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
Graphic Packaging Holding Company
(NY:
GPK
)
27.86
-0.46 (-1.61%)
Streaming Delayed Price
Updated: 11:53 AM EDT, Jun 3, 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 31, 2003
4.218
4.303
4.176
4.244
39,827
-0.01(-0.20%)
Jul 30, 2003
4.260
4.286
4.227
4.252
13,275
+0.01(+0.20%)
Jul 29, 2003
4.303
4.345
4.159
4.244
9,601
-0.03(-0.79%)
Jul 28, 2003
4.218
4.379
4.218
4.277
21,454
+0.08(+1.81%)
Jul 25, 2003
4.092
4.260
4.092
4.201
112,132
+0.15(+3.75%)
Jul 24, 2003
3.965
4.092
3.965
4.050
18,135
+0.17(+4.35%)
Jul 23, 2003
3.923
3.957
3.839
3.881
52,747
-0.02(-0.43%)
Jul 22, 2003
3.906
3.906
3.839
3.898
110,709
-0.03(-0.65%)
Jul 21, 2003
4.092
4.117
3.830
3.923
47,294
-0.14(-3.53%)
Jul 18, 2003
4.176
4.210
3.796
4.066
87,596
-0.12(-2.82%)
Jul 17, 2003
4.176
4.184
4.176
4.184
27,144
+0.01(+0.20%)
Jul 16, 2003
4.303
4.336
4.117
4.176
13,512
-0.13(-2.94%)
Jul 15, 2003
4.471
4.471
4.176
4.303
19,439
-0.21(-4.67%)
Jul 14, 2003
4.724
4.741
4.463
4.513
35,204
-0.21(-4.46%)
Jul 11, 2003
4.598
4.767
4.547
4.724
29,751
+0.14(+3.13%)
Jul 10, 2003
4.471
4.589
4.412
4.581
28,447
+0.08(+1.69%)
Jul 09, 2003
4.387
4.505
4.379
4.505
50,613
+0.12(+2.69%)
Jul 08, 2003
4.260
4.387
4.244
4.387
27,025
+0.15(+3.59%)
Jul 07, 2003
4.092
4.235
4.092
4.235
51,443
+0.23(+5.68%)
Jul 03, 2003
3.990
4.050
3.982
4.007
8,178
-0.01(-0.21%)
Jul 02, 2003
3.729
4.050
3.729
4.016
51,087
+0.29(+7.69%)
Jul 01, 2003
3.805
3.813
3.670
3.729
67,089
-0.08(-2.00%)
Jun 30, 2003
3.974
4.024
3.796
3.805
92,574
-0.15(-3.84%)
Jun 27, 2003
4.092
4.201
3.881
3.957
24,062
-0.17(-4.09%)
Jun 26, 2003
3.982
4.184
3.982
4.125
60,807
+0.14(+3.60%)
Jun 25, 2003
4.007
4.033
3.974
3.982
15,764
-0.08(-2.07%)
Jun 24, 2003
3.999
4.092
3.965
4.066
38,286
+0.06(+1.47%)
Jun 23, 2003
4.134
4.134
4.007
4.007
29,159
-0.08(-1.86%)
Jun 20, 2003
4.134
4.176
4.050
4.083
36,626
-0.05(-1.22%)
Jun 19, 2003
4.168
4.277
4.134
4.134
18,846
-0.03(-0.81%)
Jun 18, 2003
4.235
4.235
4.134
4.168
16,001
-0.09(-2.18%)
Jun 17, 2003
4.260
4.286
4.218
4.260
20,387
-0.02(-0.39%)
Jun 16, 2003
4.412
4.598
4.260
4.277
34,493
-0.11(-2.50%)
Jun 13, 2003
4.623
4.657
4.387
4.387
45,872
-0.26(-5.63%)
Jun 12, 2003
4.674
4.767
4.640
4.648
25,010
+0.06(+1.29%)
Jun 11, 2003
4.395
4.598
4.387
4.589
48,361
+0.15(+3.42%)
Jun 10, 2003
4.513
4.513
4.387
4.438
36,271
-0.10(-2.23%)
Jun 09, 2003
4.724
4.724
4.513
4.539
16,594
-0.26(-5.45%)
Jun 06, 2003
4.978
4.994
4.783
4.800
31,055
-0.22(-4.37%)
Jun 05, 2003
5.020
5.053
4.978
5.020
6,874
-0.03(-0.67%)
Jun 04, 2003
5.045
5.053
4.935
5.053
36,152
+0.01(+0.17%)
Jun 03, 2003
4.724
5.053
4.724
5.045
63,533
+0.35(+7.36%)
Jun 02, 2003
4.767
4.902
4.691
4.699
23,469
-0.11(-2.28%)
May 30, 2003
4.767
4.893
4.682
4.809
26,907
-0.04(-0.87%)
May 29, 2003
4.387
4.893
4.387
4.851
36,271
+0.55(+12.75%)
May 28, 2003
4.218
4.303
4.201
4.303
40,775
+0.13(+3.03%)
May 27, 2003
4.134
4.176
4.117
4.176
21,573
+0.05(+1.23%)
May 23, 2003
4.083
4.134
4.058
4.125
52,628
+0.04(+1.03%)
May 22, 2003
4.007
4.109
4.007
4.083
20,269
+0.03(+0.62%)
May 21, 2003
4.100
4.100
3.923
4.058
34,137
-0.03(-0.82%)
May 20, 2003
3.965
4.109
3.965
4.092
29,040
+0.13(+3.19%)
May 19, 2003
4.050
4.117
3.501
3.965
28,447
-0.10(-2.49%)
May 16, 2003
4.134
4.176
4.007
4.066
65,785
-0.08(-1.83%)
May 15, 2003
4.007
4.218
4.007
4.142
118,770
+0.13(+3.37%)
May 14, 2003
3.746
4.066
3.746
4.007
68,038
+0.28(+7.47%)
May 13, 2003
3.712
3.763
3.636
3.729
31,529
-0.03(-0.67%)
May 12, 2003
3.771
3.796
3.737
3.754
33,663
-0.01(-0.22%)
May 09, 2003
3.780
3.796
3.737
3.763
51,443
+0.03(+0.91%)
May 08, 2003
3.872
3.898
3.720
3.729
168,791
-0.14(-3.70%)
May 07, 2003
3.881
3.881
3.872
3.872
15,646
+0.06(+1.55%)
May 06, 2003
3.881
3.990
3.796
3.813
69,578
-0.27(-6.61%)
May 05, 2003
4.218
4.218
4.058
4.083
68,630
-0.13(-3.01%)
May 02, 2003
4.134
4.303
4.134
4.210
25,603
+0.02(+0.40%)
May 01, 2003
4.244
4.303
4.168
4.193
39,471
-0.05(-1.19%)
Apr 30, 2003
4.244
4.303
4.227
4.244
55,236
+0.00(+0.00%)
Apr 29, 2003
4.446
4.446
4.244
4.244
26,907
-0.20(-4.55%)
Apr 28, 2003
4.454
4.463
4.345
4.446
23,825
-0.01(-0.19%)
Apr 25, 2003
4.623
4.623
4.454
4.454
14,105
-0.14(-3.12%)
Apr 24, 2003
4.724
4.724
4.573
4.598
6,874
-0.14(-3.02%)
Apr 23, 2003
4.758
4.800
4.716
4.741
16,120
-0.01(-0.18%)
Apr 22, 2003
4.724
4.758
4.716
4.750
31,411
+0.20(+4.45%)
Apr 21, 2003
4.640
4.640
4.463
4.547
39,353
-0.25(-5.27%)
Apr 17, 2003
4.834
4.834
4.767
4.800
35,678
-0.03(-0.70%)
Apr 16, 2003
5.045
5.045
4.826
4.834
17,779
-0.18(-3.54%)
Apr 15, 2003
5.037
5.062
4.978
5.011
88,425
-0.05(-1.00%)
Apr 14, 2003
5.062
5.104
5.011
5.062
44,924
+0.02(+0.33%)
Apr 11, 2003
5.062
5.087
4.994
5.045
50,021
-0.02(-0.33%)
Apr 10, 2003
5.146
5.197
5.062
5.062
37,100
-0.01(-0.17%)
Apr 09, 2003
5.028
5.104
5.020
5.070
42,671
+0.05(+1.01%)
Apr 08, 2003
5.062
5.062
4.961
5.020
40,419
-0.04(-0.83%)
Apr 07, 2003
5.231
5.307
4.961
5.062
49,428
-0.14(-2.76%)
Apr 04, 2003
5.163
5.231
5.163
5.205
24,891
+0.04(+0.82%)
Apr 03, 2003
5.231
5.298
5.155
5.163
39,708
-0.08(-1.45%)
Apr 02, 2003
4.978
5.298
4.978
5.239
42,790
+0.26(+5.25%)
Apr 01, 2003
4.640
4.978
4.640
4.978
60,688
+0.34(+7.27%)
Mar 31, 2003
4.513
4.640
4.438
4.640
25,010
+0.13(+2.80%)
Mar 28, 2003
4.303
4.564
4.269
4.513
32,359
+0.24(+5.52%)
Mar 27, 2003
4.556
4.640
4.269
4.277
78,587
-0.24(-5.23%)
Mar 26, 2003
4.471
4.674
4.463
4.513
130,386
+0.31(+7.43%)
Mar 25, 2003
4.218
4.260
4.117
4.201
53,695
-0.01(-0.20%)
Mar 24, 2003
4.142
4.260
4.142
4.210
21,217
+0.07(+1.63%)
Mar 21, 2003
4.100
4.193
4.050
4.142
35,559
-0.04(-1.01%)
Mar 20, 2003
4.033
4.218
4.007
4.184
21,217
+0.11(+2.69%)
Mar 19, 2003
3.974
4.075
3.974
4.075
29,514
+0.10(+2.55%)
Mar 18, 2003
4.092
4.092
3.898
3.974
430,749
-0.24(-5.80%)
Mar 17, 2003
4.193
4.303
4.007
4.218
353,584
+0.03(+0.60%)
Mar 14, 2003
4.277
4.277
4.193
4.193
34,611
-0.07(-1.58%)
Mar 13, 2003
4.092
4.260
4.092
4.260
22,876
+0.14(+3.48%)
Mar 12, 2003
3.923
4.117
3.906
4.117
13,749
+0.17(+4.27%)
Mar 11, 2003
3.982
4.007
3.940
3.948
30,344
-0.03(-0.64%)
Mar 10, 2003
4.050
4.050
3.923
3.974
29,633
-0.10(-2.48%)
Mar 07, 2003
4.176
4.176
4.050
4.075
14,579
-0.13(-3.01%)
Mar 06, 2003
4.218
4.218
4.176
4.201
17,661
-0.02(-0.40%)
Mar 05, 2003
4.142
4.218
4.100
4.218
20,032
+0.08(+1.83%)
Mar 04, 2003
4.151
4.151
4.092
4.142
25,840
-0.01(-0.20%)
Mar 03, 2003
4.303
4.328
4.134
4.151
84,514
-0.19(-4.28%)
Feb 28, 2003
4.345
4.353
4.319
4.336
15,053
-0.02(-0.39%)
Feb 27, 2003
4.362
4.387
4.345
4.353
31,885
+0.01(+0.19%)
Feb 26, 2003
4.328
4.412
4.311
4.345
20,506
+0.01(+0.19%)
Feb 25, 2003
4.303
4.336
4.269
4.336
10,905
+0.02(+0.39%)
Feb 24, 2003
4.345
4.345
4.286
4.319
18,017
-0.03(-0.58%)
Feb 21, 2003
4.345
4.421
4.277
4.345
20,506
-0.03(-0.58%)
Feb 20, 2003
4.412
4.412
4.345
4.370
9,364
-0.03(-0.77%)
Feb 19, 2003
4.463
4.480
4.395
4.404
39,945
-0.07(-1.51%)
Feb 18, 2003
4.387
4.471
4.362
4.471
26,314
+0.05(+1.15%)
Feb 14, 2003
4.463
4.573
4.345
4.421
37,575
-0.03(-0.76%)
Feb 13, 2003
4.471
4.488
4.429
4.454
2,726
-0.01(-0.19%)
Feb 12, 2003
4.640
4.665
4.260
4.463
75,150
-0.17(-3.64%)
Feb 11, 2003
4.851
4.851
4.589
4.632
33,663
-0.22(-4.52%)
Feb 10, 2003
4.952
4.952
4.775
4.851
28,685
-0.08(-1.71%)
Feb 07, 2003
4.868
4.986
4.834
4.935
20,150
+0.08(+1.74%)
Feb 06, 2003
4.792
4.927
4.733
4.851
14,461
+0.04(+0.88%)
Feb 05, 2003
4.978
4.978
4.792
4.809
14,223
-0.13(-2.73%)
Feb 04, 2003
4.978
5.003
4.902
4.944
32,715
-0.03(-0.68%)
Feb 03, 2003
4.885
5.020
4.876
4.978
19,083
+0.11(+2.25%)
Jan 31, 2003
4.910
5.003
4.843
4.868
12,090
-0.01(-0.17%)
Jan 30, 2003
4.944
5.011
4.876
4.876
19,676
-0.06(-1.20%)
Jan 29, 2003
4.918
4.935
4.826
4.935
12,090
-0.01(-0.17%)
Jan 28, 2003
4.800
4.961
4.800
4.944
16,476
+0.18(+3.72%)
Jan 27, 2003
4.724
4.843
4.724
4.767
37,337
+0.03(+0.53%)
Jan 24, 2003
5.180
5.180
4.724
4.741
43,620
-0.44(-8.47%)
Jan 23, 2003
5.247
5.247
5.129
5.180
15,053
-0.09(-1.76%)
Jan 22, 2003
5.382
5.382
5.273
5.273
17,424
-0.13(-2.34%)
Jan 21, 2003
5.391
5.492
5.273
5.399
55,947
+0.02(+0.31%)
Jan 17, 2003
5.382
5.425
5.357
5.382
38,997
-0.02(-0.31%)
Jan 16, 2003
5.467
5.492
5.298
5.399
21,454
-0.03(-0.47%)
Jan 15, 2003
5.577
5.577
5.399
5.425
42,197
-0.27(-4.74%)
Jan 14, 2003
5.627
5.737
5.551
5.695
70,882
+0.08(+1.50%)
Jan 13, 2003
5.450
5.644
5.399
5.610
38,286
+0.18(+3.26%)
Jan 10, 2003
5.366
5.442
5.357
5.433
29,514
+0.08(+1.58%)
Jan 09, 2003
5.163
5.366
5.163
5.349
55,354
+0.20(+3.93%)
Jan 08, 2003
4.935
5.163
4.893
5.146
20,269
+0.19(+3.92%)
Jan 07, 2003
5.020
5.096
4.935
4.952
28,566
-0.08(-1.67%)
Jan 06, 2003
4.767
5.112
4.733
5.037
71,119
+0.33(+6.99%)
Jan 03, 2003
4.657
4.741
4.657
4.708
41,012
+0.02(+0.36%)
Jan 02, 2003
4.809
4.809
4.648
4.691
11,497
-0.07(-1.42%)
Dec 31, 2002
4.935
4.961
4.758
4.758
46,109
-0.15(-3.09%)
Dec 30, 2002
5.231
5.247
4.876
4.910
41,723
-0.29(-5.52%)
Dec 27, 2002
5.273
5.298
5.188
5.197
15,053
-0.12(-2.22%)
Dec 26, 2002
5.357
5.357
5.231
5.315
9,838
+0.00(+0.00%)
Dec 24, 2002
5.298
5.332
5.298
5.315
4,741
+0.00(+0.00%)
Dec 23, 2002
5.357
5.399
5.247
5.315
32,122
-0.08(-1.56%)
Dec 20, 2002
5.231
5.399
5.214
5.399
47,413
+0.19(+3.56%)
Dec 19, 2002
5.163
5.264
5.146
5.214
26,432
+0.07(+1.31%)
Dec 18, 2002
5.273
5.273
5.096
5.146
6,993
-0.13(-2.40%)
Dec 17, 2002
5.307
5.340
5.231
5.273
16,239
-0.04(-0.79%)
Dec 16, 2002
5.188
5.399
5.188
5.315
48,361
+0.13(+2.44%)
Dec 13, 2002
5.281
5.281
5.188
5.188
16,120
-0.12(-2.23%)
Dec 12, 2002
5.020
5.315
4.994
5.307
8,178
+0.33(+6.61%)
Dec 11, 2002
5.155
5.172
4.978
4.978
25,010
-0.17(-3.28%)
Dec 10, 2002
5.070
5.172
5.070
5.146
13,394
+0.08(+1.67%)
Dec 09, 2002
5.281
5.281
5.062
5.062
19,795
-0.22(-4.15%)
Dec 06, 2002
5.357
5.374
5.231
5.281
19,795
-0.14(-2.64%)
Dec 05, 2002
5.484
5.568
5.399
5.425
16,239
-0.09(-1.68%)
Dec 04, 2002
5.543
5.568
5.399
5.517
22,165
-0.01(-0.15%)
Dec 03, 2002
5.652
5.695
5.526
5.526
14,342
-0.17(-2.96%)
Dec 02, 2002
5.922
5.922
5.652
5.695
24,299
-0.17(-2.88%)
Nov 29, 2002
5.737
5.906
5.737
5.863
12,445
+0.17(+2.96%)
Nov 27, 2002
5.399
5.897
5.399
5.695
82,973
+0.32(+5.97%)
Nov 26, 2002
5.264
5.416
5.264
5.374
32,715
+0.10(+1.92%)
Nov 25, 2002
4.935
5.273
4.935
5.273
25,721
+0.30(+6.11%)
Nov 22, 2002
4.961
4.978
4.826
4.969
49,902
+0.01(+0.17%)
Nov 21, 2002
4.767
4.961
4.767
4.961
42,079
+0.24(+5.00%)
Nov 20, 2002
4.935
4.952
4.640
4.724
69,934
-0.21(-4.27%)
Nov 19, 2002
5.079
5.129
4.935
4.935
64,600
-0.19(-3.62%)
Nov 18, 2002
5.239
5.256
5.104
5.121
35,322
-0.10(-1.94%)
Nov 15, 2002
5.568
5.593
5.222
5.222
18,254
-0.30(-5.50%)
Nov 14, 2002
5.399
5.619
5.399
5.526
48,480
+0.18(+3.31%)
Nov 13, 2002
5.315
5.357
5.273
5.349
51,561
+0.08(+1.44%)
Nov 12, 2002
5.382
5.391
5.172
5.273
38,049
-0.07(-1.26%)
Nov 11, 2002
5.577
5.577
5.340
5.340
12,327
-0.24(-4.24%)
Nov 08, 2002
5.813
5.813
5.568
5.577
43,738
-0.24(-4.06%)
Nov 07, 2002
5.990
6.032
5.779
5.813
28,566
-0.09(-1.57%)
Nov 06, 2002
5.737
5.998
5.686
5.906
38,049
+0.22(+3.86%)
Nov 05, 2002
6.040
6.209
5.568
5.686
64,244
-0.40(-6.52%)
Nov 04, 2002
6.243
6.243
6.074
6.083
26,907
-0.20(-3.22%)
Nov 01, 2002
6.243
6.327
6.218
6.285
17,187
+0.00(+0.00%)
Oct 31, 2002
6.327
6.395
6.285
6.285
12,208
-0.08(-1.32%)
Oct 30, 2002
6.327
6.412
6.327
6.370
15,764
+0.00(+0.00%)
Oct 29, 2002
6.285
6.370
6.074
6.370
41,131
-0.13(-1.95%)
Oct 28, 2002
6.741
6.749
6.496
6.496
29,633
-0.25(-3.75%)
Oct 25, 2002
6.370
6.749
6.344
6.749
63,889
+0.30(+4.58%)
Oct 24, 2002
6.606
6.606
6.454
6.454
38,167
-0.13(-1.92%)
Oct 23, 2002
6.386
6.580
6.260
6.580
19,083
+0.17(+2.63%)
Oct 22, 2002
6.454
6.462
6.378
6.412
7,467
-0.13(-1.94%)
Oct 21, 2002
6.454
6.614
6.454
6.538
16,594
+0.01(+0.13%)
Oct 18, 2002
6.538
6.631
6.530
6.530
20,269
-0.01(-0.13%)
Oct 17, 2002
6.412
6.589
6.412
6.538
13,986
+0.13(+1.97%)
Oct 16, 2002
6.665
6.749
6.412
6.412
94,115
-0.30(-4.40%)
Oct 15, 2002
6.395
6.707
6.370
6.707
37,456
+0.31(+4.88%)
Oct 14, 2002
6.243
6.412
6.226
6.395
13,157
+0.10(+1.61%)
Oct 11, 2002
5.973
6.327
5.906
6.294
22,639
+0.28(+4.63%)
Oct 10, 2002
5.399
6.327
5.399
6.015
72,068
+0.64(+11.93%)
Oct 09, 2002
5.990
6.201
5.374
5.374
54,525
-0.57(-9.65%)
Oct 08, 2002
6.243
6.285
5.661
5.948
42,671
-0.25(-4.08%)
Oct 07, 2002
6.665
6.665
6.091
6.201
24,417
-0.55(-8.12%)
Oct 04, 2002
6.876
7.002
6.749
6.749
76,928
-0.07(-0.99%)
Oct 03, 2002
6.496
6.817
6.370
6.817
48,717
+0.27(+4.12%)
Oct 02, 2002
6.538
6.749
6.412
6.547
91,389
-0.33(-4.79%)
Oct 01, 2002
6.749
6.876
6.665
6.876
50,732
+0.14(+2.13%)
Sep 30, 2002
7.087
7.087
6.648
6.732
70,290
-0.39(-5.45%)
Sep 27, 2002
7.255
7.255
7.002
7.120
79,772
-0.16(-2.20%)
Sep 26, 2002
7.171
7.298
7.171
7.281
27,381
+0.12(+1.65%)
Sep 25, 2002
7.255
7.289
7.044
7.163
29,277
-0.18(-2.41%)
Sep 24, 2002
6.623
7.475
6.623
7.340
141,647
+0.59(+8.75%)
Sep 23, 2002
6.707
6.791
6.648
6.749
67,563
+0.01(+0.13%)
Sep 20, 2002
6.732
6.774
6.699
6.741
73,016
+0.01(+0.13%)
Sep 19, 2002
6.850
6.867
6.732
6.732
118,651
-0.14(-2.09%)
Sep 18, 2002
6.749
6.952
6.749
6.876
50,376
+0.08(+1.24%)
Sep 17, 2002
6.901
6.901
6.673
6.791
25,958
-0.11(-1.59%)
Sep 16, 2002
6.834
6.943
6.817
6.901
17,424
+0.07(+0.99%)
Sep 13, 2002
6.665
6.876
6.631
6.834
25,721
+0.14(+2.14%)
Sep 12, 2002
6.918
6.918
6.639
6.690
272,626
-0.27(-3.88%)
Sep 11, 2002
6.834
7.011
6.817
6.960
19,083
+0.04(+0.61%)
Sep 10, 2002
6.918
6.943
6.834
6.918
18,017
-0.07(-0.97%)
Sep 09, 2002
7.002
7.002
6.791
6.985
34,019
-0.08(-1.08%)
Sep 06, 2002
6.834
7.171
6.817
7.061
76,572
+0.14(+2.07%)
Sep 05, 2002
7.044
7.044
6.834
6.918
46,465
-0.21(-2.96%)
Sep 04, 2002
6.639
7.129
6.639
7.129
48,835
+0.49(+7.37%)
Sep 03, 2002
6.791
6.791
6.580
6.639
28,329
-0.15(-2.24%)
Aug 30, 2002
6.834
6.918
6.791
6.791
13,631
-0.06(-0.86%)
Aug 29, 2002
6.783
7.002
6.724
6.850
171,636
+0.02(+0.25%)
Aug 28, 2002
6.791
6.918
6.749
6.834
46,465
+0.00(+0.00%)
Aug 27, 2002
6.952
7.087
6.834
6.834
40,182
-0.15(-2.17%)
Aug 26, 2002
6.648
6.985
6.623
6.985
54,762
+0.40(+6.15%)
Aug 23, 2002
6.842
6.842
6.580
6.580
18,846
-0.29(-4.18%)
Aug 22, 2002
6.791
6.867
6.791
6.867
8,297
-0.01(-0.12%)
Aug 21, 2002
6.631
6.876
6.631
6.876
22,758
+0.27(+4.09%)
Aug 20, 2002
6.791
6.834
6.580
6.606
61,163
-0.12(-1.76%)
Aug 16, 2002
6.580
6.724
6.496
6.724
9,838
+0.10(+1.53%)
Aug 15, 2002
6.538
6.648
6.454
6.623
17,898
+0.13(+1.95%)
Aug 14, 2002
6.437
6.496
6.285
6.496
103,953
-0.01(-0.13%)
Aug 13, 2002
6.665
6.665
6.412
6.505
21,335
-0.20(-3.02%)
Aug 12, 2002
6.623
6.707
6.319
6.707
51,324
+0.00(+0.00%)
Aug 07, 2002
6.243
6.707
6.243
6.707
35,204
+0.51(+8.16%)
Aug 06, 2002
5.906
6.201
5.906
6.201
101,820
+0.24(+4.11%)
Aug 05, 2002
6.412
6.412
5.906
5.956
44,924
-0.50(-7.71%)
Aug 02, 2002
6.454
6.555
6.327
6.454
32,833
+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.