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
Enersis Americas S.A. American ADR
(NY:
ENIA
)
4.810
UNCHANGED
Last Price
Updated: 7:00 PM EDT, Jun 17, 2022
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 (%)
Sep 30, 2005
7.043
7.264
7.036
7.219
771,065
+0.16(+2.23%)
Sep 29, 2005
6.961
7.201
6.917
7.062
321,515
+0.12(+1.73%)
Sep 28, 2005
6.917
7.030
6.917
6.942
371,746
+0.03(+0.46%)
Sep 27, 2005
6.948
6.999
6.879
6.910
193,638
-0.06(-0.91%)
Sep 26, 2005
7.005
7.194
6.936
6.973
411,520
+0.03(+0.45%)
Sep 23, 2005
6.942
6.973
6.860
6.942
143,881
+0.04(+0.64%)
Sep 22, 2005
7.081
7.081
6.853
6.898
510,557
-0.12(-1.71%)
Sep 21, 2005
6.879
7.036
6.841
7.018
946,322
+0.14(+2.02%)
Sep 20, 2005
6.790
6.967
6.790
6.879
293,943
+0.06(+0.93%)
Sep 19, 2005
6.847
6.898
6.816
6.816
394,723
-0.03(-0.37%)
Sep 16, 2005
6.879
6.929
6.809
6.841
394,406
-0.03(-0.37%)
Sep 15, 2005
6.872
6.910
6.784
6.866
2,145,071
-0.01(-0.09%)
Sep 14, 2005
6.942
6.973
6.835
6.872
436,240
-0.04(-0.64%)
Sep 13, 2005
6.942
7.005
6.917
6.917
726,538
-0.03(-0.36%)
Sep 12, 2005
6.948
7.036
6.929
6.942
610,863
+0.02(+0.27%)
Sep 09, 2005
6.891
6.954
6.847
6.923
357,485
+0.03(+0.46%)
Sep 08, 2005
6.898
6.942
6.847
6.891
187,299
-0.01(-0.09%)
Sep 07, 2005
6.753
6.942
6.753
6.898
1,165,631
+0.15(+2.24%)
Sep 06, 2005
6.803
6.847
6.689
6.746
4,283,013
-0.03(-0.47%)
Sep 02, 2005
6.734
6.809
6.734
6.778
358,594
+0.03(+0.47%)
Sep 01, 2005
6.816
6.816
6.727
6.746
940,142
-0.01(-0.09%)
Aug 31, 2005
6.708
6.784
6.702
6.753
525,453
+0.06(+0.85%)
Aug 30, 2005
6.778
6.872
6.689
6.696
884,206
-0.08(-1.21%)
Aug 29, 2005
6.828
6.872
6.746
6.778
952,977
-0.03(-0.46%)
Aug 26, 2005
6.898
6.910
6.784
6.809
370,479
-0.06(-0.92%)
Aug 25, 2005
6.727
6.980
6.715
6.872
622,430
+0.15(+2.16%)
Aug 24, 2005
6.652
6.885
6.652
6.727
1,100,187
+0.07(+1.04%)
Aug 23, 2005
6.626
6.670
6.576
6.658
951,234
+0.04(+0.57%)
Aug 22, 2005
6.633
6.689
6.557
6.620
311,215
-0.01(-0.10%)
Aug 19, 2005
6.721
6.727
6.582
6.626
362,080
-0.04(-0.57%)
Aug 18, 2005
6.721
6.816
6.664
6.664
550,648
-0.08(-1.22%)
Aug 17, 2005
6.689
6.841
6.664
6.746
475,379
+0.08(+1.14%)
Aug 16, 2005
6.595
6.696
6.525
6.670
1,563,524
+0.09(+1.34%)
Aug 15, 2005
6.614
6.614
6.551
6.582
1,000,832
-0.04(-0.67%)
Aug 12, 2005
6.658
6.721
6.538
6.626
487,739
-0.03(-0.47%)
Aug 11, 2005
6.601
6.721
6.582
6.658
1,749,714
+0.03(+0.38%)
Aug 10, 2005
6.753
6.759
6.607
6.633
1,299,371
-0.09(-1.41%)
Aug 09, 2005
6.696
6.771
6.664
6.727
2,947,671
+0.05(+0.76%)
Aug 08, 2005
6.677
6.708
6.595
6.677
418,968
+0.03(+0.47%)
Aug 05, 2005
6.696
6.753
6.626
6.645
356,059
-0.02(-0.28%)
Aug 04, 2005
6.588
6.721
6.551
6.664
510,399
+0.04(+0.67%)
Aug 03, 2005
6.765
6.765
6.576
6.620
1,079,112
-0.12(-1.78%)
Aug 02, 2005
6.601
6.784
6.601
6.740
917,007
+0.14(+2.10%)
Aug 01, 2005
6.607
6.670
6.532
6.601
1,501,090
+0.00(+0.00%)
Jul 29, 2005
6.607
6.753
6.582
6.601
937,924
-0.02(-0.29%)
Jul 28, 2005
6.418
6.645
6.311
6.620
2,853,229
+0.12(+1.84%)
Jul 27, 2005
6.519
6.626
6.500
6.500
793,884
-0.01(-0.19%)
Jul 26, 2005
6.500
6.595
6.469
6.513
325,318
-0.05(-0.77%)
Jul 25, 2005
6.569
6.652
6.544
6.563
314,226
-0.01(-0.10%)
Jul 22, 2005
6.595
6.652
6.538
6.569
108,703
-0.01(-0.19%)
Jul 21, 2005
6.563
6.614
6.532
6.582
672,503
+0.02(+0.29%)
Jul 20, 2005
6.677
6.677
6.532
6.563
907,183
-0.05(-0.76%)
Jul 19, 2005
6.544
6.652
6.532
6.614
490,750
+0.09(+1.35%)
Jul 18, 2005
6.342
6.532
6.342
6.525
497,247
+0.12(+1.87%)
Jul 15, 2005
6.393
6.450
6.229
6.405
638,435
+0.02(+0.30%)
Jul 14, 2005
6.532
6.544
6.386
6.386
1,369,569
-0.10(-1.56%)
Jul 13, 2005
6.431
6.500
6.374
6.487
625,282
+0.05(+0.78%)
Jul 12, 2005
6.418
6.563
6.405
6.437
450,660
-0.03(-0.49%)
Jul 11, 2005
6.494
6.582
6.443
6.469
461,276
+0.04(+0.59%)
Jul 08, 2005
6.500
6.557
6.424
6.431
432,437
-0.07(-1.07%)
Jul 07, 2005
6.469
6.532
6.443
6.500
458,424
-0.04(-0.67%)
Jul 06, 2005
6.607
6.607
6.500
6.544
149,744
-0.08(-1.14%)
Jul 05, 2005
6.626
6.658
6.576
6.620
682,962
+0.00(+0.00%)
Jul 01, 2005
6.607
6.721
6.601
6.620
203,304
+0.03(+0.48%)
Jun 30, 2005
6.715
6.715
6.475
6.588
679,476
-0.13(-1.88%)
Jun 29, 2005
6.658
6.784
6.658
6.715
403,597
+0.07(+1.04%)
Jun 28, 2005
6.500
6.753
6.500
6.645
277,146
+0.14(+2.13%)
Jun 27, 2005
6.595
6.670
6.506
6.506
219,466
-0.09(-1.34%)
Jun 24, 2005
6.601
6.626
6.544
6.595
222,160
+0.00(+0.00%)
Jun 23, 2005
6.727
6.759
6.595
6.595
251,792
-0.15(-2.25%)
Jun 22, 2005
6.677
6.847
6.677
6.746
406,925
+0.07(+1.04%)
Jun 21, 2005
6.658
6.778
6.658
6.677
792,458
-0.01(-0.19%)
Jun 20, 2005
6.702
6.740
6.645
6.689
247,514
-0.05(-0.75%)
Jun 17, 2005
6.689
6.784
6.670
6.740
537,496
+0.11(+1.71%)
Jun 16, 2005
6.715
6.727
6.620
6.626
363,507
-0.09(-1.32%)
Jun 15, 2005
6.670
6.715
6.563
6.715
667,750
-0.01(-0.09%)
Jun 14, 2005
6.481
6.790
6.475
6.721
1,370,995
+0.24(+3.70%)
Jun 13, 2005
6.361
6.563
6.361
6.481
931,585
+0.13(+1.99%)
Jun 10, 2005
6.216
6.399
6.191
6.355
847,126
+0.15(+2.44%)
Jun 09, 2005
6.172
6.210
6.128
6.203
215,663
+0.03(+0.51%)
Jun 08, 2005
6.071
6.203
6.071
6.172
498,514
+0.13(+2.09%)
Jun 07, 2005
6.084
6.185
6.033
6.046
321,832
-0.03(-0.42%)
Jun 06, 2005
6.147
6.153
6.027
6.071
527,830
-0.03(-0.52%)
Jun 03, 2005
6.002
6.121
6.002
6.102
446,856
+0.08(+1.36%)
Jun 02, 2005
5.913
6.027
5.888
6.020
653,013
+0.10(+1.71%)
Jun 01, 2005
5.812
5.964
5.793
5.919
578,854
+0.11(+1.85%)
May 31, 2005
5.856
5.882
5.793
5.812
462,386
-0.04(-0.65%)
May 27, 2005
5.901
5.901
5.844
5.850
221,210
-0.03(-0.43%)
May 26, 2005
5.774
5.901
5.774
5.875
240,225
+0.09(+1.64%)
May 25, 2005
5.825
5.856
5.781
5.781
272,392
+0.00(+0.00%)
May 24, 2005
5.768
5.837
5.749
5.781
355,425
+0.04(+0.77%)
May 23, 2005
5.787
5.787
5.585
5.736
975,954
-0.03(-0.44%)
May 20, 2005
5.736
5.901
5.736
5.762
414,531
+0.03(+0.44%)
May 19, 2005
5.774
5.894
5.730
5.736
165,432
-0.07(-1.20%)
May 18, 2005
5.768
5.919
5.736
5.806
169,710
+0.09(+1.66%)
May 17, 2005
5.680
5.755
5.642
5.711
294,418
+0.01(+0.11%)
May 16, 2005
5.635
5.711
5.553
5.705
444,480
+0.07(+1.23%)
May 13, 2005
5.774
5.793
5.553
5.635
490,116
-0.17(-2.93%)
May 12, 2005
5.875
5.957
5.736
5.806
159,410
-0.07(-1.18%)
May 11, 2005
5.844
5.926
5.812
5.875
194,113
+0.02(+0.32%)
May 10, 2005
5.888
5.964
5.825
5.856
270,649
-0.03(-0.43%)
May 09, 2005
5.919
6.039
5.863
5.882
830,963
+0.03(+0.43%)
May 06, 2005
5.831
5.938
5.806
5.856
228,816
+0.09(+1.53%)
May 05, 2005
5.793
5.989
5.705
5.768
342,907
+0.03(+0.55%)
May 04, 2005
5.617
5.793
5.617
5.736
1,274,493
+0.11(+2.02%)
May 03, 2005
5.572
5.654
5.535
5.623
630,036
+0.11(+2.06%)
May 02, 2005
5.509
5.572
5.427
5.509
455,572
+0.03(+0.46%)
Apr 29, 2005
5.440
5.535
5.396
5.484
1,565,108
+0.06(+1.05%)
Apr 28, 2005
5.522
5.598
5.402
5.427
1,062,473
-0.13(-2.27%)
Apr 27, 2005
5.692
5.743
5.547
5.553
2,355,982
-0.19(-3.30%)
Apr 26, 2005
5.724
5.806
5.661
5.743
615,616
+0.11(+1.90%)
Apr 25, 2005
5.635
5.711
5.617
5.635
339,421
-0.03(-0.45%)
Apr 22, 2005
5.635
5.705
5.623
5.661
320,564
+0.01(+0.22%)
Apr 21, 2005
5.736
5.768
5.617
5.648
209,167
-0.03(-0.44%)
Apr 20, 2005
5.743
5.888
5.585
5.673
442,103
-0.06(-0.99%)
Apr 19, 2005
5.553
5.743
5.553
5.730
1,826,092
+0.18(+3.18%)
Apr 18, 2005
5.585
5.585
5.434
5.553
1,154,538
-0.08(-1.35%)
Apr 15, 2005
5.774
5.774
5.553
5.629
685,656
-0.09(-1.55%)
Apr 14, 2005
5.825
5.837
5.629
5.718
1,493,009
-0.10(-1.74%)
Apr 13, 2005
5.932
5.957
5.800
5.819
1,841,779
-0.11(-1.91%)
Apr 12, 2005
5.932
6.115
5.907
5.932
1,284,951
+0.01(+0.11%)
Apr 11, 2005
5.762
5.964
5.743
5.926
1,814,999
+0.15(+2.51%)
Apr 08, 2005
5.560
5.812
5.560
5.781
1,263,876
+0.20(+3.50%)
Apr 07, 2005
5.490
5.623
5.459
5.585
1,215,704
+0.14(+2.55%)
Apr 06, 2005
5.339
5.585
5.339
5.446
1,153,112
+0.13(+2.37%)
Apr 05, 2005
5.333
5.364
5.269
5.320
889,593
+0.02(+0.36%)
Apr 04, 2005
5.301
5.314
5.213
5.301
638,118
+0.02(+0.36%)
Apr 01, 2005
5.358
5.396
5.282
5.282
541,616
-0.02(-0.36%)
Mar 31, 2005
5.257
5.352
5.244
5.301
607,852
+0.06(+1.08%)
Mar 30, 2005
5.225
5.282
5.187
5.244
386,325
+0.04(+0.85%)
Mar 29, 2005
5.314
5.377
5.187
5.200
928,416
-0.05(-0.96%)
Mar 28, 2005
5.187
5.314
5.049
5.251
524,977
+0.04(+0.85%)
Mar 24, 2005
5.143
5.219
5.131
5.206
208,533
+0.05(+0.98%)
Mar 23, 2005
5.162
5.175
5.099
5.156
823,833
-0.04(-0.73%)
Mar 22, 2005
5.156
5.288
5.156
5.194
597,869
+0.03(+0.49%)
Mar 21, 2005
5.206
5.213
5.150
5.168
190,468
-0.02(-0.36%)
Mar 18, 2005
5.181
5.251
5.143
5.187
1,370,519
+0.02(+0.37%)
Mar 17, 2005
5.124
5.181
5.112
5.168
289,664
-0.01(-0.12%)
Mar 16, 2005
5.200
5.206
5.131
5.175
1,236,779
-0.04(-0.73%)
Mar 15, 2005
5.206
5.232
5.131
5.213
700,075
+0.00(+0.00%)
Mar 14, 2005
5.333
5.333
5.137
5.213
712,911
-0.18(-3.39%)
Mar 11, 2005
5.396
5.440
5.352
5.396
679,317
+0.01(+0.23%)
Mar 10, 2005
5.516
5.516
5.339
5.383
453,670
-0.12(-2.18%)
Mar 09, 2005
5.528
5.534
5.364
5.503
289,823
-0.03(-0.46%)
Mar 08, 2005
5.452
5.560
5.427
5.528
320,881
+0.06(+1.15%)
Mar 07, 2005
5.553
5.598
5.465
5.465
765,361
-0.10(-1.81%)
Mar 04, 2005
5.553
5.598
5.497
5.566
946,481
+0.04(+0.69%)
Mar 03, 2005
5.490
5.572
5.446
5.528
756,804
+0.08(+1.51%)
Mar 02, 2005
5.490
5.516
5.389
5.446
635,265
-0.01(-0.23%)
Mar 01, 2005
5.503
5.503
5.364
5.459
930,159
-0.08(-1.48%)
Feb 28, 2005
5.509
5.648
5.509
5.541
433,387
+0.07(+1.27%)
Feb 25, 2005
5.314
5.478
5.314
5.471
1,684,428
+0.13(+2.48%)
Feb 24, 2005
5.320
5.415
5.269
5.339
390,920
+0.04(+0.83%)
Feb 23, 2005
5.263
5.326
5.257
5.295
194,430
+0.04(+0.72%)
Feb 22, 2005
5.364
5.364
5.238
5.257
335,142
-0.11(-2.12%)
Feb 18, 2005
5.358
5.389
5.282
5.370
396,942
+0.04(+0.83%)
Feb 17, 2005
5.396
5.396
5.301
5.326
304,401
-0.01(-0.24%)
Feb 16, 2005
5.364
5.364
5.282
5.339
850,612
-0.01(-0.24%)
Feb 15, 2005
5.307
5.497
5.307
5.352
403,438
-0.01(-0.12%)
Feb 14, 2005
5.269
5.364
5.244
5.358
297,587
+0.06(+1.07%)
Feb 11, 2005
5.339
5.339
5.263
5.301
519,906
-0.01(-0.12%)
Feb 10, 2005
5.314
5.358
5.301
5.307
379,986
+0.03(+0.48%)
Feb 09, 2005
5.282
5.352
5.238
5.282
416,749
+0.00(+0.00%)
Feb 08, 2005
5.206
5.326
5.206
5.282
1,312,523
+0.04(+0.84%)
Feb 07, 2005
5.257
5.257
5.219
5.238
286,020
+0.03(+0.61%)
Feb 04, 2005
5.175
5.257
5.175
5.206
288,238
+0.06(+1.23%)
Feb 03, 2005
5.099
5.213
5.099
5.143
539,556
+0.04(+0.87%)
Feb 02, 2005
5.017
5.124
5.017
5.099
273,343
+0.05(+1.00%)
Feb 01, 2005
5.080
5.112
5.042
5.049
358,911
-0.01(-0.12%)
Jan 31, 2005
5.049
5.099
5.017
5.055
632,730
+0.04(+0.75%)
Jan 28, 2005
4.998
5.049
4.903
5.017
568,554
+0.07(+1.40%)
Jan 27, 2005
4.935
4.973
4.878
4.948
841,580
+0.01(+0.13%)
Jan 26, 2005
4.828
4.954
4.828
4.941
336,093
+0.13(+2.62%)
Jan 25, 2005
4.828
4.859
4.765
4.815
252,109
+0.02(+0.39%)
Jan 24, 2005
4.796
4.815
4.758
4.796
475,696
-0.03(-0.65%)
Jan 21, 2005
4.784
4.834
4.746
4.828
339,104
+0.09(+1.86%)
Jan 20, 2005
4.733
4.765
4.702
4.739
459,216
+0.03(+0.54%)
Jan 19, 2005
4.664
4.821
4.664
4.714
548,746
+0.01(+0.13%)
Jan 18, 2005
4.809
4.878
4.619
4.708
871,371
-0.25(-5.09%)
Jan 14, 2005
4.985
4.985
4.948
4.960
118,369
+0.00(+0.00%)
Jan 13, 2005
4.998
5.004
4.954
4.960
251,792
-0.02(-0.38%)
Jan 12, 2005
4.922
4.998
4.922
4.979
226,280
+0.06(+1.15%)
Jan 11, 2005
5.023
5.023
4.891
4.922
949,491
-0.08(-1.52%)
Jan 10, 2005
5.099
5.156
4.992
4.998
262,568
-0.09(-1.74%)
Jan 07, 2005
5.049
5.112
4.979
5.086
832,548
+0.07(+1.38%)
Jan 06, 2005
5.112
5.118
5.017
5.017
553,658
-0.07(-1.36%)
Jan 05, 2005
5.143
5.143
5.049
5.086
759,815
-0.02(-0.37%)
Jan 04, 2005
5.175
5.194
5.093
5.105
403,438
-0.11(-2.06%)
Jan 03, 2005
5.415
5.459
5.181
5.213
717,506
-0.16(-2.94%)
Dec 31, 2004
5.389
5.389
5.333
5.370
45,477
+0.01(+0.24%)
Dec 30, 2004
5.383
5.383
5.307
5.358
70,514
+0.00(+0.00%)
Dec 29, 2004
5.364
5.377
5.320
5.358
286,970
+0.02(+0.35%)
Dec 28, 2004
5.251
5.345
5.251
5.339
270,966
+0.09(+1.68%)
Dec 27, 2004
5.389
5.389
5.238
5.251
373,806
-0.08(-1.42%)
Dec 23, 2004
5.377
5.446
5.288
5.326
820,822
-0.04(-0.82%)
Dec 22, 2004
5.187
5.383
5.187
5.370
1,307,452
+0.16(+3.03%)
Dec 21, 2004
5.238
5.282
5.181
5.213
388,226
-0.03(-0.48%)
Dec 20, 2004
5.175
5.238
5.131
5.238
339,738
+0.09(+1.84%)
Dec 17, 2004
5.105
5.175
5.086
5.143
158,935
+0.01(+0.12%)
Dec 16, 2004
5.238
5.238
5.105
5.137
326,744
-0.07(-1.33%)
Dec 15, 2004
5.206
5.206
5.143
5.206
370,162
+0.11(+2.10%)
Dec 14, 2004
5.030
5.206
5.030
5.099
936,498
+0.19(+3.86%)
Dec 13, 2004
4.821
4.922
4.809
4.910
463,970
+0.09(+1.97%)
Dec 10, 2004
4.695
4.815
4.695
4.815
410,411
+0.08(+1.60%)
Dec 09, 2004
4.752
4.796
4.689
4.739
496,138
+0.01(+0.13%)
Dec 08, 2004
4.752
4.796
4.683
4.733
348,453
-0.06(-1.19%)
Dec 07, 2004
4.847
4.897
4.758
4.790
318,821
-0.06(-1.30%)
Dec 06, 2004
4.853
4.885
4.809
4.853
225,963
+0.01(+0.26%)
Dec 03, 2004
4.821
4.929
4.821
4.840
475,379
+0.04(+0.92%)
Dec 02, 2004
4.885
4.948
4.790
4.796
1,410,451
-0.05(-1.04%)
Dec 01, 2004
4.670
4.866
4.670
4.847
1,270,690
+0.13(+2.81%)
Nov 30, 2004
4.708
4.765
4.676
4.714
450,818
+0.00(+0.00%)
Nov 29, 2004
4.765
4.771
4.670
4.714
1,108,585
-0.02(-0.40%)
Nov 26, 2004
4.828
4.828
4.714
4.733
240,225
-0.01(-0.13%)
Nov 24, 2004
4.708
4.771
4.708
4.739
1,951,275
+0.02(+0.40%)
Nov 23, 2004
4.664
4.739
4.664
4.720
1,320,288
+0.02(+0.40%)
Nov 22, 2004
4.657
4.752
4.594
4.702
1,956,187
+0.05(+1.09%)
Nov 19, 2004
4.720
4.733
4.645
4.651
1,340,570
-0.11(-2.25%)
Nov 18, 2004
4.821
4.821
4.670
4.758
1,656,064
-0.03(-0.66%)
Nov 17, 2004
4.809
4.834
4.765
4.790
1,454,662
-0.01(-0.13%)
Nov 16, 2004
4.802
4.828
4.771
4.796
337,202
-0.01(-0.13%)
Nov 15, 2004
4.796
4.840
4.777
4.802
786,119
+0.01(+0.13%)
Nov 12, 2004
4.802
4.853
4.790
4.796
785,485
+0.00(+0.00%)
Nov 11, 2004
4.784
4.847
4.771
4.796
1,141,703
-0.01(-0.13%)
Nov 10, 2004
4.771
4.866
4.752
4.802
2,812,188
+0.03(+0.53%)
Nov 09, 2004
4.809
4.834
4.695
4.777
1,127,283
-0.04(-0.92%)
Nov 08, 2004
4.903
4.903
4.809
4.821
831,914
-0.04(-0.91%)
Nov 05, 2004
4.897
4.897
4.809
4.866
830,488
+0.01(+0.13%)
Nov 04, 2004
4.784
4.878
4.771
4.859
1,205,404
+0.08(+1.58%)
Nov 03, 2004
4.796
4.872
4.758
4.784
571,564
-0.01(-0.13%)
Nov 02, 2004
4.796
4.853
4.771
4.790
1,269,897
-0.01(-0.13%)
Nov 01, 2004
4.771
4.809
4.733
4.796
855,683
+0.03(+0.53%)
Oct 29, 2004
4.638
4.784
4.638
4.771
1,309,671
+0.09(+1.89%)
Oct 28, 2004
4.607
4.733
4.601
4.683
1,343,264
+0.13(+2.77%)
Oct 27, 2004
4.462
4.569
4.462
4.556
854,098
+0.08(+1.69%)
Oct 26, 2004
4.506
4.556
4.443
4.481
894,981
-0.06(-1.25%)
Oct 25, 2004
4.594
4.594
4.500
4.537
1,617,875
-0.04(-0.83%)
Oct 22, 2004
4.607
4.607
4.556
4.575
1,047,895
-0.01(-0.14%)
Oct 21, 2004
4.399
4.601
4.399
4.582
1,164,680
+0.17(+3.86%)
Oct 20, 2004
4.449
4.449
4.386
4.411
232,302
-0.04(-0.85%)
Oct 19, 2004
4.493
4.531
4.449
4.449
100,938
-0.02(-0.42%)
Oct 18, 2004
4.468
4.500
4.436
4.468
1,082,915
-0.01(-0.14%)
Oct 15, 2004
4.468
4.525
4.436
4.474
725,429
+0.01(+0.28%)
Oct 14, 2004
4.335
4.518
4.304
4.462
1,157,232
+0.06(+1.43%)
Oct 13, 2004
4.468
4.500
4.285
4.399
863,923
-0.04(-0.85%)
Oct 12, 2004
4.512
4.531
4.380
4.436
1,187,657
-0.11(-2.36%)
Oct 11, 2004
4.607
4.607
4.512
4.544
519,114
-0.02(-0.41%)
Oct 08, 2004
4.531
4.594
4.531
4.563
132,947
+0.03(+0.70%)
Oct 07, 2004
4.588
4.626
4.481
4.531
2,575,924
-0.06(-1.37%)
Oct 06, 2004
4.632
4.670
4.525
4.594
788,971
-0.08(-1.62%)
Oct 05, 2004
4.683
4.733
4.607
4.670
598,027
-0.01(-0.27%)
Oct 04, 2004
4.702
4.720
4.670
4.683
170,819
+0.04(+0.82%)
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.