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
Plains All American Pipeline LP
(NY:
PAA
)
N/A
UNCHANGED
Last Price
Updated:
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
5.466
5.634
5.448
5.588
657,028
+0.13(+2.39%)
Jun 29, 2004
5.409
5.458
5.388
5.458
407,954
+0.03(+0.59%)
Jun 28, 2004
5.408
5.478
5.379
5.426
683,906
+0.05(+0.97%)
Jun 25, 2004
5.388
5.416
5.366
5.374
369,130
+0.00(+0.00%)
Jun 24, 2004
5.436
5.445
5.366
5.374
459,919
-0.05(-0.83%)
Jun 23, 2004
5.371
5.421
5.362
5.419
372,714
+0.02(+0.43%)
Jun 22, 2004
5.411
5.414
5.361
5.396
425,276
+0.03(+0.47%)
Jun 21, 2004
5.386
5.399
5.322
5.371
483,214
-0.04(-0.65%)
Jun 18, 2004
5.339
5.441
5.339
5.406
845,177
-0.01(-0.15%)
Jun 17, 2004
5.424
5.456
5.329
5.414
1,572,089
+0.18(+3.49%)
Jun 16, 2004
5.230
5.255
5.182
5.232
671,960
+0.02(+0.35%)
Jun 15, 2004
5.218
5.257
5.203
5.213
550,111
-0.00(-0.06%)
Jun 14, 2004
5.287
5.321
5.210
5.217
403,773
-0.09(-1.70%)
Jun 10, 2004
5.357
5.366
5.290
5.307
486,200
-0.04(-0.69%)
Jun 09, 2004
5.349
5.393
5.334
5.344
332,097
-0.05(-0.87%)
Jun 08, 2004
5.399
5.409
5.371
5.391
269,381
+0.00(+0.06%)
Jun 07, 2004
5.349
5.416
5.349
5.388
336,876
+0.06(+1.19%)
Jun 04, 2004
5.394
5.424
5.324
5.324
518,455
-0.05(-0.97%)
Jun 03, 2004
5.362
5.424
5.361
5.376
297,454
+0.03(+0.56%)
Jun 02, 2004
5.411
5.424
5.341
5.346
307,608
-0.05(-0.90%)
Jun 01, 2004
5.349
5.414
5.301
5.394
413,927
+0.06(+1.16%)
May 28, 2004
5.314
5.342
5.301
5.332
194,719
+0.02(+0.38%)
May 27, 2004
5.265
5.356
5.265
5.312
323,735
+0.01(+0.13%)
May 26, 2004
5.244
5.334
5.232
5.306
616,412
+0.07(+1.41%)
May 25, 2004
5.265
5.319
5.224
5.232
407,357
-0.02(-0.32%)
May 24, 2004
5.198
5.257
5.185
5.249
307,608
+0.06(+1.13%)
May 21, 2004
5.208
5.208
5.180
5.190
210,249
-0.02(-0.35%)
May 20, 2004
5.232
5.265
5.190
5.208
433,638
-0.02(-0.35%)
May 19, 2004
5.207
5.269
5.207
5.227
262,811
+0.04(+0.71%)
May 18, 2004
5.269
5.280
5.185
5.190
732,287
-0.07(-1.27%)
May 17, 2004
5.336
5.349
5.234
5.257
525,025
-0.04(-0.70%)
May 14, 2004
5.357
5.357
5.277
5.294
413,330
+0.02(+0.32%)
May 13, 2004
5.383
5.383
5.260
5.277
486,798
+0.05(+0.99%)
May 12, 2004
5.316
5.383
5.190
5.225
817,104
+0.04(+0.68%)
May 11, 2004
5.026
5.235
5.026
5.190
809,339
+0.12(+2.31%)
May 10, 2004
5.182
5.187
4.562
5.073
3,407,587
-0.20(-3.81%)
May 07, 2004
5.398
5.450
5.115
5.274
1,687,965
-0.12(-2.30%)
May 06, 2004
5.441
5.473
5.334
5.398
835,620
-0.13(-2.30%)
May 05, 2004
5.580
5.582
5.517
5.525
410,344
-0.03(-0.54%)
May 04, 2004
5.458
5.567
5.441
5.555
400,787
+0.08(+1.53%)
May 03, 2004
5.491
5.517
5.460
5.471
688,087
+0.02(+0.40%)
Apr 30, 2004
5.399
5.450
5.366
5.450
829,647
-0.12(-2.16%)
Apr 29, 2004
5.642
5.654
5.528
5.570
494,563
-0.05(-0.83%)
Apr 28, 2004
5.659
5.659
5.552
5.617
550,111
-0.04(-0.77%)
Apr 27, 2004
5.558
5.676
5.558
5.660
563,252
+0.07(+1.23%)
Apr 26, 2004
5.572
5.674
5.572
5.592
977,777
+0.00(+0.00%)
Apr 23, 2004
5.583
5.609
5.533
5.592
621,190
+0.00(+0.03%)
Apr 22, 2004
5.592
5.627
5.542
5.590
526,219
-0.02(-0.33%)
Apr 21, 2004
5.692
5.704
5.592
5.609
699,436
-0.08(-1.47%)
Apr 20, 2004
5.784
5.816
5.676
5.692
392,425
-0.12(-2.02%)
Apr 19, 2004
5.860
5.868
5.786
5.809
422,887
+0.03(+0.46%)
Apr 16, 2004
5.642
5.831
5.635
5.783
532,192
+0.11(+1.89%)
Apr 15, 2004
5.567
5.676
5.542
5.676
1,612,108
+0.03(+0.44%)
Apr 14, 2004
5.865
5.865
5.622
5.650
1,723,206
-0.21(-3.65%)
Apr 13, 2004
5.935
5.935
5.801
5.865
898,934
-0.06(-1.05%)
Apr 12, 2004
5.935
5.969
5.903
5.927
998,085
-0.03(-0.42%)
Apr 08, 2004
5.860
5.964
5.851
5.952
816,507
+0.08(+1.34%)
Apr 07, 2004
5.902
5.918
5.860
5.873
980,166
-0.07(-1.18%)
Apr 06, 2004
5.868
5.957
5.835
5.943
927,604
+0.03(+0.57%)
Apr 05, 2004
6.007
6.030
5.870
5.910
1,004,656
-0.14(-2.30%)
Apr 02, 2004
5.907
6.049
5.860
6.049
1,184,442
+0.18(+2.99%)
Apr 01, 2004
5.878
5.880
5.809
5.873
1,175,483
+0.03(+0.49%)
Mar 31, 2004
5.617
5.898
5.609
5.845
1,554,767
+0.21(+3.74%)
Mar 30, 2004
5.552
5.634
5.542
5.634
304,622
+0.07(+1.17%)
Mar 29, 2004
5.552
5.577
5.501
5.568
313,581
+0.02(+0.30%)
Mar 26, 2004
5.575
5.619
5.523
5.552
356,587
-0.02(-0.42%)
Mar 25, 2004
5.599
5.599
5.481
5.575
557,876
-0.04(-0.72%)
Mar 24, 2004
5.594
5.630
5.592
5.615
434,833
+0.02(+0.39%)
Mar 23, 2004
5.578
5.629
5.575
5.594
407,954
+0.02(+0.27%)
Mar 22, 2004
5.568
5.617
5.542
5.578
513,676
-0.03(-0.57%)
Mar 19, 2004
5.642
5.655
5.570
5.610
308,206
-0.02(-0.30%)
Mar 18, 2004
5.552
5.642
5.535
5.627
490,979
+0.05(+0.90%)
Mar 17, 2004
5.525
5.642
5.525
5.577
530,401
+0.05(+0.94%)
Mar 16, 2004
5.508
5.567
5.491
5.525
534,582
+0.02(+0.33%)
Mar 15, 2004
5.491
5.523
5.441
5.506
397,800
+0.02(+0.27%)
Mar 12, 2004
5.423
5.491
5.399
5.491
429,457
+0.11(+2.05%)
Mar 11, 2004
5.388
5.441
5.357
5.381
544,736
-0.03(-0.50%)
Mar 10, 2004
5.441
5.446
5.391
5.408
464,100
-0.01(-0.19%)
Mar 09, 2004
5.413
5.567
5.411
5.418
886,988
-0.02(-0.28%)
Mar 08, 2004
5.369
5.438
5.357
5.433
975,985
+0.03(+0.56%)
Mar 05, 2004
5.383
5.404
5.351
5.403
890,572
+0.02(+0.37%)
Mar 04, 2004
5.396
5.408
5.346
5.383
544,736
-0.01(-0.09%)
Mar 03, 2004
5.366
5.408
5.359
5.388
465,295
+0.04(+0.72%)
Mar 02, 2004
5.374
5.406
5.316
5.349
757,971
-0.00(-0.03%)
Mar 01, 2004
5.349
5.376
5.316
5.351
1,060,802
+0.01(+0.22%)
Feb 27, 2004
5.307
5.357
5.284
5.339
700,033
+0.06(+1.05%)
Feb 26, 2004
5.349
5.354
5.269
5.284
587,144
-0.06(-1.13%)
Feb 25, 2004
5.346
5.398
5.334
5.344
1,406,040
+0.02(+0.28%)
Feb 24, 2004
5.332
5.347
5.274
5.329
729,898
-0.02(-0.38%)
Feb 23, 2004
5.349
5.367
5.324
5.349
1,012,420
+0.03(+0.47%)
Feb 20, 2004
5.304
5.332
5.285
5.324
661,209
+0.06(+1.18%)
Feb 19, 2004
5.317
5.341
5.250
5.262
559,668
-0.06(-1.16%)
Feb 18, 2004
5.399
5.401
5.324
5.324
602,076
-0.05(-1.00%)
Feb 17, 2004
5.399
5.411
5.349
5.378
517,857
+0.05(+0.88%)
Feb 13, 2004
5.296
5.339
5.290
5.331
337,473
+0.02(+0.35%)
Feb 12, 2004
5.357
5.357
5.301
5.312
606,855
-0.00(-0.06%)
Feb 11, 2004
5.324
5.341
5.296
5.316
536,374
+0.01(+0.16%)
Feb 10, 2004
5.302
5.316
5.280
5.307
399,592
+0.02(+0.32%)
Feb 09, 2004
5.309
5.324
5.275
5.290
649,263
-0.02(-0.35%)
Feb 06, 2004
5.279
5.339
5.272
5.309
913,866
-0.00(-0.06%)
Feb 05, 2004
5.309
5.341
5.275
5.312
651,055
+0.04(+0.70%)
Feb 04, 2004
5.240
5.307
5.230
5.275
511,287
+0.00(+0.03%)
Feb 03, 2004
5.316
5.341
5.257
5.274
449,168
-0.07(-1.25%)
Feb 02, 2004
5.269
5.369
5.269
5.341
567,433
+0.06(+1.05%)
Jan 30, 2004
5.383
5.406
5.220
5.285
1,403,651
-0.26(-4.77%)
Jan 29, 2004
5.583
5.604
5.498
5.550
722,133
+0.01(+0.15%)
Jan 28, 2004
5.587
5.599
5.533
5.542
606,855
-0.02(-0.36%)
Jan 27, 2004
5.600
5.629
5.550
5.562
645,679
-0.04(-0.78%)
Jan 26, 2004
5.657
5.657
5.599
5.605
363,157
-0.03(-0.59%)
Jan 23, 2004
5.609
5.650
5.588
5.639
475,449
+0.04(+0.69%)
Jan 22, 2004
5.558
5.614
5.550
5.600
439,611
+0.02(+0.36%)
Jan 21, 2004
5.560
5.592
5.540
5.580
529,206
+0.02(+0.27%)
Jan 20, 2004
5.562
5.575
5.493
5.565
927,604
-0.02(-0.33%)
Jan 16, 2004
5.558
5.588
5.542
5.583
536,374
+0.02(+0.39%)
Jan 15, 2004
5.583
5.583
5.525
5.562
670,766
-0.01(-0.09%)
Jan 14, 2004
5.594
5.594
5.550
5.567
838,009
-0.03(-0.45%)
Jan 13, 2004
5.583
5.624
5.550
5.592
1,001,669
+0.03(+0.45%)
Jan 12, 2004
5.525
5.573
5.511
5.567
1,319,432
+0.06(+1.03%)
Jan 09, 2004
5.483
5.515
5.483
5.510
424,679
+0.01(+0.24%)
Jan 08, 2004
5.481
5.506
5.481
5.496
645,679
-0.01(-0.21%)
Jan 07, 2004
5.525
5.525
5.465
5.508
668,376
+0.00(+0.00%)
Jan 06, 2004
5.485
5.525
5.483
5.508
648,068
+0.03(+0.55%)
Jan 05, 2004
5.468
5.481
5.424
5.478
641,498
+0.02(+0.31%)
Jan 02, 2004
5.421
5.488
5.408
5.461
538,763
+0.03(+0.49%)
Dec 31, 2003
5.480
5.490
5.398
5.434
509,495
-0.01(-0.22%)
Dec 30, 2003
5.429
5.495
5.419
5.446
531,595
+0.03(+0.56%)
Dec 29, 2003
5.379
5.433
5.359
5.416
498,744
+0.05(+0.87%)
Dec 26, 2003
5.347
5.381
5.347
5.369
219,208
+0.02(+0.34%)
Dec 24, 2003
5.347
5.379
5.347
5.351
375,700
+0.00(+0.00%)
Dec 23, 2003
5.364
5.379
5.351
5.351
1,191,013
-0.01(-0.25%)
Dec 22, 2003
5.383
5.383
5.359
5.364
501,133
-0.01(-0.25%)
Dec 19, 2003
5.354
5.391
5.347
5.378
2,936,916
+0.03(+0.56%)
Dec 18, 2003
5.383
5.383
5.326
5.347
1,230,434
-0.09(-1.60%)
Dec 17, 2003
5.388
5.450
5.388
5.434
826,063
+0.02(+0.34%)
Dec 16, 2003
5.369
5.414
5.369
5.416
630,149
+0.04(+0.78%)
Dec 15, 2003
5.361
5.381
5.361
5.374
260,422
+0.00(+0.06%)
Dec 12, 2003
5.354
5.398
5.339
5.371
370,325
+0.06(+1.04%)
Dec 11, 2003
5.332
5.357
5.282
5.316
373,311
-0.03(-0.63%)
Dec 10, 2003
5.307
5.356
5.307
5.349
412,733
+0.03(+0.47%)
Dec 09, 2003
5.307
5.356
5.284
5.324
520,246
+0.05(+0.98%)
Dec 08, 2003
5.277
5.277
5.242
5.272
399,592
-0.01(-0.16%)
Dec 05, 2003
5.324
5.342
5.296
5.280
293,870
-0.02(-0.35%)
Dec 04, 2003
5.269
5.301
5.240
5.299
424,679
+0.03(+0.57%)
Dec 03, 2003
5.297
5.309
5.232
5.269
823,077
-0.05(-0.88%)
Dec 02, 2003
5.240
5.316
5.227
5.316
595,506
+0.08(+1.50%)
Dec 01, 2003
5.212
5.239
5.212
5.237
743,636
+0.02(+0.45%)
Nov 28, 2003
5.227
5.230
5.190
5.213
140,962
-0.01(-0.22%)
Nov 26, 2003
5.207
5.222
5.190
5.225
563,252
+0.03(+0.52%)
Nov 25, 2003
5.220
5.222
5.175
5.198
450,363
+0.00(+0.06%)
Nov 24, 2003
5.249
5.249
5.185
5.195
928,201
-0.04(-0.70%)
Nov 21, 2003
5.207
5.299
5.192
5.232
1,508,178
+0.04(+0.84%)
Nov 20, 2003
5.190
5.205
5.182
5.188
573,406
+0.01(+0.13%)
Nov 19, 2003
5.140
5.187
5.135
5.182
875,639
+0.04(+0.75%)
Nov 18, 2003
5.180
5.190
5.138
5.143
535,776
-0.00(-0.07%)
Nov 17, 2003
5.143
5.182
5.113
5.147
427,068
-0.04(-0.68%)
Nov 14, 2003
5.123
5.182
5.123
5.182
607,452
+0.06(+1.08%)
Nov 13, 2003
5.170
5.170
5.095
5.126
445,584
-0.01(-0.20%)
Nov 12, 2003
5.081
5.175
5.064
5.136
309,400
+0.03(+0.59%)
Nov 11, 2003
5.148
5.148
5.098
5.106
327,319
-0.04(-0.81%)
Nov 10, 2003
5.200
5.200
5.106
5.148
340,460
-0.04(-0.81%)
Nov 07, 2003
5.071
5.190
5.041
5.190
692,268
+0.13(+2.48%)
Nov 06, 2003
5.044
5.098
5.044
5.064
539,360
+0.02(+0.30%)
Nov 05, 2003
5.041
5.066
5.039
5.049
1,241,783
+0.02(+0.33%)
Nov 04, 2003
5.041
5.041
5.023
5.033
565,492
+0.01(+0.20%)
Nov 03, 2003
5.028
5.053
5.023
5.023
443,231
+0.00(+0.00%)
Oct 31, 2003
5.004
5.031
4.991
5.023
609,841
-0.10(-1.99%)
Oct 30, 2003
5.165
5.165
5.123
5.125
394,814
-0.01(-0.13%)
Oct 29, 2003
5.111
5.131
5.095
5.131
490,979
+0.02(+0.36%)
Oct 28, 2003
5.145
5.147
5.106
5.113
427,665
-0.02(-0.36%)
Oct 27, 2003
5.140
5.148
5.123
5.131
286,105
+0.01(+0.16%)
Oct 24, 2003
5.106
5.148
5.076
5.123
284,314
+0.02(+0.36%)
Oct 23, 2003
5.118
5.140
5.054
5.105
329,111
+0.02(+0.40%)
Oct 22, 2003
5.081
5.138
5.056
5.085
466,490
-0.06(-1.07%)
Oct 21, 2003
5.172
5.172
5.148
5.140
438,417
-0.02(-0.42%)
Oct 20, 2003
5.155
5.163
5.143
5.162
418,706
+0.01(+0.10%)
Oct 17, 2003
5.143
5.157
5.108
5.157
524,428
+0.01(+0.16%)
Oct 16, 2003
5.163
5.178
5.148
5.148
394,216
-0.02(-0.29%)
Oct 15, 2003
5.183
5.183
5.155
5.163
473,657
-0.01(-0.19%)
Oct 14, 2003
5.183
5.187
5.162
5.173
504,717
+0.00(+0.03%)
Oct 13, 2003
5.185
5.197
5.157
5.172
535,179
-0.01(-0.26%)
Oct 10, 2003
5.185
5.185
5.143
5.185
395,411
+0.01(+0.23%)
Oct 09, 2003
5.190
5.190
5.173
5.173
444,390
-0.01(-0.16%)
Oct 08, 2003
5.175
5.188
5.163
5.182
502,925
+0.00(+0.06%)
Oct 07, 2003
5.135
5.188
5.115
5.178
376,298
+0.04(+0.85%)
Oct 06, 2003
5.175
5.175
5.135
5.135
233,543
-0.03(-0.58%)
Oct 03, 2003
5.131
5.182
5.126
5.165
398,995
+0.04(+0.82%)
Oct 02, 2003
5.138
5.145
5.110
5.123
502,328
+0.01(+0.16%)
Oct 01, 2003
5.093
5.115
5.036
5.115
575,198
+0.08(+1.66%)
Sep 30, 2003
5.003
5.064
5.003
5.031
557,279
+0.04(+0.77%)
Sep 29, 2003
5.013
5.001
4.872
4.992
1,429,932
-0.02(-0.40%)
Sep 26, 2003
5.086
5.063
4.997
5.013
502,328
-0.07(-1.45%)
Sep 25, 2003
5.126
5.150
5.066
5.086
543,541
-0.02(-0.33%)
Sep 24, 2003
5.140
5.140
5.093
5.103
669,571
-0.02(-0.39%)
Sep 23, 2003
5.101
5.101
5.101
5.123
455,738
+0.04(+0.76%)
Sep 22, 2003
5.115
5.130
5.081
5.085
391,230
-0.01(-0.26%)
Sep 19, 2003
5.118
5.126
5.068
5.098
482,617
-0.02(-0.36%)
Sep 18, 2003
5.148
5.150
5.090
5.116
975,985
-0.03(-0.62%)
Sep 17, 2003
5.177
5.178
5.148
5.148
948,509
-0.03(-0.65%)
Sep 16, 2003
5.175
5.182
5.175
5.182
818,896
+0.01(+0.10%)
Sep 15, 2003
5.175
5.190
5.175
5.177
670,168
+0.00(+0.03%)
Sep 12, 2003
5.175
5.180
5.175
5.175
520,844
+0.00(+0.00%)
Sep 11, 2003
5.175
5.180
5.175
5.175
1,064,385
-0.00(-0.03%)
Sep 10, 2003
5.175
5.183
5.172
5.177
3,746,853
+0.00(+0.03%)
Sep 09, 2003
5.280
5.280
5.140
5.175
1,247,756
-0.14(-2.65%)
Sep 08, 2003
5.275
5.316
5.260
5.316
262,214
+0.04(+0.76%)
Sep 05, 2003
5.265
5.289
5.249
5.275
179,189
+0.02(+0.38%)
Sep 04, 2003
5.274
5.299
5.234
5.255
324,333
-0.01(-0.16%)
Sep 03, 2003
5.307
5.314
5.232
5.264
538,763
-0.02(-0.35%)
Sep 02, 2003
5.324
5.329
5.257
5.282
268,187
-0.04(-0.79%)
Aug 29, 2003
5.327
5.327
5.224
5.324
397,203
+0.04(+0.73%)
Aug 28, 2003
5.290
5.299
5.240
5.285
232,349
-0.03(-0.57%)
Aug 27, 2003
5.287
5.331
5.274
5.316
169,035
+0.01(+0.22%)
Aug 26, 2003
5.289
5.316
5.274
5.304
412,733
+0.03(+0.60%)
Aug 25, 2003
5.237
5.284
5.237
5.272
269,381
+0.03(+0.61%)
Aug 22, 2003
5.279
5.279
5.220
5.240
192,330
-0.02(-0.35%)
Aug 21, 2003
5.240
5.274
5.215
5.259
170,230
+0.03(+0.51%)
Aug 20, 2003
5.260
5.265
5.210
5.232
195,913
-0.04(-0.73%)
Aug 19, 2003
5.341
5.341
5.240
5.270
298,051
-0.04(-0.69%)
Aug 18, 2003
5.254
5.349
5.254
5.307
483,214
+0.04(+0.70%)
Aug 15, 2003
5.282
5.290
5.227
5.270
401,384
+0.04(+0.74%)
Aug 14, 2003
5.240
5.240
5.182
5.232
400,787
+0.02(+0.32%)
Aug 13, 2003
5.265
5.265
5.198
5.215
413,927
-0.02(-0.32%)
Aug 12, 2003
5.210
5.232
5.190
5.232
367,338
+0.02(+0.45%)
Aug 11, 2003
5.227
5.245
5.190
5.208
438,417
-0.02(-0.29%)
Aug 08, 2003
5.110
5.227
5.110
5.224
253,254
+0.10(+1.96%)
Aug 07, 2003
5.131
5.157
5.115
5.123
243,100
-0.04(-0.78%)
Aug 06, 2003
5.131
5.172
5.103
5.163
721,536
+0.07(+1.45%)
Aug 05, 2003
5.106
5.140
5.073
5.090
912,672
-0.02(-0.36%)
Aug 04, 2003
5.182
5.188
4.959
5.108
1,173,691
-0.09(-1.77%)
Aug 01, 2003
5.207
5.222
5.177
5.200
394,814
+0.02(+0.36%)
Jul 31, 2003
5.167
5.265
5.158
5.182
649,860
-0.06(-1.09%)
Jul 30, 2003
5.265
5.265
5.225
5.239
786,044
-0.01(-0.19%)
Jul 29, 2003
5.232
5.249
5.190
5.249
458,127
+0.04(+0.80%)
Jul 28, 2003
5.215
5.232
5.198
5.207
333,889
-0.01(-0.16%)
Jul 25, 2003
5.212
5.224
5.173
5.215
283,119
-0.01(-0.16%)
Jul 24, 2003
5.232
5.265
5.215
5.224
434,833
-0.00(-0.03%)
Jul 23, 2003
5.230
5.232
5.190
5.225
338,668
+0.02(+0.39%)
Jul 22, 2003
5.190
5.222
5.173
5.205
980,166
-0.05(-0.99%)
Jul 21, 2003
5.282
5.289
5.220
5.257
341,654
-0.01(-0.16%)
Jul 18, 2003
5.220
5.265
5.152
5.265
777,085
+0.05(+0.90%)
Jul 17, 2003
5.274
5.277
5.208
5.218
602,076
-0.08(-1.55%)
Jul 16, 2003
5.378
5.378
5.274
5.301
553,098
-0.10(-1.89%)
Jul 15, 2003
5.433
5.439
5.367
5.403
287,897
-0.01(-0.25%)
Jul 14, 2003
5.401
5.439
5.386
5.416
272,965
+0.05(+0.90%)
Jul 11, 2003
5.396
5.399
5.359
5.367
379,284
-0.02(-0.43%)
Jul 10, 2003
5.362
5.391
5.361
5.391
436,625
+0.05(+0.85%)
Jul 09, 2003
5.324
5.398
5.290
5.346
379,284
+0.03(+0.60%)
Jul 08, 2003
5.311
5.324
5.257
5.314
375,700
-0.02(-0.28%)
Jul 07, 2003
5.334
5.374
5.309
5.329
516,065
+0.02(+0.38%)
Jul 03, 2003
5.357
5.357
5.307
5.309
238,919
-0.03(-0.60%)
Jul 02, 2003
5.290
5.341
5.252
5.341
382,271
+0.06(+1.14%)
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.