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
Companhia Brasileira DE Distribuicao ADR
(NY:
CBD
)
0.4450
UNCHANGED
Last Price
Updated: 7:00 PM EDT, Apr 18, 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 30, 2004
8.738
8.794
8.670
8.688
480,910
-0.03(-0.32%)
Jul 29, 2004
8.784
8.835
8.688
8.716
383,900
+0.00(+0.00%)
Jul 28, 2004
8.615
8.752
8.564
8.716
686,703
+0.22(+2.54%)
Jul 27, 2004
8.298
8.523
8.294
8.500
544,567
+0.33(+4.10%)
Jul 26, 2004
8.133
8.211
8.050
8.165
222,579
-0.01(-0.17%)
Jul 23, 2004
8.170
8.353
8.151
8.179
52,756
+0.07(+0.91%)
Jul 22, 2004
8.165
8.165
8.046
8.105
144,316
-0.11(-1.28%)
Jul 21, 2004
8.477
8.486
8.147
8.211
414,856
-0.25(-2.98%)
Jul 20, 2004
8.394
8.601
8.381
8.463
343,351
+0.02(+0.27%)
Jul 19, 2004
8.697
8.743
8.440
8.440
321,987
-0.23(-2.70%)
Jul 16, 2004
8.720
8.766
8.619
8.674
485,924
+0.10(+1.12%)
Jul 15, 2004
8.610
8.743
8.518
8.578
758,208
-0.01(-0.11%)
Jul 14, 2004
8.376
8.716
8.372
8.587
515,572
+0.21(+2.52%)
Jul 13, 2004
8.303
8.427
8.266
8.376
417,036
+0.10(+1.16%)
Jul 12, 2004
8.096
8.312
8.092
8.280
806,386
+0.18(+2.27%)
Jul 09, 2004
8.073
8.151
8.060
8.096
110,526
+0.05(+0.57%)
Jul 08, 2004
8.050
8.096
7.913
8.050
179,633
+0.06(+0.80%)
Jul 07, 2004
8.119
8.165
7.982
7.986
361,882
-0.02(-0.23%)
Jul 06, 2004
8.170
8.280
7.991
8.005
762,132
-0.05(-0.63%)
Jul 02, 2004
8.096
8.202
7.894
8.055
500,094
-0.05(-0.62%)
Jul 01, 2004
8.119
8.142
7.972
8.105
477,422
+0.17(+2.14%)
Jun 30, 2004
7.321
7.936
7.321
7.936
768,018
+0.61(+8.40%)
Jun 29, 2004
7.339
7.339
7.110
7.321
243,289
+0.17(+2.44%)
Jun 28, 2004
6.881
7.202
6.876
7.147
929,775
+0.27(+3.87%)
Jun 25, 2004
6.995
6.995
6.881
6.881
162,410
-0.03(-0.46%)
Jun 24, 2004
6.972
7.023
6.881
6.913
331,143
-0.01(-0.20%)
Jun 23, 2004
6.881
6.931
6.835
6.927
287,543
+0.10(+1.41%)
Jun 22, 2004
7.073
7.073
6.821
6.830
310,433
-0.13(-1.85%)
Jun 21, 2004
7.110
7.110
6.959
6.959
116,848
-0.07(-0.98%)
Jun 18, 2004
6.986
7.050
6.945
7.027
129,492
+0.04(+0.59%)
Jun 17, 2004
7.124
7.142
6.968
6.986
542,823
-0.14(-1.93%)
Jun 16, 2004
7.119
7.280
7.101
7.124
233,915
+0.07(+0.98%)
Jun 15, 2004
7.018
7.096
6.977
7.055
297,135
+0.13(+1.85%)
Jun 14, 2004
7.211
7.211
6.830
6.927
286,017
-0.32(-4.37%)
Jun 10, 2004
7.202
7.243
7.147
7.243
26,814
+0.03(+0.45%)
Jun 09, 2004
7.252
7.284
7.142
7.211
245,905
-0.04(-0.57%)
Jun 08, 2004
7.289
7.316
7.133
7.252
276,643
-0.07(-1.00%)
Jun 07, 2004
7.179
7.362
7.083
7.326
405,918
+0.29(+4.17%)
Jun 04, 2004
6.908
7.202
6.894
7.032
1,898,136
+0.24(+3.51%)
Jun 03, 2004
6.771
6.872
6.738
6.794
601,465
-0.09(-1.33%)
Jun 02, 2004
6.881
6.899
6.826
6.885
265,307
+0.08(+1.21%)
Jun 01, 2004
6.858
6.876
6.711
6.803
523,421
-0.08(-1.13%)
May 28, 2004
7.101
7.101
6.766
6.881
2,050,737
-0.22(-3.10%)
May 27, 2004
6.972
7.105
6.881
7.101
739,678
+0.13(+1.84%)
May 26, 2004
6.954
7.128
6.908
6.972
409,842
-0.15(-2.12%)
May 25, 2004
6.936
7.170
6.835
7.124
232,825
+0.19(+2.71%)
May 24, 2004
6.922
7.087
6.890
6.936
525,601
+0.06(+0.87%)
May 21, 2004
6.697
6.913
6.674
6.876
470,010
+0.22(+3.38%)
May 20, 2004
6.738
6.775
6.486
6.651
533,449
-0.09(-1.29%)
May 19, 2004
6.835
7.151
6.725
6.738
963,347
+0.27(+4.18%)
May 18, 2004
6.248
6.500
6.248
6.468
405,482
+0.33(+5.46%)
May 17, 2004
6.491
6.491
6.133
6.133
434,476
-0.49(-7.35%)
May 14, 2004
6.982
6.991
6.619
6.619
413,548
-0.36(-5.19%)
May 13, 2004
7.179
7.289
6.936
6.982
300,841
-0.31(-4.28%)
May 12, 2004
7.514
7.550
6.972
7.294
680,817
-0.29(-3.81%)
May 11, 2004
7.252
7.670
7.252
7.583
543,041
+0.33(+4.55%)
May 10, 2004
7.445
7.445
7.234
7.252
942,637
-0.38(-4.93%)
May 07, 2004
7.936
7.945
7.560
7.628
515,790
-0.35(-4.43%)
May 06, 2004
8.174
8.188
7.798
7.982
686,921
-0.28(-3.44%)
May 05, 2004
8.073
8.284
8.027
8.266
656,183
+0.26(+3.27%)
May 04, 2004
7.794
8.005
7.752
8.005
321,769
+0.25(+3.25%)
May 03, 2004
7.982
8.105
7.752
7.752
248,521
-0.41(-5.06%)
Apr 30, 2004
8.284
8.339
8.165
8.165
519,278
-0.17(-1.98%)
Apr 29, 2004
8.830
8.853
8.266
8.330
416,164
-0.59(-6.58%)
Apr 28, 2004
9.174
9.174
8.917
8.917
187,263
-0.30(-3.28%)
Apr 27, 2004
9.362
9.362
9.147
9.220
320,243
-0.10(-1.03%)
Apr 26, 2004
9.587
9.587
9.266
9.316
187,917
-0.27(-2.82%)
Apr 23, 2004
9.381
9.633
9.381
9.587
189,443
+0.16(+1.70%)
Apr 22, 2004
9.266
9.472
9.243
9.427
156,306
+0.07(+0.74%)
Apr 21, 2004
9.422
9.422
9.105
9.358
352,508
-0.18(-1.88%)
Apr 20, 2004
9.587
9.679
9.463
9.537
246,341
-0.18(-1.89%)
Apr 19, 2004
9.784
9.794
9.605
9.720
148,240
-0.04(-0.42%)
Apr 16, 2004
9.702
9.862
9.674
9.761
76,518
-0.06(-0.56%)
Apr 15, 2004
9.899
9.954
9.647
9.816
326,565
-0.08(-0.83%)
Apr 14, 2004
9.922
10.27
9.862
9.899
161,974
-0.01(-0.09%)
Apr 13, 2004
9.991
9.995
9.867
9.908
204,049
+0.01(+0.09%)
Apr 12, 2004
9.899
10.05
9.862
9.899
113,360
-0.05(-0.46%)
Apr 08, 2004
10.000
10.000
9.885
9.945
51,012
-0.01(-0.14%)
Apr 07, 2004
9.977
10.02
9.862
9.959
487,014
-0.13(-1.32%)
Apr 06, 2004
9.940
10.14
9.940
10.09
220,835
+0.20(+1.99%)
Apr 05, 2004
10.000
10.000
9.862
9.894
151,074
-0.01(-0.14%)
Apr 02, 2004
9.899
10.05
9.894
9.908
119,246
+0.01(+0.14%)
Apr 01, 2004
9.656
9.954
9.656
9.894
421,832
+0.24(+2.47%)
Mar 31, 2004
9.445
9.798
9.440
9.656
466,304
+0.17(+1.74%)
Mar 30, 2004
9.587
9.670
9.482
9.491
276,861
-0.00(-0.05%)
Mar 29, 2004
9.385
9.633
9.358
9.495
252,663
+0.41(+4.49%)
Mar 26, 2004
8.991
9.188
8.945
9.087
291,903
+0.11(+1.23%)
Mar 25, 2004
8.927
9.037
8.839
8.977
429,462
+0.12(+1.40%)
Mar 24, 2004
8.945
9.073
8.853
8.853
189,661
-0.12(-1.38%)
Mar 23, 2004
9.073
9.174
8.913
8.977
216,039
+0.02(+0.20%)
Mar 22, 2004
9.119
9.151
8.890
8.959
205,139
-0.26(-2.84%)
Mar 19, 2004
9.211
9.243
9.170
9.220
760,170
-0.11(-1.13%)
Mar 18, 2004
9.564
9.628
9.124
9.326
125,568
-0.12(-1.31%)
Mar 17, 2004
9.399
9.587
9.312
9.449
276,861
+0.09(+0.93%)
Mar 16, 2004
9.651
9.743
9.289
9.362
162,410
-0.01(-0.15%)
Mar 15, 2004
9.752
9.977
9.344
9.376
274,245
-0.44(-4.49%)
Mar 12, 2004
9.651
9.936
9.633
9.816
288,415
+0.17(+1.71%)
Mar 11, 2004
9.849
9.991
9.642
9.651
131,236
-0.13(-1.31%)
Mar 10, 2004
9.931
10.07
9.771
9.780
157,832
-0.06(-0.61%)
Mar 09, 2004
10.13
10.13
9.821
9.839
104,640
-0.29(-2.85%)
Mar 08, 2004
10.36
10.62
10.13
10.13
338,337
-0.12(-1.16%)
Mar 05, 2004
9.954
10.34
9.954
10.25
177,671
+0.29(+2.95%)
Mar 04, 2004
10.23
10.23
9.936
9.954
416,382
-0.23(-2.25%)
Mar 03, 2004
10.30
10.30
10.11
10.18
172,874
-0.14(-1.38%)
Mar 02, 2004
10.33
10.50
10.21
10.33
117,720
-0.12(-1.19%)
Mar 01, 2004
10.58
10.60
10.17
10.45
763,222
-0.10(-0.96%)
Feb 27, 2004
9.931
10.60
9.904
10.55
866,337
+0.55(+5.50%)
Feb 26, 2004
10.000
10.02
9.917
10.000
238,275
-0.02(-0.23%)
Feb 25, 2004
10.000
10.09
9.954
10.02
222,579
-0.07(-0.68%)
Feb 24, 2004
10.17
10.17
10.02
10.09
576,177
-0.08(-0.81%)
Feb 23, 2004
10.29
10.35
10.02
10.17
81,314
+0.00(+0.00%)
Feb 20, 2004
9.748
10.36
9.541
10.17
185,083
+0.06(+0.59%)
Feb 19, 2004
10.25
10.37
10.09
10.11
281,657
-0.32(-3.08%)
Feb 18, 2004
10.06
10.44
10.06
10.44
393,056
+0.30(+2.99%)
Feb 17, 2004
10.42
10.45
9.702
10.13
1,236,285
-0.56(-5.19%)
Feb 13, 2004
11.11
11.12
10.58
10.69
337,029
-0.31(-2.84%)
Feb 12, 2004
11.04
11.14
10.93
11.00
279,041
+0.07(+0.67%)
Feb 11, 2004
10.73
11.07
10.65
10.93
308,471
+0.31(+2.89%)
Feb 10, 2004
10.85
10.86
10.57
10.62
139,302
-0.18(-1.70%)
Feb 09, 2004
10.76
10.89
10.71
10.80
107,474
-0.05(-0.51%)
Feb 06, 2004
10.53
10.87
10.53
10.86
327,437
+0.24(+2.25%)
Feb 05, 2004
10.50
10.86
10.45
10.62
375,834
-0.07(-0.69%)
Feb 04, 2004
10.55
10.69
10.50
10.69
670,353
+0.14(+1.35%)
Feb 03, 2004
10.37
10.57
10.36
10.55
399,814
+0.21(+2.00%)
Feb 02, 2004
10.45
10.46
10.08
10.34
827,096
-0.20(-1.91%)
Jan 30, 2004
10.60
10.69
10.51
10.55
507,070
-0.26(-2.42%)
Jan 29, 2004
11.17
11.22
10.68
10.81
590,347
-0.69(-5.99%)
Jan 28, 2004
11.94
11.94
11.44
11.50
181,813
-0.42(-3.54%)
Jan 27, 2004
11.95
12.02
11.88
11.92
181,595
-0.06(-0.50%)
Jan 26, 2004
11.94
12.08
11.94
11.98
145,842
+0.10(+0.81%)
Jan 23, 2004
11.40
11.94
11.33
11.88
161,538
+0.50(+4.44%)
Jan 22, 2004
11.31
11.39
11.25
11.38
404,174
-0.19(-1.66%)
Jan 21, 2004
11.76
11.77
11.40
11.57
230,427
-0.36(-3.00%)
Jan 20, 2004
12.01
12.01
11.81
11.93
229,991
-0.01(-0.12%)
Jan 16, 2004
11.83
11.94
11.70
11.94
190,315
+0.04(+0.35%)
Jan 15, 2004
12.16
12.17
11.89
11.90
175,491
-0.52(-4.17%)
Jan 14, 2004
12.54
12.54
11.93
12.42
634,819
-0.15(-1.17%)
Jan 13, 2004
12.68
12.97
12.55
12.56
434,694
-0.16(-1.26%)
Jan 12, 2004
12.56
12.72
12.50
12.72
224,977
+0.21(+1.69%)
Jan 09, 2004
12.44
12.55
12.41
12.51
178,979
+0.11(+0.89%)
Jan 08, 2004
12.46
12.49
12.35
12.40
406,136
+0.02(+0.15%)
Jan 07, 2004
12.01
12.61
12.01
12.39
601,901
+0.39(+3.25%)
Jan 06, 2004
12.06
12.09
11.75
12.00
402,212
-0.06(-0.46%)
Jan 05, 2004
11.60
12.06
11.56
12.05
192,059
+0.55(+4.75%)
Jan 02, 2004
11.54
11.54
11.45
11.50
136,686
-0.03(-0.28%)
Dec 31, 2003
11.19
11.54
11.19
11.54
121,862
+0.39(+3.50%)
Dec 30, 2003
11.32
11.32
11.04
11.15
110,090
-0.15(-1.30%)
Dec 29, 2003
11.16
11.34
11.12
11.29
139,956
+0.13(+1.19%)
Dec 26, 2003
11.35
11.35
11.16
11.16
14,606
-0.14(-1.26%)
Dec 24, 2003
11.17
11.31
11.17
11.30
15,042
+0.16(+1.40%)
Dec 23, 2003
11.08
11.17
11.01
11.15
190,315
+0.05(+0.41%)
Dec 22, 2003
10.69
11.10
10.69
11.10
102,678
+0.41(+3.82%)
Dec 19, 2003
10.62
10.72
10.62
10.69
44,690
+0.05(+0.52%)
Dec 18, 2003
10.45
10.64
10.37
10.64
216,039
+0.22(+2.07%)
Dec 17, 2003
10.61
10.62
10.32
10.42
168,296
-0.27(-2.49%)
Dec 16, 2003
10.83
10.83
10.72
10.69
137,776
-0.20(-1.81%)
Dec 15, 2003
11.02
11.03
10.89
10.89
190,751
+0.15(+1.37%)
Dec 12, 2003
10.67
10.77
10.61
10.74
164,590
+0.12(+1.17%)
Dec 11, 2003
10.52
10.64
10.52
10.61
189,225
+0.17(+1.58%)
Dec 10, 2003
10.89
10.89
10.44
10.45
185,519
-0.44(-4.04%)
Dec 09, 2003
11.10
11.12
10.88
10.89
393,274
+0.02(+0.17%)
Dec 08, 2003
10.37
11.11
10.80
10.87
721,148
+0.50(+4.87%)
Dec 05, 2003
10.37
10.41
10.32
10.37
266,397
-0.00(-0.04%)
Dec 04, 2003
10.37
10.42
10.35
10.37
401,340
+0.00(+0.04%)
Dec 03, 2003
10.28
10.39
10.28
10.37
630,677
+0.02(+0.22%)
Dec 02, 2003
10.30
10.34
10.18
10.34
389,786
-0.05(-0.53%)
Dec 01, 2003
10.23
10.39
10.23
10.40
466,958
+0.22(+2.12%)
Nov 28, 2003
10.03
10.25
10.02
10.18
215,821
+0.16(+1.55%)
Nov 26, 2003
9.812
10.03
9.766
10.03
307,381
+0.22(+2.20%)
Nov 25, 2003
9.674
9.794
9.674
9.812
262,909
+0.14(+1.42%)
Nov 24, 2003
9.693
9.706
9.660
9.674
124,042
+0.02(+0.19%)
Nov 21, 2003
9.335
9.628
9.335
9.656
326,565
+0.41(+4.47%)
Nov 20, 2003
9.284
9.326
9.238
9.243
249,611
+0.04(+0.40%)
Nov 19, 2003
9.119
9.339
9.105
9.206
96,792
+0.15(+1.62%)
Nov 18, 2003
9.193
9.193
9.060
9.060
144,316
-0.08(-0.90%)
Nov 17, 2003
9.211
9.211
9.110
9.142
134,724
-0.23(-2.50%)
Nov 14, 2003
9.234
9.376
9.128
9.376
218,437
+0.19(+2.10%)
Nov 13, 2003
9.206
9.252
9.128
9.183
200,997
-0.07(-0.74%)
Nov 12, 2003
9.211
9.266
9.069
9.252
569,855
+0.16(+1.71%)
Nov 11, 2003
8.982
9.096
8.982
9.096
195,547
+0.06(+0.71%)
Nov 10, 2003
9.294
9.294
8.995
9.032
103,768
-0.17(-1.84%)
Nov 07, 2003
9.078
9.225
9.064
9.202
150,420
+0.22(+2.40%)
Nov 06, 2003
8.991
8.991
8.853
8.986
479,602
-0.05(-0.56%)
Nov 05, 2003
9.358
9.358
8.949
9.037
220,617
-0.37(-3.90%)
Nov 04, 2003
9.404
9.505
9.362
9.404
300,841
+0.00(+0.00%)
Nov 03, 2003
9.312
9.431
9.312
9.404
784,150
+0.17(+1.84%)
Oct 31, 2003
9.289
9.376
9.197
9.234
487,232
-0.03(-0.30%)
Oct 30, 2003
8.922
9.422
8.922
9.261
481,564
+0.43(+4.88%)
Oct 29, 2003
8.752
8.963
8.752
8.830
263,781
+0.02(+0.26%)
Oct 28, 2003
8.807
8.839
8.780
8.807
212,551
+0.00(+0.00%)
Oct 27, 2003
8.679
8.881
8.647
8.807
179,415
+0.13(+1.48%)
Oct 24, 2003
8.716
8.734
8.578
8.679
146,714
+0.10(+1.12%)
Oct 23, 2003
8.752
8.752
8.532
8.583
161,320
-0.22(-2.45%)
Oct 22, 2003
8.959
8.977
8.748
8.798
1,070,604
-0.14(-1.54%)
Oct 21, 2003
8.670
9.032
8.670
8.936
382,592
+0.33(+3.89%)
Oct 20, 2003
8.670
8.734
8.601
8.601
309,343
-0.09(-1.06%)
Oct 17, 2003
8.716
8.716
8.670
8.693
88,726
-0.06(-0.73%)
Oct 16, 2003
8.949
8.949
8.720
8.757
116,848
-0.19(-2.15%)
Oct 15, 2003
9.124
9.124
8.913
8.949
67,144
-0.20(-2.21%)
Oct 14, 2003
9.105
9.124
9.064
9.151
180,723
+0.10(+1.11%)
Oct 13, 2003
8.945
9.060
8.945
9.050
586,423
+0.11(+1.23%)
Oct 10, 2003
9.000
9.096
8.949
8.940
86,110
-0.15(-1.62%)
Oct 09, 2003
9.032
9.115
8.963
9.087
224,759
+0.10(+1.12%)
Oct 08, 2003
9.151
9.151
8.945
8.986
439,926
-0.00(-0.05%)
Oct 07, 2003
8.972
9.101
8.972
8.991
134,724
+0.06(+0.72%)
Oct 06, 2003
8.899
9.018
8.899
8.927
79,788
+0.17(+1.94%)
Oct 03, 2003
8.876
8.876
8.716
8.757
346,840
-0.01(-0.16%)
Oct 02, 2003
8.734
8.807
8.716
8.771
394,582
-0.01(-0.16%)
Oct 01, 2003
8.683
8.784
8.555
8.784
426,192
+0.12(+1.43%)
Sep 30, 2003
8.670
8.679
8.330
8.661
234,569
+0.03(+0.32%)
Sep 29, 2003
8.330
8.633
8.280
8.633
122,298
+0.26(+3.12%)
Sep 26, 2003
8.349
8.385
8.252
8.372
264,435
+0.02(+0.27%)
Sep 25, 2003
8.532
8.532
8.257
8.349
148,676
-0.14(-1.62%)
Sep 24, 2003
8.647
8.647
8.486
8.486
168,296
-0.11(-1.23%)
Sep 23, 2003
8.624
8.780
8.546
8.592
189,225
-0.05(-0.53%)
Sep 22, 2003
8.642
8.642
8.578
8.638
76,736
-0.03(-0.37%)
Sep 19, 2003
8.761
8.785
8.647
8.670
335,285
+0.00(+0.00%)
Sep 18, 2003
9.083
9.110
8.564
8.670
912,117
-0.28(-3.13%)
Sep 17, 2003
8.968
8.972
8.830
8.949
413,984
+0.12(+1.40%)
Sep 16, 2003
8.761
8.830
8.734
8.826
381,284
+0.06(+0.73%)
Sep 15, 2003
8.693
8.867
8.601
8.761
284,927
+0.12(+1.38%)
Sep 12, 2003
8.638
8.812
8.468
8.642
495,298
+0.02(+0.21%)
Sep 11, 2003
8.725
8.830
8.624
8.624
602,119
-0.11(-1.31%)
Sep 10, 2003
8.633
8.945
8.633
8.738
319,153
-0.01(-0.10%)
Sep 09, 2003
9.174
9.174
8.734
8.748
444,068
-0.38(-4.17%)
Sep 08, 2003
9.404
9.486
9.124
9.128
252,663
-0.18(-1.92%)
Sep 05, 2003
9.349
9.518
9.294
9.307
217,129
+0.00(+0.05%)
Sep 04, 2003
9.280
9.578
9.280
9.303
411,368
+0.02(+0.25%)
Sep 03, 2003
9.193
9.427
9.151
9.280
244,597
+0.11(+1.20%)
Sep 02, 2003
9.133
9.312
9.000
9.170
316,319
+0.15(+1.68%)
Aug 29, 2003
8.945
9.193
8.936
9.018
278,605
+0.11(+1.18%)
Aug 28, 2003
9.037
9.151
8.913
8.913
423,358
-0.08(-0.87%)
Aug 27, 2003
8.794
9.014
8.794
8.991
315,447
+0.27(+3.05%)
Aug 26, 2003
8.729
8.807
8.716
8.725
141,264
-0.00(-0.05%)
Aug 25, 2003
8.982
8.982
8.720
8.729
176,145
-0.21(-2.31%)
Aug 22, 2003
9.142
9.142
8.780
8.936
379,104
-0.22(-2.36%)
Aug 21, 2003
8.931
9.151
8.876
9.151
766,710
+0.08(+0.91%)
Aug 20, 2003
8.716
9.087
8.693
9.069
407,008
+0.35(+4.05%)
Aug 19, 2003
8.807
8.807
8.674
8.716
420,524
-0.07(-0.78%)
Aug 18, 2003
8.816
8.908
8.784
8.784
182,249
+0.02(+0.21%)
Aug 15, 2003
8.729
8.885
8.716
8.766
161,756
+0.07(+0.84%)
Aug 14, 2003
8.275
8.716
8.238
8.693
392,402
+0.44(+5.34%)
Aug 13, 2003
8.092
8.307
8.078
8.252
522,331
+0.16(+1.93%)
Aug 12, 2003
7.982
8.211
7.972
8.096
346,840
+0.07(+0.86%)
Aug 11, 2003
8.261
8.261
7.963
8.027
413,548
-0.20(-2.40%)
Aug 08, 2003
8.303
8.303
8.188
8.225
102,896
-0.03(-0.33%)
Aug 07, 2003
8.073
8.294
8.064
8.252
261,819
+0.18(+2.27%)
Aug 06, 2003
8.156
8.156
8.027
8.069
371,474
-0.12(-1.51%)
Aug 05, 2003
8.014
8.257
8.014
8.193
443,850
+0.21(+2.64%)
Aug 04, 2003
8.248
8.248
7.844
7.982
1,046,842
-0.28(-3.44%)
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.