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
Seaboard Corp
(NY:
SEB
)
3,079.00
-61.88 (-1.97%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 13, 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
1340
1348
1330
1345
4,873
+29.00(+2.20%)
May 27, 2005
1308
1318
1283
1316
1,838
+8.00(+0.61%)
May 26, 2005
1295
1319
1292
1308
1,516
+23.00(+1.79%)
May 25, 2005
1352
1352
1265
1285
2,271
-54.00(-4.03%)
May 24, 2005
1345
1350
1329
1339
1,800
+29.00(+2.21%)
May 23, 2005
1255
1310
1255
1310
3,778
+55.00(+4.38%)
May 20, 2005
1217
1260
1208
1255
2,165
+39.05(+3.21%)
May 19, 2005
1210
1220
1199
1216
1,057
+16.95(+1.41%)
May 18, 2005
1192
1225
1180
1199
1,500
+17.00(+1.44%)
May 17, 2005
1203
1220
1173
1182
1,608
-21.00(-1.75%)
May 16, 2005
1135
1205
1135
1203
2,016
+48.00(+4.16%)
May 13, 2005
1204
1204
1140
1155
1,508
-39.00(-3.27%)
May 12, 2005
1190
1223
1176
1194
2,970
+12.00(+1.02%)
May 11, 2005
1180
1200
1165
1182
1,668
+2.00(+0.17%)
May 10, 2005
1175
1200
1156
1180
3,741
+25.00(+2.16%)
May 09, 2005
1065
1196
1065
1155
4,250
+105.00(+10.00%)
May 06, 2005
1110
1120
1039
1050
700
-50.00(-4.55%)
May 05, 2005
1100
1120
1093
1100
2,100
+18.00(+1.66%)
May 04, 2005
1090
1120
1079
1082
2,160
+25.08(+2.37%)
May 03, 2005
902.00
1190
902.00
1057
8,740
+171.92(+19.43%)
May 02, 2005
854.00
958.00
850.00
885.00
3,610
+30.00(+3.51%)
Apr 29, 2005
965.00
975.00
835.00
855.00
5,270
-105.00(-10.94%)
Apr 28, 2005
1010
1010
920.00
960.00
3,710
-45.00(-4.48%)
Apr 27, 2005
1065
1065
999.95
1005
4,710
-64.95(-6.07%)
Apr 26, 2005
1119
1119
1037
1070
2,800
-50.05(-4.47%)
Apr 25, 2005
1132
1144
1115
1120
1,440
-2.00(-0.18%)
Apr 22, 2005
1191
1191
1100
1122
3,470
-65.50(-5.52%)
Apr 21, 2005
1189
1198
1185
1188
1,600
+6.49(+0.55%)
Apr 20, 2005
1200
1201
1181
1181
1,410
-18.99(-1.58%)
Apr 19, 2005
1167
1200
1164
1200
2,510
+35.03(+3.01%)
Apr 18, 2005
1148
1167
1148
1165
1,630
+18.97(+1.66%)
Apr 15, 2005
1186
1186
1144
1146
1,350
-38.00(-3.21%)
Apr 14, 2005
1243
1253
1120
1184
3,970
-59.01(-4.75%)
Apr 13, 2005
1250
1261
1243
1243
1,520
-3.99(-0.32%)
Apr 12, 2005
1214
1269
1214
1247
2,400
+34.95(+2.88%)
Apr 11, 2005
1198
1232
1198
1212
2,950
+19.05(+1.60%)
Apr 08, 2005
1197
1212
1192
1193
1,270
-2.00(-0.17%)
Apr 07, 2005
1157
1199
1157
1195
1,280
+39.95(+3.46%)
Apr 06, 2005
1185
1210
1155
1155
3,890
-18.93(-1.61%)
Apr 05, 2005
1110
1183
1110
1174
3,360
+61.98(+5.57%)
Apr 04, 2005
1088
1112
1085
1112
2,700
+22.00(+2.02%)
Apr 01, 2005
1075
1095
1075
1090
790
+17.00(+1.58%)
Mar 31, 2005
1084
1093
1073
1073
1,510
-9.00(-0.83%)
Mar 30, 2005
1084
1092
1077
1082
1,100
-1.00(-0.09%)
Mar 29, 2005
1075
1094
1075
1083
890
+8.00(+0.74%)
Mar 28, 2005
1103
1105
1075
1075
1,350
-30.00(-2.71%)
Mar 24, 2005
1113
1115
1090
1105
930
-6.00(-0.54%)
Mar 23, 2005
1120
1124
1104
1111
1,160
-13.00(-1.16%)
Mar 22, 2005
1137
1137
1115
1124
1,630
-14.00(-1.23%)
Mar 21, 2005
1128
1152
1128
1138
1,380
+10.00(+0.89%)
Mar 18, 2005
1150
1160
1128
1128
2,580
+10.00(+0.89%)
Mar 17, 2005
1102
1118
1100
1118
520
+13.00(+1.18%)
Mar 16, 2005
1146
1174
1105
1105
2,650
-42.20(-3.68%)
Mar 15, 2005
1115
1155
1115
1147
3,270
+32.25(+2.89%)
Mar 14, 2005
1012
1115
1012
1115
3,750
+105.00(+10.40%)
Mar 11, 2005
1025
1032
980.00
1010
3,410
-13.05(-1.28%)
Mar 10, 2005
1046
1050
1015
1023
2,490
-23.00(-2.20%)
Mar 09, 2005
1060
1062
1040
1046
1,220
-16.00(-1.51%)
Mar 08, 2005
1052
1079
1045
1062
1,450
+12.00(+1.14%)
Mar 07, 2005
1093
1108
1050
1050
1,780
-33.00(-3.05%)
Mar 04, 2005
1110
1110
1080
1083
690
-19.00(-1.72%)
Mar 03, 2005
1097
1110
1080
1102
3,270
+3.00(+0.27%)
Mar 02, 2005
1088
1100
1087
1099
1,490
+9.00(+0.83%)
Mar 01, 2005
1072
1102
1072
1090
2,250
+20.00(+1.87%)
Feb 28, 2005
1050
1080
1042
1070
1,980
+18.00(+1.71%)
Feb 25, 2005
1066
1077
1041
1052
1,470
-13.00(-1.22%)
Feb 24, 2005
1070
1078
1058
1065
1,580
+0.00(+0.00%)
Feb 23, 2005
1032
1065
1032
1065
1,530
+35.00(+3.40%)
Feb 22, 2005
1063
1063
1013
1030
1,980
-35.00(-3.29%)
Feb 18, 2005
1071
1077
1055
1065
750
-3.95(-0.37%)
Feb 17, 2005
1068
1069
1062
1069
500
-1.05(-0.10%)
Feb 16, 2005
1058
1075
1051
1070
1,450
+7.00(+0.66%)
Feb 15, 2005
1078
1082
1060
1063
710
-14.00(-1.30%)
Feb 14, 2005
1039
1087
1035
1077
4,500
+42.00(+4.06%)
Feb 11, 2005
1020
1060
995.00
1035
3,300
+20.00(+1.97%)
Feb 10, 2005
1096
1096
1010
1015
4,600
-81.00(-7.39%)
Feb 09, 2005
1125
1130
1090
1096
1,180
-21.00(-1.88%)
Feb 08, 2005
1126
1131
1099
1117
4,290
-7.00(-0.62%)
Feb 07, 2005
1100
1128
1089
1124
3,110
+16.00(+1.44%)
Feb 04, 2005
1110
1113
1100
1108
2,330
+1.00(+0.09%)
Feb 03, 2005
1055
1110
1055
1107
4,620
+49.02(+4.63%)
Feb 02, 2005
1037
1058
1037
1058
1,100
+22.98(+2.22%)
Feb 01, 2005
1052
1058
1032
1035
1,500
-14.95(-1.42%)
Jan 31, 2005
1045
1062
1040
1050
1,620
+9.97(+0.96%)
Jan 28, 2005
1033
1058
1026
1040
4,190
+8.98(+0.87%)
Jan 27, 2005
993.00
1035
992.00
1031
2,150
+35.00(+3.51%)
Jan 26, 2005
995.00
997.00
991.15
996.00
220
+2.95(+0.30%)
Jan 25, 2005
999.65
999.65
993.05
993.05
930
-6.65(-0.67%)
Jan 24, 2005
999.65
999.95
993.00
999.70
1,070
+0.70(+0.07%)
Jan 21, 2005
999.00
1000
995.00
999.00
3,880
+0.00(+0.00%)
Jan 20, 2005
998.50
1000
993.00
999.00
2,360
+2.50(+0.25%)
Jan 19, 2005
994.00
998.90
994.00
996.50
1,290
-2.50(-0.25%)
Jan 18, 2005
998.50
999.75
993.00
999.00
900
+2.00(+0.20%)
Jan 14, 2005
993.00
997.00
983.00
997.00
590
+5.85(+0.59%)
Jan 13, 2005
998.00
999.95
980.00
991.15
1,160
-3.85(-0.39%)
Jan 12, 2005
999.95
999.95
965.00
995.00
1,460
-4.95(-0.50%)
Jan 11, 2005
999.00
999.95
993.00
999.95
1,420
+1.95(+0.20%)
Jan 10, 2005
980.00
998.95
980.00
998.00
1,660
+10.00(+1.01%)
Jan 07, 2005
997.00
999.90
978.00
988.00
920
-7.00(-0.70%)
Jan 06, 2005
978.00
998.95
978.00
995.00
1,690
+17.00(+1.74%)
Jan 05, 2005
976.00
982.00
960.31
978.00
1,230
-0.01(-0.00%)
Jan 04, 2005
994.00
1000
975.00
978.01
6,280
-21.89(-2.19%)
Jan 03, 2005
1000
1033
972.00
999.90
4,410
+1.90(+0.19%)
Dec 31, 2004
1035
1035
998.00
998.00
900
-32.25(-3.13%)
Dec 30, 2004
985.00
1032
985.00
1030
800
+47.25(+4.81%)
Dec 29, 2004
970.00
983.00
970.00
983.00
700
+15.00(+1.55%)
Dec 28, 2004
968.00
972.00
963.00
968.00
1,100
-2.00(-0.21%)
Dec 27, 2004
975.00
979.95
955.00
970.00
2,100
-6.00(-0.61%)
Dec 23, 2004
962.00
976.00
941.00
976.00
1,000
+10.60(+1.10%)
Dec 22, 2004
947.00
985.00
947.00
965.40
1,500
+22.40(+2.38%)
Dec 21, 2004
994.00
1002
937.00
943.00
2,600
-51.75(-5.20%)
Dec 20, 2004
985.00
1038
982.00
994.75
4,500
-4.25(-0.43%)
Dec 17, 2004
954.25
999.00
930.00
999.00
2,300
+44.00(+4.61%)
Dec 16, 2004
806.00
955.00
803.00
955.00
12,700
+151.02(+18.78%)
Dec 15, 2004
773.00
804.98
771.00
803.98
2,700
+28.98(+3.74%)
Dec 14, 2004
791.00
794.00
775.00
775.00
3,100
-17.00(-2.15%)
Dec 13, 2004
797.00
805.00
790.00
792.00
1,300
-3.00(-0.38%)
Dec 10, 2004
799.95
819.98
790.05
795.00
2,400
-4.00(-0.50%)
Dec 09, 2004
792.06
809.98
792.05
799.00
500
+9.00(+1.14%)
Dec 08, 2004
801.00
807.00
790.00
790.00
600
-6.00(-0.75%)
Dec 07, 2004
794.27
809.98
791.00
796.00
2,300
+2.00(+0.25%)
Dec 06, 2004
808.00
819.98
793.05
794.00
1,900
-9.00(-1.12%)
Dec 03, 2004
768.00
806.00
768.00
803.00
1,600
+33.00(+4.29%)
Dec 02, 2004
791.00
818.00
715.00
770.00
3,300
-11.00(-1.41%)
Dec 01, 2004
752.00
800.00
752.00
781.00
2,000
+31.00(+4.13%)
Nov 30, 2004
748.00
755.00
748.00
750.00
1,000
+4.00(+0.54%)
Nov 29, 2004
736.00
749.00
736.00
746.00
900
+11.95(+1.63%)
Nov 26, 2004
726.00
734.95
726.00
734.05
100
+10.05(+1.39%)
Nov 24, 2004
741.00
742.00
722.01
724.00
1,300
-15.00(-2.03%)
Nov 23, 2004
716.00
747.00
716.00
739.00
1,500
+23.02(+3.22%)
Nov 22, 2004
728.00
728.00
710.01
715.98
900
-10.00(-1.38%)
Nov 19, 2004
722.00
725.98
720.00
725.98
0
+7.98(+1.11%)
Nov 18, 2004
734.00
734.00
710.05
718.00
400
-13.90(-1.90%)
Nov 17, 2004
711.00
756.00
710.00
731.90
1,600
+21.88(+3.08%)
Nov 16, 2004
716.00
718.98
710.00
710.02
300
-9.93(-1.38%)
Nov 15, 2004
708.00
735.00
706.50
719.95
1,200
+21.90(+3.14%)
Nov 12, 2004
683.00
705.99
683.00
698.05
700
+16.05(+2.35%)
Nov 11, 2004
685.00
685.00
678.05
682.00
500
-3.00(-0.44%)
Nov 10, 2004
671.00
687.00
671.00
685.00
300
+16.00(+2.39%)
Nov 09, 2004
674.00
674.00
665.00
669.00
200
-1.00(-0.15%)
Nov 08, 2004
660.00
683.00
660.00
670.00
1,600
+14.05(+2.14%)
Nov 05, 2004
669.00
671.00
651.00
655.95
700
-9.05(-1.36%)
Nov 04, 2004
659.00
676.00
659.00
665.00
700
+6.00(+0.91%)
Nov 03, 2004
645.00
668.00
645.00
659.00
700
+24.00(+3.78%)
Nov 02, 2004
682.00
682.00
635.00
635.00
2,300
-45.00(-6.62%)
Nov 01, 2004
699.00
704.00
660.01
680.00
1,600
-15.00(-2.16%)
Oct 29, 2004
726.00
728.00
685.00
695.00
1,100
-39.95(-5.44%)
Oct 28, 2004
692.00
740.00
692.00
734.95
3,900
+43.95(+6.36%)
Oct 27, 2004
654.00
692.95
654.00
691.00
1,700
+39.00(+5.98%)
Oct 26, 2004
650.01
652.00
648.00
652.00
700
+1.99(+0.31%)
Oct 25, 2004
654.00
654.00
650.00
650.01
200
-5.99(-0.91%)
Oct 22, 2004
658.95
664.95
651.00
656.00
600
-3.00(-0.46%)
Oct 21, 2004
623.00
663.00
623.00
659.00
1,200
+35.00(+5.61%)
Oct 20, 2004
626.00
626.00
620.05
624.00
500
-2.00(-0.32%)
Oct 19, 2004
622.00
632.00
622.00
626.00
700
+6.00(+0.97%)
Oct 18, 2004
618.00
633.00
618.00
620.00
1,600
+4.00(+0.65%)
Oct 15, 2004
609.00
622.00
609.00
616.00
800
+9.00(+1.48%)
Oct 14, 2004
598.00
607.00
594.05
607.00
500
+7.00(+1.17%)
Oct 13, 2004
596.00
603.97
595.25
600.00
1,100
+6.00(+1.01%)
Oct 12, 2004
585.00
612.95
585.00
594.00
1,700
+10.01(+1.71%)
Oct 11, 2004
585.00
585.00
583.99
583.99
300
+1.73(+0.30%)
Oct 08, 2004
555.00
585.00
550.00
582.26
1,600
+26.26(+4.72%)
Oct 07, 2004
563.00
563.00
555.00
556.00
500
-9.00(-1.59%)
Oct 06, 2004
587.95
587.95
545.00
565.00
2,500
-24.95(-4.23%)
Oct 05, 2004
598.00
598.00
582.00
589.95
400
-10.03(-1.67%)
Oct 04, 2004
602.00
604.00
596.00
599.98
1,200
-4.02(-0.67%)
Oct 01, 2004
588.95
620.00
588.95
604.00
900
+18.05(+3.08%)
Sep 30, 2004
581.00
592.00
581.00
585.95
1,500
+4.95(+0.85%)
Sep 29, 2004
560.00
615.00
560.00
581.00
1,600
+11.00(+1.93%)
Sep 28, 2004
609.50
609.50
505.00
570.00
3,400
-39.99(-6.56%)
Sep 27, 2004
634.00
635.00
600.00
609.99
2,400
-25.00(-3.94%)
Sep 24, 2004
651.50
657.45
630.00
634.99
600
-14.53(-2.24%)
Sep 23, 2004
650.00
660.00
649.50
649.52
1,300
+5.52(+0.86%)
Sep 22, 2004
664.00
664.00
644.00
644.00
1,200
-16.95(-2.56%)
Sep 21, 2004
660.95
661.00
660.95
660.95
300
+5.00(+0.76%)
Sep 20, 2004
645.00
658.00
645.00
655.95
800
+10.95(+1.70%)
Sep 17, 2004
657.11
669.99
645.00
645.00
2,000
-5.00(-0.77%)
Sep 16, 2004
624.25
652.00
622.00
650.00
2,100
+23.00(+3.67%)
Sep 15, 2004
632.00
632.00
620.00
627.00
1,700
+0.00(+0.00%)
Sep 14, 2004
613.00
627.00
611.00
627.00
2,000
+16.00(+2.62%)
Sep 13, 2004
590.00
630.00
590.00
611.00
4,600
+23.00(+3.91%)
Sep 10, 2004
583.00
590.00
583.00
588.00
400
+6.00(+1.03%)
Sep 09, 2004
580.00
585.00
580.00
582.00
100
+2.00(+0.34%)
Sep 08, 2004
575.00
580.00
574.00
580.00
300
+3.00(+0.52%)
Sep 07, 2004
544.00
577.00
544.00
577.00
1,100
+34.05(+6.27%)
Sep 03, 2004
545.00
546.95
541.00
542.95
200
-1.55(-0.28%)
Sep 02, 2004
545.00
545.00
541.10
544.50
200
+1.50(+0.28%)
Sep 01, 2004
533.00
548.00
533.00
543.00
800
+10.95(+2.06%)
Aug 31, 2004
540.50
540.50
532.00
532.05
200
-7.45(-1.38%)
Aug 30, 2004
538.00
540.00
538.00
539.50
1,400
+3.50(+0.65%)
Aug 27, 2004
523.05
536.00
521.05
536.00
1,400
+11.00(+2.10%)
Aug 26, 2004
529.03
529.90
525.00
525.00
100
-5.00(-0.94%)
Aug 25, 2004
520.00
530.00
518.10
530.00
600
+5.00(+0.95%)
Aug 24, 2004
530.00
533.00
525.00
525.00
500
-2.00(-0.38%)
Aug 23, 2004
534.00
537.00
527.00
527.00
500
-5.00(-0.94%)
Aug 20, 2004
540.00
540.00
532.00
532.00
100
-8.00(-1.48%)
Aug 19, 2004
536.00
540.00
536.00
540.00
1,600
+2.00(+0.37%)
Aug 18, 2004
530.00
538.00
530.00
538.00
900
+10.00(+1.89%)
Aug 17, 2004
529.00
534.00
528.00
528.00
900
+1.00(+0.19%)
Aug 16, 2004
520.00
532.00
520.00
527.00
400
+7.00(+1.35%)
Aug 13, 2004
525.00
525.00
520.00
520.00
200
-5.01(-0.95%)
Aug 12, 2004
526.95
527.00
525.01
525.01
600
+0.01(+0.00%)
Aug 11, 2004
529.00
530.95
524.99
525.00
1,100
-2.00(-0.38%)
Aug 10, 2004
538.25
538.25
517.00
527.00
1,300
-12.45(-2.31%)
Aug 09, 2004
542.00
542.00
534.00
539.45
400
-1.54(-0.28%)
Aug 06, 2004
540.00
542.00
539.00
540.99
1,700
+1.94(+0.36%)
Aug 05, 2004
535.00
545.00
535.00
539.05
1,000
+5.05(+0.95%)
Aug 04, 2004
537.05
537.05
533.00
534.00
600
-5.00(-0.93%)
Aug 03, 2004
523.00
552.00
523.00
539.00
2,500
+18.50(+3.55%)
Aug 02, 2004
519.20
522.50
519.00
520.50
2,000
+1.49(+0.29%)
Jul 30, 2004
521.45
521.90
518.05
519.01
300
-0.50(-0.10%)
Jul 29, 2004
523.90
523.90
519.05
519.51
500
-2.42(-0.46%)
Jul 28, 2004
520.00
522.90
519.00
521.93
400
-0.97(-0.19%)
Jul 27, 2004
521.00
522.90
519.00
522.90
400
+1.90(+0.36%)
Jul 26, 2004
518.90
522.00
518.90
521.00
200
+0.95(+0.18%)
Jul 23, 2004
528.00
528.00
518.10
520.05
600
-9.90(-1.87%)
Jul 22, 2004
537.00
540.00
528.00
529.95
1,600
-0.05(-0.01%)
Jul 21, 2004
514.00
535.00
514.00
530.00
2,700
+24.95(+4.94%)
Jul 20, 2004
495.01
507.00
494.00
505.05
2,300
+10.05(+2.03%)
Jul 19, 2004
491.00
502.95
489.05
495.00
600
+1.00(+0.20%)
Jul 16, 2004
491.95
506.00
491.95
494.00
1,300
+4.00(+0.82%)
Jul 15, 2004
493.00
493.00
489.05
490.00
100
-5.00(-1.01%)
Jul 14, 2004
487.00
499.00
484.00
495.00
1,400
+7.10(+1.46%)
Jul 13, 2004
487.00
489.00
482.65
487.90
1,100
-1.10(-0.22%)
Jul 12, 2004
490.50
490.50
488.00
489.00
300
-3.50(-0.71%)
Jul 09, 2004
497.89
497.89
491.02
492.50
800
-5.39(-1.08%)
Jul 08, 2004
498.00
498.00
494.00
497.89
400
-1.92(-0.38%)
Jul 07, 2004
498.00
504.98
498.00
499.81
1,300
+3.81(+0.77%)
Jul 06, 2004
497.00
506.90
496.00
496.00
1,500
+0.90(+0.18%)
Jul 02, 2004
489.98
497.00
489.98
495.10
400
+6.10(+1.25%)
Jul 01, 2004
497.95
497.98
486.00
489.00
800
-8.95(-1.80%)
Jun 30, 2004
495.00
498.00
486.01
497.95
500
+3.95(+0.80%)
Jun 29, 2004
491.00
494.00
484.00
494.00
1,000
+0.00(+0.00%)
Jun 28, 2004
452.95
495.00
452.95
494.00
3,400
+42.55(+9.43%)
Jun 25, 2004
440.00
451.45
439.00
451.45
2,300
+15.45(+3.54%)
Jun 24, 2004
438.00
445.95
435.00
436.00
1,400
+0.00(+0.00%)
Jun 23, 2004
440.00
440.00
435.05
436.00
800
-3.95(-0.90%)
Jun 22, 2004
439.95
439.95
439.95
439.95
200
+1.00(+0.23%)
Jun 21, 2004
422.00
438.95
421.05
438.95
500
+14.90(+3.51%)
Jun 18, 2004
429.00
430.00
424.05
424.05
1,300
+1.40(+0.33%)
Jun 17, 2004
432.30
432.30
416.05
422.65
1,200
-12.40(-2.85%)
Jun 16, 2004
437.00
438.40
435.05
435.05
500
-6.95(-1.57%)
Jun 15, 2004
444.00
445.85
433.00
442.00
900
+0.02(+0.00%)
Jun 14, 2004
429.00
450.00
407.00
441.98
4,900
+22.98(+5.48%)
Jun 10, 2004
410.00
441.70
410.00
419.00
3,200
+19.05(+4.76%)
Jun 09, 2004
398.50
399.95
397.01
399.95
400
+2.95(+0.74%)
Jun 08, 2004
386.50
397.00
386.50
397.00
600
+12.50(+3.25%)
Jun 07, 2004
391.00
391.00
384.00
384.50
300
-6.50(-1.66%)
Jun 04, 2004
386.00
392.00
386.00
391.00
600
+6.05(+1.57%)
Jun 03, 2004
381.00
384.95
380.00
384.95
300
+5.95(+1.57%)
Jun 02, 2004
378.00
382.00
378.00
379.00
600
+3.00(+0.80%)
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.