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
Hain Celestial Group
(NQ:
HAIN
)
7.550
-0.060 (-0.79%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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, 2005
9.620
9.890
9.620
9.750
239,984
+0.08(+0.83%)
Jun 29, 2005
9.825
9.935
9.625
9.670
446,114
-0.17(-1.68%)
Jun 28, 2005
9.590
9.880
9.530
9.835
474,822
+0.31(+3.25%)
Jun 27, 2005
9.650
9.650
9.510
9.525
176,914
-0.13(-1.40%)
Jun 24, 2005
9.800
9.800
9.565
9.660
557,474
-0.17(-1.73%)
Jun 23, 2005
9.950
9.970
9.760
9.830
182,582
-0.13(-1.35%)
Jun 22, 2005
9.930
9.975
9.800
9.965
257,990
+0.05(+0.50%)
Jun 21, 2005
9.845
9.945
9.750
9.915
412,302
+0.02(+0.20%)
Jun 20, 2005
10.07
10.07
9.880
9.895
715,836
-0.19(-1.88%)
Jun 17, 2005
10.11
10.12
10.02
10.09
645,744
+0.02(+0.20%)
Jun 16, 2005
9.925
10.07
9.890
10.06
249,758
+0.08(+0.85%)
Jun 15, 2005
10.07
10.09
9.940
9.980
322,530
-0.10(-0.99%)
Jun 14, 2005
9.850
10.08
9.850
10.08
251,392
+0.20(+1.97%)
Jun 13, 2005
9.730
9.940
9.715
9.885
168,478
+0.07(+0.76%)
Jun 10, 2005
9.750
9.875
9.705
9.810
272,030
+0.07(+0.72%)
Jun 09, 2005
9.685
9.775
9.625
9.740
196,878
+0.10(+1.04%)
Jun 08, 2005
9.750
9.831
9.630
9.640
238,030
-0.06(-0.67%)
Jun 07, 2005
9.855
9.985
9.690
9.705
692,596
-0.03(-0.26%)
Jun 06, 2005
9.515
9.750
9.500
9.730
485,916
+0.24(+2.53%)
Jun 03, 2005
9.560
9.595
9.490
9.490
502,788
+0.08(+0.80%)
Jun 02, 2005
9.210
9.545
9.155
9.415
478,372
+0.19(+2.06%)
Jun 01, 2005
9.070
9.225
9.035
9.225
234,996
+0.22(+2.50%)
May 31, 2005
9.035
9.120
9.000
9.000
216,030
-0.12(-1.26%)
May 27, 2005
9.170
9.170
9.030
9.115
161,760
-0.03(-0.27%)
May 26, 2005
8.995
9.165
8.995
9.140
257,220
+0.15(+1.61%)
May 25, 2005
9.040
9.215
8.955
8.995
368,442
-0.01(-0.06%)
May 24, 2005
9.000
9.100
8.975
9.000
170,600
+0.00(+0.00%)
May 23, 2005
9.030
9.170
8.975
9.000
414,048
-0.03(-0.33%)
May 20, 2005
9.100
9.110
8.990
9.030
247,446
-0.01(-0.06%)
May 19, 2005
8.845
9.095
8.845
9.035
626,382
+0.19(+2.15%)
May 18, 2005
8.790
8.870
8.710
8.845
441,800
+0.02(+0.26%)
May 17, 2005
8.800
8.890
8.795
8.822
364,986
-0.02(-0.26%)
May 16, 2005
8.780
8.870
8.775
8.845
253,990
+0.10(+1.09%)
May 13, 2005
8.880
8.880
8.735
8.750
308,830
-0.05(-0.62%)
May 12, 2005
8.850
8.970
8.790
8.805
379,250
-0.04(-0.51%)
May 11, 2005
8.730
8.900
8.670
8.850
455,964
+0.08(+0.91%)
May 10, 2005
8.860
8.915
8.755
8.770
446,776
-0.09(-1.02%)
May 09, 2005
8.755
8.890
8.755
8.860
404,206
+0.06(+0.74%)
May 06, 2005
8.790
8.860
8.750
8.795
325,364
-0.01(-0.11%)
May 05, 2005
8.750
8.915
8.745
8.805
688,582
+0.05(+0.63%)
May 04, 2005
8.700
8.860
8.415
8.750
786,186
+0.15(+1.74%)
May 03, 2005
9.080
9.120
8.565
8.600
1,408,788
-0.61(-6.57%)
May 02, 2005
8.965
9.205
8.865
9.205
480,906
+0.33(+3.72%)
Apr 29, 2005
8.770
8.880
8.605
8.875
583,758
+0.19(+2.19%)
Apr 28, 2005
8.935
8.960
8.645
8.685
508,546
-0.30(-3.34%)
Apr 27, 2005
8.980
9.070
8.815
8.985
238,752
-0.05(-0.61%)
Apr 26, 2005
9.245
9.265
9.010
9.040
210,640
-0.18(-1.95%)
Apr 25, 2005
9.175
9.250
9.080
9.220
283,132
+0.11(+1.21%)
Apr 22, 2005
9.300
9.340
9.055
9.110
227,580
-0.11(-1.19%)
Apr 21, 2005
9.115
9.370
9.095
9.220
441,896
+0.12(+1.32%)
Apr 20, 2005
9.245
9.260
9.081
9.100
254,256
-0.13(-1.46%)
Apr 19, 2005
9.200
9.265
9.147
9.235
261,500
+0.11(+1.21%)
Apr 18, 2005
8.935
9.195
8.900
9.125
350,170
+0.15(+1.73%)
Apr 15, 2005
9.160
9.225
8.940
8.970
381,230
-0.21(-2.23%)
Apr 14, 2005
9.100
9.255
9.090
9.175
291,668
+0.01(+0.11%)
Apr 13, 2005
9.285
9.290
9.045
9.165
223,880
-0.10(-1.08%)
Apr 12, 2005
9.025
9.285
8.985
9.265
306,322
+0.21(+2.32%)
Apr 11, 2005
9.040
9.125
9.015
9.055
486,692
-0.05(-0.55%)
Apr 08, 2005
9.160
9.245
9.075
9.105
403,018
+0.01(+0.05%)
Apr 07, 2005
9.085
9.230
9.080
9.100
396,714
-0.04(-0.44%)
Apr 06, 2005
9.240
9.300
8.960
9.140
964,360
-0.12(-1.24%)
Apr 05, 2005
9.275
9.415
9.240
9.255
425,274
-0.03(-0.38%)
Apr 04, 2005
9.250
9.390
9.205
9.290
317,266
-0.04(-0.38%)
Apr 01, 2005
9.275
9.385
9.235
9.325
607,410
+0.00(+0.05%)
Mar 31, 2005
9.475
9.475
9.250
9.320
611,300
-0.10(-1.06%)
Mar 30, 2005
9.225
9.430
9.225
9.420
260,334
+0.19(+2.06%)
Mar 29, 2005
9.460
9.480
9.225
9.230
449,770
-0.17(-1.81%)
Mar 28, 2005
9.365
9.475
9.320
9.400
452,810
+0.00(+0.03%)
Mar 24, 2005
9.260
9.445
9.245
9.398
440,316
+0.16(+1.70%)
Mar 23, 2005
9.205
9.335
9.165
9.240
336,766
-0.06(-0.65%)
Mar 22, 2005
9.155
9.350
9.100
9.300
468,448
+0.11(+1.14%)
Mar 21, 2005
9.085
9.230
9.085
9.195
282,224
+0.10(+1.04%)
Mar 18, 2005
9.250
9.300
9.070
9.100
602,842
-0.09(-0.98%)
Mar 17, 2005
9.330
9.330
9.105
9.190
426,328
-0.08(-0.86%)
Mar 16, 2005
9.250
9.335
9.200
9.270
228,034
-0.02(-0.16%)
Mar 15, 2005
9.485
9.505
9.285
9.285
279,616
-0.14(-1.54%)
Mar 14, 2005
9.250
9.505
9.210
9.430
416,654
+0.16(+1.73%)
Mar 11, 2005
9.340
9.350
9.190
9.270
293,074
-0.06(-0.64%)
Mar 10, 2005
9.355
9.415
9.260
9.330
417,136
+0.03(+0.27%)
Mar 09, 2005
9.425
9.445
9.255
9.305
406,410
-0.02(-0.16%)
Mar 08, 2005
9.350
9.425
9.290
9.320
340,260
-0.05(-0.59%)
Mar 07, 2005
9.500
9.575
9.350
9.375
405,250
-0.07(-0.74%)
Mar 04, 2005
9.355
9.500
9.345
9.445
385,552
+0.10(+1.02%)
Mar 03, 2005
9.500
9.500
9.285
9.350
269,406
-0.09(-0.90%)
Mar 02, 2005
9.500
9.515
9.360
9.435
314,398
-0.03(-0.26%)
Mar 01, 2005
9.390
9.535
9.375
9.460
715,070
+0.12(+1.34%)
Feb 28, 2005
9.405
9.405
9.245
9.335
612,438
-0.01(-0.16%)
Feb 25, 2005
9.165
9.400
9.125
9.350
820,038
+0.16(+1.74%)
Feb 24, 2005
9.350
9.350
9.085
9.190
580,368
-0.04(-0.43%)
Feb 23, 2005
9.155
9.350
9.125
9.230
638,012
+0.06(+0.65%)
Feb 22, 2005
9.395
9.395
9.160
9.170
539,002
-0.22(-2.34%)
Feb 18, 2005
9.520
9.520
9.285
9.390
662,920
-0.06(-0.69%)
Feb 17, 2005
9.680
9.715
9.450
9.455
670,104
-0.14(-1.51%)
Feb 16, 2005
9.550
9.650
9.450
9.600
1,935,526
+0.11(+1.11%)
Feb 15, 2005
9.400
9.550
9.390
9.495
1,203,264
+0.06(+0.64%)
Feb 14, 2005
9.400
9.495
9.355
9.435
467,130
-0.01(-0.11%)
Feb 11, 2005
9.530
9.530
9.355
9.445
806,216
-0.04(-0.37%)
Feb 10, 2005
9.350
9.605
9.140
9.480
1,292,354
+0.14(+1.55%)
Feb 09, 2005
9.435
9.450
9.220
9.335
598,586
-0.04(-0.48%)
Feb 08, 2005
9.785
9.790
9.010
9.380
1,438,008
-0.46(-4.72%)
Feb 07, 2005
9.820
9.980
9.785
9.845
554,998
-0.08(-0.81%)
Feb 04, 2005
9.820
10.10
9.800
9.925
908,336
-0.05(-0.55%)
Feb 03, 2005
10.20
10.20
9.870
9.980
725,942
-0.14(-1.43%)
Feb 02, 2005
10.08
10.13
10.04
10.12
473,624
+0.01(+0.05%)
Feb 01, 2005
10.10
10.14
10.04
10.12
325,896
+0.06(+0.60%)
Jan 31, 2005
10.07
10.19
9.985
10.06
336,494
+0.12(+1.21%)
Jan 28, 2005
9.975
10.12
9.875
9.940
511,948
-0.02(-0.20%)
Jan 27, 2005
9.910
10.32
9.860
9.960
630,682
+0.03(+0.30%)
Jan 26, 2005
9.730
9.940
9.715
9.930
435,956
+0.28(+2.90%)
Jan 25, 2005
9.760
9.875
9.650
9.650
920,708
-0.19(-1.88%)
Jan 24, 2005
10.12
10.12
9.805
9.835
417,802
-0.25(-2.53%)
Jan 21, 2005
10.24
10.24
10.06
10.09
361,202
-0.09(-0.88%)
Jan 20, 2005
10.12
10.26
10.04
10.18
212,408
-0.01(-0.10%)
Jan 19, 2005
10.29
10.34
10.15
10.19
451,090
-0.06(-0.59%)
Jan 18, 2005
10.12
10.29
10.11
10.25
403,116
+0.00(+0.00%)
Jan 14, 2005
10.25
10.29
10.06
10.25
313,582
+0.15(+1.49%)
Jan 13, 2005
10.29
10.30
10.06
10.10
362,678
-0.12(-1.17%)
Jan 12, 2005
10.20
10.27
10.18
10.22
247,618
-0.05(-0.49%)
Jan 11, 2005
10.22
10.34
10.19
10.27
537,090
-0.02(-0.15%)
Jan 10, 2005
10.25
10.40
10.19
10.29
475,320
-0.08(-0.77%)
Jan 07, 2005
10.37
10.39
10.15
10.37
624,864
+0.13(+1.27%)
Jan 06, 2005
10.12
10.45
10.02
10.23
781,110
+0.16(+1.64%)
Jan 05, 2005
10.22
10.22
10.06
10.07
823,136
-0.17(-1.66%)
Jan 04, 2005
10.27
10.38
10.21
10.24
444,280
-0.12(-1.21%)
Jan 03, 2005
10.15
10.43
10.12
10.37
684,872
+0.03(+0.29%)
Dec 31, 2004
10.26
10.47
10.22
10.34
164,400
+0.07(+0.63%)
Dec 30, 2004
10.23
10.32
10.23
10.27
157,800
-0.01(-0.05%)
Dec 29, 2004
10.35
10.39
10.24
10.28
301,600
-0.07(-0.68%)
Dec 28, 2004
10.20
10.40
10.12
10.35
390,400
+0.21(+2.12%)
Dec 27, 2004
10.20
10.25
10.10
10.13
246,400
+0.01(+0.05%)
Dec 23, 2004
10.12
10.18
10.04
10.12
204,800
+0.04(+0.35%)
Dec 22, 2004
10.10
10.22
10.02
10.09
238,800
+0.06(+0.60%)
Dec 21, 2004
9.670
10.05
9.670
10.03
389,000
+0.25(+2.61%)
Dec 20, 2004
9.875
10.00
9.650
9.775
485,400
-0.14(-1.46%)
Dec 17, 2004
10.04
10.04
9.805
9.920
404,600
-0.03(-0.25%)
Dec 16, 2004
10.12
10.12
9.910
9.945
571,000
-0.10(-1.00%)
Dec 15, 2004
9.950
10.14
9.950
10.04
455,800
+0.03(+0.25%)
Dec 14, 2004
9.900
10.15
9.845
10.02
354,400
+0.14(+1.42%)
Dec 13, 2004
9.795
9.895
9.680
9.880
395,400
+0.11(+1.13%)
Dec 10, 2004
9.610
9.775
9.610
9.770
300,000
+0.08(+0.88%)
Dec 09, 2004
9.475
9.710
9.400
9.685
392,400
+0.11(+1.10%)
Dec 08, 2004
9.465
9.590
9.460
9.580
311,600
+0.06(+0.68%)
Dec 07, 2004
9.635
9.635
9.475
9.515
520,600
-0.12(-1.30%)
Dec 06, 2004
9.705
9.750
9.545
9.640
541,200
-0.07(-0.77%)
Dec 03, 2004
9.715
9.780
9.585
9.715
522,400
-0.03(-0.26%)
Dec 02, 2004
9.725
9.795
9.680
9.740
662,400
+0.00(+0.00%)
Dec 01, 2004
9.775
9.775
9.650
9.740
798,600
+0.03(+0.26%)
Nov 30, 2004
9.700
9.750
9.650
9.715
376,000
+0.02(+0.15%)
Nov 29, 2004
9.735
9.860
9.580
9.700
567,400
-0.04(-0.36%)
Nov 26, 2004
9.750
9.835
9.715
9.735
182,200
+0.00(+0.00%)
Nov 24, 2004
9.720
9.780
9.605
9.735
593,800
+0.02(+0.21%)
Nov 23, 2004
9.495
9.865
9.450
9.715
669,800
+0.13(+1.36%)
Nov 22, 2004
9.595
9.595
9.505
9.585
468,800
+0.06(+0.58%)
Nov 19, 2004
9.575
9.670
9.510
9.530
601,400
-0.16(-1.65%)
Nov 18, 2004
9.570
9.695
9.505
9.690
518,000
+0.11(+1.15%)
Nov 17, 2004
9.325
9.720
9.290
9.580
847,400
+0.29(+3.12%)
Nov 16, 2004
9.400
9.435
9.255
9.290
315,400
-0.11(-1.12%)
Nov 15, 2004
9.155
9.395
9.155
9.395
233,600
+0.11(+1.13%)
Nov 12, 2004
9.340
9.340
9.200
9.290
372,000
-0.01(-0.11%)
Nov 11, 2004
9.220
9.330
9.130
9.300
308,400
+0.03(+0.32%)
Nov 10, 2004
9.140
9.330
9.125
9.270
555,000
+0.02(+0.22%)
Nov 09, 2004
9.045
9.250
8.905
9.250
699,200
+0.24(+2.66%)
Nov 08, 2004
9.030
9.085
8.900
9.010
618,800
+0.04(+0.45%)
Nov 05, 2004
8.755
9.010
8.755
8.970
482,200
+0.13(+1.47%)
Nov 04, 2004
8.850
9.015
8.745
8.840
613,000
-0.13(-1.48%)
Nov 03, 2004
8.325
9.100
8.155
8.973
1,963,600
+0.76(+9.22%)
Nov 02, 2004
8.150
8.330
8.050
8.215
1,409,400
+0.09(+1.11%)
Nov 01, 2004
8.125
8.135
7.995
8.125
1,074,000
+0.04(+0.43%)
Oct 29, 2004
8.400
8.400
8.090
8.090
959,000
-0.17(-2.06%)
Oct 28, 2004
8.600
8.630
8.200
8.260
1,744,600
-0.42(-4.84%)
Oct 27, 2004
8.575
8.730
8.475
8.680
1,265,600
+0.05(+0.64%)
Oct 26, 2004
8.800
8.800
8.310
8.625
773,200
-0.18(-2.04%)
Oct 25, 2004
8.875
8.945
8.710
8.805
199,800
-0.08(-0.90%)
Oct 22, 2004
8.965
9.080
8.885
8.885
147,000
-0.17(-1.82%)
Oct 21, 2004
8.950
9.115
8.900
9.050
366,200
+0.10(+1.12%)
Oct 20, 2004
8.895
9.035
8.765
8.950
232,600
-0.04(-0.50%)
Oct 19, 2004
9.280
9.360
8.965
8.995
600,000
-0.26(-2.76%)
Oct 18, 2004
9.125
9.255
9.000
9.250
876,600
+0.24(+2.72%)
Oct 15, 2004
8.895
9.065
8.800
9.005
747,800
+0.17(+1.92%)
Oct 14, 2004
8.650
8.890
8.650
8.835
297,000
+0.11(+1.20%)
Oct 13, 2004
8.940
8.990
8.685
8.730
345,200
-0.18(-2.08%)
Oct 12, 2004
8.895
9.000
8.799
8.915
663,200
+0.26(+3.06%)
Oct 11, 2004
8.680
8.680
8.495
8.650
213,000
+0.07(+0.82%)
Oct 08, 2004
8.640
8.765
8.370
8.580
429,200
-0.16(-1.83%)
Oct 07, 2004
8.885
8.985
8.740
8.740
304,800
-0.16(-1.80%)
Oct 06, 2004
8.960
8.965
8.835
8.900
223,600
-0.01(-0.17%)
Oct 05, 2004
9.015
9.015
8.900
8.915
784,000
-0.05(-0.50%)
Oct 04, 2004
9.015
9.125
8.925
8.960
723,600
+0.01(+0.11%)
Oct 01, 2004
8.930
9.025
8.865
8.950
403,000
+0.11(+1.24%)
Sep 30, 2004
8.795
8.885
8.775
8.840
768,200
-0.02(-0.23%)
Sep 29, 2004
8.715
8.930
8.660
8.860
805,200
+0.17(+1.96%)
Sep 28, 2004
8.635
8.790
8.515
8.690
346,800
+0.12(+1.34%)
Sep 27, 2004
8.475
8.675
8.465
8.575
385,200
+0.01(+0.16%)
Sep 24, 2004
8.700
8.720
8.550
8.562
340,800
-0.16(-1.82%)
Sep 23, 2004
8.790
8.800
8.700
8.720
166,000
-0.04(-0.40%)
Sep 22, 2004
8.825
8.875
8.750
8.755
646,800
-0.11(-1.30%)
Sep 21, 2004
8.945
8.955
8.800
8.870
678,000
-0.09(-1.00%)
Sep 20, 2004
8.940
9.015
8.885
8.960
248,600
-0.04(-0.44%)
Sep 17, 2004
8.980
9.080
8.785
9.000
557,200
+0.12(+1.29%)
Sep 16, 2004
8.950
8.950
8.725
8.885
860,400
+0.03(+0.34%)
Sep 15, 2004
9.000
9.030
8.790
8.855
202,000
-0.08(-0.95%)
Sep 14, 2004
8.970
9.100
8.830
8.940
342,400
-0.08(-0.89%)
Sep 13, 2004
9.050
9.065
8.840
9.020
409,400
-0.03(-0.33%)
Sep 10, 2004
8.915
9.075
8.855
9.050
305,200
+0.04(+0.50%)
Sep 09, 2004
8.925
9.100
8.915
9.005
224,800
-0.01(-0.17%)
Sep 08, 2004
9.080
9.125
8.950
9.020
451,400
-0.10(-1.10%)
Sep 07, 2004
9.090
9.130
8.950
9.120
515,600
+0.12(+1.33%)
Sep 03, 2004
9.095
9.145
8.880
9.000
347,800
-0.05(-0.55%)
Sep 02, 2004
8.915
9.055
8.785
9.050
940,200
+0.24(+2.72%)
Sep 01, 2004
8.980
9.280
8.700
8.810
2,255,200
+0.04(+0.40%)
Aug 31, 2004
8.745
8.775
8.550
8.775
867,600
+0.15(+1.74%)
Aug 30, 2004
8.670
8.795
8.605
8.625
288,000
-0.11(-1.26%)
Aug 27, 2004
8.585
8.865
8.500
8.735
294,800
+0.12(+1.33%)
Aug 26, 2004
8.545
8.780
8.545
8.620
272,400
-0.09(-0.98%)
Aug 25, 2004
8.585
8.765
8.500
8.705
413,200
+0.04(+0.52%)
Aug 24, 2004
8.575
8.690
8.480
8.660
547,000
+0.05(+0.64%)
Aug 23, 2004
8.800
8.805
8.575
8.605
417,800
-0.11(-1.21%)
Aug 20, 2004
8.600
8.921
8.470
8.710
1,903,200
+0.71(+8.88%)
Aug 19, 2004
7.950
8.060
7.805
8.000
479,200
+0.09(+1.20%)
Aug 18, 2004
7.755
8.090
7.750
7.905
705,822
+0.04(+0.57%)
Aug 17, 2004
7.915
7.915
7.705
7.860
361,200
-0.01(-0.19%)
Aug 16, 2004
7.710
7.995
7.600
7.875
721,800
+0.18(+2.34%)
Aug 13, 2004
7.635
7.705
7.500
7.695
327,800
+0.08(+0.98%)
Aug 12, 2004
7.750
7.750
7.525
7.620
415,600
-0.11(-1.39%)
Aug 11, 2004
7.900
7.915
7.620
7.728
881,800
-0.15(-1.87%)
Aug 10, 2004
7.755
7.915
7.725
7.875
400,400
+0.12(+1.55%)
Aug 09, 2004
7.680
7.800
7.615
7.755
486,000
+0.10(+1.37%)
Aug 06, 2004
7.970
7.970
7.640
7.650
501,400
-0.36(-4.43%)
Aug 05, 2004
8.085
8.180
7.985
8.005
500,600
-0.05(-0.62%)
Aug 04, 2004
7.975
8.060
7.900
8.055
640,400
+0.10(+1.32%)
Aug 03, 2004
8.200
8.205
7.925
7.950
858,400
-0.28(-3.46%)
Aug 02, 2004
8.225
8.300
8.150
8.235
529,200
-0.03(-0.36%)
Jul 30, 2004
8.325
8.375
8.080
8.265
692,200
-0.11(-1.31%)
Jul 29, 2004
8.445
8.450
8.280
8.375
521,400
+0.02(+0.18%)
Jul 28, 2004
8.465
8.470
8.125
8.360
459,800
-0.16(-1.82%)
Jul 27, 2004
8.250
8.545
8.245
8.515
555,000
+0.12(+1.37%)
Jul 26, 2004
8.575
8.575
8.330
8.400
487,400
-0.06(-0.71%)
Jul 23, 2004
8.700
8.710
8.460
8.460
441,600
-0.19(-2.20%)
Jul 22, 2004
8.625
8.735
8.540
8.650
354,000
-0.04(-0.46%)
Jul 21, 2004
8.775
8.780
8.625
8.690
707,000
-0.06(-0.69%)
Jul 20, 2004
8.505
8.750
8.505
8.750
575,600
+0.22(+2.58%)
Jul 19, 2004
8.450
8.540
8.340
8.530
666,000
+0.02(+0.29%)
Jul 16, 2004
8.685
8.745
8.430
8.505
580,200
-0.22(-2.58%)
Jul 15, 2004
8.735
8.750
8.590
8.730
386,600
-0.01(-0.11%)
Jul 14, 2004
8.840
8.880
8.675
8.740
476,400
-0.14(-1.58%)
Jul 13, 2004
8.785
8.890
8.735
8.880
151,600
+0.13(+1.49%)
Jul 12, 2004
8.860
8.860
8.745
8.750
358,600
-0.10(-1.13%)
Jul 09, 2004
8.840
8.900
8.800
8.850
169,800
+0.04(+0.45%)
Jul 08, 2004
8.950
9.000
8.810
8.810
554,000
-0.17(-1.89%)
Jul 07, 2004
8.945
9.035
8.830
8.980
682,600
+0.10(+1.13%)
Jul 06, 2004
9.000
9.000
8.835
8.880
424,800
-0.12(-1.33%)
Jul 02, 2004
8.990
9.055
8.965
9.000
326,000
+0.00(+0.00%)
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.