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
Spectrum Pharma Inc
(NQ:
SPPI
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Jul 31, 2023
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, 2004
5.930
6.413
5.851
6.157
137,636
+0.20(+3.31%)
Sep 29, 2004
5.900
6.019
5.654
5.959
159,731
+0.27(+4.68%)
Sep 28, 2004
5.634
5.821
5.446
5.693
161,657
+0.00(+0.00%)
Sep 27, 2004
5.742
5.811
5.634
5.693
173,211
-0.14(-2.37%)
Sep 24, 2004
5.732
6.147
5.732
5.831
255,509
+0.06(+1.03%)
Sep 23, 2004
5.812
5.969
5.683
5.772
165,407
-0.19(-3.15%)
Sep 22, 2004
6.009
6.167
5.643
5.959
410,173
-0.18(-2.88%)
Sep 21, 2004
6.107
6.334
6.019
6.136
251,861
-0.10(-1.60%)
Sep 20, 2004
6.275
6.403
6.117
6.236
229,360
-0.14(-2.17%)
Sep 17, 2004
6.324
6.680
6.216
6.374
192,772
-0.17(-2.56%)
Sep 16, 2004
6.620
6.690
6.413
6.542
102,968
-0.11(-1.63%)
Sep 15, 2004
6.719
6.749
6.472
6.650
155,981
+0.00(+0.00%)
Sep 14, 2004
6.946
6.946
6.423
6.650
300,409
-0.23(-3.30%)
Sep 13, 2004
7.380
7.538
6.620
6.877
1,411,030
+0.46(+7.23%)
Sep 10, 2004
6.216
6.413
6.117
6.413
235,559
+0.23(+3.67%)
Sep 09, 2004
6.176
6.196
6.048
6.186
42,061
-0.02(-0.32%)
Sep 08, 2004
6.403
6.413
6.167
6.206
46,467
-0.06(-0.94%)
Sep 07, 2004
6.107
6.394
5.861
6.265
84,933
+0.21(+3.42%)
Sep 03, 2004
5.999
6.068
5.880
6.058
51,689
+0.10(+1.66%)
Sep 02, 2004
6.058
6.167
5.545
5.959
182,333
-0.13(-2.11%)
Sep 01, 2004
6.413
6.413
6.068
6.088
95,271
-0.21(-3.29%)
Aug 31, 2004
6.176
6.394
6.068
6.295
128,008
+0.18(+2.90%)
Aug 30, 2004
5.772
6.167
5.486
6.117
104,190
+0.31(+5.26%)
Aug 27, 2004
5.466
5.821
5.339
5.811
50,980
+0.37(+6.90%)
Aug 26, 2004
5.723
5.811
5.279
5.436
49,358
+0.06(+1.10%)
Aug 25, 2004
5.191
5.476
5.191
5.377
66,791
+0.12(+2.25%)
Aug 24, 2004
5.259
5.417
5.229
5.259
97,906
-0.04(-0.74%)
Aug 23, 2004
5.432
5.821
5.190
5.298
76,779
-0.28(-4.96%)
Aug 20, 2004
5.091
5.673
5.091
5.575
71,894
+0.36(+6.81%)
Aug 19, 2004
5.367
5.377
5.150
5.219
60,000
-0.04(-0.75%)
Aug 18, 2004
5.091
5.407
5.002
5.259
61,306
+0.12(+2.30%)
Aug 17, 2004
5.131
5.358
5.131
5.140
61,825
+0.01(+0.19%)
Aug 16, 2004
5.279
5.279
4.973
5.131
71,554
-0.05(-0.95%)
Aug 13, 2004
5.131
5.210
4.756
5.180
99,426
+0.01(+0.19%)
Aug 12, 2004
4.914
5.170
4.795
5.170
106,217
+0.38(+8.04%)
Aug 11, 2004
4.933
5.111
4.154
4.785
220,745
-0.13(-2.61%)
Aug 10, 2004
4.598
5.091
4.598
4.914
56,757
+0.08(+1.63%)
Aug 09, 2004
4.756
5.140
4.657
4.835
102,974
+0.06(+1.24%)
Aug 06, 2004
5.200
5.210
4.637
4.775
169,866
-0.49(-9.36%)
Aug 05, 2004
5.476
5.476
5.200
5.269
39,730
-0.16(-2.91%)
Aug 04, 2004
5.426
5.782
5.229
5.427
296,152
-0.08(-1.43%)
Aug 03, 2004
5.328
5.614
5.259
5.506
118,886
-0.02(-0.34%)
Aug 02, 2004
4.884
5.525
4.588
5.524
174,022
+0.61(+12.43%)
Jul 30, 2004
4.292
4.914
4.243
4.914
230,171
+0.76(+18.29%)
Jul 29, 2004
4.114
4.440
4.095
4.154
165,001
-0.20(-4.54%)
Jul 28, 2004
4.341
4.391
3.868
4.351
296,658
+0.06(+1.38%)
Jul 27, 2004
4.687
4.687
4.233
4.292
136,825
-0.39(-8.42%)
Jul 26, 2004
4.687
4.736
4.203
4.687
205,948
-0.03(-0.63%)
Jul 23, 2004
4.894
4.953
4.588
4.716
109,055
-0.29(-5.72%)
Jul 22, 2004
5.071
5.160
4.687
5.002
163,887
-0.13(-2.50%)
Jul 21, 2004
5.032
5.288
5.032
5.131
62,331
-0.03(-0.57%)
Jul 20, 2004
5.071
5.180
5.012
5.160
51,892
+0.12(+2.35%)
Jul 19, 2004
5.200
5.281
5.040
5.042
58,784
-0.06(-1.16%)
Jul 16, 2004
5.328
5.417
5.032
5.101
110,372
-0.28(-5.14%)
Jul 15, 2004
5.328
5.624
5.308
5.377
69,629
-0.04(-0.73%)
Jul 14, 2004
5.436
5.772
5.328
5.417
182,738
-0.05(-0.90%)
Jul 13, 2004
5.535
5.742
5.456
5.466
58,277
-0.13(-2.29%)
Jul 12, 2004
5.673
5.920
5.496
5.594
85,440
-0.37(-6.28%)
Jul 09, 2004
5.910
5.969
5.546
5.969
68,818
+0.11(+1.85%)
Jul 08, 2004
6.019
6.019
5.723
5.861
45,405
+0.04(+0.68%)
Jul 07, 2004
5.831
5.890
5.742
5.821
49,155
-0.01(-0.17%)
Jul 06, 2004
5.920
5.999
5.802
5.831
69,629
+0.01(+0.17%)
Jul 02, 2004
6.117
6.117
5.614
5.821
101,757
-0.13(-2.16%)
Jul 01, 2004
5.782
6.176
5.782
5.950
83,109
-0.22(-3.52%)
Jun 30, 2004
5.545
6.167
5.545
6.167
159,833
+0.44(+7.78%)
Jun 29, 2004
5.841
5.841
5.594
5.722
64,460
-0.10(-1.71%)
Jun 28, 2004
6.028
6.107
5.723
5.821
45,405
-0.16(-2.62%)
Jun 25, 2004
6.168
6.206
5.871
5.978
107,535
-0.08(-1.32%)
Jun 24, 2004
6.127
6.344
6.048
6.058
203,617
+0.10(+1.66%)
Jun 23, 2004
6.206
6.206
5.920
5.959
128,616
-0.19(-3.05%)
Jun 22, 2004
5.269
6.305
5.269
6.147
274,969
+0.73(+13.48%)
Jun 21, 2004
5.575
5.614
5.081
5.417
280,442
-0.21(-3.68%)
Jun 18, 2004
5.871
5.930
5.535
5.624
164,089
-0.14(-2.40%)
Jun 17, 2004
6.068
6.098
5.752
5.762
207,468
-0.33(-5.35%)
Jun 16, 2004
6.107
6.255
6.048
6.088
93,852
-0.09(-1.44%)
Jun 15, 2004
6.532
6.611
6.028
6.176
184,056
-0.20(-3.10%)
Jun 14, 2004
6.778
6.778
6.265
6.374
116,352
-0.19(-2.86%)
Jun 10, 2004
7.005
7.005
6.561
6.561
173,921
-0.39(-5.66%)
Jun 09, 2004
7.173
7.183
6.690
6.955
51,183
-0.13(-1.82%)
Jun 08, 2004
7.104
7.232
7.005
7.084
44,595
-0.16(-2.17%)
Jun 07, 2004
7.400
7.400
7.104
7.241
58,075
-0.02(-0.29%)
Jun 04, 2004
7.232
7.400
7.163
7.262
47,027
+0.02(+0.27%)
Jun 03, 2004
7.449
7.489
7.153
7.242
104,899
-0.07(-0.94%)
Jun 02, 2004
7.617
7.617
7.252
7.311
47,737
-0.14(-1.85%)
Jun 01, 2004
7.518
7.795
7.203
7.449
88,582
-0.44(-5.63%)
May 28, 2004
7.518
7.893
7.173
7.893
72,771
+0.46(+6.26%)
May 27, 2004
7.351
7.469
7.045
7.429
54,020
+0.01(+0.12%)
May 26, 2004
6.926
7.420
6.867
7.420
97,805
+0.37(+5.17%)
May 25, 2004
7.104
7.153
6.877
7.055
114,325
-0.09(-1.24%)
May 24, 2004
6.680
7.143
6.423
7.143
69,325
+0.61(+9.37%)
May 21, 2004
6.561
6.571
6.226
6.532
137,434
+0.00(+0.00%)
May 20, 2004
6.808
6.808
6.512
6.532
88,683
-0.23(-3.36%)
May 19, 2004
6.857
6.956
6.729
6.759
100,136
-0.10(-1.44%)
May 18, 2004
7.045
7.045
6.729
6.857
121,116
-0.05(-0.71%)
May 17, 2004
7.005
7.055
6.719
6.907
129,832
-0.19(-2.64%)
May 14, 2004
6.926
7.193
6.926
7.094
215,171
+0.29(+4.20%)
May 13, 2004
6.926
6.956
6.709
6.808
81,690
-0.09(-1.29%)
May 12, 2004
7.203
7.203
6.670
6.897
136,015
-0.18(-2.51%)
May 11, 2004
6.768
7.153
6.768
7.074
61,419
+0.16(+2.28%)
May 10, 2004
7.351
7.400
6.660
6.916
155,880
-0.48(-6.53%)
May 07, 2004
7.351
7.499
7.203
7.400
70,440
+0.24(+3.31%)
May 06, 2004
7.203
7.351
6.926
7.163
114,629
+0.15(+2.11%)
May 05, 2004
6.936
7.143
6.778
7.015
92,838
+0.26(+3.80%)
May 04, 2004
7.597
7.597
6.709
6.759
319,361
-0.75(-9.99%)
May 03, 2004
7.508
7.637
7.459
7.508
70,946
+0.00(+0.00%)
Apr 30, 2004
7.696
7.893
7.459
7.508
95,575
-0.30(-3.79%)
Apr 29, 2004
8.241
8.241
7.706
7.804
110,170
-0.32(-3.89%)
Apr 28, 2004
8.189
8.327
8.091
8.120
89,595
-0.25(-2.95%)
Apr 27, 2004
7.992
8.387
7.874
8.367
165,204
+0.37(+4.69%)
Apr 26, 2004
7.893
7.992
7.597
7.992
114,325
+0.21(+2.66%)
Apr 23, 2004
7.982
8.071
7.696
7.785
74,696
-0.10(-1.25%)
Apr 22, 2004
7.647
8.091
7.439
7.883
170,981
+0.38(+5.13%)
Apr 21, 2004
7.459
7.637
7.400
7.499
124,359
+0.04(+0.53%)
Apr 20, 2004
7.499
7.548
7.430
7.459
73,886
-0.04(-0.53%)
Apr 19, 2004
7.548
7.647
7.459
7.499
73,379
-0.06(-0.78%)
Apr 16, 2004
7.607
7.745
7.518
7.558
61,926
-0.11(-1.40%)
Apr 15, 2004
7.726
7.803
7.597
7.665
57,466
+0.04(+0.50%)
Apr 14, 2004
7.597
7.943
7.548
7.627
180,306
+0.01(+0.13%)
Apr 13, 2004
7.735
7.854
7.449
7.617
100,440
-0.04(-0.52%)
Apr 12, 2004
7.844
7.972
7.548
7.656
133,785
-0.28(-3.48%)
Apr 08, 2004
8.189
8.209
7.745
7.933
118,278
-0.21(-2.55%)
Apr 07, 2004
7.849
8.140
7.518
8.140
163,988
+0.34(+4.30%)
Apr 06, 2004
7.844
7.903
7.745
7.804
96,589
-0.10(-1.25%)
Apr 05, 2004
8.031
8.031
7.795
7.903
80,676
-0.10(-1.23%)
Apr 02, 2004
7.795
8.091
7.795
8.002
78,852
-0.09(-1.10%)
Apr 01, 2004
8.110
8.357
7.814
8.091
126,690
-0.15(-1.80%)
Mar 31, 2004
8.248
8.357
8.041
8.239
110,575
+0.04(+0.48%)
Mar 30, 2004
7.992
8.683
7.893
8.199
122,839
-0.09(-1.07%)
Mar 29, 2004
7.647
8.406
7.647
8.288
198,853
+0.56(+7.28%)
Mar 26, 2004
7.952
7.952
7.716
7.726
53,716
-0.09(-1.14%)
Mar 25, 2004
8.002
8.002
7.795
7.814
55,034
-0.03(-0.38%)
Mar 24, 2004
7.864
8.041
7.647
7.844
74,899
+0.20(+2.58%)
Mar 23, 2004
7.795
7.913
7.647
7.647
106,217
+0.12(+1.57%)
Mar 22, 2004
8.002
8.051
7.430
7.528
272,030
-0.54(-6.72%)
Mar 19, 2004
8.199
8.406
8.002
8.071
103,582
-0.26(-3.08%)
Mar 18, 2004
8.278
8.416
8.189
8.327
67,804
+0.11(+1.32%)
Mar 17, 2004
8.258
8.357
8.140
8.219
70,440
+0.08(+0.97%)
Mar 16, 2004
8.377
8.377
8.110
8.140
68,919
+0.00(+0.00%)
Mar 15, 2004
8.446
8.475
8.110
8.140
85,946
-0.24(-2.83%)
Mar 12, 2004
8.199
8.781
8.199
8.377
137,332
+0.06(+0.71%)
Mar 11, 2004
8.584
8.633
7.992
8.318
267,976
-0.37(-4.20%)
Mar 10, 2004
8.929
9.038
8.663
8.683
112,197
-0.16(-1.79%)
Mar 09, 2004
9.196
9.196
8.633
8.840
186,184
-0.21(-2.29%)
Mar 08, 2004
9.363
9.452
8.988
9.048
137,434
-0.13(-1.40%)
Mar 05, 2004
9.072
9.373
8.979
9.176
84,021
+0.00(+0.00%)
Mar 04, 2004
9.275
9.275
8.939
9.176
168,447
+0.03(+0.32%)
Mar 03, 2004
9.127
9.413
9.107
9.146
117,873
-0.08(-0.86%)
Mar 02, 2004
9.472
9.699
9.177
9.225
476,357
-0.50(-5.17%)
Mar 01, 2004
8.880
9.807
8.761
9.728
506,357
+1.00(+11.41%)
Feb 27, 2004
8.505
9.265
8.505
8.732
243,347
+0.20(+2.31%)
Feb 26, 2004
8.668
8.732
8.485
8.535
68,717
-0.01(-0.12%)
Feb 25, 2004
8.712
8.712
8.535
8.544
98,311
-0.06(-0.69%)
Feb 24, 2004
8.544
8.781
8.485
8.604
134,292
-0.12(-1.36%)
Feb 23, 2004
8.979
8.979
8.436
8.722
173,110
+0.12(+1.38%)
Feb 20, 2004
8.396
8.979
8.387
8.604
150,103
-0.06(-0.68%)
Feb 19, 2004
9.255
9.255
8.179
8.663
287,131
-0.42(-4.67%)
Feb 18, 2004
9.028
9.176
8.979
9.087
184,968
+0.01(+0.11%)
Feb 17, 2004
9.373
9.580
9.048
9.077
427,809
+0.12(+1.31%)
Feb 13, 2004
8.890
9.176
8.880
8.960
124,258
-0.04(-0.43%)
Feb 12, 2004
9.215
9.215
8.929
8.998
93,244
-0.25(-2.67%)
Feb 11, 2004
9.324
9.324
8.959
9.245
68,919
-0.03(-0.32%)
Feb 10, 2004
9.156
9.344
9.077
9.275
174,225
+0.20(+2.17%)
Feb 09, 2004
8.337
9.087
8.337
9.077
174,529
+0.67(+7.98%)
Feb 06, 2004
8.002
8.801
8.002
8.406
94,866
+0.27(+3.27%)
Feb 05, 2004
8.525
8.525
7.992
8.140
60,203
-0.18(-2.14%)
Feb 04, 2004
8.771
8.771
8.248
8.318
120,001
-0.26(-2.99%)
Feb 03, 2004
8.337
8.880
8.100
8.574
610,750
+0.39(+4.71%)
Feb 02, 2004
7.874
8.416
7.874
8.188
72,568
+0.02(+0.23%)
Jan 30, 2004
8.091
8.337
7.913
8.169
192,367
+0.15(+1.85%)
Jan 29, 2004
8.880
9.117
7.765
8.021
937,815
-0.69(-7.94%)
Jan 28, 2004
9.561
9.719
8.712
8.713
357,166
-0.85(-8.86%)
Jan 27, 2004
9.768
9.995
9.511
9.561
371,254
-0.23(-2.38%)
Jan 26, 2004
9.975
9.975
9.643
9.794
288,246
-0.04(-0.44%)
Jan 23, 2004
9.955
9.955
9.511
9.837
130,947
+0.05(+0.50%)
Jan 22, 2004
9.837
9.965
9.580
9.788
687,981
+0.04(+0.40%)
Jan 21, 2004
9.008
9.748
9.008
9.748
734,603
+0.66(+7.27%)
Jan 20, 2004
9.373
9.571
8.840
9.087
373,078
+0.43(+5.02%)
Jan 16, 2004
8.594
8.683
8.505
8.653
199,461
+0.09(+1.04%)
Jan 15, 2004
8.594
8.781
8.485
8.564
117,442
-0.12(-1.36%)
Jan 14, 2004
8.929
8.929
8.495
8.683
185,856
-0.07(-0.79%)
Jan 13, 2004
9.077
9.501
8.663
8.752
317,934
-0.54(-5.84%)
Jan 12, 2004
8.900
9.393
8.771
9.294
371,773
+0.68(+7.90%)
Jan 09, 2004
8.012
9.018
7.893
8.614
259,811
+0.50(+6.20%)
Jan 08, 2004
8.377
8.426
7.903
8.110
194,445
-0.17(-2.03%)
Jan 07, 2004
7.992
8.377
7.706
8.278
105,892
+0.24(+2.94%)
Jan 06, 2004
7.696
8.140
7.656
8.041
163,988
+0.30(+3.82%)
Jan 05, 2004
8.081
8.308
7.568
7.745
205,238
-0.33(-4.03%)
Jan 02, 2004
8.436
8.436
8.061
8.071
106,926
-0.19(-2.27%)
Dec 31, 2003
8.327
8.485
8.140
8.258
153,447
-0.03(-0.36%)
Dec 30, 2003
8.357
8.357
8.012
8.288
127,135
+0.06(+0.72%)
Dec 29, 2003
8.239
8.466
7.903
8.229
360,549
+0.23(+2.84%)
Dec 26, 2003
7.173
8.120
7.173
8.002
169,311
+0.75(+10.34%)
Dec 24, 2003
7.341
7.380
7.143
7.252
93,288
+0.04(+0.55%)
Dec 23, 2003
7.252
7.291
7.074
7.212
86,663
+0.01(+0.14%)
Dec 22, 2003
7.301
7.390
7.104
7.203
133,476
+0.03(+0.41%)
Dec 19, 2003
7.301
7.390
7.153
7.173
217,897
-0.07(-0.95%)
Dec 18, 2003
7.006
7.548
6.926
7.242
224,915
+0.21(+2.96%)
Dec 17, 2003
6.926
7.074
6.907
7.034
94,027
+0.03(+0.41%)
Dec 16, 2003
7.074
7.104
6.897
7.005
249,517
+0.01(+0.14%)
Dec 15, 2003
6.581
7.094
6.581
6.995
321,283
+0.43(+6.62%)
Dec 12, 2003
5.871
6.561
5.871
6.561
164,174
+0.52(+8.66%)
Dec 11, 2003
5.871
6.068
5.683
6.038
90,406
-0.02(-0.33%)
Dec 10, 2003
6.117
6.157
5.673
6.058
151,707
-0.06(-0.97%)
Dec 09, 2003
6.216
6.384
6.117
6.117
72,864
-0.15(-2.36%)
Dec 08, 2003
6.384
6.413
6.255
6.265
77,853
-0.12(-1.85%)
Dec 05, 2003
6.403
6.463
6.236
6.384
68,271
-0.02(-0.31%)
Dec 04, 2003
6.433
6.551
6.265
6.403
92,013
+0.06(+0.92%)
Dec 03, 2003
6.344
6.699
6.117
6.345
191,462
+0.00(+0.02%)
Dec 02, 2003
6.315
6.699
6.216
6.344
145,413
-0.18(-2.72%)
Dec 01, 2003
6.413
6.828
6.364
6.522
254,150
+0.12(+1.83%)
Nov 28, 2003
5.871
6.522
5.841
6.404
132,548
+0.63(+10.96%)
Nov 26, 2003
5.427
5.871
5.427
5.772
89,183
+0.35(+6.36%)
Nov 25, 2003
5.397
5.545
5.348
5.427
110,115
-0.10(-1.79%)
Nov 24, 2003
5.821
5.910
5.358
5.525
271,542
-0.29(-4.92%)
Nov 21, 2003
6.058
5.999
5.673
5.811
163,184
-0.25(-4.07%)
Nov 20, 2003
6.019
6.246
5.792
6.058
249,285
+0.03(+0.49%)
Nov 19, 2003
5.811
6.246
5.686
6.028
194,421
+0.27(+4.62%)
Nov 18, 2003
5.969
5.979
5.446
5.762
269,202
-0.16(-2.67%)
Nov 17, 2003
6.236
6.246
5.732
5.920
461,328
-0.29(-4.61%)
Nov 14, 2003
7.163
7.163
5.969
6.206
565,770
-0.88(-12.40%)
Nov 13, 2003
7.055
7.153
7.005
7.084
258,859
+0.03(+0.42%)
Nov 12, 2003
7.173
7.252
6.907
7.055
173,330
-0.10(-1.38%)
Nov 11, 2003
7.360
7.400
7.153
7.153
57,243
-0.24(-3.20%)
Nov 10, 2003
7.499
7.745
7.380
7.390
137,370
-0.11(-1.43%)
Nov 07, 2003
7.548
7.578
7.331
7.498
80,472
-0.00(-0.01%)
Nov 06, 2003
7.696
7.696
7.272
7.499
278,415
-0.12(-1.57%)
Nov 05, 2003
7.114
7.745
7.017
7.618
327,334
+0.49(+6.94%)
Nov 04, 2003
6.956
7.193
6.877
7.124
235,159
+0.20(+2.85%)
Nov 03, 2003
7.104
7.153
6.808
6.926
172,607
-0.20(-2.77%)
Oct 31, 2003
7.351
7.351
6.907
7.124
133,684
-0.19(-2.56%)
Oct 30, 2003
7.301
7.420
7.252
7.311
143,253
+0.01(+0.14%)
Oct 29, 2003
7.321
7.360
7.203
7.301
127,598
-0.10(-1.32%)
Oct 28, 2003
7.548
7.597
7.204
7.399
151,441
+0.02(+0.25%)
Oct 27, 2003
7.686
7.726
7.331
7.380
188,414
-0.22(-2.86%)
Oct 24, 2003
7.765
7.854
7.410
7.597
586,223
+0.31(+4.19%)
Oct 23, 2003
7.666
7.765
7.005
7.291
282,672
-0.48(-6.18%)
Oct 22, 2003
7.775
7.992
7.696
7.772
169,056
-0.02(-0.29%)
Oct 21, 2003
8.140
8.229
7.716
7.795
132,392
-0.09(-1.13%)
Oct 20, 2003
7.834
8.071
7.637
7.883
217,475
+0.23(+2.98%)
Oct 17, 2003
7.647
7.735
7.459
7.655
169,632
+0.16(+2.09%)
Oct 16, 2003
7.756
7.724
7.410
7.499
211,417
-0.26(-3.32%)
Oct 15, 2003
7.893
8.140
7.656
7.756
435,465
+0.01(+0.14%)
Oct 14, 2003
6.818
7.972
6.660
7.745
1,250,865
+0.94(+13.77%)
Oct 13, 2003
7.005
7.045
6.660
6.808
126,439
-0.04(-0.58%)
Oct 10, 2003
7.005
7.045
6.620
6.847
72,717
-0.04(-0.57%)
Oct 09, 2003
6.926
7.005
6.818
6.887
195,818
-0.07(-0.99%)
Oct 08, 2003
7.055
7.064
6.818
6.956
178,177
+0.08(+1.13%)
Oct 07, 2003
6.482
7.094
6.433
6.878
289,625
+0.37(+5.69%)
Oct 06, 2003
6.699
6.709
6.463
6.508
126,604
-0.18(-2.71%)
Oct 03, 2003
6.660
6.847
6.433
6.690
280,636
+0.26(+3.99%)
Oct 02, 2003
7.183
7.183
6.413
6.433
512,516
-0.54(-7.78%)
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.