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
eBay
(NQ:
EBAY
)
54.41
+1.60 (+3.03%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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
7.644
7.652
7.512
7.551
33,249,496
-0.11(-1.43%)
Jul 29, 2004
7.701
7.745
7.564
7.661
44,631,924
+0.07(+0.86%)
Jul 28, 2004
7.545
7.652
7.424
7.596
60,783,400
+0.03(+0.42%)
Jul 27, 2004
7.219
7.603
7.197
7.564
78,177,576
+0.40(+5.64%)
Jul 26, 2004
7.204
7.253
7.064
7.160
54,597,904
-0.07(-0.99%)
Jul 23, 2004
7.437
7.440
7.182
7.231
55,276,308
-0.23(-3.08%)
Jul 22, 2004
6.935
7.463
6.888
7.461
164,145,360
+0.08(+1.03%)
Jul 21, 2004
7.756
7.759
7.384
7.384
81,563,360
-0.32(-4.19%)
Jul 20, 2004
7.581
7.759
7.567
7.707
53,640,468
+0.14(+1.85%)
Jul 19, 2004
7.741
7.747
7.444
7.568
77,414,112
-0.18(-2.31%)
Jul 16, 2004
8.107
8.126
7.716
7.747
69,127,544
-0.30(-3.71%)
Jul 15, 2004
8.102
8.131
7.984
8.046
27,423,430
-0.03(-0.37%)
Jul 14, 2004
7.993
8.220
7.984
8.076
39,030,440
+0.04(+0.47%)
Jul 13, 2004
8.134
8.165
8.021
8.038
25,338,432
-0.07(-0.92%)
Jul 12, 2004
8.044
8.138
7.946
8.112
37,681,932
+0.04(+0.44%)
Jul 09, 2004
8.167
8.190
7.965
8.077
46,235,092
+0.01(+0.16%)
Jul 08, 2004
8.002
8.188
7.916
8.064
78,902,136
-0.31(-3.71%)
Jul 07, 2004
8.464
8.518
8.315
8.375
54,044,500
-0.29(-3.31%)
Jul 06, 2004
8.783
8.789
8.600
8.661
29,898,976
-0.14(-1.57%)
Jul 02, 2004
8.702
8.807
8.621
8.799
27,483,594
+0.07(+0.75%)
Jul 01, 2004
8.864
8.886
8.686
8.733
34,242,724
-0.13(-1.48%)
Jun 30, 2004
8.894
8.955
8.777
8.864
44,096,672
+0.01(+0.14%)
Jun 29, 2004
8.904
8.945
8.797
8.852
43,338,916
-0.10(-1.07%)
Jun 28, 2004
8.815
9.074
8.775
8.947
68,578,288
+0.20(+2.30%)
Jun 25, 2004
8.563
8.822
8.555
8.746
73,851,984
+0.19(+2.23%)
Jun 24, 2004
8.534
8.608
8.508
8.555
33,671,684
+0.04(+0.44%)
Jun 23, 2004
8.402
8.518
8.367
8.517
42,999,196
+0.11(+1.31%)
Jun 22, 2004
8.209
8.407
8.122
8.407
55,223,924
+0.13(+1.63%)
Jun 21, 2004
8.355
8.410
8.256
8.272
32,967,346
-0.07(-0.80%)
Jun 18, 2004
8.363
8.433
8.325
8.339
36,647,732
-0.03(-0.40%)
Jun 17, 2004
8.482
8.493
8.322
8.373
30,345,540
-0.10(-1.16%)
Jun 16, 2004
8.429
8.489
8.393
8.471
20,648,742
+0.04(+0.49%)
Jun 15, 2004
8.332
8.471
8.325
8.430
37,715,128
+0.18(+2.14%)
Jun 14, 2004
8.359
8.379
8.196
8.254
37,554,344
-0.17(-2.04%)
Jun 10, 2004
8.354
8.438
8.285
8.426
34,232,348
+0.11(+1.26%)
Jun 09, 2004
8.509
8.571
8.301
8.321
44,352,888
-0.26(-3.02%)
Jun 08, 2004
8.484
8.583
8.472
8.580
30,604,348
+0.05(+0.61%)
Jun 07, 2004
8.557
8.578
8.464
8.528
40,529,872
+0.04(+0.43%)
Jun 04, 2004
8.527
8.589
8.415
8.491
44,598,212
+0.05(+0.55%)
Jun 03, 2004
8.516
8.570
8.433
8.445
42,026,196
-0.13(-1.46%)
Jun 02, 2004
8.667
8.696
8.554
8.570
42,751,280
-0.08(-0.93%)
Jun 01, 2004
8.485
8.654
8.409
8.650
53,921,060
+0.09(+1.05%)
May 28, 2004
8.500
8.656
8.435
8.561
44,885,032
+0.07(+0.85%)
May 27, 2004
8.382
8.510
8.312
8.488
52,593,816
+0.15(+1.85%)
May 26, 2004
8.194
8.362
8.184
8.334
49,617,768
+0.11(+1.31%)
May 25, 2004
7.932
8.250
7.900
8.226
58,975,884
+0.31(+3.92%)
May 24, 2004
7.774
8.000
7.765
7.916
55,063,660
+0.17(+2.20%)
May 21, 2004
7.756
7.768
7.690
7.745
33,039,440
+0.03(+0.34%)
May 20, 2004
7.658
7.757
7.632
7.719
36,040,904
+0.08(+0.98%)
May 19, 2004
7.720
7.808
7.625
7.644
43,483,620
+0.02(+0.27%)
May 18, 2004
7.633
7.673
7.595
7.624
27,218,562
+0.07(+0.94%)
May 17, 2004
7.502
7.580
7.476
7.552
33,062,260
-0.06(-0.77%)
May 14, 2004
7.659
7.717
7.524
7.611
42,943,180
-0.05(-0.60%)
May 13, 2004
7.668
7.747
7.625
7.657
47,954,956
-0.13(-1.67%)
May 12, 2004
7.675
7.797
7.474
7.787
52,498,384
+0.09(+1.14%)
May 11, 2004
7.560
7.712
7.560
7.700
41,235,764
+0.23(+3.02%)
May 10, 2004
7.558
7.644
7.409
7.474
69,722,960
-0.22(-2.87%)
May 07, 2004
7.769
7.898
7.688
7.695
36,422,636
-0.11(-1.42%)
May 06, 2004
7.914
7.967
7.715
7.806
45,167,180
-0.18(-2.29%)
May 05, 2004
7.981
8.045
7.925
7.989
29,387,062
+0.01(+0.17%)
May 04, 2004
7.879
8.035
7.831
7.975
48,436,788
+0.08(+1.08%)
May 03, 2004
7.664
7.919
7.649
7.891
45,718,512
+0.18(+2.27%)
Apr 30, 2004
7.891
7.963
7.691
7.715
54,402,892
-0.19(-2.44%)
Apr 29, 2004
8.021
8.127
7.832
7.908
54,380,068
-0.12(-1.51%)
Apr 28, 2004
8.067
8.161
7.995
8.029
49,774,920
-0.06(-0.79%)
Apr 27, 2004
7.838
8.170
7.827
8.093
80,050,960
+0.23(+2.91%)
Apr 26, 2004
7.720
7.950
7.703
7.865
50,856,840
-0.05(-0.68%)
Apr 23, 2004
7.878
7.992
7.827
7.919
53,664,844
-0.04(-0.54%)
Apr 22, 2004
7.462
8.016
7.328
7.962
135,759,824
+0.75(+10.44%)
Apr 21, 2004
7.185
7.217
7.073
7.209
58,575,480
+0.08(+1.09%)
Apr 20, 2004
7.351
7.411
7.127
7.131
38,243,636
-0.20(-2.67%)
Apr 19, 2004
7.235
7.341
7.193
7.327
30,326,868
+0.11(+1.52%)
Apr 16, 2004
7.301
7.302
7.174
7.217
31,277,046
-0.05(-0.66%)
Apr 15, 2004
7.273
7.326
7.216
7.265
30,311,826
+0.03(+0.40%)
Apr 14, 2004
7.152
7.306
7.115
7.236
29,943,580
+0.04(+0.51%)
Apr 13, 2004
7.384
7.392
7.141
7.199
36,246,812
-0.15(-1.99%)
Apr 12, 2004
7.326
7.378
7.263
7.346
27,302,064
+0.03(+0.34%)
Apr 08, 2004
7.288
7.348
7.217
7.321
39,856,656
+0.20(+2.76%)
Apr 07, 2004
7.145
7.206
7.092
7.124
31,872,982
-0.02(-0.27%)
Apr 06, 2004
7.092
7.171
7.066
7.143
26,611,734
-0.00(-0.04%)
Apr 05, 2004
7.102
7.171
7.067
7.146
21,184,514
+0.03(+0.49%)
Apr 02, 2004
7.058
7.143
7.014
7.112
44,032,360
+0.15(+2.10%)
Apr 01, 2004
6.658
6.965
6.658
6.965
72,165,312
+0.29(+4.29%)
Mar 31, 2004
6.748
6.761
6.669
6.679
31,731,390
-0.06(-0.83%)
Mar 30, 2004
6.568
6.737
6.547
6.735
32,593,914
+0.14(+2.12%)
Mar 29, 2004
6.506
6.603
6.498
6.595
33,156,656
+0.16(+2.41%)
Mar 26, 2004
6.493
6.531
6.440
6.440
27,530,792
-0.08(-1.23%)
Mar 25, 2004
6.440
6.531
6.371
6.520
36,990,044
+0.13(+2.10%)
Mar 24, 2004
6.320
6.422
6.277
6.386
41,661,064
+0.07(+1.07%)
Mar 23, 2004
6.405
6.418
6.246
6.318
48,060,244
-0.05(-0.76%)
Mar 22, 2004
6.535
6.555
6.274
6.366
52,986,440
-0.22(-3.31%)
Mar 19, 2004
6.669
6.708
6.578
6.584
35,863,524
-0.10(-1.50%)
Mar 18, 2004
6.664
6.691
6.605
6.685
27,033,920
-0.03(-0.37%)
Mar 17, 2004
6.555
6.711
6.524
6.710
30,350,208
+0.16(+2.47%)
Mar 16, 2004
6.582
6.604
6.483
6.548
33,398,868
+0.01(+0.15%)
Mar 15, 2004
6.673
6.696
6.520
6.538
32,562,794
-0.13(-1.90%)
Mar 12, 2004
6.517
6.666
6.508
6.664
32,006,276
+0.16(+2.51%)
Mar 11, 2004
6.573
6.632
6.488
6.501
48,202,356
-0.10(-1.50%)
Mar 10, 2004
6.739
6.752
6.596
6.601
46,895,860
-0.16(-2.31%)
Mar 09, 2004
6.696
6.817
6.671
6.757
44,531,824
+0.03(+0.37%)
Mar 08, 2004
6.659
6.945
6.638
6.732
74,403,312
+0.05(+0.75%)
Mar 05, 2004
6.479
6.728
6.466
6.682
42,142,376
+0.14(+2.12%)
Mar 04, 2004
6.507
6.572
6.490
6.543
16,509,866
+0.03(+0.41%)
Mar 03, 2004
6.526
6.548
6.460
6.516
24,499,246
-0.03(-0.53%)
Mar 02, 2004
6.654
6.700
6.546
6.551
22,281,990
-0.12(-1.85%)
Mar 01, 2004
6.605
6.685
6.587
6.674
22,434,994
+0.05(+0.77%)
Feb 27, 2004
6.576
6.640
6.551
6.623
26,761,106
+0.02(+0.25%)
Feb 26, 2004
6.498
6.617
6.475
6.606
30,143,264
+0.13(+1.98%)
Feb 25, 2004
6.518
6.524
6.383
6.478
35,156,076
+0.00(+0.01%)
Feb 24, 2004
6.515
6.649
6.474
6.477
36,742,644
-0.05(-0.80%)
Feb 23, 2004
6.674
6.690
6.494
6.529
35,176,304
-0.15(-2.22%)
Feb 20, 2004
6.649
6.714
6.573
6.677
32,521,822
+0.08(+1.22%)
Feb 19, 2004
6.670
6.748
6.586
6.597
25,008,566
-0.01(-0.13%)
Feb 18, 2004
6.637
6.657
6.566
6.606
21,314,698
-0.07(-0.98%)
Feb 17, 2004
6.648
6.700
6.628
6.671
20,204,772
+0.06(+0.87%)
Feb 13, 2004
6.681
6.739
6.559
6.613
28,150,586
-0.06(-0.88%)
Feb 12, 2004
6.632
6.743
6.621
6.672
29,950,324
+0.01(+0.12%)
Feb 11, 2004
6.489
6.672
6.488
6.664
34,418,548
+0.17(+2.60%)
Feb 10, 2004
6.507
6.543
6.444
6.496
17,581,928
-0.01(-0.22%)
Feb 09, 2004
6.508
6.572
6.471
6.510
21,703,170
-0.02(-0.34%)
Feb 06, 2004
6.469
6.541
6.419
6.532
25,366,958
+0.05(+0.79%)
Feb 05, 2004
6.314
6.511
6.305
6.481
36,274,816
+0.17(+2.67%)
Feb 04, 2004
6.257
6.420
6.228
6.312
36,231,768
+0.04(+0.63%)
Feb 03, 2004
6.314
6.359
6.228
6.273
30,975,188
-0.05(-0.84%)
Feb 02, 2004
6.430
6.476
6.315
6.326
32,523,896
-0.13(-1.96%)
Jan 30, 2004
6.436
6.541
6.359
6.452
40,507,052
-0.02(-0.24%)
Jan 29, 2004
6.446
6.506
6.279
6.468
46,493,900
+0.05(+0.71%)
Jan 28, 2004
6.518
6.551
6.363
6.422
37,059,544
-0.08(-1.30%)
Jan 27, 2004
6.603
6.651
6.507
6.507
35,958,956
-0.10(-1.55%)
Jan 26, 2004
6.488
6.623
6.469
6.609
71,921,024
-0.08(-1.14%)
Jan 23, 2004
6.675
6.702
6.578
6.686
42,668,292
+0.00(+0.04%)
Jan 22, 2004
6.476
6.717
6.428
6.683
94,426,040
+0.48(+7.67%)
Jan 21, 2004
6.320
6.328
6.194
6.206
57,951,020
-0.13(-2.01%)
Jan 20, 2004
6.446
6.453
6.322
6.334
31,690,934
-0.12(-1.84%)
Jan 16, 2004
6.469
6.485
6.364
6.452
36,429,896
+0.03(+0.45%)
Jan 15, 2004
6.305
6.499
6.253
6.423
48,718,764
+0.07(+1.03%)
Jan 14, 2004
6.300
6.401
6.295
6.358
33,495,074
+0.03(+0.55%)
Jan 13, 2004
6.167
6.346
6.158
6.323
46,480,856
+0.14(+2.32%)
Jan 12, 2004
6.117
6.184
6.051
6.179
33,685,420
+0.07(+1.10%)
Jan 09, 2004
6.210
6.217
6.105
6.112
35,802,908
-0.10(-1.60%)
Jan 08, 2004
6.303
6.364
6.192
6.211
41,701,124
-0.07(-1.18%)
Jan 07, 2004
6.274
6.300
6.192
6.285
33,583,372
+0.00(+0.06%)
Jan 06, 2004
6.243
6.328
6.203
6.282
44,243,972
+0.05(+0.84%)
Jan 05, 2004
6.103
6.261
6.070
6.230
68,421,648
+0.16(+2.57%)
Jan 02, 2004
6.204
6.266
6.034
6.073
47,236,100
-0.16(-2.49%)
Dec 31, 2003
6.212
6.234
6.137
6.229
27,928,082
+0.03(+0.51%)
Dec 30, 2003
6.137
6.213
6.123
6.197
21,070,696
+0.01(+0.19%)
Dec 29, 2003
6.112
6.196
6.061
6.185
29,908,016
+0.07(+1.20%)
Dec 26, 2003
6.177
6.247
6.088
6.112
16,671,920
-0.06(-0.97%)
Dec 24, 2003
6.118
6.215
6.113
6.172
16,586,959
+0.03(+0.44%)
Dec 23, 2003
6.063
6.186
5.991
6.145
46,187,568
+0.10(+1.68%)
Dec 22, 2003
5.911
6.068
5.888
6.043
55,624,128
+0.13(+2.15%)
Dec 19, 2003
5.793
5.929
5.745
5.916
64,294,532
+0.13(+2.28%)
Dec 18, 2003
5.543
5.784
5.538
5.784
60,204,180
+0.26(+4.73%)
Dec 17, 2003
5.525
5.557
5.472
5.523
25,140,856
-0.03(-0.52%)
Dec 16, 2003
5.495
5.587
5.450
5.552
38,080,552
+0.03(+0.56%)
Dec 15, 2003
5.647
5.688
5.496
5.521
43,430,056
-0.04(-0.71%)
Dec 12, 2003
5.525
5.579
5.458
5.561
37,094,312
+0.03(+0.51%)
Dec 11, 2003
5.335
5.550
5.311
5.533
46,067,568
+0.19(+3.59%)
Dec 10, 2003
5.326
5.374
5.257
5.341
38,837,768
+0.05(+1.00%)
Dec 09, 2003
5.362
5.432
5.279
5.288
35,076,140
-0.08(-1.56%)
Dec 08, 2003
5.362
5.437
5.276
5.372
30,207,800
-0.02(-0.32%)
Dec 05, 2003
5.390
5.459
5.315
5.389
26,758,818
-0.00(-0.02%)
Dec 04, 2003
5.313
5.411
5.269
5.390
29,238,100
+0.06(+1.21%)
Dec 03, 2003
5.438
5.469
5.314
5.325
33,879,472
-0.12(-2.16%)
Dec 02, 2003
5.451
5.499
5.434
5.443
30,342,826
-0.04(-0.76%)
Dec 01, 2003
5.427
5.504
5.389
5.484
42,832,288
+0.10(+1.79%)
Nov 28, 2003
5.364
5.402
5.354
5.388
11,283,724
+0.03(+0.52%)
Nov 26, 2003
5.316
5.417
5.264
5.360
34,327,580
+0.03(+0.60%)
Nov 25, 2003
5.270
5.390
5.259
5.328
49,004,152
+0.07(+1.34%)
Nov 24, 2003
5.054
5.281
5.025
5.258
56,159,320
+0.26(+5.19%)
Nov 21, 2003
5.067
5.071
4.892
4.998
53,556,904
-0.02(-0.35%)
Nov 20, 2003
5.030
5.130
4.984
5.016
49,527,280
-0.10(-1.90%)
Nov 19, 2003
4.956
5.153
4.881
5.113
69,112,704
+0.19(+3.78%)
Nov 18, 2003
5.190
5.206
4.926
4.927
59,312,456
-0.21(-4.07%)
Nov 17, 2003
5.203
5.283
5.061
5.136
50,381,620
-0.11(-2.02%)
Nov 14, 2003
5.389
5.420
5.231
5.242
40,603,088
-0.18(-3.29%)
Nov 13, 2003
5.361
5.452
5.326
5.421
36,270,916
+0.07(+1.33%)
Nov 12, 2003
5.235
5.351
5.215
5.349
42,126,064
+0.13(+2.51%)
Nov 11, 2003
5.267
5.331
5.207
5.218
40,437,688
-0.06(-1.08%)
Nov 10, 2003
5.427
5.448
5.260
5.275
29,807,298
-0.14(-2.51%)
Nov 07, 2003
5.453
5.491
5.406
5.411
32,569,144
+0.02(+0.38%)
Nov 06, 2003
5.508
5.531
5.351
5.391
38,987,920
-0.13(-2.41%)
Nov 05, 2003
5.530
5.564
5.466
5.524
31,223,214
-0.04(-0.78%)
Nov 04, 2003
5.516
5.646
5.495
5.567
35,436,380
+0.02(+0.43%)
Nov 03, 2003
5.375
5.543
5.354
5.543
39,017,756
+0.15(+2.81%)
Oct 31, 2003
5.502
5.541
5.389
5.392
30,585,682
-0.11(-1.91%)
Oct 30, 2003
5.514
5.631
5.487
5.497
48,467,976
-0.02(-0.31%)
Oct 29, 2003
5.518
5.580
5.435
5.514
47,947,268
-0.03(-0.57%)
Oct 28, 2003
5.430
5.546
5.384
5.546
52,548,496
+0.16(+2.97%)
Oct 27, 2003
5.384
5.413
5.324
5.386
35,472,976
+0.09(+1.69%)
Oct 24, 2003
5.202
5.297
5.138
5.296
40,627,900
+0.06(+1.22%)
Oct 23, 2003
5.293
5.335
5.186
5.233
50,949,676
-0.13(-2.34%)
Oct 22, 2003
5.331
5.372
5.302
5.358
38,815,716
-0.08(-1.51%)
Oct 21, 2003
5.428
5.492
5.398
5.440
47,800,172
-0.02(-0.30%)
Oct 20, 2003
5.280
5.481
5.274
5.456
64,320,308
+0.17(+3.17%)
Oct 17, 2003
5.245
5.309
5.177
5.289
176,327,520
-0.25(-4.59%)
Oct 16, 2003
5.553
5.620
5.526
5.543
44,706,308
-0.01(-0.17%)
Oct 15, 2003
5.712
5.713
5.535
5.553
40,463,528
-0.09(-1.59%)
Oct 14, 2003
5.651
5.726
5.640
5.642
37,086,724
-0.04(-0.78%)
Oct 13, 2003
5.646
5.712
5.522
5.687
78,299,792
-0.14(-2.43%)
Oct 10, 2003
5.813
5.832
5.745
5.829
29,283,160
+0.02(+0.35%)
Oct 09, 2003
5.776
5.938
5.745
5.808
72,173,864
+0.17(+3.04%)
Oct 08, 2003
5.558
5.717
5.522
5.637
60,165,592
+0.10(+1.88%)
Oct 07, 2003
5.497
5.563
5.447
5.533
38,426,304
-0.02(-0.43%)
Oct 06, 2003
5.577
5.584
5.482
5.557
27,589,982
+0.03(+0.51%)
Oct 03, 2003
5.406
5.601
5.384
5.529
67,107,208
+0.22(+4.08%)
Oct 02, 2003
5.250
5.338
5.236
5.312
35,401,676
+0.04(+0.73%)
Oct 01, 2003
5.160
5.278
5.056
5.273
70,872,624
+0.10(+1.98%)
Sep 30, 2003
5.344
5.350
5.138
5.171
47,461,676
-0.19(-3.61%)
Sep 29, 2003
5.297
5.376
5.239
5.365
34,134,128
+0.14(+2.64%)
Sep 26, 2003
5.326
5.377
5.214
5.227
39,705,292
-0.12(-2.24%)
Sep 25, 2003
5.306
5.470
5.256
5.347
54,193,344
+0.06(+1.20%)
Sep 24, 2003
5.375
5.519
5.272
5.283
69,576,712
-0.05(-1.01%)
Sep 23, 2003
5.257
5.355
5.216
5.337
42,067,072
+0.12(+2.31%)
Sep 22, 2003
5.220
5.237
5.160
5.216
46,509,352
-0.08(-1.46%)
Sep 19, 2003
5.389
5.495
5.278
5.293
45,032,908
-0.07(-1.24%)
Sep 18, 2003
5.287
5.371
5.239
5.360
41,922,648
+0.06(+1.16%)
Sep 17, 2003
5.282
5.354
5.235
5.298
35,860,804
+0.01(+0.11%)
Sep 16, 2003
5.205
5.312
5.177
5.293
41,206,880
+0.10(+1.89%)
Sep 15, 2003
5.127
5.223
5.109
5.194
53,600,012
+0.12(+2.39%)
Sep 12, 2003
4.991
5.076
4.917
5.073
38,120,716
+0.09(+1.78%)
Sep 11, 2003
5.013
5.061
4.965
4.984
40,219,716
+0.03(+0.56%)
Sep 10, 2003
4.883
5.056
4.862
4.956
66,113,632
+0.05(+1.06%)
Sep 09, 2003
5.000
5.032
4.871
4.904
67,147,832
-0.14(-2.77%)
Sep 08, 2003
5.110
5.196
5.013
5.044
48,895,800
-0.05(-1.00%)
Sep 05, 2003
5.100
5.210
5.061
5.095
47,476,236
-0.07(-1.44%)
Sep 04, 2003
5.045
5.188
4.899
5.169
85,879,104
+0.11(+2.15%)
Sep 03, 2003
5.321
5.336
5.053
5.060
82,464,272
-0.22(-4.13%)
Sep 02, 2003
5.434
5.439
5.268
5.278
57,770,008
-0.06(-1.19%)
Aug 29, 2003
5.292
5.384
5.239
5.342
47,663,992
+2.70(+102.37%)
Aug 28, 2003
2.691
2.694
2.613
2.640
73,330,728
-0.05(-1.78%)
Aug 27, 2003
2.700
2.709
2.660
2.687
38,023,728
-0.02(-0.59%)
Aug 26, 2003
2.681
2.710
2.658
2.703
53,545,032
+0.02(+0.60%)
Aug 25, 2003
2.672
2.688
2.660
2.687
42,968,596
+0.01(+0.46%)
Aug 22, 2003
2.732
2.752
2.673
2.675
67,397,304
-0.04(-1.44%)
Aug 21, 2003
2.680
2.721
2.665
2.714
75,802,648
+0.05(+2.03%)
Aug 20, 2003
2.634
2.681
2.632
2.660
60,802,072
+0.00(+0.12%)
Aug 19, 2003
2.600
2.684
2.597
2.657
99,265,616
+0.05(+1.82%)
Aug 18, 2003
2.501
2.609
2.499
2.609
76,960,288
+0.13(+5.04%)
Aug 15, 2003
2.473
2.499
2.460
2.484
24,882,014
+0.01(+0.36%)
Aug 14, 2003
2.441
2.478
2.441
2.475
42,539,148
+0.03(+1.39%)
Aug 13, 2003
2.499
2.503
2.439
2.441
61,867,392
-0.05(-2.07%)
Aug 12, 2003
2.457
2.494
2.429
2.493
58,505,460
+0.04(+1.54%)
Aug 11, 2003
2.417
2.458
2.410
2.455
60,441,088
+0.03(+1.35%)
Aug 08, 2003
2.462
2.473
2.404
2.422
78,838,864
-0.02(-0.95%)
Aug 07, 2003
2.446
2.486
2.437
2.445
67,842,312
-0.00(-0.02%)
Aug 06, 2003
2.463
2.508
2.427
2.446
98,016,696
-0.02(-0.72%)
Aug 05, 2003
2.483
2.513
2.463
2.464
78,730,984
-0.03(-1.10%)
Aug 04, 2003
2.527
2.535
2.453
2.491
110,213,416
-0.05(-1.82%)
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.