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
Petrobras - Petroleo Brasileiro S.A.
(NY:
PBR
)
14.54
-0.63 (-4.15%)
Official Closing Price
Updated: 7:00 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:
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 (%)
Aug 31, 2004
1.196
1.210
1.195
1.204
12,593,952
+0.02(+1.45%)
Aug 30, 2004
1.186
1.194
1.179
1.187
9,669,877
-0.01(-0.46%)
Aug 27, 2004
1.197
1.199
1.190
1.192
12,420,295
+0.00(+0.00%)
Aug 26, 2004
1.211
1.211
1.189
1.192
14,330,520
-0.03(-2.56%)
Aug 25, 2004
1.206
1.224
1.206
1.224
17,908,362
+0.01(+0.97%)
Aug 24, 2004
1.224
1.232
1.209
1.212
12,614,382
-0.01(-0.64%)
Aug 23, 2004
1.233
1.245
1.214
1.220
12,235,146
-0.01(-0.80%)
Aug 20, 2004
1.206
1.243
1.204
1.230
14,559,083
+0.04(+3.36%)
Aug 19, 2004
1.200
1.210
1.184
1.190
18,809,846
+0.00(+0.26%)
Aug 18, 2004
1.161
1.186
1.159
1.186
15,348,201
+0.02(+1.47%)
Aug 17, 2004
1.165
1.175
1.163
1.169
25,103,630
+0.00(+0.37%)
Aug 16, 2004
1.145
1.167
1.129
1.165
19,813,480
+0.04(+3.19%)
Aug 13, 2004
1.132
1.153
1.129
1.129
39,884,892
-0.01(-1.17%)
Aug 12, 2004
1.138
1.150
1.138
1.142
13,469,897
+0.01(+1.11%)
Aug 11, 2004
1.155
1.157
1.124
1.130
21,442,790
-0.01(-1.06%)
Aug 10, 2004
1.126
1.145
1.126
1.142
15,202,635
+0.02(+1.71%)
Aug 09, 2004
1.122
1.132
1.115
1.123
10,284,060
+0.01(+0.60%)
Aug 06, 2004
1.087
1.123
1.087
1.116
25,688,444
+0.03(+3.04%)
Aug 05, 2004
1.109
1.123
1.083
1.083
17,659,368
-0.03(-2.61%)
Aug 04, 2004
1.089
1.114
1.073
1.112
32,154,608
+0.01(+1.36%)
Aug 03, 2004
1.100
1.103
1.094
1.097
13,019,156
+0.00(+0.11%)
Aug 02, 2004
1.094
1.104
1.089
1.096
9,113,154
-0.01(-1.03%)
Jul 30, 2004
1.114
1.130
1.103
1.107
12,283,668
-0.01(-0.46%)
Jul 29, 2004
1.103
1.116
1.100
1.112
12,729,302
+0.02(+1.65%)
Jul 28, 2004
1.076
1.100
1.076
1.094
10,811,415
+0.01(+1.31%)
Jul 27, 2004
1.049
1.080
1.049
1.080
8,114,627
+0.03(+2.72%)
Jul 26, 2004
1.074
1.083
1.042
1.052
9,325,117
-0.01(-1.18%)
Jul 23, 2004
1.075
1.081
1.060
1.064
7,961,400
-0.00(-0.40%)
Jul 22, 2004
1.094
1.096
1.069
1.069
14,091,742
-0.03(-3.09%)
Jul 21, 2004
1.122
1.122
1.102
1.103
9,943,131
-0.01(-0.81%)
Jul 20, 2004
1.130
1.130
1.112
1.112
9,297,026
-0.01(-1.15%)
Jul 19, 2004
1.153
1.153
1.124
1.125
11,873,787
-0.02(-1.64%)
Jul 16, 2004
1.134
1.148
1.133
1.143
11,958,061
+0.05(+4.28%)
Jul 15, 2004
1.078
1.123
1.078
1.096
17,933,900
+0.02(+2.04%)
Jul 14, 2004
1.065
1.078
1.065
1.074
8,879,483
+0.01(+1.07%)
Jul 13, 2004
1.066
1.072
1.061
1.063
7,099,500
-0.01(-0.80%)
Jul 12, 2004
1.064
1.077
1.058
1.072
16,683,826
+0.00(+0.00%)
Jul 09, 2004
1.065
1.076
1.060
1.072
8,376,389
+0.02(+1.67%)
Jul 08, 2004
1.071
1.077
1.051
1.054
11,042,532
-0.02(-1.46%)
Jul 07, 2004
1.081
1.083
1.066
1.070
15,778,512
-0.00(-0.29%)
Jul 06, 2004
1.100
1.106
1.071
1.073
19,301,448
-0.03(-2.32%)
Jul 02, 2004
1.101
1.110
1.091
1.098
13,146,845
+0.01(+1.04%)
Jul 01, 2004
1.102
1.105
1.085
1.087
18,154,802
-0.01(-1.10%)
Jun 30, 2004
1.085
1.101
1.067
1.099
19,208,234
+0.01(+1.04%)
Jun 29, 2004
1.059
1.088
1.059
1.088
16,814,068
+0.02(+2.32%)
Jun 28, 2004
1.081
1.083
1.061
1.063
10,201,063
-0.02(-1.45%)
Jun 25, 2004
1.094
1.105
1.077
1.079
11,614,578
-0.03(-2.65%)
Jun 24, 2004
1.108
1.114
1.103
1.108
19,683,238
+0.01(+0.64%)
Jun 23, 2004
1.051
1.101
1.051
1.101
20,889,896
+0.05(+5.04%)
Jun 22, 2004
1.046
1.057
1.036
1.048
9,300,856
+0.00(+0.15%)
Jun 21, 2004
1.042
1.059
1.042
1.047
11,753,759
-0.00(-0.45%)
Jun 18, 2004
1.053
1.067
1.048
1.051
7,939,693
-0.01(-0.56%)
Jun 17, 2004
1.056
1.071
1.042
1.057
11,475,398
+0.00(+0.19%)
Jun 16, 2004
1.051
1.063
1.040
1.055
11,986,153
-0.00(-0.33%)
Jun 15, 2004
1.028
1.069
1.028
1.059
32,477,660
+0.06(+5.83%)
Jun 14, 2004
0.9872
1.004
0.9750
1.000
16,170,517
-0.02(-1.92%)
Jun 10, 2004
1.024
1.028
1.010
1.020
7,241,235
+0.01(+0.54%)
Jun 09, 2004
1.034
1.034
1.005
1.015
21,634,322
-0.02(-1.52%)
Jun 08, 2004
1.054
1.059
1.030
1.030
17,646,600
-0.02(-2.05%)
Jun 07, 2004
1.034
1.059
1.031
1.052
11,975,938
+0.03(+2.48%)
Jun 04, 2004
1.034
1.034
1.016
1.026
18,424,226
+0.01(+1.00%)
Jun 03, 2004
1.034
1.034
1.007
1.016
19,309,108
-0.02(-1.67%)
Jun 02, 2004
1.053
1.055
1.032
1.033
23,706,714
+0.01(+0.57%)
Jun 01, 2004
1.018
1.034
1.009
1.028
20,597,490
+0.01(+0.54%)
May 28, 2004
1.038
1.042
1.019
1.022
21,544,940
-0.01(-0.87%)
May 27, 2004
1.016
1.032
1.007
1.031
31,560,854
+0.03(+3.09%)
May 26, 2004
1.018
1.019
1.000
1.000
32,966,708
-0.02(-1.58%)
May 25, 2004
1.018
1.022
1.006
1.016
23,768,004
-0.00(-0.19%)
May 24, 2004
0.9848
1.018
0.9789
1.018
43,854,736
+0.06(+6.78%)
May 21, 2004
0.9496
0.9868
0.9276
0.9535
37,850,808
-0.01(-1.22%)
May 20, 2004
1.000
1.001
0.9594
0.9652
33,808,180
-0.04(-3.75%)
May 19, 2004
1.040
1.040
1.002
1.003
27,737,850
+0.00(+0.00%)
May 18, 2004
1.042
1.055
1.000
1.003
22,894,612
-0.01(-1.00%)
May 17, 2004
1.006
1.040
1.006
1.013
20,906,496
-0.04(-3.76%)
May 14, 2004
1.102
1.116
1.046
1.053
31,938,814
-0.03(-2.85%)
May 13, 2004
1.061
1.088
1.060
1.083
24,172,778
+0.00(+0.25%)
May 12, 2004
1.094
1.096
1.053
1.081
24,576,274
-0.01(-1.25%)
May 11, 2004
1.020
1.098
1.020
1.094
27,527,164
+0.09(+9.39%)
May 10, 2004
1.004
1.031
0.9919
1.000
45,301,452
-0.07(-6.92%)
May 07, 2004
1.077
1.104
1.061
1.075
26,039,588
-0.05(-4.69%)
May 06, 2004
1.205
1.206
1.126
1.128
30,120,524
-0.09(-7.10%)
May 05, 2004
1.200
1.217
1.183
1.214
31,131,820
+0.04(+3.06%)
May 04, 2004
1.173
1.191
1.156
1.178
31,795,802
+0.04(+3.40%)
May 03, 2004
1.136
1.141
1.107
1.139
27,735,296
+0.01(+0.66%)
Apr 30, 2004
1.143
1.143
1.107
1.132
23,501,134
-0.00(-0.07%)
Apr 29, 2004
1.181
1.188
1.104
1.132
45,471,280
-0.06(-4.71%)
Apr 28, 2004
1.243
1.243
1.188
1.188
23,616,054
-0.05(-4.20%)
Apr 27, 2004
1.239
1.257
1.232
1.241
16,061,981
+0.01(+0.57%)
Apr 26, 2004
1.265
1.275
1.224
1.233
13,501,820
-0.02(-1.72%)
Apr 23, 2004
1.240
1.267
1.239
1.255
16,847,268
+0.01(+0.63%)
Apr 22, 2004
1.251
1.251
1.223
1.247
18,910,720
+0.03(+2.08%)
Apr 21, 2004
1.227
1.233
1.210
1.222
20,289,760
-0.02(-1.89%)
Apr 20, 2004
1.277
1.282
1.244
1.245
17,319,716
-0.04(-3.17%)
Apr 19, 2004
1.285
1.296
1.274
1.286
9,620,078
-0.00(-0.18%)
Apr 16, 2004
1.294
1.310
1.285
1.288
14,297,321
-0.01(-0.84%)
Apr 15, 2004
1.312
1.324
1.282
1.299
15,839,803
-0.02(-1.86%)
Apr 14, 2004
1.329
1.340
1.323
1.324
15,987,922
-0.03(-2.00%)
Apr 13, 2004
1.387
1.396
1.351
1.351
17,032,416
-0.03(-1.82%)
Apr 12, 2004
1.357
1.389
1.356
1.376
13,195,366
+0.03(+2.15%)
Apr 08, 2004
1.334
1.358
1.322
1.347
12,858,268
+0.03(+2.02%)
Apr 07, 2004
1.316
1.331
1.314
1.320
7,262,942
-0.01(-0.65%)
Apr 06, 2004
1.313
1.339
1.310
1.329
11,829,096
+0.00(+0.30%)
Apr 05, 2004
1.320
1.334
1.312
1.325
8,550,046
-0.00(-0.18%)
Apr 02, 2004
1.325
1.340
1.309
1.327
13,626,955
+0.01(+0.65%)
Apr 01, 2004
1.319
1.345
1.300
1.319
26,352,426
+0.01(+0.54%)
Mar 31, 2004
1.275
1.318
1.265
1.312
25,254,302
+0.05(+3.72%)
Mar 30, 2004
1.222
1.271
1.220
1.265
19,982,030
+0.05(+4.06%)
Mar 29, 2004
1.226
1.237
1.208
1.215
17,327,378
+0.01(+0.84%)
Mar 26, 2004
1.214
1.230
1.205
1.205
13,496,712
-0.01(-0.71%)
Mar 25, 2004
1.210
1.222
1.204
1.214
12,987,234
-0.03(-2.33%)
Mar 24, 2004
1.243
1.272
1.237
1.243
29,756,612
-0.00(-0.31%)
Mar 23, 2004
1.275
1.288
1.237
1.247
18,731,956
-0.02(-1.49%)
Mar 22, 2004
1.271
1.272
1.254
1.266
15,410,768
-0.01(-1.01%)
Mar 19, 2004
1.317
1.324
1.278
1.278
13,610,355
-0.05(-3.66%)
Mar 18, 2004
1.267
1.335
1.259
1.327
26,298,796
+0.07(+5.22%)
Mar 17, 2004
1.241
1.265
1.241
1.261
18,179,062
+0.02(+1.64%)
Mar 16, 2004
1.247
1.258
1.222
1.241
13,014,048
+0.01(+1.09%)
Mar 15, 2004
1.257
1.257
1.228
1.228
10,566,253
-0.04(-3.12%)
Mar 12, 2004
1.261
1.275
1.249
1.267
11,543,073
+0.04(+3.52%)
Mar 11, 2004
1.253
1.259
1.220
1.224
12,980,849
-0.03(-2.22%)
Mar 10, 2004
1.316
1.324
1.246
1.252
19,528,734
-0.07(-5.13%)
Mar 09, 2004
1.294
1.334
1.294
1.320
24,497,108
+0.02(+1.66%)
Mar 08, 2004
1.312
1.314
1.292
1.298
14,874,475
+0.01(+0.73%)
Mar 05, 2004
1.286
1.300
1.280
1.289
20,791,576
+0.00(+0.34%)
Mar 04, 2004
1.316
1.319
1.278
1.284
8,925,451
-0.03(-2.35%)
Mar 03, 2004
1.312
1.324
1.298
1.315
16,148,810
+0.02(+1.33%)
Mar 02, 2004
1.273
1.311
1.266
1.298
25,747,180
+0.01(+0.39%)
Mar 01, 2004
1.249
1.296
1.248
1.293
17,761,520
+0.07(+5.83%)
Feb 27, 2004
1.220
1.222
1.210
1.222
10,107,850
+0.01(+1.10%)
Feb 26, 2004
1.204
1.213
1.200
1.208
8,481,094
-0.01(-0.74%)
Feb 25, 2004
1.197
1.219
1.197
1.217
11,102,546
+0.04(+3.29%)
Feb 24, 2004
1.198
1.198
1.177
1.179
5,977,115
-0.03(-2.08%)
Feb 23, 2004
1.179
1.220
1.179
1.204
10,442,395
+0.01(+1.25%)
Feb 20, 2004
1.136
1.191
1.125
1.189
34,975,256
+0.00(+0.03%)
Feb 19, 2004
1.197
1.209
1.179
1.188
25,914,454
-0.04(-2.94%)
Feb 18, 2004
1.255
1.261
1.222
1.224
16,972,402
-0.03(-2.31%)
Feb 17, 2004
1.249
1.260
1.234
1.253
19,028,194
-0.01(-0.77%)
Feb 13, 2004
1.302
1.306
1.255
1.263
14,296,044
-0.02(-1.92%)
Feb 12, 2004
1.284
1.304
1.269
1.288
15,046,855
+0.01(+0.83%)
Feb 11, 2004
1.231
1.282
1.231
1.277
19,450,844
+0.05(+4.28%)
Feb 10, 2004
1.208
1.231
1.202
1.225
13,531,188
+0.03(+2.12%)
Feb 09, 2004
1.194
1.208
1.193
1.199
10,538,161
+0.02(+1.76%)
Feb 06, 2004
1.132
1.190
1.132
1.179
14,916,612
+0.03(+2.80%)
Feb 05, 2004
1.165
1.173
1.138
1.147
13,264,318
-0.02(-2.04%)
Feb 04, 2004
1.198
1.202
1.156
1.170
23,986,352
-0.02(-1.52%)
Feb 03, 2004
1.170
1.188
1.159
1.188
13,930,854
+0.01(+1.07%)
Feb 02, 2004
1.151
1.176
1.111
1.176
37,068,076
+0.02(+2.14%)
Jan 30, 2004
1.167
1.193
1.129
1.151
50,236,628
-0.03(-2.42%)
Jan 29, 2004
1.237
1.237
1.175
1.180
57,825,176
-0.08(-6.46%)
Jan 28, 2004
1.289
1.298
1.259
1.261
12,625,874
-0.03(-2.28%)
Jan 27, 2004
1.298
1.301
1.270
1.291
13,506,927
-0.00(-0.27%)
Jan 26, 2004
1.296
1.315
1.289
1.294
12,378,158
+0.00(+0.00%)
Jan 23, 2004
1.277
1.295
1.273
1.294
22,448,978
+0.01(+0.61%)
Jan 22, 2004
1.295
1.309
1.281
1.286
16,977,510
-0.02(-1.20%)
Jan 21, 2004
1.327
1.327
1.302
1.302
14,179,847
-0.03(-2.52%)
Jan 20, 2004
1.304
1.339
1.302
1.336
17,672,138
+0.07(+5.47%)
Jan 16, 2004
1.233
1.267
1.232
1.266
14,096,850
+0.03(+2.24%)
Jan 15, 2004
1.265
1.282
1.236
1.239
21,823,302
-0.05(-3.77%)
Jan 14, 2004
1.320
1.320
1.251
1.287
27,112,174
-0.04(-2.72%)
Jan 13, 2004
1.331
1.341
1.317
1.323
20,337,004
-0.01(-0.59%)
Jan 12, 2004
1.307
1.331
1.297
1.331
24,623,520
+0.04(+3.12%)
Jan 09, 2004
1.285
1.312
1.281
1.291
20,882,236
+0.00(+0.15%)
Jan 08, 2004
1.308
1.302
1.280
1.289
24,258,328
-0.02(-1.47%)
Jan 07, 2004
1.355
1.363
1.297
1.308
35,330,228
-0.02(-1.27%)
Jan 06, 2004
1.269
1.338
1.269
1.325
44,147,144
+0.06(+4.41%)
Jan 05, 2004
1.224
1.276
1.218
1.269
26,952,564
+0.09(+7.29%)
Jan 02, 2004
1.154
1.195
1.154
1.183
20,421,278
+0.04(+3.28%)
Dec 31, 2003
1.138
1.147
1.137
1.145
3,422,061
+0.01(+0.59%)
Dec 30, 2003
1.142
1.148
1.135
1.138
7,847,757
-0.01(-0.68%)
Dec 29, 2003
1.107
1.149
1.107
1.146
11,374,523
+0.05(+4.24%)
Dec 26, 2003
1.120
1.120
1.092
1.100
5,034,771
-0.02(-1.47%)
Dec 24, 2003
1.110
1.121
1.107
1.116
3,019,841
-0.00(-0.25%)
Dec 23, 2003
1.138
1.135
1.109
1.119
13,034,478
-0.02(-1.65%)
Dec 22, 2003
1.107
1.141
1.107
1.138
15,917,693
+0.03(+2.58%)
Dec 19, 2003
1.108
1.114
1.105
1.109
11,815,050
+0.00(+0.25%)
Dec 18, 2003
1.076
1.108
1.075
1.106
12,821,238
+0.03(+2.43%)
Dec 17, 2003
1.059
1.082
1.059
1.080
10,434,733
+0.02(+1.96%)
Dec 16, 2003
1.059
1.060
1.055
1.059
10,776,939
+0.01(+0.71%)
Dec 15, 2003
1.067
1.067
1.044
1.052
12,863,375
-0.01(-1.10%)
Dec 12, 2003
1.073
1.077
1.050
1.064
20,423,832
+0.00(+0.04%)
Dec 11, 2003
1.044
1.075
1.043
1.063
30,092,432
+0.02(+2.22%)
Dec 10, 2003
1.047
1.053
1.034
1.040
22,802,676
+0.01(+0.53%)
Dec 09, 2003
1.006
1.055
1.003
1.035
34,403,208
+0.04(+4.22%)
Dec 08, 2003
0.9895
0.9977
0.9844
0.9926
11,332,386
+0.00(+0.00%)
Dec 05, 2003
0.9829
0.9958
0.9829
0.9926
9,263,827
+0.01(+0.80%)
Dec 04, 2003
0.9832
0.9856
0.9742
0.9848
18,115,218
+0.00(+0.16%)
Dec 03, 2003
0.9868
0.9887
0.9825
0.9832
13,334,547
-0.01(-1.06%)
Dec 02, 2003
0.9907
0.9954
0.9778
0.9938
9,514,097
-0.00(-0.20%)
Dec 01, 2003
0.9554
0.9934
0.9554
0.9958
16,590,613
+0.05(+5.65%)
Nov 28, 2003
0.9421
0.9468
0.9406
0.9425
6,024,360
+0.00(+0.25%)
Nov 26, 2003
0.9527
0.9527
0.9378
0.9402
14,302,429
-0.01(-1.03%)
Nov 25, 2003
0.9574
0.9574
0.9476
0.9500
14,769,770
-0.01(-0.98%)
Nov 24, 2003
0.9535
0.9609
0.9457
0.9594
19,051,178
+0.01(+1.03%)
Nov 21, 2003
0.9457
0.9457
0.9370
0.9496
12,459,879
-0.01(-1.14%)
Nov 20, 2003
0.9731
0.9742
0.9605
0.9605
8,985,465
-0.01(-1.49%)
Nov 19, 2003
0.9586
0.9692
0.9586
0.9750
10,709,264
+0.02(+1.59%)
Nov 18, 2003
0.9519
0.9609
0.9500
0.9598
9,446,422
+0.01(+1.49%)
Nov 17, 2003
0.9519
0.9523
0.9437
0.9457
14,302,429
-0.01(-1.31%)
Nov 14, 2003
0.9594
0.9711
0.9554
0.9582
9,311,071
-0.01(-0.93%)
Nov 13, 2003
0.9476
0.9727
0.9417
0.9672
17,156,274
+0.02(+1.86%)
Nov 12, 2003
0.9398
0.9551
0.9398
0.9496
13,692,076
+0.03(+2.75%)
Nov 11, 2003
0.9398
0.9398
0.9241
0.9241
13,003,833
-0.02(-1.67%)
Nov 10, 2003
0.9374
0.9398
0.9308
0.9398
8,221,885
-0.01(-1.32%)
Nov 07, 2003
0.9574
0.9582
0.9464
0.9523
10,525,392
-0.00(-0.04%)
Nov 06, 2003
0.9312
0.9527
0.9253
0.9527
15,641,885
+0.03(+3.36%)
Nov 05, 2003
0.9496
0.9551
0.9163
0.9218
14,985,564
-0.02(-1.92%)
Nov 04, 2003
0.9496
0.9562
0.9359
0.9398
8,818,614
-0.00(-0.29%)
Nov 03, 2003
0.9280
0.9468
0.9257
0.9425
26,426,116
+0.02(+2.43%)
Oct 31, 2003
0.9323
0.9323
0.9135
0.9202
13,939,792
-0.01(-1.14%)
Oct 30, 2003
0.9492
0.9492
0.9237
0.9308
7,236,127
-0.02(-1.65%)
Oct 29, 2003
0.9554
0.9648
0.9464
0.9464
10,733,525
-0.01(-0.90%)
Oct 28, 2003
0.9359
0.9554
0.9343
0.9551
19,376,784
+0.03(+3.57%)
Oct 27, 2003
0.9347
0.9378
0.9198
0.9222
11,757,590
-0.00(-0.46%)
Oct 24, 2003
0.9163
0.9398
0.9139
0.9265
14,127,495
+0.00(+0.25%)
Oct 23, 2003
0.9261
0.9280
0.9092
0.9241
9,660,939
-0.02(-1.67%)
Oct 22, 2003
0.9590
0.9590
0.9359
0.9398
12,825,069
-0.02(-2.04%)
Oct 21, 2003
0.9594
0.9648
0.9554
0.9594
15,290,741
+0.01(+0.70%)
Oct 20, 2003
0.9547
0.9547
0.9453
0.9527
8,472,156
-0.00(-0.29%)
Oct 17, 2003
0.9594
0.9660
0.9519
0.9554
17,289,072
-0.01(-0.61%)
Oct 16, 2003
0.9868
0.9864
0.9570
0.9613
16,079,858
-0.03(-2.58%)
Oct 15, 2003
0.9977
1.004
0.9762
0.9868
9,268,934
-0.01(-0.55%)
Oct 14, 2003
1.015
1.015
0.9923
0.9923
10,977,411
-0.02(-2.16%)
Oct 13, 2003
0.9926
1.017
0.9966
1.014
10,948,043
+0.02(+2.17%)
Oct 10, 2003
0.9926
0.9946
0.9860
0.9926
5,793,243
-0.00(-0.28%)
Oct 09, 2003
0.9911
1.010
0.9868
0.9954
14,874,475
+0.00(+0.43%)
Oct 08, 2003
0.9899
0.9899
0.9836
0.9911
8,348,297
+0.02(+1.93%)
Oct 07, 2003
0.9774
0.9789
0.9676
0.9723
6,651,312
-0.01(-0.52%)
Oct 06, 2003
0.9656
0.9809
0.9605
0.9774
11,401,338
+0.01(+1.01%)
Oct 03, 2003
0.9652
0.9754
0.9554
0.9676
19,873,494
+0.02(+1.69%)
Oct 02, 2003
0.9120
0.9543
0.9100
0.9515
30,034,972
+0.04(+4.70%)
Oct 01, 2003
0.9065
0.9112
0.9006
0.9089
20,822,222
+0.01(+1.22%)
Sep 30, 2003
0.8846
0.9006
0.8693
0.8979
13,611,632
+0.02(+1.73%)
Sep 29, 2003
0.8779
0.8826
0.8630
0.8826
11,479,228
+0.01(+0.85%)
Sep 26, 2003
0.8646
0.8752
0.8634
0.8752
17,474,220
+0.00(+0.54%)
Sep 25, 2003
0.8901
0.8901
0.8646
0.8705
17,277,580
-0.01(-0.94%)
Sep 24, 2003
0.8724
0.8865
0.8717
0.8787
22,443,870
+0.02(+2.05%)
Sep 23, 2003
0.8807
0.8842
0.8556
0.8611
19,538,948
-0.02(-2.22%)
Sep 22, 2003
0.8857
0.8881
0.8763
0.8807
11,746,098
-0.02(-2.17%)
Sep 19, 2003
0.9163
0.9163
0.8889
0.9002
11,840,588
-0.00(-0.48%)
Sep 18, 2003
0.9147
0.9194
0.8991
0.9045
21,925,454
+0.01(+0.65%)
Sep 17, 2003
0.9124
0.9147
0.8928
0.8987
12,779,101
-0.01(-1.08%)
Sep 16, 2003
0.9089
0.9155
0.9057
0.9085
9,101,662
+0.00(+0.22%)
Sep 15, 2003
0.9265
0.9316
0.9026
0.9065
17,993,914
-0.02(-1.95%)
Sep 12, 2003
0.9378
0.9410
0.9245
0.9245
8,976,527
-0.01(-1.21%)
Sep 11, 2003
0.9339
0.9429
0.9308
0.9359
16,552,306
+0.01(+0.89%)
Sep 10, 2003
0.9042
0.9359
0.8979
0.9276
11,412,830
+0.02(+1.72%)
Sep 09, 2003
0.9335
0.9335
0.9065
0.9120
8,739,025
-0.03(-3.04%)
Sep 08, 2003
0.9562
0.9688
0.9402
0.9406
11,477,951
-0.00(-0.25%)
Sep 05, 2003
0.9257
0.9558
0.9257
0.9429
20,877,128
+0.01(+1.43%)
Sep 04, 2003
0.9026
0.9316
0.9022
0.9296
22,931,642
+0.04(+4.44%)
Sep 03, 2003
0.8603
0.8924
0.8603
0.8901
23,953,152
+0.03(+3.55%)
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.