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
Bruker Corp
(NQ:
BRKR
)
65.51
-0.03 (-0.05%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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
4.005
4.044
3.937
4.024
137,412
+0.02(+0.48%)
Jul 28, 2005
3.986
4.015
3.956
4.005
80,564
+0.05(+1.22%)
Jul 27, 2005
3.947
3.986
3.927
3.956
161,367
+0.01(+0.25%)
Jul 26, 2005
4.015
4.015
3.898
3.947
151,835
+0.01(+0.25%)
Jul 25, 2005
3.995
4.053
3.918
3.937
120,687
-0.09(-2.16%)
Jul 22, 2005
3.966
4.024
3.966
4.024
64,554
+0.05(+1.22%)
Jul 21, 2005
4.034
4.063
3.956
3.976
58,186
-0.09(-2.14%)
Jul 20, 2005
4.044
4.063
4.015
4.063
135,662
+0.03(+0.72%)
Jul 19, 2005
4.044
4.063
3.966
4.034
109,744
+0.04(+0.97%)
Jul 18, 2005
4.034
4.034
3.966
3.995
67,043
+0.00(+0.00%)
Jul 15, 2005
3.966
4.034
3.947
3.995
153,334
+0.03(+0.73%)
Jul 14, 2005
4.034
4.044
3.802
3.966
100,501
-0.01(-0.24%)
Jul 13, 2005
3.986
4.015
3.937
3.976
121,331
-0.02(-0.48%)
Jul 12, 2005
4.063
4.063
3.918
3.995
257,287
-0.06(-1.43%)
Jul 11, 2005
4.053
4.063
4.015
4.053
84,118
+0.00(+0.00%)
Jul 08, 2005
4.053
4.053
3.879
4.053
93,801
+0.01(+0.24%)
Jul 07, 2005
3.976
4.063
3.840
4.044
200,749
+0.07(+1.70%)
Jul 06, 2005
3.995
4.015
3.889
3.976
98,103
-0.02(-0.48%)
Jul 05, 2005
3.869
3.995
3.840
3.995
106,889
+0.11(+2.74%)
Jul 01, 2005
3.889
3.889
3.734
3.889
90,452
+0.03(+0.75%)
Jun 30, 2005
3.976
4.005
3.773
3.860
51,624
-0.11(-2.68%)
Jun 29, 2005
3.995
3.995
3.879
3.966
93,990
-0.01(-0.24%)
Jun 28, 2005
3.860
3.995
3.782
3.976
58,832
+0.14(+3.53%)
Jun 27, 2005
3.966
4.015
3.773
3.840
145,222
-0.12(-2.93%)
Jun 24, 2005
3.981
4.015
3.898
3.956
1,154,136
-0.05(-1.21%)
Jun 23, 2005
4.015
4.063
3.956
4.005
161,539
-0.07(-1.66%)
Jun 22, 2005
4.082
4.111
4.015
4.073
88,603
+0.06(+1.45%)
Jun 21, 2005
4.053
4.053
3.966
4.015
82,113
-0.01(-0.24%)
Jun 20, 2005
4.073
4.092
3.995
4.024
62,639
-0.05(-1.19%)
Jun 17, 2005
4.024
4.092
3.927
4.073
178,626
+0.12(+2.93%)
Jun 16, 2005
4.024
4.024
3.927
3.956
96,844
-0.06(-1.45%)
Jun 15, 2005
4.131
4.131
3.947
4.015
214,121
-0.10(-2.35%)
Jun 14, 2005
4.160
4.160
3.918
4.111
130,000
-0.02(-0.47%)
Jun 13, 2005
4.111
4.160
3.976
4.131
147,596
+0.05(+1.18%)
Jun 10, 2005
4.111
4.111
4.053
4.082
43,868
-0.01(-0.24%)
Jun 09, 2005
3.937
4.092
3.792
4.092
190,132
+0.17(+4.44%)
Jun 08, 2005
3.976
3.976
3.850
3.918
177,526
-0.09(-2.17%)
Jun 07, 2005
4.092
4.169
3.986
4.005
291,848
-0.06(-1.43%)
Jun 06, 2005
4.247
4.247
3.927
4.063
230,606
-0.07(-1.64%)
Jun 03, 2005
4.227
4.227
4.063
4.131
116,884
-0.03(-0.70%)
Jun 02, 2005
4.198
4.208
4.140
4.160
222,043
+0.01(+0.23%)
Jun 01, 2005
4.334
4.343
4.092
4.150
471,866
+0.09(+2.14%)
May 31, 2005
3.869
4.343
3.869
4.063
245,683
+0.23(+6.06%)
May 27, 2005
3.869
3.869
3.811
3.831
61,420
-0.03(-0.75%)
May 26, 2005
3.869
3.869
3.831
3.860
74,618
-0.01(-0.25%)
May 25, 2005
3.821
3.898
3.724
3.869
191,174
+0.04(+1.01%)
May 24, 2005
3.869
3.889
3.792
3.831
118,467
-0.01(-0.25%)
May 23, 2005
3.773
3.908
3.773
3.840
195,712
+0.02(+0.51%)
May 20, 2005
3.860
3.860
3.753
3.821
93,824
-0.02(-0.50%)
May 19, 2005
3.937
3.937
3.734
3.840
199,902
-0.04(-1.00%)
May 18, 2005
3.889
3.918
3.802
3.879
224,219
+0.06(+1.52%)
May 17, 2005
3.792
3.927
3.705
3.821
216,986
+0.05(+1.28%)
May 16, 2005
3.744
3.773
3.676
3.773
83,060
+0.09(+2.36%)
May 13, 2005
3.773
3.840
3.676
3.686
148,705
-0.03(-0.78%)
May 12, 2005
3.511
3.811
3.444
3.715
485,916
+0.24(+6.96%)
May 11, 2005
3.473
3.560
3.308
3.473
140,197
+0.05(+1.41%)
May 10, 2005
3.570
3.579
3.357
3.424
103,488
-0.21(-5.85%)
May 09, 2005
3.482
3.637
3.473
3.637
49,101
+0.16(+4.74%)
May 06, 2005
3.482
3.715
3.328
3.473
193,494
-0.03(-0.83%)
May 05, 2005
3.434
3.579
3.337
3.502
147,485
+0.10(+2.84%)
May 04, 2005
3.308
3.415
3.289
3.405
77,581
+0.12(+3.53%)
May 03, 2005
3.144
3.308
3.076
3.289
57,695
+0.03(+0.89%)
May 02, 2005
3.115
3.279
3.057
3.260
149,955
+0.11(+3.37%)
Apr 29, 2005
3.018
3.202
3.018
3.154
81,933
+0.15(+4.82%)
Apr 28, 2005
3.028
3.076
3.008
3.008
103,446
-0.06(-1.89%)
Apr 27, 2005
3.018
3.096
2.970
3.067
25,338
+0.01(+0.32%)
Apr 26, 2005
3.154
3.221
3.018
3.057
83,086
-0.15(-4.53%)
Apr 25, 2005
3.202
3.202
3.134
3.202
33,172
+0.06(+1.85%)
Apr 22, 2005
3.221
3.260
3.125
3.144
69,490
-0.10(-2.99%)
Apr 21, 2005
3.279
3.279
3.163
3.241
80,249
+0.03(+0.90%)
Apr 20, 2005
3.241
3.289
3.183
3.212
57,509
-0.08(-2.35%)
Apr 19, 2005
3.289
3.328
3.241
3.289
31,324
+0.04(+1.19%)
Apr 18, 2005
3.096
3.347
3.096
3.250
40,108
+0.14(+4.35%)
Apr 15, 2005
3.221
3.289
3.105
3.115
52,694
-0.15(-4.73%)
Apr 14, 2005
3.241
3.376
3.241
3.270
33,934
+0.00(+0.00%)
Apr 13, 2005
3.492
3.492
3.241
3.270
316,172
-0.21(-6.11%)
Apr 12, 2005
3.482
3.541
3.453
3.482
49,748
-0.03(-0.83%)
Apr 11, 2005
3.434
3.560
3.386
3.511
142,999
+0.08(+2.25%)
Apr 08, 2005
3.531
3.531
3.424
3.434
19,426
-0.10(-2.74%)
Apr 07, 2005
3.531
3.550
3.395
3.531
43,398
+0.02(+0.55%)
Apr 06, 2005
3.579
3.628
3.492
3.511
55,145
-0.05(-1.36%)
Apr 05, 2005
3.628
3.705
3.550
3.560
148,448
-0.02(-0.54%)
Apr 04, 2005
3.328
3.618
3.328
3.579
83,951
+0.16(+4.82%)
Apr 01, 2005
3.434
3.453
3.376
3.415
75,237
+0.01(+0.28%)
Mar 31, 2005
3.337
3.415
3.221
3.405
51,465
+0.04(+1.15%)
Mar 30, 2005
3.221
3.376
3.202
3.366
139,729
+0.02(+0.58%)
Mar 29, 2005
3.328
3.386
3.279
3.347
75,057
+0.03(+0.87%)
Mar 28, 2005
3.337
3.376
3.270
3.318
125,255
+0.01(+0.29%)
Mar 24, 2005
3.105
3.366
3.086
3.308
80,468
+0.25(+8.23%)
Mar 23, 2005
3.134
3.192
3.057
3.057
80,825
-0.10(-3.07%)
Mar 22, 2005
3.105
3.289
3.105
3.154
101,346
+0.02(+0.62%)
Mar 21, 2005
3.328
3.357
3.134
3.134
215,346
-0.23(-6.90%)
Mar 18, 2005
3.337
3.521
3.328
3.366
160,317
-0.12(-3.33%)
Mar 17, 2005
3.434
3.531
3.328
3.482
131,654
+0.11(+3.15%)
Mar 16, 2005
3.821
3.821
3.347
3.376
400,289
-0.44(-11.65%)
Mar 15, 2005
3.773
3.956
3.705
3.821
304,090
+0.10(+2.60%)
Mar 14, 2005
3.608
3.773
3.434
3.724
128,831
+0.17(+4.90%)
Mar 11, 2005
3.705
3.831
3.444
3.550
117,776
-0.08(-2.13%)
Mar 10, 2005
3.686
3.705
3.570
3.628
123,681
+0.03(+0.81%)
Mar 09, 2005
3.724
3.869
3.599
3.599
252,911
-0.06(-1.59%)
Mar 08, 2005
3.666
3.753
3.628
3.657
61,376
+0.03(+0.80%)
Mar 07, 2005
3.773
3.773
3.608
3.628
105,869
-0.18(-4.82%)
Mar 04, 2005
3.918
3.918
3.773
3.811
63,301
+0.03(+0.77%)
Mar 03, 2005
3.676
3.918
3.676
3.782
202,726
+0.19(+5.39%)
Mar 02, 2005
3.463
3.657
3.395
3.589
48,174
+0.05(+1.37%)
Mar 01, 2005
3.695
3.782
3.463
3.541
61,245
-0.07(-1.88%)
Feb 28, 2005
3.860
3.869
3.579
3.608
70,249
-0.03(-0.80%)
Feb 25, 2005
3.560
3.676
3.318
3.637
26,817
+0.10(+2.73%)
Feb 24, 2005
3.541
3.637
3.386
3.541
17,594
-0.03(-0.81%)
Feb 23, 2005
3.637
3.637
3.550
3.570
16,895
-0.06(-1.60%)
Feb 22, 2005
3.811
3.918
3.589
3.628
68,859
-0.04(-1.06%)
Feb 18, 2005
3.695
3.763
3.579
3.666
31,884
+0.03(+0.80%)
Feb 17, 2005
3.898
3.908
3.589
3.637
46,073
-0.24(-6.23%)
Feb 16, 2005
3.831
3.918
3.773
3.879
35,070
+0.01(+0.25%)
Feb 15, 2005
3.908
3.918
3.869
3.869
19,181
+0.00(+0.00%)
Feb 14, 2005
3.995
3.995
3.831
3.869
26,984
-0.05(-1.23%)
Feb 11, 2005
3.831
3.947
3.744
3.918
27,044
-0.01(-0.25%)
Feb 10, 2005
3.995
4.005
3.860
3.927
94,147
+0.01(+0.25%)
Feb 09, 2005
3.802
3.986
3.782
3.918
95,940
+0.02(+0.50%)
Feb 08, 2005
3.763
3.908
3.715
3.898
40,845
+0.04(+1.00%)
Feb 07, 2005
3.744
3.869
3.715
3.860
78,903
+0.11(+2.84%)
Feb 04, 2005
3.579
3.753
3.579
3.753
27,681
+0.16(+4.58%)
Feb 03, 2005
3.608
3.695
3.492
3.589
159,257
-0.12(-3.13%)
Feb 02, 2005
3.550
3.705
3.415
3.705
75,657
+0.18(+5.22%)
Feb 01, 2005
3.463
3.531
3.434
3.521
66,550
+0.03(+0.97%)
Jan 31, 2005
3.550
3.560
3.434
3.487
71,229
+0.00(+0.14%)
Jan 28, 2005
3.531
3.531
3.434
3.482
32,470
+0.03(+0.84%)
Jan 27, 2005
3.415
3.511
3.318
3.453
14,477
-0.03(-0.83%)
Jan 26, 2005
3.463
3.531
3.444
3.482
46,143
+0.10(+2.86%)
Jan 25, 2005
3.405
3.463
3.376
3.386
173,473
+0.00(+0.00%)
Jan 24, 2005
3.299
3.434
3.289
3.386
101,656
-0.02(-0.57%)
Jan 21, 2005
3.463
3.463
3.386
3.405
120,519
-0.01(-0.28%)
Jan 20, 2005
3.511
3.531
3.337
3.415
103,462
-0.15(-4.08%)
Jan 19, 2005
3.628
3.744
3.511
3.560
69,819
-0.16(-4.42%)
Jan 18, 2005
3.666
3.724
3.589
3.724
50,337
+0.07(+1.85%)
Jan 14, 2005
3.695
3.734
3.608
3.657
64,622
+0.04(+1.07%)
Jan 13, 2005
3.599
3.676
3.482
3.618
157,097
+0.14(+3.89%)
Jan 12, 2005
3.473
3.560
3.231
3.482
87,971
-0.05(-1.37%)
Jan 11, 2005
3.579
3.695
3.492
3.531
98,592
-0.10(-2.67%)
Jan 10, 2005
3.376
3.695
3.376
3.628
119,630
+0.15(+4.17%)
Jan 07, 2005
3.579
3.579
3.337
3.482
215,864
+0.00(+0.00%)
Jan 06, 2005
3.531
3.589
3.473
3.482
167,376
-0.02(-0.55%)
Jan 05, 2005
3.579
3.734
3.444
3.502
189,195
-0.17(-4.74%)
Jan 04, 2005
3.773
3.879
3.531
3.676
223,317
-0.09(-2.31%)
Jan 03, 2005
3.956
3.976
3.724
3.763
264,526
-0.14(-3.47%)
Dec 31, 2004
3.976
4.111
3.869
3.898
1,324,333
-0.02(-0.62%)
Dec 30, 2004
4.024
4.131
3.918
3.923
117,640
-0.13(-3.22%)
Dec 29, 2004
4.343
4.343
3.995
4.053
141,520
-0.20(-4.77%)
Dec 28, 2004
4.460
4.508
4.218
4.256
41,763
+0.09(+2.09%)
Dec 27, 2004
3.976
4.198
3.927
4.169
47,552
+0.20(+5.12%)
Dec 23, 2004
4.015
4.015
3.831
3.966
339,275
-0.06(-1.44%)
Dec 22, 2004
4.111
4.131
4.015
4.024
113,298
-0.13(-3.03%)
Dec 21, 2004
4.305
4.305
4.150
4.150
67,917
-0.11(-2.50%)
Dec 20, 2004
4.450
4.605
4.227
4.256
89,212
-0.03(-0.68%)
Dec 17, 2004
4.160
4.382
4.150
4.285
81,769
+0.16(+3.99%)
Dec 16, 2004
4.102
4.189
3.995
4.121
78,254
+0.11(+2.65%)
Dec 15, 2004
4.015
4.063
3.986
4.015
83,526
-0.03(-0.72%)
Dec 14, 2004
4.102
4.102
3.937
4.044
142,760
-0.04(-0.95%)
Dec 13, 2004
4.111
4.131
4.034
4.082
78,254
+0.02(+0.48%)
Dec 10, 2004
4.015
4.102
3.986
4.063
150,720
-0.05(-1.18%)
Dec 09, 2004
4.053
4.160
4.034
4.111
200,340
-0.06(-1.39%)
Dec 08, 2004
4.218
4.276
4.045
4.169
126,840
-0.19(-4.43%)
Dec 07, 2004
3.986
4.498
3.869
4.363
153,614
-0.09(-1.96%)
Dec 06, 2004
4.411
4.576
4.353
4.450
107,199
-0.17(-3.77%)
Dec 03, 2004
4.643
4.750
4.372
4.624
154,131
-0.03(-0.62%)
Dec 02, 2004
4.808
4.808
4.643
4.653
161,781
+0.10(+2.12%)
Dec 01, 2004
4.576
4.692
4.450
4.556
773,656
+0.10(+2.17%)
Nov 30, 2004
4.585
4.595
4.460
4.460
199,823
-0.07(-1.50%)
Nov 29, 2004
4.421
4.527
4.421
4.527
462,395
+0.11(+2.41%)
Nov 26, 2004
5.098
5.098
4.421
4.421
39,179
-0.20(-4.39%)
Nov 24, 2004
4.537
4.643
4.508
4.624
175,943
+0.09(+1.92%)
Nov 23, 2004
4.160
4.547
4.160
4.537
313,225
+0.35(+8.31%)
Nov 22, 2004
3.869
4.198
3.869
4.189
240,553
+0.38(+9.90%)
Nov 19, 2004
3.879
3.986
3.811
3.811
221,635
-0.11(-2.72%)
Nov 18, 2004
3.966
4.015
3.811
3.918
546,025
+0.05(+1.25%)
Nov 17, 2004
3.647
3.869
3.550
3.869
314,155
+0.30(+8.40%)
Nov 16, 2004
3.608
3.647
3.570
3.570
185,454
+0.00(+0.00%)
Nov 15, 2004
3.482
3.628
3.366
3.570
210,884
+0.14(+3.94%)
Nov 12, 2004
3.047
3.531
3.047
3.434
555,949
+0.40(+13.06%)
Nov 11, 2004
2.950
3.047
2.921
3.037
552,744
+0.09(+2.95%)
Nov 10, 2004
2.960
2.999
2.931
2.950
610,014
-0.01(-0.33%)
Nov 09, 2004
2.999
2.999
2.921
2.960
121,361
+0.00(+0.00%)
Nov 08, 2004
2.950
3.028
2.950
2.960
64,092
-0.02(-0.65%)
Nov 05, 2004
3.047
3.047
2.960
2.979
165,916
-0.06(-1.91%)
Nov 04, 2004
3.163
3.163
2.912
3.037
187,831
-0.20(-6.27%)
Nov 03, 2004
3.337
3.357
3.163
3.241
129,425
-0.10(-2.90%)
Nov 02, 2004
3.328
3.386
3.289
3.337
136,351
+0.03(+0.88%)
Nov 01, 2004
3.362
3.362
3.260
3.308
68,330
-0.03(-0.87%)
Oct 29, 2004
3.231
3.337
3.202
3.337
79,701
+0.14(+4.23%)
Oct 28, 2004
3.173
3.289
3.173
3.202
75,360
+0.02(+0.61%)
Oct 27, 2004
3.096
3.206
2.991
3.183
130,458
+0.09(+2.81%)
Oct 26, 2004
3.144
3.144
3.008
3.096
85,490
+0.04(+1.27%)
Oct 25, 2004
3.047
3.096
3.008
3.057
85,697
-0.02(-0.63%)
Oct 22, 2004
3.106
3.134
3.047
3.076
67,813
-0.05(-1.55%)
Oct 21, 2004
3.125
3.144
3.096
3.125
28,634
+0.02(+0.62%)
Oct 20, 2004
3.115
3.144
3.086
3.105
30,598
+0.01(+0.31%)
Oct 19, 2004
3.144
3.183
3.096
3.096
49,619
-0.05(-1.54%)
Oct 18, 2004
3.037
3.183
3.037
3.144
84,767
+0.13(+4.17%)
Oct 15, 2004
3.018
3.086
2.989
3.018
197,652
+0.04(+1.30%)
Oct 14, 2004
3.037
3.047
2.979
2.979
113,608
-0.02(-0.65%)
Oct 13, 2004
3.105
3.115
2.979
2.999
370,391
-0.11(-3.43%)
Oct 12, 2004
3.144
3.174
3.086
3.105
76,704
-0.07(-2.13%)
Oct 11, 2004
3.241
3.241
3.163
3.173
225,667
-0.04(-1.20%)
Oct 08, 2004
3.192
3.386
3.192
3.212
84,250
-0.12(-3.49%)
Oct 07, 2004
3.386
3.482
3.279
3.328
273,322
-0.18(-5.23%)
Oct 06, 2004
3.279
3.511
3.250
3.511
444,201
+0.31(+9.67%)
Oct 05, 2004
3.289
3.289
3.192
3.202
47,759
-0.09(-2.65%)
Oct 04, 2004
3.289
3.444
3.231
3.289
69,157
-0.10(-2.86%)
Oct 01, 2004
3.362
3.395
3.300
3.386
33,493
+0.04(+1.16%)
Sep 30, 2004
3.289
3.376
3.289
3.347
44,347
+0.00(+0.00%)
Sep 29, 2004
3.366
3.434
3.299
3.347
34,010
-0.06(-1.70%)
Sep 28, 2004
3.463
3.492
3.395
3.405
83,940
+0.08(+2.33%)
Sep 27, 2004
3.376
3.434
3.318
3.328
62,438
-0.11(-3.10%)
Sep 24, 2004
3.386
3.531
3.386
3.434
84,560
+0.00(+0.00%)
Sep 23, 2004
3.482
3.482
3.376
3.434
168,810
-0.01(-0.28%)
Sep 22, 2004
3.444
3.482
3.337
3.444
92,003
-0.01(-0.28%)
Sep 21, 2004
3.241
3.531
3.241
3.453
64,299
+0.15(+4.69%)
Sep 20, 2004
3.482
3.482
3.289
3.299
27,394
-0.10(-2.85%)
Sep 17, 2004
3.376
3.541
3.347
3.395
121,568
+0.00(+0.00%)
Sep 16, 2004
3.260
3.395
3.241
3.395
77,427
+0.11(+3.24%)
Sep 15, 2004
3.395
3.444
3.270
3.289
251,097
-0.08(-2.30%)
Sep 14, 2004
3.347
3.395
3.318
3.366
41,246
+0.03(+0.87%)
Sep 13, 2004
3.279
3.434
3.279
3.337
102,134
-0.03(-0.86%)
Sep 10, 2004
3.183
3.395
3.105
3.366
58,510
+0.20(+6.42%)
Sep 09, 2004
3.250
3.289
3.134
3.163
337,518
-0.03(-0.91%)
Sep 08, 2004
3.386
3.386
3.192
3.192
60,164
-0.17(-5.17%)
Sep 07, 2004
3.424
3.434
3.289
3.366
48,792
-0.07(-1.97%)
Sep 03, 2004
3.415
3.434
3.241
3.434
39,592
+0.08(+2.31%)
Sep 02, 2004
3.395
3.434
3.289
3.357
46,828
+0.01(+0.29%)
Sep 01, 2004
3.492
4.044
3.221
3.347
134,283
-0.11(-3.08%)
Aug 31, 2004
3.250
3.453
3.057
3.453
67,813
+0.25(+7.85%)
Aug 30, 2004
3.144
3.289
3.144
3.202
25,740
-0.06(-1.78%)
Aug 27, 2004
3.250
3.376
3.193
3.260
57,062
+0.02(+0.60%)
Aug 26, 2004
3.386
3.473
3.047
3.241
686,408
-0.22(-6.42%)
Aug 25, 2004
3.550
3.589
3.347
3.463
73,499
-0.02(-0.56%)
Aug 24, 2004
3.715
3.744
3.482
3.482
24,809
-0.15(-4.00%)
Aug 23, 2004
3.637
3.724
3.560
3.628
50,996
+0.14(+3.88%)
Aug 20, 2004
3.415
3.589
3.415
3.492
35,044
+0.13(+3.74%)
Aug 19, 2004
3.395
3.502
3.337
3.366
27,911
-0.12(-3.33%)
Aug 18, 2004
3.463
3.570
3.395
3.482
64,402
-0.08(-2.17%)
Aug 17, 2004
3.521
3.753
3.482
3.560
47,035
+0.15(+4.55%)
Aug 16, 2004
3.473
3.550
3.386
3.405
70,604
+0.01(+0.29%)
Aug 13, 2004
3.434
3.463
3.386
3.395
57,579
+0.01(+0.29%)
Aug 12, 2004
3.386
3.511
3.357
3.386
93,657
+0.00(+0.00%)
Aug 11, 2004
3.395
3.482
3.347
3.386
63,368
-0.05(-1.41%)
Aug 10, 2004
3.405
3.521
3.386
3.434
38,145
-0.01(-0.28%)
Aug 09, 2004
3.695
3.695
3.444
3.444
36,698
-0.14(-3.78%)
Aug 06, 2004
3.628
3.753
3.386
3.579
228,148
-0.13(-3.39%)
Aug 05, 2004
3.753
3.763
3.618
3.705
68,950
-0.08(-2.05%)
Aug 04, 2004
3.773
3.927
3.144
3.782
134,697
+0.00(+0.00%)
Aug 03, 2004
3.869
3.879
3.782
3.782
37,701
-0.09(-2.25%)
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.