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
Sociedad Quimica Y Minera DE Chile ADR R
(NY:
SQM
)
45.43
UNCHANGED
Streaming Delayed Price
Updated: 7:00 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 (%)
Jul 29, 2005
6.822
6.873
6.644
6.698
551,873
-0.07(-1.01%)
Jul 28, 2005
6.696
6.844
6.657
6.767
1,253,099
+0.13(+1.96%)
Jul 27, 2005
6.696
6.698
6.561
6.637
508,161
+0.02(+0.26%)
Jul 26, 2005
6.698
6.698
6.507
6.620
821,435
-0.08(-1.16%)
Jul 25, 2005
6.457
6.794
6.457
6.698
2,249,386
+0.34(+5.34%)
Jul 22, 2005
6.143
6.396
6.115
6.358
424,378
+0.28(+4.69%)
Jul 21, 2005
6.119
6.182
6.056
6.073
582,837
-0.05(-0.74%)
Jul 20, 2005
6.119
6.177
6.092
6.119
757,688
-0.00(-0.02%)
Jul 19, 2005
6.067
6.149
6.060
6.120
626,549
+0.15(+2.46%)
Jul 18, 2005
5.932
6.006
5.930
5.973
329,667
+0.01(+0.17%)
Jul 15, 2005
6.006
6.006
5.950
5.963
418,914
-0.04(-0.73%)
Jul 14, 2005
6.097
6.140
5.971
6.006
573,730
-0.07(-1.14%)
Jul 13, 2005
5.974
6.155
5.916
6.076
828,721
+0.14(+2.39%)
Jul 12, 2005
5.806
5.968
5.779
5.934
823,257
+0.14(+2.46%)
Jul 11, 2005
5.666
5.820
5.661
5.792
1,324,132
+0.16(+2.84%)
Jul 08, 2005
5.641
5.708
5.619
5.632
641,120
+0.02(+0.32%)
Jul 07, 2005
5.545
5.614
5.462
5.614
377,022
+0.04(+0.79%)
Jul 06, 2005
5.597
5.597
5.529
5.570
254,991
-0.02(-0.41%)
Jul 05, 2005
5.655
5.655
5.559
5.593
289,597
-0.01(-0.22%)
Jul 01, 2005
5.518
5.605
5.478
5.605
162,101
+0.11(+2.09%)
Jun 30, 2005
5.529
5.586
5.457
5.490
734,010
-0.04(-0.70%)
Jun 29, 2005
5.463
5.614
5.463
5.529
542,766
+0.01(+0.22%)
Jun 28, 2005
5.572
5.573
5.477
5.517
546,409
-0.03(-0.54%)
Jun 27, 2005
5.655
5.683
5.519
5.547
198,528
-0.04(-0.71%)
Jun 24, 2005
5.490
5.600
5.490
5.586
227,670
+0.09(+1.64%)
Jun 23, 2005
5.625
5.710
5.490
5.496
1,101,926
-0.09(-1.58%)
Jun 22, 2005
5.490
5.627
5.435
5.585
429,842
+0.09(+1.72%)
Jun 21, 2005
5.381
5.495
5.381
5.490
602,872
+0.09(+1.73%)
Jun 20, 2005
5.489
5.490
5.396
5.397
369,737
-0.08(-1.45%)
Jun 17, 2005
5.378
5.512
5.378
5.477
916,146
+0.13(+2.47%)
Jun 16, 2005
5.197
5.348
5.183
5.345
1,273,134
+0.18(+3.41%)
Jun 15, 2005
5.106
5.177
5.103
5.169
1,364,202
+0.06(+1.23%)
Jun 14, 2005
5.092
5.128
5.062
5.106
1,866,899
+0.02(+0.32%)
Jun 13, 2005
5.051
5.090
5.010
5.090
571,908
+0.09(+1.76%)
Jun 10, 2005
4.930
5.024
4.930
5.002
477,197
+0.07(+1.49%)
Jun 09, 2005
4.980
5.007
4.914
4.928
437,127
-0.07(-1.32%)
Jun 08, 2005
4.888
4.995
4.832
4.994
737,653
+0.09(+1.92%)
Jun 07, 2005
5.040
5.104
4.889
4.900
930,717
-0.13(-2.57%)
Jun 06, 2005
5.128
5.181
5.017
5.029
1,070,963
-0.02(-0.43%)
Jun 03, 2005
5.154
5.154
4.996
5.051
879,719
+0.06(+1.20%)
Jun 02, 2005
4.728
4.999
4.728
4.991
1,438,878
+0.26(+5.59%)
Jun 01, 2005
4.690
4.741
4.662
4.727
326,024
+0.04(+0.80%)
May 31, 2005
4.730
4.751
4.690
4.690
1,575,481
+0.11(+2.30%)
May 27, 2005
4.488
4.605
4.485
4.584
466,269
+0.11(+2.44%)
May 26, 2005
4.390
4.502
4.386
4.475
888,826
+0.14(+3.18%)
May 25, 2005
4.293
4.406
4.282
4.337
1,134,710
+0.00(+0.03%)
May 24, 2005
4.403
4.414
4.258
4.336
1,253,099
-0.07(-1.52%)
May 23, 2005
4.431
4.431
4.367
4.403
550,052
-0.03(-0.62%)
May 20, 2005
4.425
4.447
4.385
4.431
573,730
+0.01(+0.12%)
May 19, 2005
4.530
4.530
4.363
4.425
2,314,955
-0.12(-2.60%)
May 18, 2005
4.571
4.612
4.535
4.543
1,881,470
-0.01(-0.18%)
May 17, 2005
4.572
4.608
4.552
4.552
1,249,456
-0.02(-0.34%)
May 16, 2005
4.631
4.631
4.508
4.567
1,939,754
-0.11(-2.26%)
May 13, 2005
4.722
4.749
4.650
4.672
712,154
-0.04(-0.82%)
May 12, 2005
4.800
4.830
4.667
4.711
783,187
-0.08(-1.62%)
May 11, 2005
4.832
4.891
4.722
4.788
448,055
-0.03(-0.63%)
May 10, 2005
4.848
4.848
4.818
4.818
262,276
-0.01(-0.25%)
May 09, 2005
4.845
4.856
4.815
4.830
1,198,458
+0.05(+0.95%)
May 06, 2005
4.810
4.829
4.779
4.785
843,292
+0.01(+0.17%)
May 05, 2005
4.763
4.818
4.763
4.777
378,844
+0.00(+0.00%)
May 04, 2005
4.771
4.840
4.749
4.777
1,544,518
-0.05(-1.14%)
May 03, 2005
4.741
4.832
4.741
4.832
544,588
+0.11(+2.33%)
May 02, 2005
4.667
4.769
4.667
4.722
785,008
+0.10(+2.14%)
Apr 29, 2005
4.615
4.656
4.606
4.623
94,711
+0.02(+0.47%)
Apr 28, 2005
4.668
4.700
4.601
4.601
644,763
-0.07(-1.42%)
Apr 27, 2005
4.689
4.766
4.660
4.668
806,865
-0.05(-0.98%)
Apr 26, 2005
4.777
4.818
4.689
4.714
967,145
+0.01(+0.19%)
Apr 25, 2005
4.653
4.722
4.620
4.705
380,665
+0.08(+1.72%)
Apr 22, 2005
4.612
4.653
4.612
4.626
1,103,747
+0.01(+0.15%)
Apr 21, 2005
4.626
4.653
4.571
4.619
652,048
+0.01(+0.14%)
Apr 20, 2005
4.563
4.636
4.526
4.612
1,034,535
+0.02(+0.36%)
Apr 19, 2005
4.584
4.642
4.581
4.595
329,667
+0.04(+0.87%)
Apr 18, 2005
4.470
4.584
4.470
4.556
695,761
+0.09(+1.93%)
Apr 15, 2005
4.590
4.612
4.469
4.470
1,925,183
-0.17(-3.73%)
Apr 14, 2005
4.820
4.820
4.612
4.643
632,013
-0.14(-2.91%)
Apr 13, 2005
4.623
4.864
4.623
4.782
999,929
+0.14(+3.05%)
Apr 12, 2005
4.637
4.667
4.612
4.640
681,190
+0.02(+0.37%)
Apr 11, 2005
4.645
4.650
4.578
4.623
998,108
+0.01(+0.21%)
Apr 08, 2005
4.645
4.656
4.584
4.613
315,096
+0.00(+0.01%)
Apr 07, 2005
4.563
4.694
4.563
4.612
624,728
-0.00(-0.05%)
Apr 06, 2005
4.502
4.659
4.502
4.615
466,269
+0.11(+2.50%)
Apr 05, 2005
4.475
4.524
4.456
4.502
646,584
+0.09(+2.09%)
Apr 04, 2005
4.447
4.464
4.376
4.410
730,367
-0.06(-1.33%)
Apr 01, 2005
4.502
4.508
4.420
4.469
413,450
+0.05(+1.06%)
Mar 31, 2005
4.365
4.578
4.359
4.423
839,649
+0.14(+3.27%)
Mar 30, 2005
4.233
4.343
4.214
4.282
870,612
+0.11(+2.63%)
Mar 29, 2005
4.272
4.310
4.173
4.173
1,231,243
-0.05(-1.17%)
Mar 28, 2005
4.173
4.298
4.153
4.222
783,187
+0.05(+1.18%)
Mar 24, 2005
4.035
4.173
4.035
4.173
637,478
+0.14(+3.54%)
Mar 23, 2005
4.063
4.090
4.030
4.030
961,681
-0.07(-1.66%)
Mar 22, 2005
4.063
4.145
4.063
4.098
938,003
+0.05(+1.21%)
Mar 21, 2005
3.970
4.063
3.970
4.049
978,073
+0.09(+2.35%)
Mar 18, 2005
3.899
3.981
3.899
3.956
249,527
+0.06(+1.49%)
Mar 17, 2005
3.838
3.916
3.838
3.898
335,131
+0.05(+1.38%)
Mar 16, 2005
3.832
3.893
3.790
3.845
1,061,856
-0.01(-0.24%)
Mar 15, 2005
3.864
3.864
3.830
3.854
174,851
-0.01(-0.26%)
Mar 14, 2005
3.939
3.939
3.843
3.864
619,264
-0.09(-2.36%)
Mar 11, 2005
3.948
3.975
3.904
3.957
437,127
-0.01(-0.17%)
Mar 10, 2005
4.041
4.049
3.937
3.964
446,234
-0.06(-1.57%)
Mar 09, 2005
4.049
4.049
4.002
4.027
360,630
-0.01(-0.20%)
Mar 08, 2005
4.088
4.093
4.035
4.035
307,810
-0.04(-0.94%)
Mar 07, 2005
4.063
4.090
4.051
4.074
652,048
-0.01(-0.16%)
Mar 04, 2005
4.057
4.115
4.057
4.080
815,971
+0.04(+0.91%)
Mar 03, 2005
4.008
4.052
4.008
4.044
1,307,740
+0.07(+1.71%)
Mar 02, 2005
3.989
4.008
3.973
3.976
318,739
-0.03(-0.69%)
Mar 01, 2005
4.041
4.068
3.981
4.003
320,560
-0.09(-2.27%)
Feb 28, 2005
4.090
4.153
4.067
4.096
477,197
+0.04(+1.02%)
Feb 25, 2005
4.022
4.077
4.022
4.055
584,658
+0.05(+1.16%)
Feb 24, 2005
3.997
4.027
3.986
4.008
154,816
+0.03(+0.69%)
Feb 23, 2005
4.019
4.019
3.981
3.981
112,924
-0.03(-0.81%)
Feb 22, 2005
3.981
4.063
3.981
4.013
435,306
+0.09(+2.22%)
Feb 18, 2005
3.925
3.994
3.917
3.926
189,422
+0.03(+0.75%)
Feb 17, 2005
3.911
3.918
3.843
3.897
185,779
+0.01(+0.31%)
Feb 16, 2005
3.880
3.884
3.831
3.884
253,169
+0.01(+0.25%)
Feb 15, 2005
3.917
3.950
3.862
3.875
213,099
-0.07(-1.69%)
Feb 14, 2005
3.981
4.063
3.926
3.941
311,453
-0.00(-0.10%)
Feb 11, 2005
3.640
3.948
3.640
3.945
865,148
+0.28(+7.74%)
Feb 10, 2005
3.679
3.679
3.625
3.662
1,872,363
-0.00(-0.09%)
Feb 09, 2005
3.676
3.680
3.659
3.665
821,435
-0.04(-1.10%)
Feb 08, 2005
3.706
3.706
3.624
3.705
1,289,526
+0.03(+0.73%)
Feb 07, 2005
3.679
3.706
3.561
3.679
704,868
+0.04(+1.18%)
Feb 04, 2005
3.404
3.654
3.404
3.636
453,520
+0.29(+8.56%)
Feb 03, 2005
3.355
3.399
3.349
3.349
203,992
+0.03(+0.96%)
Feb 02, 2005
3.316
3.382
3.316
3.317
125,674
+0.00(+0.03%)
Feb 01, 2005
3.313
3.324
3.283
3.316
180,315
+0.02(+0.50%)
Jan 31, 2005
3.228
3.300
3.228
3.300
98,353
+0.07(+2.21%)
Jan 28, 2005
3.267
3.283
3.212
3.228
553,695
-0.05(-1.59%)
Jan 27, 2005
3.272
3.291
3.272
3.281
446,234
+0.02(+0.59%)
Jan 26, 2005
3.236
3.267
3.234
3.261
156,637
+0.04(+1.21%)
Jan 25, 2005
3.302
3.302
3.222
3.222
96,532
-0.08(-2.41%)
Jan 24, 2005
3.289
3.338
3.289
3.302
154,816
-0.01(-0.20%)
Jan 21, 2005
3.239
3.344
3.239
3.309
369,737
+0.05(+1.45%)
Jan 20, 2005
3.224
3.262
3.224
3.261
282,311
+0.05(+1.40%)
Jan 19, 2005
3.161
3.225
3.151
3.216
404,343
+0.04(+1.31%)
Jan 18, 2005
3.226
3.239
3.149
3.175
468,090
-0.04(-1.16%)
Jan 14, 2005
3.204
3.227
3.203
3.212
338,774
+0.02(+0.69%)
Jan 13, 2005
3.176
3.204
3.165
3.190
214,921
+0.02(+0.52%)
Jan 12, 2005
3.157
3.176
3.157
3.173
112,924
+0.02(+0.52%)
Jan 11, 2005
3.201
3.205
3.157
3.157
152,994
-0.05(-1.71%)
Jan 10, 2005
3.234
3.239
3.201
3.212
260,455
-0.01(-0.46%)
Jan 07, 2005
3.239
3.239
3.212
3.227
151,173
-0.01(-0.41%)
Jan 06, 2005
3.259
3.264
3.239
3.240
71,033
-0.01(-0.17%)
Jan 05, 2005
3.212
3.277
3.212
3.245
482,661
+0.01(+0.42%)
Jan 04, 2005
3.349
3.349
3.232
3.232
120,210
-0.12(-3.51%)
Jan 03, 2005
3.385
3.412
3.349
3.349
136,602
-0.05(-1.45%)
Dec 31, 2004
3.404
3.418
3.385
3.399
50,998
-0.01(-0.16%)
Dec 30, 2004
3.405
3.430
3.404
3.404
47,355
-0.02(-0.51%)
Dec 29, 2004
3.448
3.448
3.399
3.422
112,924
-0.02(-0.69%)
Dec 28, 2004
3.390
3.457
3.369
3.445
198,528
+0.05(+1.62%)
Dec 27, 2004
3.377
3.396
3.374
3.390
131,138
+0.01(+0.41%)
Dec 23, 2004
3.345
3.401
3.338
3.377
655,691
+0.05(+1.35%)
Dec 22, 2004
3.344
3.349
3.323
3.332
187,600
-0.00(-0.03%)
Dec 21, 2004
3.357
3.363
3.311
3.333
748,581
-0.02(-0.74%)
Dec 20, 2004
3.335
3.357
3.326
3.357
214,921
+0.02(+0.67%)
Dec 17, 2004
3.335
3.335
3.308
3.335
63,747
+0.01(+0.40%)
Dec 16, 2004
3.346
3.346
3.320
3.322
116,567
-0.01(-0.33%)
Dec 15, 2004
3.335
3.360
3.308
3.333
163,922
+0.01(+0.33%)
Dec 14, 2004
3.322
3.377
3.310
3.322
358,809
+0.06(+1.77%)
Dec 13, 2004
3.193
3.281
3.173
3.264
788,651
+0.08(+2.59%)
Dec 10, 2004
3.126
3.184
3.108
3.182
568,266
+0.04(+1.35%)
Dec 09, 2004
3.130
3.157
3.110
3.139
280,490
-0.09(-2.92%)
Dec 08, 2004
3.270
3.270
3.223
3.234
85,604
-0.04(-1.07%)
Dec 07, 2004
3.316
3.316
3.269
3.269
36,427
-0.03(-1.01%)
Dec 06, 2004
3.307
3.308
3.291
3.302
63,747
+0.01(+0.28%)
Dec 03, 2004
3.253
3.323
3.253
3.293
378,844
+0.05(+1.66%)
Dec 02, 2004
3.359
3.388
3.212
3.239
327,845
-0.09(-2.80%)
Dec 01, 2004
3.375
3.375
3.281
3.333
367,915
-0.01(-0.44%)
Nov 30, 2004
3.270
3.377
3.270
3.347
664,798
+0.09(+2.80%)
Nov 29, 2004
3.224
3.300
3.224
3.256
646,584
+0.05(+1.42%)
Nov 26, 2004
3.136
3.223
3.136
3.211
418,914
+0.08(+2.42%)
Nov 24, 2004
3.130
3.140
3.108
3.135
309,632
+0.01(+0.19%)
Nov 23, 2004
3.116
3.130
3.086
3.129
406,164
-0.01(-0.45%)
Nov 22, 2004
3.124
3.143
3.075
3.143
101,996
+0.01(+0.47%)
Nov 19, 2004
3.102
3.128
3.088
3.128
91,068
+0.03(+0.85%)
Nov 18, 2004
3.001
3.130
3.001
3.102
562,802
+0.11(+3.67%)
Nov 17, 2004
2.937
3.001
2.937
2.992
183,957
+0.06(+2.04%)
Nov 16, 2004
2.954
2.954
2.927
2.932
71,033
-0.02(-0.72%)
Nov 15, 2004
2.965
2.965
2.949
2.954
315,096
-0.01(-0.37%)
Nov 12, 2004
2.880
2.979
2.880
2.965
764,973
+0.09(+2.96%)
Nov 11, 2004
2.891
2.910
2.855
2.880
54,640
+0.00(+0.08%)
Nov 10, 2004
2.924
2.951
2.858
2.878
154,816
-0.03(-1.11%)
Nov 09, 2004
2.870
2.921
2.869
2.910
165,744
+0.05(+1.86%)
Nov 08, 2004
2.910
2.910
2.855
2.857
160,280
-0.05(-1.76%)
Nov 05, 2004
2.853
2.910
2.853
2.908
369,737
+0.07(+2.40%)
Nov 04, 2004
2.837
2.855
2.829
2.840
464,448
+0.01(+0.23%)
Nov 03, 2004
2.847
2.852
2.833
2.833
85,604
+0.00(+0.00%)
Nov 02, 2004
2.854
2.871
2.822
2.833
262,276
+0.02(+0.68%)
Nov 01, 2004
2.836
2.852
2.800
2.814
72,854
-0.02(-0.58%)
Oct 29, 2004
2.817
2.841
2.808
2.830
460,805
+0.04(+1.28%)
Oct 28, 2004
2.814
2.828
2.786
2.795
477,197
-0.01(-0.49%)
Oct 27, 2004
2.795
2.826
2.781
2.808
502,696
+0.02(+0.79%)
Oct 26, 2004
2.745
2.786
2.744
2.786
442,591
+0.06(+2.03%)
Oct 25, 2004
2.816
2.816
2.728
2.731
335,131
-0.07(-2.64%)
Oct 22, 2004
2.719
2.819
2.719
2.805
103,817
+0.07(+2.65%)
Oct 21, 2004
2.677
2.733
2.677
2.733
165,744
+0.04(+1.57%)
Oct 20, 2004
2.745
2.745
2.677
2.690
80,140
-0.08(-2.78%)
Oct 19, 2004
2.767
2.767
2.767
2.767
1,821
+0.01(+0.42%)
Oct 18, 2004
2.731
2.767
2.731
2.756
67,390
+0.03(+1.11%)
Oct 15, 2004
2.723
2.762
2.703
2.725
369,737
+0.02(+0.69%)
Oct 14, 2004
2.802
2.802
2.685
2.707
387,950
-0.08(-2.91%)
Oct 13, 2004
2.839
2.869
2.753
2.788
398,879
-0.06(-2.25%)
Oct 12, 2004
2.882
2.882
2.828
2.852
225,849
-0.03(-1.01%)
Oct 11, 2004
2.907
2.907
2.865
2.881
165,744
+0.02(+0.56%)
Oct 08, 2004
2.841
2.882
2.841
2.865
45,534
+0.04(+1.34%)
Oct 07, 2004
2.800
2.828
2.771
2.828
132,959
+0.02(+0.68%)
Oct 06, 2004
2.860
2.876
2.795
2.808
109,281
-0.05(-1.82%)
Oct 05, 2004
2.819
2.879
2.778
2.860
560,980
+0.05(+1.96%)
Oct 04, 2004
2.725
2.818
2.725
2.806
147,530
+0.09(+3.48%)
Oct 01, 2004
2.660
2.716
2.660
2.711
47,355
+0.06(+2.45%)
Sep 30, 2004
2.655
2.677
2.641
2.646
173,029
+0.01(+0.23%)
Sep 29, 2004
2.575
2.654
2.561
2.640
103,817
+0.06(+2.32%)
Sep 28, 2004
2.593
2.594
2.570
2.580
163,922
-0.00(-0.02%)
Sep 27, 2004
2.545
2.589
2.545
2.581
98,353
+0.03(+0.99%)
Sep 24, 2004
2.556
2.560
2.526
2.556
91,068
-0.01(-0.24%)
Sep 23, 2004
2.531
2.572
2.526
2.562
185,779
+0.02(+0.67%)
Sep 22, 2004
2.571
2.571
2.529
2.545
103,817
-0.02(-0.83%)
Sep 21, 2004
2.542
2.567
2.542
2.566
145,709
+0.01(+0.54%)
Sep 20, 2004
2.529
2.578
2.525
2.552
604,693
+0.02(+0.91%)
Sep 17, 2004
2.607
2.630
2.529
2.529
258,633
-0.07(-2.81%)
Sep 16, 2004
2.515
2.602
2.504
2.602
214,921
+0.09(+3.72%)
Sep 15, 2004
2.490
2.523
2.482
2.509
92,889
+0.01(+0.22%)
Sep 14, 2004
2.498
2.537
2.471
2.504
149,351
-0.01(-0.44%)
Sep 13, 2004
2.454
2.528
2.454
2.515
438,949
+0.08(+3.11%)
Sep 10, 2004
2.375
2.439
2.375
2.439
85,604
+0.05(+2.09%)
Sep 09, 2004
2.430
2.434
2.388
2.389
132,959
-0.04(-1.67%)
Sep 08, 2004
2.486
2.486
2.429
2.429
216,742
-0.06(-2.27%)
Sep 07, 2004
2.471
2.518
2.471
2.486
657,513
+0.03(+1.12%)
Sep 03, 2004
2.439
2.459
2.429
2.459
112,924
+0.03(+1.27%)
Sep 02, 2004
2.418
2.444
2.401
2.428
581,015
+0.01(+0.29%)
Sep 01, 2004
2.442
2.468
2.399
2.421
280,490
-0.03(-1.41%)
Aug 31, 2004
2.476
2.496
2.447
2.455
138,423
-0.03(-1.37%)
Aug 30, 2004
2.504
2.516
2.489
2.489
47,355
-0.03(-1.11%)
Aug 27, 2004
2.498
2.526
2.498
2.517
278,668
+0.02(+0.79%)
Aug 26, 2004
2.451
2.498
2.451
2.498
553,695
+0.06(+2.34%)
Aug 25, 2004
2.398
2.509
2.398
2.440
422,556
+0.04(+1.76%)
Aug 24, 2004
2.395
2.428
2.395
2.398
846,935
+0.00(+0.11%)
Aug 23, 2004
2.361
2.419
2.348
2.395
1,220,315
+0.03(+1.47%)
Aug 20, 2004
2.326
2.375
2.325
2.361
983,537
+0.04(+1.90%)
Aug 19, 2004
2.322
2.364
2.303
2.317
553,695
-0.00(-0.17%)
Aug 18, 2004
2.279
2.327
2.279
2.321
546,409
+0.05(+2.27%)
Aug 17, 2004
2.218
2.273
2.218
2.269
107,460
+0.05(+2.30%)
Aug 16, 2004
2.218
2.218
2.210
2.218
23,677
+0.00(+0.12%)
Aug 13, 2004
2.203
2.215
2.187
2.215
466,269
+0.01(+0.50%)
Aug 12, 2004
2.180
2.231
2.180
2.204
176,672
+0.04(+1.83%)
Aug 11, 2004
2.165
2.165
2.165
2.165
3,642
+0.00(+0.00%)
Aug 10, 2004
2.156
2.165
2.156
2.165
109,281
+0.01(+0.51%)
Aug 09, 2004
2.148
2.168
2.148
2.154
9,106
-0.01(-0.36%)
Aug 06, 2004
2.169
2.169
2.155
2.162
107,460
-0.01(-0.43%)
Aug 05, 2004
2.157
2.171
2.157
2.171
673,905
+0.00(+0.03%)
Aug 04, 2004
2.196
2.196
2.170
2.170
76,497
-0.03(-1.17%)
Aug 03, 2004
2.196
2.196
2.196
2.196
38,248
-0.00(-0.03%)
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.