Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Healthcare Svcs Gp (NQ: HCSG )

10.43 -0.17 (-1.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 29, 2005 3.793 3.793 3.652 3.694 630,418 -0.07(-1.93%)
Jul 28, 2005 3.751 3.852 3.731 3.767 965,160 +0.01(+0.21%)
Jul 27, 2005 3.882 3.882 3.660 3.759 1,062,388 -0.15(-3.77%)
Jul 26, 2005 3.954 3.995 3.846 3.906 539,624 -0.05(-1.22%)
Jul 25, 2005 4.031 4.031 3.892 3.954 648,505 -0.01(-0.20%)
Jul 22, 2005 3.852 3.973 3.852 3.963 972,539 +0.11(+2.88%)
Jul 21, 2005 3.833 3.888 3.827 3.852 1,094,052 +0.00(+0.00%)
Jul 20, 2005 4.043 4.078 3.807 3.852 1,719,878 -0.24(-5.82%)
Jul 19, 2005 4.069 4.194 4.069 4.090 507,784 +0.01(+0.25%)
Jul 18, 2005 4.065 4.118 4.043 4.080 266,653 -0.03(-0.78%)
Jul 15, 2005 4.047 4.112 4.033 4.112 411,684 +0.02(+0.59%)
Jul 14, 2005 4.170 4.230 4.065 4.088 662,627 -0.04(-0.98%)
Jul 13, 2005 4.273 4.299 4.124 4.128 446,611 -0.10(-2.43%)
Jul 12, 2005 4.336 4.372 4.178 4.231 938,722 -0.13(-2.87%)
Jul 11, 2005 4.233 4.358 4.154 4.356 1,184,469 +0.10(+2.42%)
Jul 08, 2005 4.160 4.265 4.160 4.253 629,112 +0.08(+1.93%)
Jul 07, 2005 4.174 4.194 4.092 4.172 664,532 +0.01(+0.19%)
Jul 06, 2005 4.134 4.174 4.094 4.164 685,743 +0.03(+0.78%)
Jul 05, 2005 4.029 4.132 4.029 4.132 393,075 +0.07(+1.64%)
Jul 01, 2005 4.069 4.100 4.057 4.065 415,886 +0.02(+0.40%)
Jun 30, 2005 3.957 4.098 3.957 4.049 1,090,316 +0.06(+1.52%)
Jun 29, 2005 3.930 4.001 3.872 3.989 971,074 +0.12(+3.02%)
Jun 28, 2005 3.870 3.898 3.694 3.872 1,618,974 -0.03(-0.72%)
Jun 27, 2005 4.075 4.075 3.878 3.900 884,218 -0.12(-2.96%)
Jun 24, 2005 4.142 4.158 3.991 4.019 942,590 -0.09(-2.21%)
Jun 23, 2005 4.134 4.170 4.098 4.110 325,445 -0.05(-1.31%)
Jun 22, 2005 4.075 4.170 4.055 4.164 1,175,434 +0.13(+3.25%)
Jun 21, 2005 3.894 4.102 3.892 4.033 1,501,201 +0.10(+2.46%)
Jun 20, 2005 4.106 4.114 3.874 3.936 1,480,704 -0.14(-3.32%)
Jun 17, 2005 4.156 4.156 4.027 4.071 1,374,825 -0.07(-1.80%)
Jun 16, 2005 4.174 4.174 4.033 4.146 949,040 -0.01(-0.15%)
Jun 15, 2005 4.180 4.194 4.094 4.152 1,556,172 +0.00(+0.00%)
Jun 14, 2005 4.023 4.174 4.013 4.152 2,111,456 +0.15(+3.62%)
Jun 13, 2005 3.973 4.011 3.932 4.007 788,712 +0.03(+0.86%)
Jun 10, 2005 3.993 3.993 3.932 3.973 332,963 +0.00(+0.00%)
Jun 09, 2005 3.985 3.985 3.890 3.973 534,840 +0.02(+0.41%)
Jun 08, 2005 3.997 3.999 3.884 3.957 645,909 +0.01(+0.26%)
Jun 07, 2005 3.912 3.987 3.882 3.946 852,457 +0.07(+1.82%)
Jun 06, 2005 3.852 3.902 3.844 3.876 477,951 +0.02(+0.52%)
Jun 03, 2005 3.823 3.856 3.797 3.856 456,476 +0.06(+1.70%)
Jun 02, 2005 3.781 3.832 3.731 3.791 502,134 +0.02(+0.43%)
Jun 01, 2005 3.789 3.825 3.749 3.775 419,807 +0.00(+0.11%)
May 31, 2005 3.811 3.842 3.670 3.771 971,613 -0.03(-0.85%)
May 27, 2005 3.656 3.827 3.656 3.803 634,590 +0.11(+3.00%)
May 26, 2005 3.646 3.722 3.606 3.692 1,120,354 +0.06(+1.72%)
May 25, 2005 3.727 3.731 3.630 3.630 483,595 -0.08(-2.12%)
May 24, 2005 3.759 3.761 3.682 3.708 658,872 -0.05(-1.29%)
May 23, 2005 3.634 3.757 3.634 3.757 1,112,529 +0.15(+4.14%)
May 20, 2005 3.638 3.660 3.590 3.608 656,363 -0.03(-0.89%)
May 19, 2005 3.638 3.660 3.583 3.640 690,040 -0.02(-0.55%)
May 18, 2005 3.711 3.755 3.658 3.660 773,918 -0.02(-0.66%)
May 17, 2005 3.630 3.711 3.598 3.684 985,994 +0.05(+1.27%)
May 16, 2005 3.551 3.702 3.533 3.638 1,000,596 +0.08(+2.21%)
May 13, 2005 3.630 3.630 3.481 3.559 866,865 -0.03(-0.79%)
May 12, 2005 3.721 3.721 3.569 3.587 488,441 -0.12(-3.16%)
May 11, 2005 3.652 3.731 3.630 3.704 1,243,288 +0.07(+1.94%)
May 10, 2005 3.525 3.698 3.507 3.634 1,386,895 +0.12(+3.44%)
May 09, 2005 3.489 3.541 3.475 3.513 1,707,441 +0.03(+0.81%)
May 06, 2005 3.446 3.489 3.432 3.485 733,831 +0.02(+0.52%)
May 05, 2005 3.495 3.533 3.418 3.466 827,891 -0.00(-0.06%)
May 04, 2005 3.424 3.495 3.412 3.469 642,263 +0.05(+1.59%)
May 03, 2005 3.384 3.426 3.339 3.414 639,988 +1.14(+50.21%)
May 02, 2005 2.258 2.279 2.178 2.273 1,255,623 +0.01(+0.44%)
Apr 29, 2005 2.264 2.296 2.260 2.263 7,802,729 -0.01(-0.40%)
Apr 28, 2005 2.276 2.277 2.240 2.272 1,552,180 +0.00(+0.00%)
Apr 27, 2005 2.253 2.321 2.253 2.272 3,733,724 +0.12(+5.54%)
Apr 26, 2005 2.178 2.183 2.147 2.153 440,449 -0.01(-0.66%)
Apr 25, 2005 2.172 2.172 2.144 2.167 556,963 +0.01(+0.60%)
Apr 22, 2005 2.151 2.158 2.121 2.154 498,032 +0.01(+0.67%)
Apr 21, 2005 2.149 2.196 2.119 2.140 620,417 +0.00(+0.06%)
Apr 20, 2005 2.150 2.352 2.099 2.138 1,373,059 -0.01(-0.29%)
Apr 19, 2005 1.895 2.149 1.891 2.145 1,018,176 +0.24(+12.56%)
Apr 18, 2005 1.977 1.999 1.809 1.905 1,962,672 -0.11(-5.34%)
Apr 15, 2005 2.119 2.140 1.983 2.013 696,150 -0.11(-5.19%)
Apr 14, 2005 2.122 2.155 2.104 2.123 618,736 -0.02(-0.80%)
Apr 13, 2005 2.153 2.195 2.126 2.140 351,174 -0.02(-0.75%)
Apr 12, 2005 2.110 2.178 2.106 2.156 753,192 +0.03(+1.43%)
Apr 11, 2005 2.164 2.182 2.119 2.126 603,993 -0.06(-2.57%)
Apr 08, 2005 2.182 2.190 2.160 2.182 300,291 +0.01(+0.35%)
Apr 07, 2005 2.206 2.206 2.139 2.174 447,669 -0.03(-1.38%)
Apr 06, 2005 2.179 2.218 2.179 2.205 448,770 +0.03(+1.19%)
Apr 05, 2005 2.184 2.198 2.152 2.179 647,478 +0.01(+0.25%)
Apr 04, 2005 2.103 2.174 2.103 2.173 421,709 +0.05(+2.32%)
Apr 01, 2005 2.220 2.220 2.079 2.124 495,225 -0.05(-2.27%)
Mar 31, 2005 2.236 2.241 2.112 2.173 1,209,039 -0.05(-2.18%)
Mar 30, 2005 2.170 2.222 2.162 2.222 1,509,250 +0.08(+3.55%)
Mar 29, 2005 2.119 2.180 2.098 2.146 593,386 +0.04(+2.05%)
Mar 28, 2005 2.154 2.154 2.054 2.103 726,944 +0.01(+0.60%)
Mar 24, 2005 2.056 2.102 2.056 2.090 258,482 +0.01(+0.30%)
Mar 23, 2005 2.040 2.089 2.039 2.084 237,739 +0.03(+1.22%)
Mar 22, 2005 2.087 2.088 2.057 2.059 300,544 -0.03(-1.50%)
Mar 21, 2005 2.031 2.090 2.031 2.090 217,249 +0.04(+1.88%)
Mar 18, 2005 2.018 2.092 2.018 2.052 537,693 -0.03(-1.38%)
Mar 17, 2005 2.088 2.097 2.052 2.080 419,503 +0.01(+0.61%)
Mar 16, 2005 2.087 2.097 2.057 2.068 363,016 +0.00(+0.13%)
Mar 15, 2005 2.096 2.102 2.057 2.065 395,283 -0.01(-0.35%)
Mar 14, 2005 2.104 2.104 2.059 2.072 493,137 -0.01(-0.39%)
Mar 11, 2005 2.103 2.103 2.061 2.080 362,887 -0.01(-0.30%)
Mar 10, 2005 2.098 2.103 2.065 2.086 587,733 -0.01(-0.39%)
Mar 09, 2005 2.106 2.111 2.036 2.095 657,034 -0.01(-0.34%)
Mar 08, 2005 2.038 2.106 2.021 2.102 887,796 +0.09(+4.50%)
Mar 07, 2005 2.106 2.106 2.000 2.011 437,717 -0.09(-4.22%)
Mar 04, 2005 2.123 2.123 2.075 2.100 379,509 -0.00(-0.09%)
Mar 03, 2005 2.123 2.123 2.077 2.102 512,155 +0.01(+0.51%)
Mar 02, 2005 2.104 2.117 2.090 2.091 439,675 +0.00(+0.04%)
Mar 01, 2005 2.068 2.114 2.039 2.090 752,324 +0.03(+1.44%)
Feb 28, 2005 2.129 2.140 2.025 2.061 546,768 -0.04(-2.13%)
Feb 25, 2005 2.105 2.110 2.052 2.105 320,300 +0.03(+1.29%)
Feb 24, 2005 1.991 2.129 1.991 2.078 877,581 +0.06(+3.02%)
Feb 23, 2005 1.926 2.046 1.926 2.017 964,466 +0.07(+3.49%)
Feb 22, 2005 1.933 1.963 1.864 1.949 999,932 +0.05(+2.45%)
Feb 18, 2005 1.952 1.952 1.878 1.903 282,974 -0.05(-2.57%)
Feb 17, 2005 1.893 1.967 1.893 1.953 382,251 +0.03(+1.40%)
Feb 16, 2005 1.842 1.927 1.815 1.926 644,909 +0.11(+6.12%)
Feb 15, 2005 1.837 1.862 1.776 1.815 406,912 +0.01(+0.55%)
Feb 14, 2005 1.803 1.815 1.758 1.805 183,122 -0.03(-1.37%)
Feb 11, 2005 1.766 1.836 1.766 1.830 268,866 +0.05(+3.03%)
Feb 10, 2005 1.787 1.793 1.764 1.776 121,086 +0.02(+1.02%)
Feb 09, 2005 1.793 1.815 1.758 1.758 169,519 -0.06(-3.11%)
Feb 08, 2005 1.770 1.815 1.770 1.815 269,496 +0.03(+1.61%)
Feb 07, 2005 1.791 1.793 1.777 1.786 314,339 -0.01(-0.35%)
Feb 04, 2005 1.814 1.814 1.773 1.793 176,660 +0.00(+0.00%)
Feb 03, 2005 1.793 1.793 1.776 1.793 67,659 +0.00(+0.00%)
Feb 02, 2005 1.793 1.793 1.759 1.793 247,870 +0.00(+0.00%)
Feb 01, 2005 1.793 1.793 1.776 1.793 484,345 +0.04(+2.56%)
Jan 31, 2005 1.805 1.813 1.744 1.748 237,913 -0.02(-1.27%)
Jan 28, 2005 1.772 1.788 1.753 1.770 239,187 -0.02(-1.30%)
Jan 27, 2005 1.761 1.810 1.761 1.793 444,624 +0.03(+1.83%)
Jan 26, 2005 1.748 1.763 1.739 1.761 358,240 +0.01(+0.77%)
Jan 25, 2005 1.748 1.765 1.726 1.748 152,342 -0.00(-0.05%)
Jan 24, 2005 1.776 1.776 1.735 1.749 228,783 +0.01(+0.31%)
Jan 21, 2005 1.751 1.757 1.710 1.743 444,411 +0.02(+1.04%)
Jan 20, 2005 1.718 1.747 1.705 1.725 322,268 +0.04(+2.34%)
Jan 19, 2005 1.703 1.793 1.648 1.686 636,861 -0.04(-2.39%)
Jan 18, 2005 1.698 1.744 1.698 1.727 155,352 +0.01(+0.36%)
Jan 14, 2005 1.688 1.723 1.679 1.721 174,017 +0.03(+1.96%)
Jan 13, 2005 1.734 1.736 1.658 1.688 196,754 -0.05(-3.04%)
Jan 12, 2005 1.761 1.761 1.627 1.741 536,190 -0.01(-0.41%)
Jan 11, 2005 1.735 1.748 1.713 1.748 170,586 +0.00(+0.00%)
Jan 10, 2005 1.741 1.792 1.718 1.748 274,202 -0.03(-1.52%)
Jan 07, 2005 1.772 1.784 1.715 1.775 199,739 +0.01(+0.30%)
Jan 06, 2005 1.751 1.784 1.739 1.769 230,102 +0.05(+2.65%)
Jan 05, 2005 1.718 1.774 1.718 1.724 213,753 -0.01(-0.67%)
Jan 04, 2005 1.804 1.804 1.731 1.735 304,818 -0.06(-3.10%)
Jan 03, 2005 1.882 1.905 1.704 1.791 862,238 -0.08(-4.13%)
Dec 31, 2004 1.850 1.890 1.825 1.868 177,032 -0.01(-0.29%)
Dec 30, 2004 1.881 1.902 1.795 1.873 363,487 +0.01(+0.34%)
Dec 29, 2004 1.861 1.871 1.860 1.867 157,197 +0.01(+0.48%)
Dec 28, 2004 1.849 1.869 1.810 1.858 145,295 +0.02(+1.22%)
Dec 27, 2004 1.784 1.844 1.784 1.836 352,081 +0.03(+1.79%)
Dec 23, 2004 1.832 1.832 1.795 1.803 228,605 -0.00(-0.20%)
Dec 22, 2004 1.855 1.855 1.794 1.807 174,057 -0.00(-0.10%)
Dec 21, 2004 1.786 1.880 1.786 1.809 360,016 -0.00(-0.10%)
Dec 20, 2004 1.824 1.845 1.788 1.810 146,287 -0.04(-2.04%)
Dec 17, 2004 1.811 1.858 1.810 1.848 663,500 +0.02(+1.33%)
Dec 16, 2004 1.858 1.858 1.794 1.824 562,835 -0.01(-0.39%)
Dec 15, 2004 1.846 1.846 1.810 1.831 204,802 +0.00(+0.15%)
Dec 14, 2004 1.853 1.853 1.825 1.828 130,419 -0.03(-1.59%)
Dec 13, 2004 1.809 1.876 1.809 1.858 172,073 +0.01(+0.49%)
Dec 10, 2004 1.889 1.889 1.766 1.849 302,492 -0.03(-1.57%)
Dec 09, 2004 1.856 1.879 1.803 1.878 102,153 +0.00(+0.19%)
Dec 08, 2004 1.773 1.876 1.759 1.875 311,914 +0.10(+5.76%)
Dec 07, 2004 1.817 1.817 1.773 1.773 176,040 -0.05(-2.80%)
Dec 06, 2004 1.872 1.882 1.824 1.824 132,898 -0.04(-1.98%)
Dec 03, 2004 1.853 1.886 1.853 1.861 123,972 -0.03(-1.61%)
Dec 02, 2004 1.925 1.927 1.832 1.891 241,498 +0.01(+0.48%)
Dec 01, 2004 1.924 1.931 1.861 1.882 324,807 +0.02(+1.25%)
Nov 30, 2004 1.933 2.009 1.820 1.859 412,580 -0.06(-3.13%)
Nov 29, 2004 1.816 1.927 1.816 1.919 385,306 +0.08(+4.44%)
Nov 26, 2004 1.855 1.896 1.837 1.837 66,945 -0.01(-0.53%)
Nov 24, 2004 1.824 1.896 1.817 1.847 406,629 +0.03(+1.63%)
Nov 23, 2004 1.801 1.818 1.793 1.818 330,262 +0.02(+1.35%)
Nov 22, 2004 1.734 1.802 1.703 1.793 186,950 +0.05(+2.77%)
Nov 19, 2004 1.758 1.793 1.723 1.745 150,254 -0.03(-1.87%)
Nov 18, 2004 1.758 1.793 1.756 1.778 145,295 +0.00(+0.20%)
Nov 17, 2004 1.744 1.802 1.743 1.775 174,057 +0.02(+1.28%)
Nov 16, 2004 1.819 1.819 1.748 1.752 152,734 -0.06(-3.22%)
Nov 15, 2004 1.719 1.810 1.719 1.810 291,087 +0.08(+4.77%)
Nov 12, 2004 1.727 1.728 1.688 1.728 138,353 +0.02(+0.94%)
Nov 11, 2004 1.736 1.736 1.688 1.712 178,520 +0.01(+0.53%)
Nov 10, 2004 1.731 1.741 1.703 1.703 145,791 -0.03(-1.66%)
Nov 09, 2004 1.713 1.747 1.710 1.732 274,227 +0.02(+1.10%)
Nov 08, 2004 1.671 1.748 1.662 1.713 380,843 +0.05(+2.96%)
Nov 05, 2004 1.677 1.690 1.652 1.663 130,419 -0.01(-0.70%)
Nov 04, 2004 1.674 1.675 1.660 1.675 121,493 +0.02(+1.25%)
Nov 03, 2004 1.670 1.680 1.654 1.654 136,369 -0.01(-0.32%)
Nov 02, 2004 1.671 1.680 1.632 1.660 109,591 +0.01(+0.76%)
Nov 01, 2004 1.680 1.680 1.637 1.647 141,824 -0.01(-0.81%)
Oct 29, 2004 1.693 1.693 1.637 1.661 291,087 +0.00(+0.22%)
Oct 28, 2004 1.635 1.680 1.635 1.657 374,396 +0.02(+1.20%)
Oct 27, 2004 1.613 1.646 1.594 1.637 187,942 +0.01(+0.61%)
Oct 26, 2004 1.607 1.650 1.607 1.628 198,851 -0.01(-0.49%)
Oct 25, 2004 1.653 1.653 1.614 1.636 117,030 +0.00(+0.28%)
Oct 22, 2004 1.628 1.636 1.609 1.631 157,693 +0.01(+0.77%)
Oct 21, 2004 1.593 1.624 1.591 1.619 146,287 -0.01(-0.77%)
Oct 20, 2004 1.599 1.631 1.564 1.631 85,293 +0.03(+1.85%)
Oct 19, 2004 1.576 1.611 1.572 1.602 119,509 +0.02(+1.02%)
Oct 18, 2004 1.637 1.637 1.547 1.585 147,775 -0.03(-1.61%)
Oct 15, 2004 1.571 1.614 1.571 1.611 71,408 +0.04(+2.57%)
Oct 14, 2004 1.583 1.596 1.568 1.571 138,849 -0.01(-0.51%)
Oct 13, 2004 1.604 1.628 1.568 1.579 170,586 -0.04(-2.38%)
Oct 12, 2004 1.581 1.623 1.581 1.618 33,720 +0.00(+0.28%)
Oct 11, 2004 1.610 1.624 1.604 1.613 62,482 +0.03(+1.70%)
Oct 08, 2004 1.598 1.643 1.586 1.586 114,550 -0.03(-1.67%)
Oct 07, 2004 1.608 1.648 1.608 1.613 68,432 -0.02(-1.48%)
Oct 06, 2004 1.603 1.637 1.593 1.637 157,693 +0.05(+3.22%)
Oct 05, 2004 1.611 1.611 1.586 1.586 82,813 -0.02(-1.23%)
Oct 04, 2004 1.637 1.656 1.599 1.606 168,602 -0.03(-1.70%)
Oct 01, 2004 1.599 1.647 1.599 1.634 186,454 +0.02(+1.50%)
Sep 30, 2004 1.578 1.627 1.578 1.610 135,377 +0.01(+0.45%)
Sep 29, 2004 1.618 1.622 1.596 1.603 80,334 -0.01(-0.61%)
Sep 28, 2004 1.592 1.621 1.592 1.612 88,268 +0.02(+1.12%)
Sep 27, 2004 1.577 1.613 1.565 1.594 188,934 -0.00(-0.11%)
Sep 24, 2004 1.573 1.622 1.573 1.596 135,377 +0.03(+1.71%)
Sep 23, 2004 1.621 1.621 1.569 1.569 92,731 -0.03(-1.96%)
Sep 22, 2004 1.621 1.621 1.573 1.601 229,597 +0.00(+0.28%)
Sep 21, 2004 1.571 1.621 1.571 1.596 87,276 +0.00(+0.22%)
Sep 20, 2004 1.581 1.621 1.559 1.593 154,221 +0.01(+0.91%)
Sep 17, 2004 1.667 1.667 1.568 1.578 292,079 -0.01(-0.68%)
Sep 16, 2004 1.626 1.626 1.563 1.589 108,599 +0.03(+2.13%)
Sep 15, 2004 1.525 1.611 1.525 1.556 308,939 +0.03(+2.06%)
Sep 14, 2004 1.525 1.563 1.524 1.525 169,594 -0.02(-1.51%)
Sep 13, 2004 1.560 1.560 1.515 1.548 291,583 +0.01(+0.64%)
Sep 10, 2004 1.570 1.590 1.542 1.538 229,597 -0.04(-2.78%)
Sep 09, 2004 1.574 1.595 1.489 1.582 456,218 -0.05(-2.86%)
Sep 08, 2004 1.673 1.676 1.623 1.628 176,536 -0.04(-2.42%)
Sep 07, 2004 1.649 1.672 1.615 1.669 320,344 +0.00(+0.11%)
Sep 03, 2004 1.667 1.667 1.632 1.667 242,986 +0.00(+0.00%)
Sep 02, 2004 1.631 1.667 1.631 1.667 172,073 +0.01(+0.54%)
Sep 01, 2004 1.580 1.693 1.580 1.658 667,467 +0.06(+3.93%)
Aug 31, 2004 1.555 1.622 1.555 1.595 269,764 +0.02(+1.02%)
Aug 30, 2004 1.639 1.639 1.561 1.579 255,879 -0.03(-2.17%)
Aug 27, 2004 1.577 1.637 1.577 1.614 257,862 +0.00(+0.28%)
Aug 26, 2004 1.630 1.639 1.591 1.610 423,985 -0.01(-0.61%)
Aug 25, 2004 1.702 1.703 1.605 1.620 1,584,368 -0.00(-0.17%)
Aug 24, 2004 1.613 1.712 1.573 1.622 1,599,740 +0.05(+3.37%)
Aug 23, 2004 1.522 1.661 1.513 1.569 1,328,985 +0.05(+3.24%)
Aug 20, 2004 1.513 1.524 1.500 1.520 135,020 +0.01(+0.41%)
Aug 19, 2004 1.542 1.542 1.495 1.514 153,725 -0.01(-0.65%)
Aug 18, 2004 1.527 1.527 1.479 1.524 269,560 +0.03(+2.04%)
Aug 17, 2004 1.524 1.553 1.480 1.493 236,043 -0.03(-2.00%)
Aug 16, 2004 1.524 1.541 1.481 1.524 181,495 +0.00(+0.18%)
Aug 13, 2004 1.530 1.540 1.453 1.521 270,260 +0.02(+1.19%)
Aug 12, 2004 1.523 1.523 1.482 1.503 145,791 -0.02(-1.35%)
Aug 11, 2004 1.487 1.556 1.487 1.524 221,662 -0.00(-0.29%)
Aug 10, 2004 1.529 1.555 1.520 1.528 533,081 +0.00(+0.00%)
Aug 09, 2004 1.511 1.528 1.499 1.528 421,010 +0.07(+4.60%)
Aug 06, 2004 1.524 1.524 1.425 1.461 192,901 -0.01(-0.61%)
Aug 05, 2004 1.537 1.537 1.429 1.470 402,662 -0.03(-2.32%)
Aug 04, 2004 1.482 1.523 1.438 1.505 112,071 +0.02(+1.14%)
Aug 03, 2004 1.545 1.545 1.452 1.488 178,961 -0.04(-2.52%)
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
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.