Oct 11, 2004
6.000
6.100
5.950
5.960
124,300
-0.03(-0.50%)
Oct 08, 2004
6.060
6.160
5.960
5.990
150,100
-0.14(-2.28%)
Oct 07, 2004
6.180
6.350
6.060
6.130
191,800
-0.19(-3.01%)
Oct 06, 2004
6.230
6.350
6.160
6.320
138,800
+0.09(+1.44%)
Oct 05, 2004
6.170
6.290
6.150
6.230
257,700
+0.08(+1.30%)
Oct 04, 2004
6.160
6.220
6.100
6.150
146,500
-0.01(-0.16%)
Oct 01, 2004
6.000
6.200
6.000
6.160
237,800
+0.16(+2.67%)
Sep 30, 2004
6.080
6.150
5.950
6.000
333,100
-0.08(-1.32%)
Sep 29, 2004
6.140
6.150
6.050
6.080
224,900
-0.09(-1.46%)
Sep 28, 2004
5.860
6.180
5.860
6.170
343,300
+0.32(+5.47%)
Sep 27, 2004
5.980
6.060
5.780
5.850
337,200
-0.15(-2.50%)
Sep 24, 2004
5.900
6.090
5.900
6.000
512,500
+0.11(+1.87%)
Sep 23, 2004
6.000
6.000
5.860
5.890
60,800
-0.07(-1.17%)
Sep 22, 2004
6.030
6.030
5.900
5.960
218,700
-0.12(-1.97%)
Sep 21, 2004
6.040
6.140
6.020
6.080
186,500
+0.06(+1.00%)
Sep 20, 2004
6.050
6.120
6.000
6.020
121,300
-0.08(-1.31%)
Sep 17, 2004
6.180
6.190
6.050
6.100
686,100
+0.00(+0.00%)
Sep 16, 2004
6.040
6.140
6.040
6.100
103,800
+0.04(+0.66%)
Sep 15, 2004
6.100
6.140
6.040
6.060
73,300
-0.06(-0.98%)
Sep 14, 2004
6.100
6.140
6.100
6.120
90,500
+0.02(+0.33%)
Sep 13, 2004
6.020
6.150
6.020
6.100
158,200
+0.04(+0.66%)
Sep 10, 2004
6.150
6.150
6.050
6.060
149,900
-0.08(-1.30%)
Sep 09, 2004
5.890
6.150
5.890
6.140
295,900
+0.26(+4.42%)
Sep 08, 2004
6.000
6.050
5.860
5.880
126,000
-0.16(-2.65%)
Sep 07, 2004
6.010
6.060
5.980
6.040
73,100
+0.03(+0.50%)
Sep 03, 2004
5.980
6.050
5.900
6.010
123,700
-0.04(-0.66%)
Sep 02, 2004
5.700
6.100
5.680
6.050
181,000
+0.33(+5.77%)
Sep 01, 2004
5.750
5.990
5.550
5.720
182,200
+0.02(+0.35%)
Aug 31, 2004
5.650
5.750
5.570
5.700
167,800
+0.05(+0.88%)
Aug 30, 2004
5.390
5.670
5.320
5.650
125,400
+0.18(+3.29%)
Aug 27, 2004
5.220
5.530
5.220
5.470
175,900
+0.21(+3.99%)
Aug 26, 2004
5.370
5.400
5.210
5.260
229,500
-0.14(-2.59%)
Aug 25, 2004
5.500
5.500
5.350
5.400
158,200
-0.07(-1.28%)
Aug 24, 2004
5.500
5.600
5.370
5.470
98,900
+0.01(+0.18%)
Aug 23, 2004
5.580
5.620
5.460
5.460
129,900
-0.12(-2.15%)
Aug 20, 2004
5.520
5.690
5.450
5.580
301,800
+0.15(+2.76%)
Aug 19, 2004
5.530
5.600
5.360
5.430
107,500
-0.10(-1.81%)
Aug 18, 2004
5.490
5.640
5.350
5.530
142,100
+0.04(+0.73%)
Aug 17, 2004
5.760
5.770
5.350
5.490
111,300
-0.17(-3.00%)
Aug 16, 2004
5.490
5.770
5.490
5.660
233,100
+0.23(+4.24%)
Aug 13, 2004
5.540
5.550
5.400
5.430
97,300
-0.05(-0.91%)
Aug 12, 2004
5.360
5.640
5.310
5.480
150,300
+0.02(+0.37%)
Aug 11, 2004
5.660
5.660
5.350
5.460
88,500
-0.30(-5.21%)
Aug 10, 2004
5.500
5.780
5.500
5.760
125,800
+0.26(+4.73%)
Aug 09, 2004
5.570
5.650
5.310
5.500
242,500
-0.04(-0.72%)
Aug 06, 2004
5.720
5.720
5.500
5.540
272,800
-0.36(-6.10%)
Aug 05, 2004
6.100
6.100
5.800
5.900
213,500
-0.10(-1.67%)
Aug 04, 2004
5.960
6.140
5.800
6.000
159,600
-0.01(-0.17%)
Aug 03, 2004
6.000
6.070
5.950
6.010
242,600
+0.01(+0.17%)
Aug 02, 2004
6.120
6.150
6.000
6.000
236,800
-0.10(-1.64%)
Jul 30, 2004
6.040
6.150
6.040
6.100
185,600
+0.04(+0.66%)
Jul 29, 2004
5.980
6.100
5.900
6.060
208,400
+0.17(+2.89%)
Jul 28, 2004
5.980
6.010
5.680
5.890
198,000
-0.15(-2.48%)
Jul 27, 2004
5.920
6.100
5.560
6.040
458,300
+0.15(+2.55%)
Jul 26, 2004
6.200
6.250
5.890
5.890
200,000
-0.19(-3.13%)
Jul 23, 2004
6.270
6.270
6.000
6.080
167,800
-0.15(-2.41%)
Jul 22, 2004
6.140
6.330
6.070
6.230
325,200
-0.10(-1.58%)
Jul 21, 2004
6.730
6.800
6.300
6.330
208,600
-0.45(-6.64%)
Jul 20, 2004
6.510
6.780
6.460
6.780
343,800
+0.28(+4.31%)
Jul 19, 2004
6.390
6.600
6.310
6.500
258,100
+0.05(+0.78%)
Jul 16, 2004
6.520
6.540
6.440
6.450
152,100
-0.07(-1.07%)
Jul 15, 2004
6.400
6.550
6.400
6.520
328,200
+0.03(+0.46%)
Jul 14, 2004
6.450
6.600
6.270
6.490
286,800
-0.01(-0.15%)
Jul 13, 2004
6.500
6.670
6.480
6.500
354,300
-0.05(-0.76%)
Jul 12, 2004
6.420
6.740
6.350
6.550
208,700
+0.13(+2.02%)
Jul 09, 2004
6.400
6.540
6.270
6.420
207,300
+0.02(+0.31%)
Jul 08, 2004
6.020
6.490
6.020
6.400
329,600
+0.22(+3.56%)
Jul 07, 2004
6.170
6.220
6.100
6.180
196,300
-0.02(-0.32%)
Jul 06, 2004
6.000
6.290
5.950
6.200
246,400
+0.20(+3.33%)
Jul 02, 2004
6.120
6.190
6.000
6.000
160,700
-0.15(-2.44%)
Jul 01, 2004
6.250
6.340
5.990
6.150
248,300
-0.05(-0.81%)
Jun 30, 2004
5.970
6.220
5.840
6.200
629,300
+0.28(+4.73%)
Jun 29, 2004
5.800
5.920
5.760
5.920
184,400
+0.09(+1.54%)
Jun 28, 2004
5.870
5.870
5.710
5.830
161,900
-0.07(-1.19%)
Jun 25, 2004
5.680
5.900
5.580
5.900
493,900
+0.22(+3.87%)
Jun 24, 2004
5.790
5.800
5.580
5.680
287,100
-0.06(-1.05%)
Jun 23, 2004
5.610
5.820
5.550
5.740
180,700
+0.13(+2.32%)
Jun 22, 2004
5.420
5.650
5.280
5.610
193,200
+0.14(+2.56%)
Jun 21, 2004
5.610
5.630
5.440
5.470
157,300
-0.18(-3.19%)
Jun 18, 2004
5.750
5.750
5.510
5.650
174,400
-0.10(-1.74%)
Jun 17, 2004
5.750
5.750
5.640
5.750
98,500
+0.00(+0.00%)
Jun 16, 2004
5.680
5.790
5.650
5.750
142,400
+0.10(+1.77%)
Jun 15, 2004
5.510
5.690
5.490
5.650
123,600
+0.20(+3.67%)
Jun 14, 2004
5.530
5.560
5.340
5.450
151,700
-0.15(-2.68%)
Jun 10, 2004
5.610
5.650
5.560
5.600
221,300
-0.01(-0.18%)
Jun 09, 2004
5.580
5.650
5.510
5.610
189,800
+0.04(+0.72%)
Jun 08, 2004
5.810
5.810
5.540
5.570
288,600
-0.14(-2.45%)
Jun 07, 2004
5.860
5.890
5.700
5.710
129,200
-0.05(-0.87%)
Jun 04, 2004
5.690
5.850
5.600
5.760
120,500
+0.14(+2.49%)
Jun 03, 2004
5.770
5.840
5.550
5.620
68,300
-0.21(-3.60%)
Jun 02, 2004
5.950
5.980
5.720
5.830
96,300
-0.02(-0.34%)
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.