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
Graphic Packaging Holding Company
(NY:
GPK
)
28.32
+0.88 (+3.21%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
Sep 30, 2005
2.531
2.657
2.362
2.362
121,140
-0.16(-6.35%)
Sep 29, 2005
2.556
2.565
2.447
2.522
105,613
-0.05(-1.97%)
Sep 28, 2005
2.556
2.607
2.531
2.573
99,804
+0.03(+0.99%)
Sep 27, 2005
2.480
2.582
2.472
2.548
92,218
+0.06(+2.37%)
Sep 26, 2005
2.514
2.649
2.371
2.489
150,418
-0.01(-0.34%)
Sep 23, 2005
2.497
2.514
2.362
2.497
112,250
+0.05(+2.07%)
Sep 22, 2005
2.463
2.506
2.295
2.447
89,374
-0.01(-0.34%)
Sep 21, 2005
2.539
2.565
2.404
2.455
114,858
-0.09(-3.64%)
Sep 20, 2005
2.657
2.767
2.522
2.548
97,908
-0.06(-2.27%)
Sep 19, 2005
2.700
2.700
2.573
2.607
116,281
-0.14(-5.21%)
Sep 16, 2005
2.759
2.776
2.717
2.750
343,390
+0.05(+1.87%)
Sep 15, 2005
2.691
2.725
2.657
2.700
41,486
+0.07(+2.56%)
Sep 14, 2005
2.843
2.911
2.632
2.632
119,244
-0.18(-6.31%)
Sep 13, 2005
2.742
2.902
2.624
2.809
72,660
+0.04(+1.52%)
Sep 12, 2005
2.894
2.894
2.742
2.767
85,106
-0.10(-3.53%)
Sep 09, 2005
2.742
2.868
2.725
2.868
54,406
+0.17(+6.25%)
Sep 08, 2005
2.826
2.826
2.657
2.700
90,559
-0.14(-5.04%)
Sep 07, 2005
2.742
2.902
2.657
2.843
60,570
+0.08(+2.74%)
Sep 06, 2005
2.801
2.801
2.632
2.767
87,477
-0.02(-0.61%)
Sep 02, 2005
2.725
2.809
2.674
2.784
58,436
+0.04(+1.54%)
Sep 01, 2005
2.776
2.776
2.717
2.742
118,651
-0.03(-1.22%)
Aug 31, 2005
2.784
2.818
2.717
2.776
121,140
+0.00(+0.00%)
Aug 30, 2005
2.868
2.868
2.742
2.776
62,585
-0.08(-2.66%)
Aug 29, 2005
2.801
2.868
2.759
2.852
100,042
+0.05(+1.81%)
Aug 26, 2005
2.868
2.885
2.792
2.801
103,953
-0.11(-3.77%)
Aug 25, 2005
2.911
2.953
2.818
2.911
34,730
+0.03(+1.17%)
Aug 24, 2005
2.961
3.037
2.784
2.877
86,055
-0.07(-2.29%)
Aug 23, 2005
2.995
2.995
2.835
2.944
66,497
-0.05(-1.69%)
Aug 22, 2005
2.776
3.037
2.776
2.995
161,679
+0.19(+6.61%)
Aug 19, 2005
2.902
2.961
2.767
2.809
49,902
-0.09(-3.20%)
Aug 18, 2005
2.936
2.970
2.826
2.902
61,400
-0.08(-2.55%)
Aug 17, 2005
2.953
3.029
2.911
2.978
95,774
-0.01(-0.28%)
Aug 16, 2005
3.062
3.079
2.868
2.987
146,032
-0.13(-4.06%)
Aug 15, 2005
3.088
3.113
3.012
3.113
83,328
+0.00(+0.00%)
Aug 12, 2005
3.206
3.206
3.029
3.113
172,821
-0.08(-2.38%)
Aug 11, 2005
2.953
3.197
2.927
3.189
167,368
+0.24(+8.00%)
Aug 10, 2005
2.877
3.020
2.877
2.953
152,552
+0.07(+2.34%)
Aug 09, 2005
2.919
3.071
2.877
2.885
43,383
+0.01(+0.29%)
Aug 08, 2005
2.953
2.995
2.784
2.877
139,039
-0.04(-1.45%)
Aug 05, 2005
3.121
3.121
2.835
2.919
204,232
-0.15(-4.95%)
Aug 04, 2005
3.164
3.265
3.046
3.071
172,228
-0.12(-3.70%)
Aug 03, 2005
3.248
3.248
3.189
3.189
218,101
-0.08(-2.33%)
Aug 02, 2005
3.248
3.307
3.248
3.265
50,258
+0.04(+1.31%)
Aug 01, 2005
3.265
3.332
3.223
3.223
115,214
-0.03(-0.78%)
Jul 29, 2005
3.307
3.332
3.172
3.248
87,358
-0.03(-1.03%)
Jul 28, 2005
3.231
3.349
3.231
3.282
130,979
+0.01(+0.26%)
Jul 27, 2005
3.299
3.316
3.172
3.273
158,004
-0.02(-0.51%)
Jul 26, 2005
3.181
3.290
3.147
3.290
94,470
+0.13(+4.00%)
Jul 25, 2005
3.155
3.265
3.113
3.164
82,973
-0.01(-0.27%)
Jul 22, 2005
3.062
3.240
3.062
3.172
147,455
+0.09(+3.01%)
Jul 21, 2005
3.214
3.265
3.062
3.079
72,068
-0.14(-4.45%)
Jul 20, 2005
3.164
3.223
3.079
3.223
127,897
+0.09(+2.96%)
Jul 19, 2005
3.079
3.214
3.046
3.130
76,572
+0.13(+4.51%)
Jul 18, 2005
3.096
3.121
2.995
2.995
92,337
-0.13(-4.05%)
Jul 15, 2005
3.155
3.231
3.121
3.121
213,122
-0.06(-1.86%)
Jul 14, 2005
3.248
3.299
3.172
3.181
65,311
-0.01(-0.26%)
Jul 13, 2005
3.181
3.256
3.181
3.189
36,271
+0.01(+0.27%)
Jul 12, 2005
3.164
3.290
3.121
3.181
93,404
-0.03(-0.79%)
Jul 11, 2005
3.206
3.341
3.206
3.206
214,189
-0.04(-1.30%)
Jul 08, 2005
3.046
3.290
2.953
3.248
193,327
+0.14(+4.62%)
Jul 07, 2005
3.037
3.172
2.919
3.105
94,589
+0.02(+0.55%)
Jul 06, 2005
3.282
3.290
3.037
3.088
116,162
-0.12(-3.68%)
Jul 05, 2005
3.248
3.248
3.164
3.206
94,708
+0.01(+0.26%)
Jul 01, 2005
3.164
3.206
3.088
3.197
61,163
+0.12(+3.84%)
Jun 30, 2005
3.231
3.290
3.071
3.079
85,106
-0.13(-3.95%)
Jun 29, 2005
3.121
3.248
3.121
3.206
92,930
+0.03(+1.06%)
Jun 28, 2005
2.936
3.189
2.936
3.172
154,448
+0.22(+7.43%)
Jun 27, 2005
3.020
3.096
2.953
2.953
112,369
-0.03(-1.13%)
Jun 24, 2005
3.121
3.121
2.902
2.987
550,586
-0.09(-3.01%)
Jun 23, 2005
3.223
3.248
3.079
3.079
101,938
-0.17(-5.19%)
Jun 22, 2005
3.256
3.332
3.130
3.248
92,692
+0.01(+0.26%)
Jun 21, 2005
3.138
3.332
3.121
3.240
111,302
+0.07(+2.13%)
Jun 20, 2005
3.206
3.265
3.164
3.172
321,343
-0.08(-2.59%)
Jun 17, 2005
3.240
3.332
3.214
3.256
290,524
+0.03(+1.05%)
Jun 16, 2005
3.206
3.248
3.181
3.223
131,571
+0.03(+0.79%)
Jun 15, 2005
3.181
3.248
3.147
3.197
139,276
+0.02(+0.53%)
Jun 14, 2005
2.970
3.240
2.936
3.181
163,457
+0.16(+5.31%)
Jun 13, 2005
3.054
3.164
3.003
3.020
72,423
-0.03(-1.11%)
Jun 10, 2005
2.995
3.088
2.978
3.054
78,824
+0.10(+3.43%)
Jun 09, 2005
3.054
3.206
2.953
2.953
226,991
-0.18(-5.66%)
Jun 08, 2005
3.206
3.349
3.096
3.130
105,613
-0.06(-1.85%)
Jun 07, 2005
3.240
3.391
3.181
3.189
257,335
-0.03(-0.79%)
Jun 06, 2005
3.121
3.332
3.046
3.214
135,009
+0.16(+5.25%)
Jun 03, 2005
3.273
3.290
2.953
3.054
195,461
-0.24(-7.18%)
Jun 02, 2005
3.248
3.341
3.206
3.290
108,457
+0.02(+0.52%)
Jun 01, 2005
3.164
3.332
3.079
3.273
95,419
+0.11(+3.47%)
May 31, 2005
3.248
3.273
3.138
3.164
76,335
+0.00(+0.00%)
May 27, 2005
3.231
3.231
3.071
3.164
64,837
-0.06(-1.83%)
May 26, 2005
3.096
3.290
3.012
3.223
88,899
+0.20(+6.70%)
May 25, 2005
3.155
3.155
2.868
3.020
218,693
-0.18(-5.54%)
May 24, 2005
3.189
3.290
3.164
3.197
78,587
-0.01(-0.26%)
May 23, 2005
3.282
3.332
3.172
3.206
155,871
+0.01(+0.26%)
May 20, 2005
3.197
3.307
3.164
3.197
115,806
+0.00(+0.00%)
May 19, 2005
3.290
3.290
3.121
3.197
134,772
-0.09(-2.82%)
May 18, 2005
3.138
3.375
3.138
3.290
222,486
+0.26(+8.64%)
May 17, 2005
3.121
3.155
2.953
3.029
226,042
-0.12(-3.75%)
May 16, 2005
3.088
3.307
3.079
3.147
133,823
+0.09(+3.04%)
May 13, 2005
3.130
3.391
2.927
3.054
213,359
+0.01(+0.28%)
May 12, 2005
3.375
3.459
3.003
3.046
113,554
-0.29(-8.61%)
May 11, 2005
3.248
3.391
3.037
3.332
125,763
+0.17(+5.33%)
May 10, 2005
3.501
3.510
3.121
3.164
101,820
-0.34(-9.64%)
May 09, 2005
3.197
3.501
3.147
3.501
126,593
+0.33(+10.37%)
May 06, 2005
3.383
3.552
3.130
3.172
126,237
-0.13(-3.84%)
May 05, 2005
3.543
3.543
3.189
3.299
337,582
+0.13(+4.27%)
May 04, 2005
3.375
3.375
3.071
3.164
108,102
+0.16(+5.34%)
May 03, 2005
2.944
3.172
2.860
3.003
143,425
+0.08(+2.59%)
May 02, 2005
2.809
2.953
2.742
2.927
133,823
+0.19(+7.10%)
Apr 29, 2005
2.607
2.767
2.514
2.733
171,873
+0.15(+5.88%)
Apr 28, 2005
2.877
2.927
2.582
2.582
124,104
-0.30(-10.26%)
Apr 27, 2005
2.885
2.987
2.717
2.877
113,554
-0.01(-0.29%)
Apr 26, 2005
3.003
3.012
2.860
2.885
116,755
-0.12(-3.93%)
Apr 25, 2005
2.936
3.121
2.911
3.003
104,901
+0.10(+3.49%)
Apr 22, 2005
3.290
3.290
2.902
2.902
308,186
-0.44(-13.13%)
Apr 21, 2005
3.290
3.408
3.223
3.341
269,307
+0.12(+3.66%)
Apr 20, 2005
3.358
3.358
3.206
3.223
279,264
-0.15(-4.50%)
Apr 19, 2005
3.223
3.391
3.143
3.375
104,901
+0.17(+5.26%)
Apr 18, 2005
3.282
3.316
2.995
3.206
112,606
-0.07(-2.06%)
Apr 15, 2005
3.223
3.307
3.105
3.273
128,608
+0.07(+2.11%)
Apr 14, 2005
3.375
3.459
3.164
3.206
96,486
-0.19(-5.71%)
Apr 13, 2005
3.518
3.543
3.273
3.400
95,893
-0.12(-3.36%)
Apr 12, 2005
3.383
3.569
3.265
3.518
103,835
+0.08(+2.46%)
Apr 11, 2005
3.459
3.746
3.375
3.434
125,408
+0.03(+0.74%)
Apr 08, 2005
3.653
3.695
3.400
3.408
106,679
-0.24(-6.70%)
Apr 07, 2005
3.628
3.729
3.526
3.653
48,243
-0.02(-0.46%)
Apr 06, 2005
3.737
3.881
3.602
3.670
357,614
+0.00(+0.00%)
Apr 05, 2005
3.569
3.754
3.569
3.670
132,994
+0.16(+4.57%)
Apr 04, 2005
3.569
3.661
3.383
3.510
156,345
-0.06(-1.65%)
Apr 01, 2005
3.720
3.906
3.560
3.569
145,440
-0.15(-4.08%)
Mar 31, 2005
3.881
3.881
3.628
3.720
135,601
-0.13(-3.29%)
Mar 30, 2005
3.670
3.923
3.670
3.847
84,988
+0.16(+4.35%)
Mar 29, 2005
3.704
4.041
3.678
3.687
155,989
-0.02(-0.46%)
Mar 28, 2005
3.754
3.796
3.619
3.704
48,005
-0.06(-1.57%)
Mar 24, 2005
3.645
3.839
3.645
3.763
283,649
+0.16(+4.45%)
Mar 23, 2005
3.712
3.847
3.594
3.602
114,265
-0.07(-1.84%)
Mar 22, 2005
3.712
3.948
3.661
3.670
91,626
-0.05(-1.36%)
Mar 21, 2005
3.948
3.965
3.670
3.720
170,450
-0.22(-5.57%)
Mar 18, 2005
4.201
4.260
3.889
3.940
342,205
-0.19(-4.69%)
Mar 17, 2005
4.134
4.227
4.075
4.134
89,966
+0.03(+0.82%)
Mar 16, 2005
4.016
4.100
3.999
4.100
109,998
+0.05(+1.25%)
Mar 15, 2005
4.210
4.303
4.007
4.050
251,645
-0.13(-3.23%)
Mar 14, 2005
4.294
4.328
4.159
4.184
174,954
-0.10(-2.36%)
Mar 11, 2005
4.336
4.336
4.176
4.286
198,661
-0.06(-1.36%)
Mar 10, 2005
4.260
4.454
4.235
4.345
509,455
+0.08(+1.98%)
Mar 09, 2005
4.539
4.539
4.092
4.260
283,175
-0.30(-6.65%)
Mar 08, 2005
4.758
4.826
4.556
4.564
92,930
-0.19(-3.91%)
Mar 07, 2005
5.053
5.053
4.741
4.750
96,130
-0.35(-6.79%)
Mar 04, 2005
5.062
5.146
5.011
5.096
156,937
+0.09(+1.85%)
Mar 03, 2005
5.188
5.188
4.893
5.003
222,723
-0.35(-6.61%)
Mar 02, 2005
5.239
5.543
5.239
5.357
73,964
+0.04(+0.79%)
Mar 01, 2005
5.146
5.349
5.062
5.315
106,087
+0.19(+3.79%)
Feb 28, 2005
5.399
5.399
5.020
5.121
107,509
-0.28(-5.16%)
Feb 25, 2005
5.146
5.416
5.104
5.399
81,787
+0.24(+4.58%)
Feb 24, 2005
5.020
5.163
4.859
5.163
90,677
+0.12(+2.34%)
Feb 23, 2005
4.935
5.231
4.927
5.045
91,507
+0.15(+3.10%)
Feb 22, 2005
4.978
5.020
4.809
4.893
131,334
-0.17(-3.33%)
Feb 18, 2005
5.205
5.273
4.910
5.062
159,664
-0.13(-2.44%)
Feb 17, 2005
5.484
5.517
5.155
5.188
98,975
-0.32(-5.82%)
Feb 16, 2005
5.408
5.577
5.382
5.509
67,563
+0.08(+1.56%)
Feb 15, 2005
5.382
5.577
5.349
5.425
99,093
+0.03(+0.63%)
Feb 14, 2005
5.425
5.517
5.357
5.391
55,829
-0.06(-1.08%)
Feb 11, 2005
5.467
5.636
5.382
5.450
114,858
-0.04(-0.77%)
Feb 10, 2005
5.568
5.568
5.332
5.492
69,460
-0.08(-1.36%)
Feb 09, 2005
5.686
5.686
5.399
5.568
135,364
-0.08(-1.49%)
Feb 08, 2005
5.720
5.728
5.509
5.652
48,954
-0.13(-2.19%)
Feb 07, 2005
5.711
5.830
5.711
5.779
90,322
+0.08(+1.48%)
Feb 04, 2005
5.652
5.695
5.652
5.695
62,941
+0.00(+0.00%)
Feb 03, 2005
5.619
5.695
5.501
5.695
72,542
+0.00(+0.00%)
Feb 02, 2005
5.678
5.711
5.636
5.695
84,395
-0.01(-0.15%)
Feb 01, 2005
5.652
5.711
5.636
5.703
78,231
+0.03(+0.60%)
Jan 31, 2005
5.610
5.728
5.610
5.669
73,727
+0.10(+1.82%)
Jan 28, 2005
5.669
5.669
5.416
5.568
105,138
-0.17(-2.94%)
Jan 27, 2005
5.737
5.754
5.661
5.737
48,954
-0.03(-0.44%)
Jan 26, 2005
5.720
5.813
5.678
5.762
55,947
+0.08(+1.34%)
Jan 25, 2005
5.728
5.863
5.678
5.686
100,990
-0.02(-0.30%)
Jan 24, 2005
5.804
5.830
5.602
5.703
130,860
-0.05(-0.88%)
Jan 21, 2005
5.737
5.855
5.686
5.754
85,106
+0.02(+0.29%)
Jan 20, 2005
5.720
5.855
5.695
5.737
121,615
-0.03(-0.58%)
Jan 19, 2005
6.091
6.091
5.737
5.771
119,244
-0.30(-5.00%)
Jan 18, 2005
5.661
6.142
5.610
6.074
157,649
+0.39(+6.82%)
Jan 14, 2005
5.636
5.695
5.526
5.686
54,880
+0.09(+1.66%)
Jan 13, 2005
5.754
5.754
5.492
5.593
105,257
-0.13(-2.36%)
Jan 12, 2005
5.695
5.754
5.509
5.728
145,795
-0.01(-0.15%)
Jan 11, 2005
5.678
5.796
5.425
5.737
123,867
-0.03(-0.44%)
Jan 10, 2005
5.509
6.007
5.509
5.762
112,725
+0.19(+3.48%)
Jan 07, 2005
5.863
5.863
5.357
5.568
237,184
-0.31(-5.31%)
Jan 06, 2005
5.973
6.108
5.880
5.880
66,971
-0.05(-0.85%)
Jan 05, 2005
5.939
6.125
5.846
5.931
132,994
-0.03(-0.57%)
Jan 04, 2005
6.133
6.235
5.889
5.965
197,002
-0.12(-1.94%)
Jan 03, 2005
6.125
6.260
6.049
6.083
175,192
+0.01(+0.14%)
Dec 31, 2004
6.243
6.243
6.066
6.074
72,305
-0.13(-2.17%)
Dec 30, 2004
6.268
6.327
6.201
6.209
34,256
-0.04(-0.67%)
Dec 29, 2004
6.353
6.370
6.243
6.251
44,212
-0.14(-2.24%)
Dec 28, 2004
6.353
6.395
6.336
6.395
106,916
+0.04(+0.66%)
Dec 27, 2004
6.386
6.395
6.268
6.353
39,827
-0.03(-0.40%)
Dec 23, 2004
6.420
6.437
6.353
6.378
155,752
-0.03(-0.53%)
Dec 22, 2004
6.412
6.445
6.386
6.412
268,359
+0.00(+0.00%)
Dec 21, 2004
6.437
6.437
6.353
6.412
323,358
+0.00(+0.00%)
Dec 20, 2004
6.327
6.454
6.201
6.412
245,837
+0.10(+1.60%)
Dec 17, 2004
6.268
6.310
6.125
6.310
122,444
+0.07(+1.08%)
Dec 16, 2004
6.412
6.412
6.150
6.243
97,315
-0.19(-2.89%)
Dec 15, 2004
6.344
6.437
6.285
6.429
76,690
+0.02(+0.26%)
Dec 14, 2004
6.386
6.538
6.302
6.412
117,584
+0.00(+0.00%)
Dec 13, 2004
6.412
6.445
6.277
6.412
78,350
+0.04(+0.66%)
Dec 10, 2004
6.277
6.412
6.125
6.370
78,587
+0.06(+0.94%)
Dec 09, 2004
6.150
6.327
6.066
6.310
138,091
+0.08(+1.22%)
Dec 08, 2004
6.057
6.310
6.049
6.235
138,091
+0.24(+3.94%)
Dec 07, 2004
6.327
6.336
5.956
5.998
202,810
-0.35(-5.58%)
Dec 06, 2004
6.496
6.496
6.277
6.353
123,274
-0.17(-2.59%)
Dec 03, 2004
6.538
6.564
6.378
6.521
199,609
-0.33(-4.80%)
Dec 02, 2004
6.817
6.876
6.791
6.850
1,648,322
+0.00(+0.00%)
Dec 01, 2004
6.749
6.918
6.749
6.850
226,753
-0.03(-0.49%)
Nov 30, 2004
6.952
6.994
6.800
6.884
151,011
-0.09(-1.33%)
Nov 29, 2004
6.749
6.977
6.673
6.977
157,767
+0.24(+3.63%)
Nov 26, 2004
6.673
6.732
6.623
6.732
32,478
+0.04(+0.63%)
Nov 24, 2004
6.370
6.707
6.370
6.690
102,057
+0.35(+5.59%)
Nov 23, 2004
6.580
6.589
6.201
6.336
125,763
-0.21(-3.22%)
Nov 22, 2004
6.133
6.656
6.133
6.547
98,619
+0.43(+7.03%)
Nov 19, 2004
6.327
6.336
6.100
6.116
44,094
-0.23(-3.59%)
Nov 18, 2004
6.344
6.403
6.159
6.344
32,478
-0.03(-0.40%)
Nov 17, 2004
6.344
6.580
6.327
6.370
54,288
+0.11(+1.75%)
Nov 16, 2004
6.403
6.403
6.175
6.260
53,576
-0.23(-3.51%)
Nov 15, 2004
6.462
6.547
6.251
6.488
83,447
+0.03(+0.52%)
Nov 12, 2004
6.310
6.538
6.209
6.454
56,066
+0.13(+2.00%)
Nov 11, 2004
6.209
6.454
6.142
6.327
82,024
+0.08(+1.35%)
Nov 10, 2004
5.990
6.505
5.922
6.243
79,654
+0.23(+3.79%)
Nov 09, 2004
5.981
6.066
5.965
6.015
53,339
+0.05(+0.85%)
Nov 08, 2004
6.074
6.091
5.906
5.965
57,962
-0.17(-2.75%)
Nov 05, 2004
6.201
6.201
5.948
6.133
71,712
-0.03(-0.41%)
Nov 04, 2004
5.889
6.370
5.838
6.159
87,003
+0.23(+3.84%)
Nov 03, 2004
5.863
6.074
5.863
5.931
65,548
+0.11(+1.88%)
Nov 02, 2004
5.990
6.201
5.703
5.821
121,733
-0.17(-2.82%)
Nov 01, 2004
5.762
6.007
5.737
5.990
35,204
+0.20(+3.50%)
Oct 29, 2004
5.922
5.939
5.745
5.787
38,878
-0.22(-3.65%)
Oct 28, 2004
5.948
6.024
5.804
6.007
79,061
+0.02(+0.28%)
Oct 27, 2004
5.838
6.057
5.796
5.990
117,584
+0.17(+2.90%)
Oct 26, 2004
5.695
5.821
5.568
5.821
103,479
+0.16(+2.83%)
Oct 25, 2004
5.382
5.821
5.323
5.661
73,253
+0.22(+4.03%)
Oct 22, 2004
5.695
5.762
5.357
5.442
64,719
-0.24(-4.30%)
Oct 21, 2004
5.450
5.686
5.416
5.686
71,356
+0.19(+3.37%)
Oct 20, 2004
5.442
5.509
5.332
5.501
34,730
-0.01(-0.15%)
Oct 19, 2004
5.610
5.652
5.391
5.509
67,089
-0.12(-2.10%)
Oct 18, 2004
5.593
5.652
5.399
5.627
40,538
+0.00(+0.00%)
Oct 15, 2004
5.425
5.771
5.399
5.627
76,809
+0.20(+3.73%)
Oct 14, 2004
5.551
5.619
5.374
5.425
73,964
-0.19(-3.45%)
Oct 13, 2004
5.560
5.830
5.560
5.619
155,159
+0.13(+2.30%)
Oct 12, 2004
5.357
5.686
5.247
5.492
121,140
+0.13(+2.52%)
Oct 11, 2004
5.205
5.357
5.163
5.357
104,072
+0.17(+3.25%)
Oct 08, 2004
5.315
5.366
5.138
5.188
137,735
-0.19(-3.45%)
Oct 07, 2004
5.534
5.636
5.315
5.374
92,692
-0.19(-3.48%)
Oct 06, 2004
5.711
5.711
5.534
5.568
74,320
-0.12(-2.08%)
Oct 05, 2004
5.804
5.821
5.678
5.686
41,368
-0.12(-2.03%)
Oct 04, 2004
5.762
5.948
5.762
5.804
88,899
+0.04(+0.73%)
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.