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
Capital Senior Living Corp
(NY:
CSU
)
N/A
UNCHANGED
Last Price
Updated:
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
4.470
4.600
4.410
4.590
25,500
+0.14(+3.15%)
Aug 30, 2004
4.300
4.470
4.250
4.450
46,200
+0.15(+3.49%)
Aug 27, 2004
4.320
4.330
4.270
4.300
14,500
-0.05(-1.15%)
Aug 26, 2004
4.340
4.420
4.300
4.350
75,700
+0.01(+0.23%)
Aug 25, 2004
4.040
4.340
4.040
4.340
83,300
+0.32(+7.96%)
Aug 24, 2004
3.900
4.020
3.900
4.020
20,200
+0.13(+3.34%)
Aug 23, 2004
3.820
3.940
3.750
3.890
20,600
+0.07(+1.83%)
Aug 20, 2004
3.700
3.850
3.670
3.820
58,200
+0.11(+2.96%)
Aug 19, 2004
3.900
3.900
3.650
3.710
131,500
-0.16(-4.13%)
Aug 18, 2004
4.000
4.000
3.870
3.870
13,100
-0.15(-3.73%)
Aug 17, 2004
3.950
4.120
3.950
4.020
39,600
+0.04(+1.01%)
Aug 16, 2004
4.030
4.030
3.980
3.980
8,600
-0.07(-1.73%)
Aug 13, 2004
4.200
4.200
4.000
4.050
168,800
-0.15(-3.57%)
Aug 12, 2004
4.350
4.450
4.150
4.200
526,600
-0.15(-3.45%)
Aug 11, 2004
4.460
4.460
4.280
4.350
24,100
-0.11(-2.47%)
Aug 10, 2004
4.450
4.480
4.340
4.460
37,700
+0.00(+0.00%)
Aug 09, 2004
4.590
4.650
4.450
4.460
29,300
-0.14(-3.04%)
Aug 06, 2004
4.710
4.800
4.600
4.600
34,400
-0.16(-3.36%)
Aug 05, 2004
4.500
4.800
4.480
4.760
38,900
+0.24(+5.31%)
Aug 04, 2004
4.480
4.520
4.400
4.520
112,600
+0.03(+0.67%)
Aug 03, 2004
4.460
4.650
4.460
4.490
96,700
+0.00(+0.00%)
Aug 02, 2004
4.490
4.550
4.460
4.490
11,500
-0.01(-0.22%)
Jul 30, 2004
4.400
4.500
4.400
4.500
11,000
+0.09(+2.04%)
Jul 29, 2004
4.480
4.490
4.370
4.410
13,400
-0.08(-1.78%)
Jul 28, 2004
4.550
4.550
4.400
4.490
10,100
-0.11(-2.39%)
Jul 27, 2004
4.670
4.670
4.400
4.600
90,300
-0.10(-2.13%)
Jul 26, 2004
4.880
4.880
4.674
4.700
19,700
-0.20(-4.08%)
Jul 23, 2004
4.990
4.990
4.870
4.900
2,500
-0.09(-1.80%)
Jul 22, 2004
4.990
5.000
4.870
4.990
11,400
+0.04(+0.81%)
Jul 21, 2004
4.990
5.000
4.930
4.950
16,200
-0.02(-0.40%)
Jul 20, 2004
4.900
5.000
4.850
4.970
60,100
+0.04(+0.81%)
Jul 19, 2004
4.880
4.950
4.790
4.930
37,000
+0.03(+0.61%)
Jul 16, 2004
4.750
5.000
4.750
4.900
20,400
+0.10(+2.08%)
Jul 15, 2004
4.800
4.830
4.780
4.800
4,500
-0.08(-1.64%)
Jul 14, 2004
4.800
4.880
4.750
4.880
11,000
+0.16(+3.39%)
Jul 13, 2004
4.710
4.850
4.660
4.720
40,200
-0.04(-0.84%)
Jul 12, 2004
4.950
4.950
4.750
4.760
12,900
-0.21(-4.23%)
Jul 09, 2004
4.860
4.980
4.860
4.970
7,900
+0.06(+1.22%)
Jul 08, 2004
4.940
4.970
4.900
4.910
22,400
-0.08(-1.60%)
Jul 07, 2004
4.870
5.030
4.830
4.990
24,400
+0.17(+3.53%)
Jul 06, 2004
4.900
4.910
4.820
4.820
74,800
-0.10(-2.03%)
Jul 02, 2004
5.010
5.010
4.920
4.920
14,100
-0.09(-1.80%)
Jul 01, 2004
4.770
5.030
4.770
5.010
48,100
+0.20(+4.16%)
Jun 30, 2004
4.650
4.810
4.650
4.810
11,800
+0.20(+4.34%)
Jun 29, 2004
4.650
4.650
4.610
4.610
39,500
-0.01(-0.22%)
Jun 28, 2004
4.690
4.690
4.610
4.620
6,800
-0.08(-1.70%)
Jun 25, 2004
4.660
4.750
4.660
4.700
23,600
+0.09(+1.95%)
Jun 24, 2004
4.770
4.770
4.550
4.610
11,800
-0.11(-2.33%)
Jun 23, 2004
4.710
4.830
4.600
4.720
33,000
+0.09(+1.94%)
Jun 22, 2004
4.750
4.840
4.600
4.630
87,600
-0.16(-3.34%)
Jun 21, 2004
4.870
4.970
4.740
4.790
19,600
-0.13(-2.64%)
Jun 18, 2004
4.950
5.030
4.880
4.920
11,000
-0.01(-0.20%)
Jun 17, 2004
5.000
5.000
4.860
4.930
19,900
-0.09(-1.79%)
Jun 16, 2004
4.950
5.040
4.880
5.020
28,100
+0.08(+1.62%)
Jun 15, 2004
4.870
5.000
4.870
4.940
12,300
+0.09(+1.86%)
Jun 14, 2004
4.800
4.850
4.790
4.850
29,500
+0.03(+0.62%)
Jun 10, 2004
4.780
4.830
4.720
4.820
153,200
+0.04(+0.84%)
Jun 09, 2004
4.900
4.900
4.750
4.780
14,800
-0.05(-1.04%)
Jun 08, 2004
4.890
4.890
4.800
4.830
256,300
-0.06(-1.23%)
Jun 07, 2004
4.800
4.950
4.800
4.890
27,500
+0.12(+2.52%)
Jun 04, 2004
4.850
4.850
4.750
4.770
150,100
-0.03(-0.63%)
Jun 03, 2004
5.000
5.010
4.800
4.800
22,100
-0.20(-4.00%)
Jun 02, 2004
5.110
5.110
4.950
5.000
71,000
-0.12(-2.34%)
Jun 01, 2004
5.100
5.170
4.960
5.120
24,300
-0.03(-0.58%)
May 28, 2004
4.900
5.190
4.890
5.150
30,300
+0.24(+4.89%)
May 27, 2004
4.830
4.970
4.790
4.910
11,900
+0.00(+0.00%)
May 26, 2004
5.010
5.010
4.900
4.910
24,300
-0.09(-1.80%)
May 25, 2004
5.100
5.150
4.850
5.000
40,900
-0.17(-3.29%)
May 24, 2004
5.150
5.200
5.070
5.170
13,200
+0.02(+0.39%)
May 21, 2004
4.900
5.350
4.900
5.150
51,200
+0.32(+6.63%)
May 20, 2004
4.900
4.910
4.830
4.830
13,100
-0.02(-0.41%)
May 19, 2004
4.950
4.980
4.850
4.850
5,700
-0.03(-0.61%)
May 18, 2004
4.780
4.930
4.780
4.880
11,000
+0.13(+2.74%)
May 17, 2004
5.040
5.080
4.730
4.750
38,200
-0.34(-6.68%)
May 14, 2004
4.950
5.100
4.920
5.090
60,300
+0.12(+2.41%)
May 13, 2004
4.900
5.050
4.890
4.970
56,200
+0.07(+1.43%)
May 12, 2004
5.050
5.050
4.850
4.900
88,300
-0.10(-2.00%)
May 11, 2004
5.000
5.100
4.980
5.000
139,000
+0.00(+0.00%)
May 10, 2004
5.350
5.350
4.930
5.000
194,100
-0.40(-7.41%)
May 07, 2004
5.480
5.480
5.270
5.400
30,400
-0.10(-1.82%)
May 06, 2004
5.950
5.950
5.440
5.500
168,300
-0.37(-6.30%)
May 05, 2004
6.100
6.100
5.700
5.870
72,900
-0.28(-4.55%)
May 04, 2004
6.070
6.150
6.070
6.150
17,400
+0.15(+2.50%)
May 03, 2004
5.880
6.020
5.850
6.000
36,300
+0.09(+1.52%)
Apr 30, 2004
5.900
5.910
5.850
5.910
38,700
+0.01(+0.17%)
Apr 29, 2004
6.000
6.090
5.900
5.900
61,600
-0.14(-2.32%)
Apr 28, 2004
6.050
6.090
5.910
6.040
58,300
-0.11(-1.79%)
Apr 27, 2004
6.180
6.180
6.070
6.150
25,900
+0.02(+0.33%)
Apr 26, 2004
6.150
6.190
6.100
6.130
76,000
-0.08(-1.29%)
Apr 23, 2004
6.270
6.300
6.200
6.210
29,100
-0.06(-0.96%)
Apr 22, 2004
6.270
6.340
6.250
6.270
11,100
+0.07(+1.13%)
Apr 21, 2004
6.250
6.320
6.200
6.200
4,700
+0.00(+0.00%)
Apr 20, 2004
6.360
6.420
6.200
6.200
26,300
-0.18(-2.82%)
Apr 19, 2004
6.250
6.380
6.250
6.380
6,400
+0.07(+1.11%)
Apr 16, 2004
6.300
6.310
6.300
6.310
3,000
+0.06(+0.96%)
Apr 15, 2004
6.480
6.490
6.250
6.250
6,200
-0.23(-3.55%)
Apr 14, 2004
6.320
6.550
6.320
6.480
39,400
+0.06(+0.93%)
Apr 13, 2004
6.500
6.520
6.350
6.420
14,400
-0.13(-1.98%)
Apr 12, 2004
6.600
6.600
6.450
6.550
17,100
-0.06(-0.91%)
Apr 08, 2004
6.410
6.650
6.410
6.610
25,400
+0.15(+2.32%)
Apr 07, 2004
6.350
6.490
6.350
6.460
15,400
+0.05(+0.78%)
Apr 06, 2004
6.380
6.550
6.350
6.410
37,700
-0.03(-0.47%)
Apr 05, 2004
6.510
6.510
6.340
6.440
42,200
-0.06(-0.92%)
Apr 02, 2004
6.550
6.600
6.500
6.500
129,600
-0.04(-0.61%)
Apr 01, 2004
6.230
6.590
6.230
6.540
166,700
+0.35(+5.65%)
Mar 31, 2004
6.200
6.240
6.140
6.190
6,000
+0.05(+0.81%)
Mar 30, 2004
6.100
6.140
6.050
6.140
4,600
+0.09(+1.49%)
Mar 29, 2004
6.100
6.100
5.950
6.050
6,500
+0.00(+0.00%)
Mar 26, 2004
6.160
6.160
5.920
6.050
44,100
-0.05(-0.82%)
Mar 25, 2004
6.180
6.180
6.100
6.100
21,400
-0.05(-0.81%)
Mar 24, 2004
6.150
6.200
6.050
6.150
71,800
-0.10(-1.60%)
Mar 23, 2004
6.350
6.350
6.180
6.250
20,200
-0.04(-0.64%)
Mar 22, 2004
6.550
6.550
6.200
6.290
36,000
-0.21(-3.23%)
Mar 19, 2004
6.580
6.580
6.500
6.500
147,200
-0.10(-1.52%)
Mar 18, 2004
6.500
6.630
6.500
6.600
85,600
+0.02(+0.30%)
Mar 17, 2004
6.660
6.680
6.540
6.580
21,400
-0.05(-0.75%)
Mar 16, 2004
6.640
6.650
6.450
6.630
51,200
+0.01(+0.15%)
Mar 15, 2004
6.500
6.780
6.500
6.620
41,700
+0.12(+1.85%)
Mar 12, 2004
6.650
6.730
6.500
6.500
59,800
+0.00(+0.00%)
Mar 11, 2004
6.370
6.560
6.110
6.500
69,500
+0.12(+1.88%)
Mar 10, 2004
6.600
6.610
6.250
6.380
75,900
-0.21(-3.19%)
Mar 09, 2004
6.660
6.710
6.580
6.590
12,200
-0.13(-1.93%)
Mar 08, 2004
7.000
7.000
6.600
6.720
21,000
-0.23(-3.31%)
Mar 05, 2004
7.050
7.080
6.950
6.950
82,800
-0.15(-2.11%)
Mar 04, 2004
6.900
7.100
6.900
7.100
112,100
+0.20(+2.90%)
Mar 03, 2004
6.800
6.950
6.750
6.900
5,100
+0.12(+1.77%)
Mar 02, 2004
6.850
7.000
6.750
6.780
113,600
-0.12(-1.74%)
Mar 01, 2004
7.100
7.150
6.890
6.900
86,300
-0.10(-1.43%)
Feb 27, 2004
6.760
7.050
6.760
7.000
259,100
+0.23(+3.40%)
Feb 26, 2004
6.590
6.770
6.590
6.770
20,900
+0.17(+2.58%)
Feb 25, 2004
6.500
6.600
6.450
6.600
84,600
+0.10(+1.54%)
Feb 24, 2004
6.540
6.540
6.500
6.500
36,800
-0.01(-0.15%)
Feb 23, 2004
6.500
6.540
6.480
6.510
65,800
+0.02(+0.31%)
Feb 20, 2004
6.560
6.560
6.400
6.490
132,100
-0.07(-1.07%)
Feb 19, 2004
6.600
6.650
6.530
6.560
27,400
+0.00(+0.00%)
Feb 18, 2004
6.580
6.620
6.500
6.560
82,400
+0.00(+0.00%)
Feb 17, 2004
6.500
6.600
6.500
6.560
29,400
+0.15(+2.34%)
Feb 13, 2004
6.500
6.530
6.360
6.410
255,900
-0.13(-1.99%)
Feb 12, 2004
6.550
6.560
6.500
6.540
62,900
-0.03(-0.46%)
Feb 11, 2004
6.500
6.650
6.500
6.570
65,300
+0.02(+0.31%)
Feb 10, 2004
6.550
6.600
6.500
6.550
112,200
-0.05(-0.76%)
Feb 09, 2004
6.700
6.830
6.550
6.600
122,700
-0.05(-0.75%)
Feb 06, 2004
6.600
6.650
6.550
6.650
62,500
+0.13(+1.99%)
Feb 05, 2004
6.550
6.630
6.480
6.520
337,600
+0.05(+0.77%)
Feb 04, 2004
6.740
6.750
6.470
6.470
288,800
-0.23(-3.43%)
Feb 03, 2004
6.740
6.850
6.690
6.700
287,900
+0.00(+0.00%)
Feb 02, 2004
6.780
6.800
6.600
6.700
299,900
+0.02(+0.30%)
Jan 30, 2004
6.250
6.710
6.200
6.680
1,803,200
-0.23(-3.33%)
Jan 29, 2004
6.630
6.910
6.000
6.910
6,457,100
+0.28(+4.22%)
Jan 28, 2004
7.000
7.010
6.550
6.630
127,400
-0.38(-5.42%)
Jan 27, 2004
7.000
7.020
6.870
7.010
33,500
+0.01(+0.14%)
Jan 26, 2004
6.900
7.000
6.890
7.000
19,100
+0.00(+0.00%)
Jan 23, 2004
7.200
7.200
6.840
7.000
43,200
-0.20(-2.78%)
Jan 22, 2004
7.150
7.280
7.150
7.200
87,700
+0.05(+0.70%)
Jan 21, 2004
7.000
7.150
6.990
7.150
112,700
+0.15(+2.14%)
Jan 20, 2004
6.950
7.000
6.660
7.000
39,400
+0.10(+1.45%)
Jan 16, 2004
7.000
7.040
6.900
6.900
30,600
-0.05(-0.72%)
Jan 15, 2004
6.700
6.950
6.680
6.950
13,100
+0.20(+2.96%)
Jan 14, 2004
6.800
6.810
6.660
6.750
9,200
-0.05(-0.74%)
Jan 13, 2004
7.080
7.090
6.800
6.800
36,900
-0.29(-4.09%)
Jan 12, 2004
7.100
7.100
6.900
7.090
79,500
+0.09(+1.29%)
Jan 09, 2004
6.900
7.050
6.660
7.000
72,500
+0.14(+2.04%)
Jan 08, 2004
6.300
6.920
6.240
6.860
122,400
+0.69(+11.18%)
Jan 07, 2004
5.870
6.170
5.870
6.170
58,300
+0.29(+4.93%)
Jan 06, 2004
5.950
6.000
5.780
5.880
27,000
-0.07(-1.18%)
Jan 05, 2004
6.050
6.050
5.860
5.950
16,800
-0.04(-0.67%)
Jan 02, 2004
5.850
6.060
5.830
5.990
35,000
+0.11(+1.87%)
Dec 31, 2003
5.660
5.940
5.660
5.880
17,300
+0.23(+4.07%)
Dec 30, 2003
5.630
5.700
5.500
5.650
26,300
-0.01(-0.18%)
Dec 29, 2003
5.530
5.660
5.540
5.660
5,500
+0.13(+2.35%)
Dec 26, 2003
5.510
5.550
5.510
5.530
14,200
-0.02(-0.36%)
Dec 24, 2003
5.250
5.550
5.250
5.550
47,400
+0.37(+7.14%)
Dec 23, 2003
5.400
5.400
5.160
5.180
20,100
-0.26(-4.78%)
Dec 22, 2003
5.710
5.710
5.400
5.440
16,100
-0.12(-2.16%)
Dec 19, 2003
5.730
5.750
5.560
5.560
13,200
-0.12(-2.11%)
Dec 18, 2003
5.720
5.720
5.670
5.680
5,900
-0.04(-0.70%)
Dec 17, 2003
5.810
5.820
5.500
5.720
34,900
-0.12(-2.05%)
Dec 16, 2003
6.000
6.150
5.750
5.840
40,100
-0.11(-1.85%)
Dec 15, 2003
5.770
5.950
5.860
5.950
43,400
+0.18(+3.12%)
Dec 12, 2003
5.930
6.000
5.740
5.770
28,300
-0.17(-2.86%)
Dec 11, 2003
5.920
5.970
5.870
5.940
13,300
-0.06(-1.00%)
Dec 10, 2003
6.100
6.150
5.960
6.000
18,200
-0.03(-0.50%)
Dec 09, 2003
5.980
6.090
5.980
6.030
33,000
+0.14(+2.38%)
Dec 08, 2003
6.000
6.000
5.950
5.890
36,900
-0.17(-2.81%)
Dec 05, 2003
6.240
6.240
6.080
6.060
10,800
-0.17(-2.73%)
Dec 04, 2003
6.370
6.380
6.200
6.230
19,300
-0.02(-0.32%)
Dec 03, 2003
6.150
6.260
6.150
6.250
50,100
+0.08(+1.30%)
Dec 02, 2003
6.300
6.300
6.150
6.170
12,700
-0.06(-0.96%)
Dec 01, 2003
6.150
6.350
6.140
6.230
76,100
+0.13(+2.13%)
Nov 28, 2003
5.850
6.200
5.840
6.100
35,800
+0.26(+4.45%)
Nov 26, 2003
5.750
5.850
5.750
5.840
35,800
+0.11(+1.92%)
Nov 25, 2003
5.820
5.840
5.640
5.730
44,500
-0.14(-2.39%)
Nov 24, 2003
5.870
5.900
5.820
5.870
62,000
+0.06(+1.03%)
Nov 21, 2003
5.680
5.680
5.680
5.810
112,400
+0.08(+1.40%)
Nov 20, 2003
5.500
5.750
5.430
5.730
131,400
+0.48(+9.14%)
Nov 19, 2003
5.020
5.350
4.980
5.250
62,400
+0.14(+2.74%)
Nov 18, 2003
5.160
5.180
5.070
5.110
38,200
-0.15(-2.85%)
Nov 17, 2003
5.250
5.270
5.100
5.260
53,700
-0.13(-2.41%)
Nov 14, 2003
5.350
5.440
5.200
5.390
124,500
+0.24(+4.66%)
Nov 13, 2003
4.500
5.150
4.400
5.150
221,800
+0.71(+15.99%)
Nov 12, 2003
4.100
4.400
4.100
4.440
47,500
+0.42(+10.45%)
Nov 11, 2003
4.060
4.060
4.010
4.020
20,900
+0.01(+0.25%)
Nov 10, 2003
4.050
4.080
4.000
4.010
41,400
-0.09(-2.20%)
Nov 07, 2003
4.100
4.150
3.950
4.100
72,600
-0.08(-1.91%)
Nov 06, 2003
4.400
4.400
4.150
4.180
57,300
-0.22(-5.00%)
Nov 05, 2003
4.340
4.430
4.260
4.400
47,100
-0.04(-0.90%)
Nov 04, 2003
4.510
4.500
4.440
4.440
89,500
-0.07(-1.55%)
Nov 03, 2003
4.480
4.480
4.480
4.510
14,100
+0.03(+0.67%)
Oct 31, 2003
4.480
4.480
4.480
4.480
800
-0.09(-1.97%)
Oct 30, 2003
4.580
4.580
4.570
4.570
7,500
-0.01(-0.22%)
Oct 29, 2003
4.600
4.600
4.580
4.580
2,700
-0.01(-0.22%)
Oct 28, 2003
4.600
4.600
4.600
4.590
8,000
+0.04(+0.88%)
Oct 27, 2003
4.590
4.590
4.550
4.550
5,700
-0.03(-0.66%)
Oct 24, 2003
4.620
4.620
4.480
4.580
31,500
-0.06(-1.29%)
Oct 23, 2003
4.620
4.690
4.620
4.640
6,300
-0.04(-0.85%)
Oct 22, 2003
4.800
4.800
4.610
4.680
6,200
-0.17(-3.51%)
Oct 21, 2003
5.000
5.000
4.700
4.850
34,200
-0.15(-3.00%)
Oct 20, 2003
5.000
5.050
4.950
5.000
91,600
-0.04(-0.79%)
Oct 17, 2003
4.850
5.040
4.850
5.040
86,100
+0.22(+4.56%)
Oct 16, 2003
4.840
4.840
4.840
4.820
3,700
+0.02(+0.42%)
Oct 15, 2003
4.820
4.820
4.800
4.800
7,500
-0.04(-0.83%)
Oct 14, 2003
4.780
4.850
4.790
4.840
26,400
+0.06(+1.26%)
Oct 13, 2003
4.690
4.780
4.750
4.780
50,100
+0.09(+1.92%)
Oct 10, 2003
4.750
4.810
4.690
4.690
89,400
+0.03(+0.64%)
Oct 09, 2003
4.630
4.660
4.600
4.660
6,900
-0.05(-1.06%)
Oct 08, 2003
4.710
4.710
4.710
4.710
800
-0.02(-0.42%)
Oct 07, 2003
4.700
4.730
4.700
4.730
9,700
-0.02(-0.42%)
Oct 06, 2003
4.730
4.750
4.720
4.750
17,100
+0.03(+0.64%)
Oct 03, 2003
4.800
4.800
4.720
4.720
46,900
+0.02(+0.43%)
Oct 02, 2003
4.650
4.700
4.650
4.700
85,400
+0.10(+2.17%)
Oct 01, 2003
4.400
4.600
4.400
4.600
105,100
+0.26(+5.99%)
Sep 30, 2003
4.250
4.340
4.250
4.340
90,200
+0.09(+2.12%)
Sep 29, 2003
4.220
4.250
4.220
4.250
24,100
-0.05(-1.16%)
Sep 26, 2003
4.350
4.360
4.200
4.300
12,200
-0.10(-2.27%)
Sep 25, 2003
4.520
4.530
4.400
4.400
9,300
-0.12(-2.65%)
Sep 24, 2003
4.530
4.530
4.520
4.520
21,600
-0.08(-1.74%)
Sep 23, 2003
4.650
4.650
4.590
4.600
16,900
-0.10(-2.13%)
Sep 22, 2003
4.680
4.720
4.650
4.700
67,800
-0.10(-2.08%)
Sep 19, 2003
4.800
4.800
4.800
4.800
0
+0.00(+0.00%)
Sep 18, 2003
4.910
4.910
4.800
4.800
12,200
-0.13(-2.64%)
Sep 17, 2003
4.850
4.940
4.850
4.930
211,300
+0.03(+0.61%)
Sep 16, 2003
4.650
4.900
4.690
4.900
63,400
+0.25(+5.38%)
Sep 15, 2003
4.740
4.750
4.650
4.650
4,600
-0.10(-2.11%)
Sep 12, 2003
4.780
4.900
4.700
4.750
61,700
+0.02(+0.42%)
Sep 11, 2003
4.630
4.750
4.610
4.730
31,300
+0.13(+2.83%)
Sep 10, 2003
4.600
4.620
4.530
4.600
32,100
+0.00(+0.00%)
Sep 09, 2003
4.670
4.670
4.550
4.600
29,100
-0.10(-2.13%)
Sep 08, 2003
4.790
4.790
4.620
4.700
18,600
-0.08(-1.67%)
Sep 05, 2003
4.400
4.780
4.400
4.780
69,900
+0.38(+8.64%)
Sep 04, 2003
4.240
4.400
4.200
4.400
20,800
+0.20(+4.76%)
Sep 03, 2003
4.340
4.420
4.200
4.200
44,300
-0.17(-3.89%)
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.