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
Rogers Communications
(NY:
RCI
)
36.32
-0.52 (-1.41%)
Official Closing Price
Updated: 7:00 PM EDT, Oct 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jun 30, 2004
2.560
2.574
2.546
2.571
41,247
+0.02(+0.72%)
Jun 29, 2004
2.523
2.553
2.495
2.553
141,720
+0.02(+0.73%)
Jun 28, 2004
2.569
2.593
2.525
2.534
66,982
-0.03(-1.00%)
Jun 25, 2004
2.591
2.591
2.547
2.560
115,985
-0.04(-1.42%)
Jun 24, 2004
2.601
2.628
2.590
2.597
30,318
+0.00(+0.05%)
Jun 23, 2004
2.569
2.604
2.563
2.595
315,522
+0.03(+1.16%)
Jun 22, 2004
2.584
2.593
2.561
2.566
21,504
-0.01(-0.28%)
Jun 21, 2004
2.595
2.608
2.571
2.573
5,288
-0.02(-0.60%)
Jun 18, 2004
2.597
2.610
2.574
2.588
19,037
-0.00(-0.16%)
Jun 17, 2004
2.604
2.604
2.578
2.593
7,403
-0.02(-0.71%)
Jun 16, 2004
2.584
2.617
2.584
2.611
27,498
+0.03(+1.21%)
Jun 15, 2004
2.553
2.586
2.553
2.580
21,504
+0.02(+0.83%)
Jun 14, 2004
2.620
2.620
2.559
2.559
26,087
-0.08(-3.01%)
Jun 10, 2004
2.635
2.672
2.631
2.638
23,267
-0.00(-0.11%)
Jun 09, 2004
2.737
2.737
2.641
2.641
47,592
-0.14(-5.05%)
Jun 08, 2004
2.702
2.790
2.702
2.781
19,742
+0.07(+2.46%)
Jun 07, 2004
2.756
2.766
2.688
2.715
49,355
-0.01(-0.52%)
Jun 04, 2004
2.720
2.759
2.720
2.729
82,846
+0.01(+0.52%)
Jun 03, 2004
2.695
2.715
2.695
2.715
34,196
+0.02(+0.74%)
Jun 02, 2004
2.678
2.695
2.676
2.695
27,850
+0.02(+0.64%)
Jun 01, 2004
2.666
2.678
2.659
2.678
29,965
-0.04(-1.46%)
May 28, 2004
2.754
2.754
2.689
2.717
25,735
-0.04(-1.39%)
May 27, 2004
2.651
2.766
2.651
2.756
96,948
+0.11(+4.18%)
May 26, 2004
2.639
2.666
2.638
2.645
30,670
+0.02(+0.70%)
May 25, 2004
2.571
2.627
2.571
2.627
39,131
+0.11(+4.28%)
May 24, 2004
2.539
2.539
2.517
2.519
13,043
-0.03(-1.06%)
May 21, 2004
2.493
2.556
2.493
2.546
33,138
+0.06(+2.45%)
May 20, 2004
2.455
2.496
2.444
2.485
131,497
+0.03(+1.27%)
May 19, 2004
2.461
2.502
2.454
2.454
23,267
+0.06(+2.49%)
May 18, 2004
2.425
2.438
2.380
2.394
27,850
-0.01(-0.47%)
May 17, 2004
2.437
2.449
2.390
2.405
47,240
-0.03(-1.11%)
May 14, 2004
2.383
2.449
2.377
2.432
132,554
+0.07(+2.94%)
May 13, 2004
2.413
2.413
2.359
2.363
27,145
-0.06(-2.57%)
May 12, 2004
2.387
2.431
2.339
2.425
41,247
+0.04(+1.48%)
May 11, 2004
2.383
2.393
2.369
2.390
27,850
+0.02(+0.90%)
May 10, 2004
2.414
2.414
2.363
2.369
33,843
-0.03(-1.30%)
May 07, 2004
2.462
2.464
2.398
2.400
49,355
-0.06(-2.59%)
May 06, 2004
2.489
2.489
2.447
2.464
35,253
-0.03(-1.36%)
May 05, 2004
2.452
2.502
2.447
2.498
47,592
+0.04(+1.50%)
May 04, 2004
2.465
2.481
2.449
2.461
35,253
+0.01(+0.58%)
May 03, 2004
2.472
2.482
2.439
2.447
70,860
+0.00(+0.12%)
Apr 30, 2004
2.454
2.468
2.435
2.444
37,016
+0.00(+0.00%)
Apr 29, 2004
2.393
2.482
2.393
2.444
417,406
+0.06(+2.44%)
Apr 28, 2004
2.401
2.408
2.340
2.386
303,888
-0.07(-2.89%)
Apr 27, 2004
2.542
2.542
2.441
2.456
59,579
-0.09(-3.35%)
Apr 26, 2004
2.529
2.567
2.527
2.542
74,738
+0.02(+0.90%)
Apr 23, 2004
2.574
2.574
2.482
2.519
174,154
-0.07(-2.63%)
Apr 22, 2004
2.581
2.605
2.576
2.587
51,470
+0.03(+1.05%)
Apr 21, 2004
2.591
2.598
2.560
2.560
99,768
-0.03(-1.20%)
Apr 20, 2004
2.588
2.611
2.574
2.591
58,874
+0.03(+1.05%)
Apr 19, 2004
2.573
2.576
2.557
2.564
44,067
-0.02(-0.66%)
Apr 16, 2004
2.567
2.590
2.556
2.581
86,724
+0.03(+1.11%)
Apr 15, 2004
2.617
2.620
2.536
2.553
48,297
-0.06(-2.33%)
Apr 14, 2004
2.598
2.639
2.586
2.614
71,565
-0.03(-0.97%)
Apr 13, 2004
2.699
2.699
2.617
2.639
81,084
-0.05(-1.95%)
Apr 12, 2004
2.737
2.737
2.682
2.692
80,731
-0.04(-1.40%)
Apr 08, 2004
2.761
2.766
2.709
2.730
68,040
-0.07(-2.48%)
Apr 07, 2004
2.773
2.807
2.773
2.800
55,348
+0.01(+0.25%)
Apr 06, 2004
2.808
2.808
2.773
2.793
85,314
-0.01(-0.35%)
Apr 05, 2004
2.736
2.811
2.713
2.803
75,795
+0.08(+2.97%)
Apr 02, 2004
2.666
2.783
2.666
2.722
137,137
+0.05(+1.70%)
Apr 01, 2004
2.652
2.676
2.591
2.676
104,351
+0.03(+0.96%)
Mar 31, 2004
2.723
2.723
2.634
2.651
60,284
-0.06(-2.35%)
Mar 30, 2004
2.638
2.730
2.625
2.715
148,771
+0.08(+2.90%)
Mar 29, 2004
2.617
2.659
2.617
2.638
103,999
+0.01(+0.54%)
Mar 26, 2004
2.586
2.644
2.586
2.624
87,429
+0.04(+1.48%)
Mar 25, 2004
2.473
2.600
2.473
2.586
162,168
+0.11(+4.65%)
Mar 24, 2004
2.468
2.485
2.447
2.471
52,175
-0.02(-0.91%)
Mar 23, 2004
2.479
2.503
2.462
2.493
106,114
+0.03(+1.15%)
Mar 22, 2004
2.505
2.505
2.438
2.465
54,291
-0.04(-1.64%)
Mar 19, 2004
2.525
2.536
2.493
2.506
25,030
-0.03(-1.01%)
Mar 18, 2004
2.515
2.533
2.478
2.532
62,399
+0.02(+0.73%)
Mar 17, 2004
2.509
2.532
2.499
2.513
56,053
+0.03(+1.14%)
Mar 16, 2004
2.567
2.567
2.458
2.485
90,250
-0.05(-2.12%)
Mar 15, 2004
2.597
2.597
2.532
2.539
99,063
-0.04(-1.65%)
Mar 12, 2004
2.539
2.581
2.520
2.581
102,236
+0.05(+1.96%)
Mar 11, 2004
2.631
2.638
2.526
2.532
138,195
-0.13(-5.05%)
Mar 10, 2004
2.702
2.702
2.629
2.666
113,870
-0.05(-1.78%)
Mar 09, 2004
2.730
2.730
2.690
2.715
50,060
-0.01(-0.21%)
Mar 08, 2004
2.723
2.759
2.708
2.720
57,816
-0.01(-0.47%)
Mar 05, 2004
2.673
2.760
2.673
2.733
63,809
+0.05(+2.01%)
Mar 04, 2004
2.722
2.722
2.662
2.679
81,084
-0.03(-1.25%)
Mar 03, 2004
2.659
2.713
2.654
2.713
92,717
+0.03(+1.27%)
Mar 02, 2004
2.723
2.723
2.652
2.679
125,151
-0.06(-2.02%)
Mar 01, 2004
2.679
2.736
2.679
2.734
119,510
+0.07(+2.55%)
Feb 27, 2004
2.608
2.678
2.608
2.666
112,107
+0.04(+1.57%)
Feb 26, 2004
2.618
2.625
2.611
2.625
39,836
+0.01(+0.38%)
Feb 25, 2004
2.638
2.639
2.611
2.615
59,931
-0.04(-1.55%)
Feb 24, 2004
2.637
2.662
2.628
2.656
120,215
+0.02(+0.70%)
Feb 23, 2004
2.656
2.671
2.628
2.638
115,632
-0.02(-0.69%)
Feb 20, 2004
2.625
2.673
2.618
2.656
86,019
+0.03(+1.19%)
Feb 19, 2004
2.664
2.669
2.618
2.625
139,605
-0.06(-2.06%)
Feb 18, 2004
2.727
2.727
2.672
2.681
207,998
-0.06(-2.28%)
Feb 17, 2004
2.817
2.817
2.742
2.743
102,588
-0.07(-2.57%)
Feb 13, 2004
2.794
2.827
2.783
2.815
102,941
+0.03(+1.02%)
Feb 12, 2004
2.907
2.907
2.766
2.787
131,144
-0.12(-4.10%)
Feb 11, 2004
2.898
2.940
2.873
2.906
103,646
+0.01(+0.34%)
Feb 10, 2004
2.905
2.944
2.890
2.896
66,277
+0.00(+0.00%)
Feb 09, 2004
2.883
2.934
2.876
2.896
132,907
+0.02(+0.69%)
Feb 06, 2004
2.865
2.892
2.838
2.876
120,921
+0.04(+1.40%)
Feb 05, 2004
2.828
2.881
2.828
2.837
218,926
+0.03(+0.91%)
Feb 04, 2004
2.788
2.842
2.774
2.811
113,517
+0.00(+0.05%)
Feb 03, 2004
2.768
2.849
2.768
2.810
178,737
+0.05(+1.69%)
Feb 02, 2004
2.733
2.808
2.708
2.763
114,222
+0.03(+1.14%)
Jan 30, 2004
2.726
2.754
2.720
2.732
59,579
-0.00(-0.16%)
Jan 29, 2004
2.744
2.749
2.715
2.736
316,932
+0.00(+0.10%)
Jan 28, 2004
2.751
2.753
2.730
2.733
160,052
-0.04(-1.28%)
Jan 27, 2004
2.780
2.795
2.763
2.768
111,402
+0.02(+0.77%)
Jan 26, 2004
2.725
2.750
2.712
2.747
236,553
+0.02(+0.57%)
Jan 23, 2004
2.716
2.785
2.710
2.732
120,215
-0.02(-0.57%)
Jan 22, 2004
2.610
2.753
2.610
2.747
1,053,740
+0.12(+4.70%)
Jan 21, 2004
2.679
2.681
2.615
2.624
94,833
-0.07(-2.43%)
Jan 20, 2004
2.672
2.702
2.672
2.689
57,816
+0.09(+3.32%)
Jan 16, 2004
2.607
2.621
2.583
2.603
58,874
-0.02(-0.65%)
Jan 15, 2004
2.652
2.664
2.615
2.620
119,158
-0.06(-2.07%)
Jan 14, 2004
2.669
2.686
2.651
2.675
83,199
-0.00(-0.05%)
Jan 13, 2004
2.709
2.749
2.671
2.676
132,907
-0.03(-1.20%)
Jan 12, 2004
2.754
2.754
2.693
2.709
95,185
-0.05(-1.90%)
Jan 09, 2004
2.679
2.766
2.673
2.761
139,605
+0.09(+3.18%)
Jan 08, 2004
2.681
2.703
2.645
2.676
101,178
+0.01(+0.43%)
Jan 07, 2004
2.644
2.666
2.603
2.665
185,788
+0.03(+1.29%)
Jan 06, 2004
2.517
2.647
2.513
2.631
294,370
+0.14(+5.70%)
Jan 05, 2004
2.410
2.493
2.410
2.489
159,700
+0.11(+4.84%)
Jan 02, 2004
2.376
2.383
2.354
2.374
64,514
+0.03(+1.45%)
Dec 31, 2003
2.370
2.393
2.340
2.340
121,626
-0.02(-0.84%)
Dec 30, 2003
2.347
2.413
2.347
2.360
98,358
+0.00(+0.00%)
Dec 29, 2003
2.327
2.377
2.327
2.360
77,206
+0.03(+1.40%)
Dec 26, 2003
2.312
2.327
2.312
2.327
5,993
+0.00(+0.06%)
Dec 24, 2003
2.288
2.337
2.274
2.326
44,067
+0.05(+2.12%)
Dec 23, 2003
2.295
2.299
2.278
2.278
53,585
-0.03(-1.11%)
Dec 22, 2003
2.286
2.317
2.255
2.303
160,757
+0.01(+0.56%)
Dec 19, 2003
2.269
2.299
2.265
2.291
64,514
+0.00(+0.12%)
Dec 18, 2003
2.258
2.283
2.258
2.288
94,480
+0.00(+0.06%)
Dec 17, 2003
2.259
2.286
2.252
2.286
101,883
+0.01(+0.37%)
Dec 16, 2003
2.266
2.295
2.262
2.278
55,348
+0.03(+1.39%)
Dec 15, 2003
2.232
2.272
2.232
2.247
141,015
+0.04(+2.00%)
Dec 12, 2003
2.178
2.221
2.178
2.203
82,846
+0.01(+0.39%)
Dec 11, 2003
2.170
2.200
2.146
2.194
52,175
-0.03(-1.46%)
Dec 10, 2003
2.286
2.288
2.221
2.227
92,012
-0.08(-3.44%)
Dec 09, 2003
2.274
2.306
2.274
2.306
48,297
+0.03(+1.25%)
Dec 08, 2003
2.283
2.283
2.272
2.278
23,267
-0.02(-0.93%)
Dec 05, 2003
2.279
2.296
2.279
2.299
19,389
+0.03(+1.50%)
Dec 04, 2003
2.241
2.265
2.241
2.265
66,277
-0.02(-0.81%)
Dec 03, 2003
2.265
2.296
2.265
2.283
58,521
+0.04(+1.77%)
Dec 02, 2003
2.196
2.245
2.196
2.244
58,521
+0.02(+0.83%)
Dec 01, 2003
2.203
2.228
2.146
2.225
90,602
+0.01(+0.45%)
Nov 28, 2003
2.197
2.241
2.197
2.215
69,097
+0.03(+1.43%)
Nov 26, 2003
2.268
2.271
2.174
2.184
174,859
-0.10(-4.53%)
Nov 25, 2003
2.299
2.299
2.288
2.288
20,799
-0.00(-0.19%)
Nov 24, 2003
2.329
2.333
2.264
2.292
117,395
-0.07(-3.00%)
Nov 21, 2003
2.359
2.376
2.352
2.363
69,802
-0.02(-0.66%)
Nov 20, 2003
2.340
2.383
2.334
2.378
101,883
+0.05(+2.07%)
Nov 19, 2003
2.320
2.337
2.315
2.330
69,450
+0.03(+1.23%)
Nov 18, 2003
2.231
2.302
2.231
2.302
172,039
+0.08(+3.57%)
Nov 17, 2003
2.204
2.221
2.166
2.222
39,836
-0.02(-0.70%)
Nov 14, 2003
2.279
2.289
2.237
2.238
35,959
-0.04(-1.68%)
Nov 13, 2003
2.279
2.296
2.276
2.276
12,691
-0.00(-0.12%)
Nov 12, 2003
2.288
2.288
2.278
2.279
44,419
+0.00(+0.19%)
Nov 11, 2003
2.248
2.281
2.232
2.275
48,650
+0.00(+0.12%)
Nov 10, 2003
2.224
2.288
2.224
2.272
76,853
+0.06(+2.89%)
Nov 07, 2003
2.213
2.218
2.210
2.208
431,860
-0.01(-0.32%)
Nov 06, 2003
2.224
2.224
2.191
2.215
109,639
-0.02(-0.95%)
Nov 05, 2003
2.227
2.269
2.232
2.237
173,449
-0.02(-0.69%)
Nov 04, 2003
2.227
2.269
2.227
2.252
133,259
+0.04(+1.60%)
Nov 03, 2003
2.218
2.225
2.208
2.217
75,443
-0.01(-0.51%)
Oct 31, 2003
2.220
2.228
2.220
2.228
37,721
+0.01(+0.58%)
Oct 30, 2003
2.247
2.249
2.205
2.215
43,362
+0.03(+1.17%)
Oct 29, 2003
2.169
2.207
2.169
2.190
59,226
+0.02(+1.05%)
Oct 28, 2003
2.152
2.178
2.152
2.167
496,375
+0.01(+0.59%)
Oct 27, 2003
2.142
2.160
2.139
2.154
129,381
+0.02(+0.93%)
Oct 24, 2003
2.143
2.150
2.123
2.135
40,542
-0.01(-0.40%)
Oct 23, 2003
2.139
2.154
2.116
2.143
147,008
+0.01(+0.33%)
Oct 22, 2003
2.140
2.153
2.099
2.136
65,219
+0.00(+0.00%)
Oct 21, 2003
2.137
2.137
2.125
2.136
20,094
-0.00(-0.07%)
Oct 20, 2003
2.142
2.146
2.139
2.137
68,392
-0.00(-0.07%)
Oct 17, 2003
2.187
2.187
2.127
2.139
76,148
-0.00(-0.13%)
Oct 16, 2003
2.122
2.142
2.110
2.142
31,023
+0.03(+1.41%)
Oct 15, 2003
2.074
2.113
2.074
2.112
53,585
+0.06(+2.69%)
Oct 14, 2003
2.065
2.079
2.057
2.057
38,074
-0.02(-0.82%)
Oct 13, 2003
2.062
2.074
2.059
2.074
5,640
+0.01(+0.55%)
Oct 10, 2003
2.055
2.069
2.048
2.062
84,256
+0.03(+1.54%)
Oct 09, 2003
2.035
2.064
2.024
2.031
475,575
+0.03(+1.49%)
Oct 08, 2003
1.978
2.003
1.978
2.001
71,565
+0.02(+0.93%)
Oct 07, 2003
2.078
2.058
1.966
1.983
118,453
-0.10(-4.57%)
Oct 06, 2003
2.081
2.081
2.034
2.078
83,199
-0.01(-0.68%)
Oct 03, 2003
2.095
2.105
2.083
2.092
146,656
-0.02(-1.07%)
Oct 02, 2003
2.137
2.139
2.113
2.115
112,107
-0.07(-2.99%)
Oct 01, 2003
2.205
2.205
2.169
2.180
51,823
+0.01(+0.26%)
Sep 30, 2003
2.218
2.218
2.150
2.174
92,365
-0.04(-1.92%)
Sep 29, 2003
2.194
2.234
2.194
2.217
93,422
+0.02(+0.84%)
Sep 26, 2003
2.222
2.222
2.198
2.198
120,921
-0.04(-1.65%)
Sep 25, 2003
2.255
2.258
2.224
2.235
131,849
-0.02(-0.94%)
Sep 24, 2003
2.259
2.265
2.256
2.256
17,626
+0.01(+0.57%)
Sep 23, 2003
2.235
2.247
2.224
2.244
15,864
+0.01(+0.38%)
Sep 22, 2003
2.245
2.247
2.225
2.235
36,311
-0.01(-0.51%)
Sep 19, 2003
2.262
2.268
2.247
2.247
20,799
-0.02(-0.88%)
Sep 18, 2003
2.220
2.266
2.207
2.266
200,594
+0.06(+2.76%)
Sep 17, 2003
2.207
2.213
2.200
2.205
187,550
+0.00(+0.00%)
Sep 16, 2003
2.211
2.222
2.205
2.205
26,440
+0.00(+0.06%)
Sep 15, 2003
2.203
2.220
2.203
2.204
25,382
+0.00(+0.13%)
Sep 12, 2003
2.197
2.205
2.194
2.201
30,670
+0.01(+0.32%)
Sep 11, 2003
2.170
2.197
2.169
2.194
32,786
+0.01(+0.52%)
Sep 10, 2003
2.191
2.211
2.157
2.183
130,792
-0.01(-0.52%)
Sep 09, 2003
2.215
2.215
2.183
2.194
143,483
-0.02(-0.71%)
Sep 08, 2003
2.163
2.213
2.147
2.210
21,857
+0.03(+1.56%)
Sep 05, 2003
2.170
2.187
2.170
2.176
31,376
+0.01(+0.46%)
Sep 04, 2003
2.154
2.166
2.146
2.166
65,572
+0.02(+1.06%)
Sep 03, 2003
2.130
2.150
2.116
2.143
50,765
+0.05(+2.58%)
Sep 02, 2003
2.025
2.113
2.025
2.089
66,277
+0.07(+3.37%)
Aug 29, 2003
2.008
2.044
2.008
2.021
26,440
+0.02(+0.85%)
Aug 28, 2003
2.064
2.065
1.983
2.004
110,344
-0.05(-2.62%)
Aug 27, 2003
2.071
2.071
2.051
2.058
36,664
-0.04(-1.76%)
Aug 26, 2003
2.100
2.117
2.078
2.095
27,498
-0.01(-0.34%)
Aug 25, 2003
2.092
2.105
2.092
2.102
9,871
+0.00(+0.07%)
Aug 22, 2003
2.136
2.136
2.062
2.100
231,618
-0.04(-1.92%)
Aug 21, 2003
2.149
2.167
2.132
2.142
48,297
-0.02(-0.85%)
Aug 20, 2003
2.177
2.177
2.157
2.160
23,267
-0.04(-1.87%)
Aug 19, 2003
2.225
2.225
2.201
2.201
17,626
-0.03(-1.40%)
Aug 18, 2003
2.234
2.248
2.225
2.232
15,511
-0.01(-0.57%)
Aug 15, 2003
2.238
2.245
2.232
2.245
83,904
+0.00(+0.06%)
Aug 14, 2003
2.163
2.247
2.163
2.244
108,582
+0.09(+4.15%)
Aug 13, 2003
2.079
2.161
2.079
2.154
84,256
+0.08(+3.83%)
Aug 12, 2003
2.089
2.091
2.068
2.075
31,728
-0.02(-1.01%)
Aug 11, 2003
2.069
2.106
2.069
2.096
47,240
+0.04(+1.86%)
Aug 08, 2003
2.066
2.075
2.049
2.058
55,701
+0.00(+0.14%)
Aug 07, 2003
2.074
2.102
2.048
2.055
45,830
-0.02(-0.89%)
Aug 06, 2003
2.133
2.133
2.074
2.074
406,830
-0.06(-2.60%)
Aug 05, 2003
2.153
2.178
2.129
2.129
37,369
-0.04(-1.83%)
Aug 04, 2003
2.170
2.170
2.169
2.169
705
-0.00(-0.07%)
Aug 01, 2003
2.183
2.208
2.167
2.170
24,677
-0.02(-0.97%)
Jul 31, 2003
2.163
2.218
2.161
2.191
47,945
+0.03(+1.31%)
Jul 30, 2003
2.181
2.196
2.160
2.163
97,653
-0.03(-1.49%)
Jul 29, 2003
2.227
2.231
2.183
2.196
44,067
-0.04(-1.71%)
Jul 28, 2003
2.204
2.238
2.193
2.234
45,477
+0.04(+1.94%)
Jul 25, 2003
2.181
2.198
2.170
2.191
31,376
+0.02(+1.05%)
Jul 24, 2003
2.203
2.231
2.166
2.169
37,016
-0.03(-1.42%)
Jul 23, 2003
2.180
2.207
2.178
2.200
37,721
+0.02(+1.04%)
Jul 22, 2003
2.183
2.187
2.150
2.177
69,802
-0.02(-0.71%)
Jul 21, 2003
2.191
2.200
2.171
2.193
58,521
-0.00(-0.13%)
Jul 18, 2003
2.200
2.200
2.173
2.196
73,680
-0.02(-0.83%)
Jul 17, 2003
2.303
2.303
2.204
2.214
108,934
-0.09(-4.06%)
Jul 16, 2003
2.312
2.336
2.299
2.308
79,673
+0.01(+0.25%)
Jul 15, 2003
2.343
2.343
2.296
2.302
145,246
-0.03(-1.40%)
Jul 14, 2003
2.278
2.343
2.278
2.334
73,680
+0.06(+2.81%)
Jul 11, 2003
2.269
2.283
2.262
2.271
15,864
+0.00(+0.06%)
Jul 10, 2003
2.252
2.269
2.238
2.269
24,677
-0.00(-0.12%)
Jul 09, 2003
2.296
2.299
2.269
2.272
34,901
-0.03(-1.17%)
Jul 08, 2003
2.276
2.315
2.252
2.299
167,103
+0.00(+0.06%)
Jul 07, 2003
2.262
2.298
2.262
2.298
51,118
+0.00(+0.00%)
Jul 03, 2003
2.278
2.300
2.278
2.298
146,303
+0.02(+0.68%)
Jul 02, 2003
2.251
2.303
2.251
2.282
30,670
+0.03(+1.51%)
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.