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
Mdu Res Group Inc
(NY:
MDU
)
25.36
-0.44 (-1.71%)
Official Closing Price
Updated: 7:00 PM EDT, May 22, 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
9.771
9.951
9.752
9.936
2,898,623
+0.25(+2.55%)
Aug 30, 2004
9.779
9.787
9.689
9.689
1,204,951
-0.08(-0.80%)
Aug 27, 2004
9.724
9.791
9.677
9.767
1,248,869
+0.05(+0.52%)
Aug 26, 2004
9.634
9.728
9.626
9.716
2,799,296
+0.09(+0.94%)
Aug 25, 2004
9.650
9.677
9.611
9.626
2,034,807
-0.02(-0.20%)
Aug 24, 2004
9.720
9.752
9.638
9.646
727,720
-0.03(-0.28%)
Aug 23, 2004
9.744
9.783
9.650
9.673
843,389
-0.04(-0.44%)
Aug 20, 2004
9.713
9.732
9.646
9.716
651,883
+0.02(+0.20%)
Aug 19, 2004
9.791
9.799
9.673
9.697
926,374
+4.87(+100.89%)
Aug 17, 2004
4.866
4.876
4.817
4.827
596,475
-0.04(-0.72%)
Aug 16, 2004
4.788
4.862
4.788
4.862
428,461
+0.09(+1.97%)
Aug 13, 2004
4.778
4.803
4.758
4.768
421,311
-0.00(-0.04%)
Aug 12, 2004
4.811
4.811
4.768
4.770
463,187
-0.04(-0.81%)
Aug 11, 2004
4.845
4.846
4.794
4.809
1,079,579
-0.04(-0.73%)
Aug 10, 2004
4.837
4.845
4.798
4.845
726,188
+0.04(+0.90%)
Aug 09, 2004
4.803
4.817
4.764
4.801
425,907
+0.01(+0.20%)
Aug 06, 2004
4.799
4.823
4.762
4.792
476,720
-0.01(-0.12%)
Aug 05, 2004
4.866
4.886
4.798
4.798
468,294
-0.08(-1.61%)
Aug 04, 2004
4.817
4.901
4.799
4.876
605,156
+0.03(+0.65%)
Aug 03, 2004
4.817
4.856
4.807
4.845
530,597
+0.02(+0.32%)
Aug 02, 2004
4.778
4.837
4.751
4.829
594,943
+0.04(+0.86%)
Jul 30, 2004
4.745
4.788
4.717
4.788
811,471
+0.07(+1.45%)
Jul 29, 2004
4.700
4.719
4.684
4.719
919,991
+0.03(+0.58%)
Jul 28, 2004
4.719
4.721
4.674
4.692
863,305
-0.01(-0.25%)
Jul 27, 2004
4.711
4.719
4.674
4.704
815,046
+0.02(+0.33%)
Jul 26, 2004
4.719
4.749
4.670
4.688
577,069
+0.00(+0.00%)
Jul 23, 2004
4.702
4.739
4.666
4.688
778,788
-0.01(-0.25%)
Jul 22, 2004
4.782
4.799
4.658
4.700
945,270
-0.08(-1.64%)
Jul 21, 2004
4.892
4.923
4.778
4.778
857,177
-0.08(-1.57%)
Jul 20, 2004
4.788
4.856
4.786
4.854
823,983
+0.06(+1.23%)
Jul 19, 2004
4.788
4.796
4.756
4.796
740,742
+0.01(+0.12%)
Jul 16, 2004
4.768
4.801
4.758
4.790
930,715
+0.04(+0.74%)
Jul 15, 2004
4.709
4.754
4.700
4.754
436,887
+0.04(+0.75%)
Jul 14, 2004
4.670
4.727
4.662
4.719
473,656
+0.02(+0.42%)
Jul 13, 2004
4.700
4.705
4.651
4.700
760,148
-0.01(-0.21%)
Jul 12, 2004
4.729
4.733
4.690
4.709
385,308
-0.01(-0.25%)
Jul 09, 2004
4.709
4.729
4.700
4.721
256,361
+0.01(+0.21%)
Jul 08, 2004
4.700
4.731
4.670
4.711
483,614
-0.00(-0.04%)
Jul 07, 2004
4.723
4.743
4.702
4.713
336,793
+0.01(+0.17%)
Jul 06, 2004
4.713
4.735
4.690
4.705
570,685
-0.02(-0.41%)
Jul 02, 2004
4.705
4.745
4.696
4.725
621,498
+0.05(+1.05%)
Jul 01, 2004
4.690
4.719
4.645
4.676
771,893
-0.03(-0.62%)
Jun 30, 2004
4.660
4.705
4.647
4.705
705,760
+0.05(+1.14%)
Jun 29, 2004
4.696
4.698
4.633
4.653
620,987
-0.02(-0.50%)
Jun 28, 2004
4.690
4.704
4.662
4.676
932,503
-0.00(-0.04%)
Jun 25, 2004
4.643
4.684
4.635
4.678
971,314
+0.07(+1.44%)
Jun 24, 2004
4.680
4.690
4.611
4.611
569,664
-0.07(-1.42%)
Jun 23, 2004
4.676
4.688
4.643
4.678
479,018
-0.01(-0.17%)
Jun 22, 2004
4.655
4.686
4.653
4.686
459,612
+0.04(+0.93%)
Jun 21, 2004
4.582
4.649
4.553
4.643
573,749
+0.02(+0.34%)
Jun 18, 2004
4.613
4.666
4.613
4.627
416,970
-0.03(-0.55%)
Jun 17, 2004
4.582
4.655
4.568
4.653
481,316
+0.05(+1.11%)
Jun 16, 2004
4.596
4.611
4.576
4.602
391,436
+0.04(+0.77%)
Jun 15, 2004
4.602
4.641
4.561
4.566
765,510
-0.02(-0.47%)
Jun 14, 2004
4.582
4.602
4.570
4.588
515,021
+0.01(+0.17%)
Jun 10, 2004
4.617
4.635
4.576
4.580
380,712
-0.03(-0.72%)
Jun 09, 2004
4.608
4.627
4.584
4.613
1,049,704
+0.02(+0.47%)
Jun 08, 2004
4.592
4.602
4.543
4.592
688,397
-0.02(-0.42%)
Jun 07, 2004
4.621
4.627
4.582
4.611
728,486
+0.01(+0.17%)
Jun 04, 2004
4.621
4.621
4.533
4.604
558,174
+0.00(+0.04%)
Jun 03, 2004
4.592
4.602
4.543
4.602
625,328
-0.00(-0.09%)
Jun 02, 2004
4.611
4.621
4.566
4.606
590,602
+0.03(+0.56%)
Jun 01, 2004
4.596
4.627
4.566
4.580
500,211
-0.01(-0.26%)
May 28, 2004
4.574
4.596
4.547
4.592
510,170
+0.02(+0.43%)
May 27, 2004
4.598
4.611
4.510
4.572
760,658
-0.01(-0.30%)
May 26, 2004
4.582
4.611
4.527
4.586
845,176
+0.01(+0.21%)
May 25, 2004
4.455
4.578
4.422
4.576
684,822
+0.12(+2.73%)
May 24, 2004
4.406
4.455
4.390
4.455
616,391
+0.07(+1.70%)
May 21, 2004
4.363
4.390
4.343
4.380
735,890
+0.02(+0.40%)
May 20, 2004
4.347
4.367
4.337
4.363
380,712
+0.02(+0.36%)
May 19, 2004
4.373
4.390
4.331
4.347
636,052
-0.02(-0.36%)
May 18, 2004
4.347
4.373
4.335
4.363
465,996
+0.03(+0.68%)
May 17, 2004
4.371
4.371
4.324
4.333
643,457
-0.05(-1.21%)
May 14, 2004
4.328
4.418
4.316
4.386
421,311
+0.03(+0.72%)
May 13, 2004
4.331
4.359
4.322
4.355
545,917
+0.04(+0.82%)
May 12, 2004
4.357
4.375
4.279
4.320
840,325
-0.02(-0.54%)
May 11, 2004
4.347
4.355
4.302
4.343
664,140
+0.02(+0.36%)
May 10, 2004
4.328
4.406
4.318
4.328
1,175,587
-0.04(-0.90%)
May 07, 2004
4.422
4.439
4.351
4.367
1,096,942
-0.08(-1.76%)
May 06, 2004
4.425
4.453
4.380
4.445
638,606
+0.01(+0.31%)
May 05, 2004
4.424
4.445
4.396
4.431
493,572
+0.02(+0.40%)
May 04, 2004
4.416
4.459
4.390
4.414
440,462
+0.02(+0.45%)
May 03, 2004
4.386
4.406
4.359
4.394
649,585
+0.01(+0.18%)
Apr 30, 2004
4.422
4.439
4.371
4.386
474,422
-0.03(-0.62%)
Apr 29, 2004
4.500
4.504
4.410
4.414
663,118
-0.08(-1.79%)
Apr 28, 2004
4.504
4.512
4.463
4.494
602,092
-0.01(-0.22%)
Apr 27, 2004
4.504
4.521
4.494
4.504
763,723
+0.00(+0.00%)
Apr 26, 2004
4.523
4.543
4.476
4.504
772,404
-0.01(-0.26%)
Apr 23, 2004
4.557
4.559
4.502
4.516
665,161
-0.05(-1.11%)
Apr 22, 2004
4.471
4.602
4.467
4.566
1,146,478
+0.12(+2.60%)
Apr 21, 2004
4.504
4.504
4.425
4.451
1,073,706
+0.10(+2.20%)
Apr 20, 2004
4.459
4.502
4.337
4.355
1,152,606
-0.10(-2.33%)
Apr 19, 2004
4.494
4.496
4.437
4.459
842,623
-0.05(-1.13%)
Apr 16, 2004
4.539
4.539
4.455
4.510
512,978
+0.05(+1.23%)
Apr 15, 2004
4.441
4.482
4.418
4.455
567,621
+0.03(+0.75%)
Apr 14, 2004
4.455
4.463
4.402
4.422
571,707
-0.04(-0.83%)
Apr 13, 2004
4.602
4.611
4.457
4.459
909,267
-0.12(-2.69%)
Apr 12, 2004
4.566
4.613
4.563
4.582
521,660
+0.01(+0.13%)
Apr 08, 2004
4.621
4.631
4.564
4.576
299,258
-0.01(-0.30%)
Apr 07, 2004
4.600
4.621
4.568
4.590
489,487
-0.02(-0.47%)
Apr 06, 2004
4.621
4.631
4.576
4.611
544,641
-0.03(-0.63%)
Apr 05, 2004
4.655
4.655
4.592
4.641
507,105
+0.00(+0.00%)
Apr 02, 2004
4.680
4.680
4.629
4.641
564,046
-0.01(-0.25%)
Apr 01, 2004
4.602
4.653
4.574
4.653
916,161
+0.05(+1.15%)
Mar 31, 2004
4.600
4.602
4.557
4.600
424,631
+0.00(+0.04%)
Mar 30, 2004
4.564
4.598
4.543
4.598
432,546
+0.03(+0.73%)
Mar 29, 2004
4.531
4.564
4.510
4.564
916,671
+0.06(+1.30%)
Mar 26, 2004
4.484
4.514
4.484
4.506
591,878
-0.00(-0.04%)
Mar 25, 2004
4.484
4.514
4.480
4.508
628,903
+0.02(+0.48%)
Mar 24, 2004
4.514
4.523
4.474
4.486
538,257
-0.02(-0.48%)
Mar 23, 2004
4.488
4.523
4.467
4.508
641,159
+0.04(+0.83%)
Mar 22, 2004
4.533
4.533
4.465
4.471
572,473
-0.07(-1.55%)
Mar 19, 2004
4.553
4.578
4.541
4.541
1,072,174
+0.00(+0.09%)
Mar 18, 2004
4.502
4.543
4.484
4.537
1,604,048
+0.04(+0.78%)
Mar 17, 2004
4.519
4.519
4.486
4.502
807,896
+0.01(+0.13%)
Mar 16, 2004
4.488
4.504
4.474
4.496
1,271,595
+0.02(+0.53%)
Mar 15, 2004
4.474
4.496
4.439
4.472
1,007,062
-0.01(-0.13%)
Mar 12, 2004
4.476
4.492
4.459
4.478
524,469
+0.00(+0.00%)
Mar 11, 2004
4.523
4.525
4.476
4.478
1,040,001
-0.05(-1.00%)
Mar 10, 2004
4.568
4.578
4.523
4.523
789,512
-0.03(-0.60%)
Mar 09, 2004
4.568
4.582
4.539
4.551
581,665
-0.04(-0.81%)
Mar 08, 2004
4.602
4.631
4.582
4.588
681,758
-0.01(-0.26%)
Mar 05, 2004
4.563
4.641
4.555
4.600
740,742
+0.04(+0.82%)
Mar 04, 2004
4.582
4.596
4.557
4.563
503,531
-0.01(-0.30%)
Mar 03, 2004
4.602
4.602
4.551
4.576
598,007
-0.04(-0.89%)
Mar 02, 2004
4.611
4.617
4.566
4.617
1,054,811
+0.01(+0.21%)
Mar 01, 2004
4.566
4.613
4.553
4.608
692,227
+0.07(+1.55%)
Feb 27, 2004
4.563
4.596
4.514
4.537
875,562
-0.04(-0.81%)
Feb 26, 2004
4.566
4.580
4.523
4.574
528,554
+0.00(+0.00%)
Feb 25, 2004
4.523
4.574
4.504
4.574
379,691
+0.04(+0.82%)
Feb 24, 2004
4.533
4.553
4.492
4.537
1,247,848
-0.02(-0.34%)
Feb 23, 2004
4.594
4.594
4.543
4.553
529,831
-0.02(-0.43%)
Feb 20, 2004
4.651
4.658
4.557
4.572
893,180
-0.08(-1.68%)
Feb 19, 2004
4.700
4.709
4.635
4.651
848,751
-0.03(-0.63%)
Feb 18, 2004
4.696
4.711
4.664
4.680
881,434
-0.02(-0.38%)
Feb 17, 2004
4.678
4.700
4.660
4.698
859,475
+0.02(+0.50%)
Feb 13, 2004
4.660
4.680
4.643
4.674
618,434
+0.00(+0.08%)
Feb 12, 2004
4.660
4.670
4.617
4.670
462,421
+0.01(+0.29%)
Feb 11, 2004
4.625
4.657
4.602
4.657
1,060,939
+0.02(+0.46%)
Feb 10, 2004
4.631
4.649
4.615
4.635
632,988
+0.00(+0.00%)
Feb 09, 2004
4.602
4.637
4.586
4.635
353,901
+0.04(+0.94%)
Feb 06, 2004
4.602
4.611
4.582
4.592
726,443
+0.00(+0.04%)
Feb 05, 2004
4.559
4.606
4.553
4.590
1,394,924
+0.02(+0.51%)
Feb 04, 2004
4.553
4.584
4.525
4.566
798,193
+0.02(+0.47%)
Feb 03, 2004
4.660
4.668
4.504
4.545
1,526,424
-0.12(-2.52%)
Feb 02, 2004
4.641
4.684
4.615
4.662
587,282
+0.04(+0.80%)
Jan 30, 2004
4.651
4.668
4.611
4.625
471,868
-0.02(-0.34%)
Jan 29, 2004
4.662
4.698
4.625
4.641
564,046
-0.03(-0.71%)
Jan 28, 2004
4.749
4.768
4.657
4.674
620,221
-0.04(-0.87%)
Jan 27, 2004
4.725
4.727
4.698
4.715
898,032
+0.01(+0.29%)
Jan 26, 2004
4.696
4.705
4.664
4.702
874,540
+0.02(+0.46%)
Jan 23, 2004
4.692
4.733
4.660
4.680
759,382
-0.01(-0.25%)
Jan 22, 2004
4.739
4.766
4.660
4.692
762,190
-0.02(-0.33%)
Jan 21, 2004
4.715
4.727
4.694
4.707
1,071,408
+0.01(+0.17%)
Jan 20, 2004
4.680
4.702
4.643
4.700
1,354,580
+0.03(+0.63%)
Jan 16, 2004
4.719
4.719
4.657
4.670
640,648
-0.00(-0.08%)
Jan 15, 2004
4.700
4.729
4.645
4.674
2,222,993
-0.05(-1.12%)
Jan 14, 2004
4.749
4.762
4.690
4.727
594,687
-0.01(-0.12%)
Jan 13, 2004
4.709
4.749
4.704
4.733
705,250
+0.00(+0.08%)
Jan 12, 2004
4.754
4.760
4.717
4.729
839,303
-0.02(-0.45%)
Jan 09, 2004
4.719
4.756
4.719
4.751
947,057
+0.02(+0.33%)
Jan 08, 2004
4.696
4.735
4.690
4.735
2,113,452
+0.04(+0.75%)
Jan 07, 2004
4.715
4.717
4.684
4.700
1,122,986
+0.00(+0.00%)
Jan 06, 2004
4.707
4.749
4.694
4.700
1,188,864
-0.01(-0.17%)
Jan 05, 2004
4.711
4.733
4.688
4.707
771,127
+0.00(+0.00%)
Jan 02, 2004
4.700
4.737
4.676
4.707
644,989
+0.05(+0.97%)
Dec 31, 2003
4.719
4.735
4.662
4.662
623,796
-0.03(-0.58%)
Dec 30, 2003
4.709
4.717
4.672
4.690
531,107
-0.02(-0.33%)
Dec 29, 2003
4.704
4.719
4.696
4.705
712,399
+0.02(+0.46%)
Dec 26, 2003
4.700
4.709
4.684
4.684
168,013
-0.02(-0.33%)
Dec 24, 2003
4.680
4.705
4.676
4.700
208,102
+0.01(+0.13%)
Dec 23, 2003
4.709
4.713
4.692
4.694
470,592
-0.03(-0.54%)
Dec 22, 2003
4.700
4.719
4.684
4.719
510,425
+0.01(+0.21%)
Dec 19, 2003
4.705
4.709
4.670
4.709
590,857
+0.04(+0.92%)
Dec 18, 2003
4.682
4.692
4.651
4.666
476,209
+0.01(+0.25%)
Dec 17, 2003
4.641
4.668
4.637
4.655
571,962
-0.01(-0.13%)
Dec 16, 2003
4.660
4.670
4.637
4.660
489,487
+0.02(+0.38%)
Dec 15, 2003
4.678
4.682
4.633
4.643
765,510
+0.03(+0.72%)
Dec 12, 2003
4.611
4.611
4.568
4.610
527,533
+0.01(+0.13%)
Dec 11, 2003
4.566
4.631
4.566
4.604
608,731
+0.04(+0.90%)
Dec 10, 2003
4.592
4.611
4.533
4.563
806,620
-0.05(-1.10%)
Dec 09, 2003
4.749
4.749
4.596
4.613
529,831
-0.14(-2.85%)
Dec 08, 2003
4.700
4.758
4.700
4.749
648,819
+0.05(+1.08%)
Dec 05, 2003
4.660
4.704
4.647
4.698
497,403
+0.03(+0.71%)
Dec 04, 2003
4.660
4.664
4.621
4.664
522,426
+0.01(+0.29%)
Dec 03, 2003
4.680
4.688
4.641
4.651
489,998
-0.02(-0.42%)
Dec 02, 2003
4.670
4.676
4.651
4.670
503,531
-0.01(-0.17%)
Dec 01, 2003
4.637
4.688
4.670
4.678
410,076
+0.04(+0.89%)
Nov 28, 2003
4.615
4.645
4.615
4.637
333,729
+0.02(+0.47%)
Nov 26, 2003
4.651
4.651
4.604
4.615
504,552
-0.01(-0.13%)
Nov 25, 2003
4.588
4.658
4.561
4.621
615,625
+0.02(+0.43%)
Nov 24, 2003
4.533
4.602
4.523
4.602
546,683
+0.10(+2.22%)
Nov 21, 2003
4.457
4.527
4.486
4.502
447,867
+0.05(+1.01%)
Nov 20, 2003
4.523
4.523
4.461
4.457
404,714
-0.05(-1.17%)
Nov 19, 2003
4.484
4.525
4.471
4.510
496,892
+0.07(+1.68%)
Nov 18, 2003
4.445
4.535
4.424
4.435
830,111
-0.02(-0.44%)
Nov 17, 2003
4.449
4.480
4.445
4.455
687,120
-0.06(-1.34%)
Nov 14, 2003
4.539
4.568
4.516
4.516
360,285
-0.02(-0.35%)
Nov 13, 2003
4.553
4.570
4.484
4.531
438,930
-0.02(-0.47%)
Nov 12, 2003
4.437
4.553
4.437
4.553
1,089,537
+0.12(+2.60%)
Nov 11, 2003
4.398
4.435
4.404
4.437
508,638
+0.04(+0.89%)
Nov 10, 2003
4.390
4.416
4.388
4.398
639,627
-0.00(-0.09%)
Nov 07, 2003
4.449
4.449
4.394
4.402
394,500
-0.04(-0.93%)
Nov 06, 2003
4.469
4.469
4.437
4.443
319,941
-0.01(-0.13%)
Nov 05, 2003
4.425
4.480
4.353
4.449
1,202,653
+0.09(+2.16%)
Nov 04, 2003
4.425
4.443
4.353
4.355
1,026,560
-0.14(-3.14%)
Nov 03, 2003
4.431
4.502
4.433
4.496
530,737
+0.06(+1.46%)
Oct 31, 2003
4.478
4.469
4.408
4.431
597,241
-0.05(-1.05%)
Oct 30, 2003
6.711
4.533
4.471
4.478
697,845
+1.50(+50.15%)
Oct 29, 2003
2.965
2.994
2.946
2.983
810,450
+0.02(+0.59%)
Oct 28, 2003
2.981
2.981
2.947
2.965
1,062,854
-0.02(-0.70%)
Oct 27, 2003
2.971
2.986
2.960
2.986
643,840
+0.01(+0.50%)
Oct 24, 2003
3.041
3.042
2.969
2.971
1,075,493
-0.07(-2.23%)
Oct 23, 2003
3.056
3.059
3.021
3.039
616,646
-0.02(-0.80%)
Oct 22, 2003
3.062
3.072
3.048
3.063
424,758
+0.00(+0.06%)
Oct 21, 2003
3.033
3.066
3.033
3.062
570,685
+0.02(+0.80%)
Oct 20, 2003
3.055
3.055
3.024
3.037
1,326,748
-0.02(-0.80%)
Oct 17, 2003
3.103
3.103
3.061
3.062
378,414
-0.03(-0.99%)
Oct 16, 2003
3.081
3.092
3.075
3.092
541,193
+0.01(+0.37%)
Oct 15, 2003
3.090
3.090
3.068
3.081
461,144
+0.01(+0.23%)
Oct 14, 2003
3.090
3.090
3.090
3.074
615,114
-0.01(-0.48%)
Oct 13, 2003
3.081
3.094
3.081
3.089
542,725
+0.01(+0.25%)
Oct 10, 2003
3.053
3.089
3.053
3.081
585,623
+0.01(+0.48%)
Oct 09, 2003
3.055
3.063
3.048
3.066
799,725
+0.02(+0.74%)
Oct 08, 2003
3.046
3.063
3.046
3.043
416,332
-0.00(-0.09%)
Oct 07, 2003
3.044
3.050
3.037
3.046
662,608
+0.00(+0.06%)
Oct 06, 2003
3.033
3.046
3.016
3.044
490,253
+0.02(+0.57%)
Oct 03, 2003
3.028
3.034
3.017
3.027
882,073
+0.01(+0.26%)
Oct 02, 2003
2.990
3.024
2.987
3.019
556,897
+0.04(+1.29%)
Oct 01, 2003
2.937
2.981
2.933
2.981
563,791
+0.04(+1.39%)
Sep 30, 2003
2.957
2.968
2.940
2.940
464,208
-0.03(-0.94%)
Sep 29, 2003
2.929
2.970
2.919
2.968
668,736
+0.05(+1.73%)
Sep 26, 2003
2.918
2.926
2.896
2.917
361,178
-0.01(-0.18%)
Sep 25, 2003
2.970
2.972
2.922
2.922
656,097
-0.03(-1.12%)
Sep 24, 2003
2.985
2.985
2.956
2.956
401,012
-0.01(-0.41%)
Sep 23, 2003
2.942
2.996
2.945
2.968
824,621
+0.03(+0.86%)
Sep 22, 2003
2.942
2.956
2.933
2.942
459,229
-0.02(-0.70%)
Sep 19, 2003
2.961
2.966
2.955
2.963
610,901
+0.00(+0.15%)
Sep 18, 2003
2.949
2.966
2.942
2.959
913,480
+0.03(+0.95%)
Sep 17, 2003
2.963
2.963
2.932
2.931
1,048,682
-0.03(-1.17%)
Sep 16, 2003
2.945
2.966
2.942
2.966
622,009
+0.02(+0.83%)
Sep 15, 2003
2.937
2.947
2.924
2.942
1,253,593
+0.02(+0.60%)
Sep 12, 2003
2.929
2.930
2.915
2.924
620,860
+0.00(+0.00%)
Sep 11, 2003
2.929
2.941
2.924
2.924
707,037
-0.00(-0.15%)
Sep 10, 2003
2.956
2.963
2.924
2.929
1,476,122
-0.05(-1.66%)
Sep 09, 2003
3.000
3.000
2.966
2.978
632,733
-0.04(-1.41%)
Sep 08, 2003
3.003
3.022
2.994
3.021
558,812
+0.02(+0.75%)
Sep 05, 2003
3.027
3.028
2.985
2.998
473,017
-0.03(-0.89%)
Sep 04, 2003
3.035
3.044
3.019
3.025
616,646
-0.01(-0.32%)
Sep 03, 2003
2.972
3.036
2.972
3.035
749,168
+0.05(+1.81%)
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.