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
Cyren Ltd
(NQ:
CYRN
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EST, Mar 2, 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 28, 2004
0.6100
0.6100
0.6100
0.6100
0
+0.00(+0.00%)
Sep 27, 2004
0.6100
0.6100
0.6100
0.6100
0
+0.00(+0.00%)
Sep 24, 2004
0.6100
0.6100
0.6100
0.6100
0
+0.00(+0.00%)
Sep 23, 2004
0.6100
0.6100
0.6100
0.6100
0
+0.00(+0.00%)
Sep 22, 2004
0.6100
0.6100
0.6100
0.6100
0
+0.00(+0.00%)
Sep 21, 2004
0.6100
0.6100
0.6100
0.6100
0
+0.00(+0.00%)
Sep 20, 2004
0.6100
0.6100
0.6100
0.6100
0
+0.00(+0.00%)
Sep 17, 2004
0.6100
0.6100
0.6100
0.6100
0
+0.00(+0.00%)
Sep 16, 2004
0.6100
0.6100
0.6100
0.6100
0
+0.00(+0.00%)
Sep 15, 2004
0.6100
0.6100
0.6100
0.6100
0
+0.00(+0.00%)
Sep 14, 2004
0.6100
0.6100
0.6100
0.6100
0
+0.00(+0.00%)
Sep 13, 2004
0.6100
0.6100
0.6100
0.6100
0
+0.00(+0.00%)
Sep 10, 2004
0.6100
0.6100
0.6100
0.6100
0
+0.00(+0.00%)
Sep 09, 2004
0.6100
0.6100
0.6100
0.6100
0
+0.00(+0.00%)
Sep 08, 2004
0.6100
0.6100
0.6100
0.6100
0
+0.00(+0.00%)
Sep 07, 2004
0.6100
0.6100
0.6100
0.6100
0
+0.00(+0.00%)
Sep 03, 2004
0.6100
0.6100
0.6100
0.6100
0
+0.00(+0.00%)
Sep 02, 2004
0.6100
0.6100
0.6100
0.6100
0
+0.00(+0.00%)
Sep 01, 2004
0.6100
0.6100
0.6100
0.6100
0
+0.00(+0.00%)
Aug 31, 2004
0.6100
0.6100
0.6100
0.6100
0
+0.00(+0.00%)
Aug 30, 2004
0.6100
0.6100
0.6100
0.6100
0
+0.00(+0.00%)
Aug 27, 2004
0.6100
0.6100
0.6100
0.6100
0
+0.00(+0.00%)
Aug 26, 2004
0.6100
0.6100
0.6100
0.6100
0
+0.00(+0.00%)
Aug 25, 2004
0.6100
0.6100
0.6100
0.6100
0
+0.00(+0.00%)
Aug 24, 2004
0.6100
0.6100
0.6100
0.6100
0
+0.00(+0.00%)
Aug 23, 2004
0.6100
0.6100
0.6100
0.6100
0
+0.00(+0.00%)
Aug 20, 2004
0.6100
0.6100
0.6100
0.6100
0
+0.00(+0.00%)
Aug 19, 2004
0.6100
0.6100
0.6100
0.6100
0
+0.00(+0.00%)
Aug 18, 2004
0.6100
0.6100
0.6100
0.6100
0
+0.00(+0.00%)
Aug 17, 2004
0.6100
0.6100
0.6100
0.6100
0
+0.00(+0.00%)
Aug 16, 2004
0.6100
0.6100
0.6100
0.6100
0
+0.00(+0.00%)
Aug 13, 2004
0.6100
0.6100
0.6100
0.6100
0
+0.00(+0.00%)
Aug 12, 2004
0.6100
0.6100
0.6100
0.6100
0
+0.00(+0.00%)
Aug 11, 2004
0.6100
0.6100
0.6100
0.6100
0
+0.00(+0.00%)
Aug 10, 2004
0.6100
0.6100
0.6100
0.6100
0
+0.00(+0.00%)
Aug 09, 2004
0.6100
0.6100
0.6100
0.6100
0
+0.00(+0.00%)
Aug 06, 2004
0.6100
0.6100
0.6100
0.6100
0
+0.00(+0.00%)
Aug 05, 2004
0.6100
0.6100
0.6100
0.6100
0
+0.00(+0.00%)
Aug 04, 2004
0.6100
0.6100
0.6100
0.6100
0
+0.00(+0.00%)
Aug 03, 2004
0.6100
0.6100
0.6100
0.6100
0
+0.00(+0.00%)
Aug 02, 2004
0.6100
0.6100
0.6100
0.6100
0
+0.00(+0.00%)
Jul 30, 2004
0.6100
0.6100
0.6100
0.6100
0
+0.00(+0.00%)
Jul 29, 2004
0.6100
0.6100
0.6100
0.6100
0
+0.00(+0.00%)
Jul 28, 2004
0.6100
0.6100
0.6100
0.6100
0
+0.00(+0.00%)
Jul 27, 2004
0.6100
0.6100
0.6100
0.6100
0
+0.00(+0.00%)
Jul 26, 2004
0.6100
0.6100
0.6100
0.6100
0
+0.00(+0.00%)
Jul 23, 2004
0.6100
0.6100
0.6100
0.6100
0
+0.00(+0.00%)
Jul 22, 2004
0.6100
0.6100
0.6100
0.6100
0
+0.00(+0.00%)
Jul 21, 2004
0.6100
0.6100
0.6100
0.6100
0
+0.00(+0.00%)
Jul 20, 2004
0.6100
0.6100
0.6100
0.6100
0
+0.00(+0.00%)
Jul 19, 2004
0.6100
0.6100
0.6100
0.6100
0
+0.00(+0.00%)
Jul 16, 2004
0.6100
0.6100
0.6100
0.6100
0
+0.00(+0.00%)
Jul 15, 2004
0.6100
0.6100
0.6100
0.6100
0
+0.00(+0.00%)
Jul 14, 2004
0.6100
0.6100
0.6100
0.6100
0
+0.00(+0.00%)
Jul 13, 2004
0.6100
0.6100
0.6100
0.6100
0
+0.00(+0.00%)
Jul 12, 2004
0.6100
0.6100
0.6100
0.6100
0
+0.00(+0.00%)
Jul 09, 2004
0.6100
0.6100
0.6100
0.6100
0
+0.00(+0.00%)
Jul 08, 2004
0.6100
0.6100
0.6100
0.6100
0
+0.00(+0.00%)
Jul 07, 2004
0.6100
0.6100
0.6100
0.6100
0
+0.00(+0.00%)
Jul 06, 2004
0.6100
0.6100
0.6100
0.6100
0
+0.00(+0.00%)
Jul 02, 2004
0.6100
0.6100
0.6100
0.6100
0
+0.00(+0.00%)
Jul 01, 2004
0.6100
0.6100
0.6100
0.6100
0
+0.00(+0.00%)
Jun 30, 2004
0.6100
0.6100
0.6100
0.6100
0
+0.00(+0.00%)
Jun 29, 2004
0.6000
0.6400
0.6000
0.6100
50,100
+0.02(+3.39%)
Jun 28, 2004
0.5900
0.6100
0.5700
0.5900
37,000
-0.02(-3.28%)
Jun 25, 2004
0.6800
0.6800
0.5900
0.6100
51,200
-0.04(-6.15%)
Jun 24, 2004
0.5900
0.6500
0.5900
0.6500
100,900
+0.00(+0.00%)
Jun 23, 2004
0.6300
0.6500
0.6000
0.6500
130,400
+0.06(+10.17%)
Jun 22, 2004
0.6500
0.6500
0.5700
0.5900
52,100
-0.02(-3.28%)
Jun 21, 2004
0.6000
0.6100
0.5700
0.6100
135,400
+0.06(+10.91%)
Jun 18, 2004
0.5600
0.5900
0.5400
0.5500
120,000
-0.04(-6.78%)
Jun 17, 2004
0.5800
0.5900
0.5500
0.5900
51,700
+0.00(+0.00%)
Jun 16, 2004
0.5700
0.6200
0.5600
0.5900
175,500
+0.03(+5.36%)
Jun 15, 2004
0.5500
0.6000
0.5500
0.5600
113,100
-0.03(-5.08%)
Jun 14, 2004
0.6000
0.6100
0.5700
0.5900
108,900
-0.01(-1.67%)
Jun 10, 2004
0.6200
0.6400
0.5700
0.6000
71,700
-0.02(-3.23%)
Jun 09, 2004
0.6000
0.6400
0.6000
0.6200
85,800
+0.02(+3.33%)
Jun 08, 2004
0.5500
0.6200
0.5500
0.6000
33,100
-0.01(-1.64%)
Jun 07, 2004
0.6400
0.6400
0.6000
0.6100
61,300
+0.01(+1.67%)
Jun 04, 2004
0.6000
0.6000
0.5800
0.6000
13,900
+0.00(+0.00%)
Jun 03, 2004
0.5800
0.6000
0.5700
0.6000
36,300
+0.03(+5.26%)
Jun 02, 2004
0.5800
0.6200
0.5700
0.5700
151,500
-0.02(-3.39%)
Jun 01, 2004
0.5800
0.6000
0.5800
0.5900
45,900
-0.01(-1.67%)
May 28, 2004
0.6000
0.6200
0.6000
0.6000
36,900
+0.00(+0.00%)
May 27, 2004
0.5900
0.6300
0.5900
0.6000
93,900
+0.02(+3.45%)
May 26, 2004
0.5500
0.5900
0.5500
0.5800
42,100
-0.01(-1.69%)
May 25, 2004
0.5700
0.5900
0.5500
0.5900
200,900
+0.02(+3.51%)
May 24, 2004
0.5700
0.6400
0.5700
0.5700
163,800
-0.03(-5.00%)
May 21, 2004
0.6600
0.6600
0.5600
0.6000
246,400
-0.03(-4.76%)
May 20, 2004
0.6000
0.6600
0.6000
0.6300
101,500
+0.01(+1.61%)
May 19, 2004
0.6500
0.6800
0.6100
0.6200
203,500
-0.01(-1.59%)
May 18, 2004
0.6900
0.7000
0.6100
0.6300
882,500
-0.13(-17.11%)
May 17, 2004
0.8500
0.8500
0.7600
0.7600
152,900
-0.09(-10.59%)
May 14, 2004
0.8500
0.8700
0.8500
0.8500
28,600
-0.01(-1.16%)
May 13, 2004
0.8900
0.9000
0.8500
0.8600
57,500
-0.02(-2.27%)
May 12, 2004
0.8800
0.9000
0.8600
0.8800
113,400
-0.01(-1.12%)
May 11, 2004
0.8500
0.9000
0.8100
0.8900
119,100
+0.06(+7.23%)
May 10, 2004
0.8600
0.9200
0.8200
0.8300
192,700
-0.03(-3.49%)
May 07, 2004
0.8400
0.8900
0.8400
0.8600
31,000
-0.01(-1.15%)
May 06, 2004
0.8600
0.8800
0.8300
0.8700
86,100
+0.01(+1.16%)
May 05, 2004
0.9000
0.9000
0.8500
0.8600
101,400
-0.06(-6.52%)
May 04, 2004
0.8900
0.9300
0.8500
0.9200
73,600
+0.04(+4.55%)
May 03, 2004
0.8500
0.9700
0.8500
0.8800
131,800
+0.03(+3.53%)
Apr 30, 2004
0.9200
0.9200
0.8500
0.8500
195,400
-0.04(-4.49%)
Apr 29, 2004
0.9600
0.9700
0.8700
0.8900
425,600
-0.08(-8.25%)
Apr 28, 2004
1.005
1.020
0.9500
0.9700
171,200
-0.02(-2.02%)
Apr 27, 2004
1.020
1.020
0.9700
0.9900
90,900
-0.02(-1.98%)
Apr 26, 2004
1.000
1.050
1.000
1.010
47,400
-0.01(-0.98%)
Apr 23, 2004
1.070
1.070
1.010
1.020
93,000
-0.03(-2.86%)
Apr 22, 2004
0.9850
1.120
0.9700
1.050
768,600
+0.07(+7.14%)
Apr 21, 2004
0.9500
1.030
0.9200
0.9800
345,000
+0.04(+4.26%)
Apr 20, 2004
0.9700
0.9900
0.9300
0.9400
255,400
-0.03(-3.09%)
Apr 19, 2004
0.9900
1.000
0.9300
0.9700
168,000
+0.01(+1.04%)
Apr 16, 2004
1.015
1.015
0.9600
0.9600
166,600
-0.04(-4.00%)
Apr 15, 2004
1.090
1.090
0.9500
1.000
520,900
-0.08(-7.41%)
Apr 14, 2004
1.000
1.240
0.9800
1.080
2,690,600
+0.09(+9.09%)
Apr 13, 2004
0.9600
1.050
0.9600
0.9900
379,100
+0.03(+3.13%)
Apr 12, 2004
1.010
1.020
0.9600
0.9600
159,500
+0.02(+2.13%)
Apr 08, 2004
0.9800
1.010
0.9400
0.9400
194,500
-0.02(-2.08%)
Apr 07, 2004
1.010
1.020
0.9200
0.9600
245,300
-0.07(-6.80%)
Apr 06, 2004
1.070
1.160
1.020
1.030
903,900
-0.06(-5.50%)
Apr 05, 2004
0.8900
1.100
0.8500
1.090
710,900
+0.22(+25.29%)
Apr 02, 2004
0.8500
0.8900
0.8500
0.8700
31,500
+0.02(+2.35%)
Apr 01, 2004
0.8600
0.8800
0.8400
0.8500
68,000
-0.03(-3.41%)
Mar 31, 2004
0.8600
0.8800
0.8600
0.8800
39,200
+0.03(+3.53%)
Mar 30, 2004
0.8800
0.8800
0.8400
0.8500
74,400
-0.02(-2.30%)
Mar 29, 2004
0.8800
0.8900
0.8600
0.8700
37,600
+0.04(+4.82%)
Mar 26, 2004
0.8500
0.8800
0.7900
0.8300
232,900
-0.05(-5.68%)
Mar 25, 2004
0.9000
0.9100
0.8600
0.8800
50,800
+0.01(+1.15%)
Mar 24, 2004
0.8600
0.9000
0.8600
0.8700
39,500
-0.01(-1.14%)
Mar 23, 2004
0.8650
0.9100
0.8500
0.8800
40,500
+0.02(+2.21%)
Mar 22, 2004
0.8900
0.9000
0.8500
0.8610
96,200
-0.04(-4.33%)
Mar 19, 2004
0.9100
0.9100
0.8900
0.9000
88,300
-0.01(-1.10%)
Mar 18, 2004
0.9000
0.9200
0.9000
0.9100
21,300
+0.01(+1.11%)
Mar 17, 2004
0.9200
0.9200
0.8800
0.9000
189,100
-0.02(-2.17%)
Mar 16, 2004
0.8500
0.9800
0.8500
0.9200
85,800
+0.00(+0.00%)
Mar 15, 2004
0.9400
0.9500
0.9200
0.9200
42,400
-0.01(-1.08%)
Mar 12, 2004
0.9100
0.9500
0.9100
0.9300
77,800
+0.03(+3.33%)
Mar 11, 2004
0.9200
0.9500
0.9000
0.9000
134,600
-0.02(-2.17%)
Mar 10, 2004
0.9500
0.9500
0.9100
0.9200
188,700
-0.03(-3.16%)
Mar 09, 2004
0.9500
1.000
0.9200
0.9500
207,800
+0.01(+1.06%)
Mar 08, 2004
1.000
1.090
0.9300
0.9400
392,100
-0.12(-11.32%)
Mar 05, 2004
0.9600
1.060
0.9500
1.060
653,100
+0.09(+9.50%)
Mar 04, 2004
0.9300
0.9680
0.9100
0.9680
210,400
+0.04(+4.09%)
Mar 03, 2004
0.9400
0.9500
0.9100
0.9300
63,600
+0.00(+0.00%)
Mar 02, 2004
0.9500
0.9550
0.9100
0.9300
114,800
-0.03(-3.12%)
Mar 01, 2004
0.9700
0.9750
0.9400
0.9600
49,300
+0.01(+1.05%)
Feb 27, 2004
0.9400
0.9900
0.9200
0.9500
91,100
+0.01(+1.06%)
Feb 26, 2004
0.9900
0.9900
0.9200
0.9400
75,600
+0.01(+1.08%)
Feb 25, 2004
0.9300
0.9500
0.9100
0.9300
154,100
+0.02(+2.20%)
Feb 24, 2004
0.9800
0.9900
0.9000
0.9100
284,500
-0.08(-8.08%)
Feb 23, 2004
1.020
1.050
0.9900
0.9900
386,800
-0.06(-5.71%)
Feb 20, 2004
1.100
1.150
1.000
1.050
201,400
-0.03(-2.78%)
Feb 19, 2004
1.130
1.180
1.040
1.080
404,600
-0.06(-5.26%)
Feb 18, 2004
1.180
1.230
1.140
1.140
954,100
-0.01(-0.87%)
Feb 17, 2004
1.050
1.180
1.010
1.150
1,439,400
+0.15(+15.00%)
Feb 13, 2004
1.025
1.050
1.000
1.000
48,400
-0.05(-4.76%)
Feb 12, 2004
1.000
1.080
0.9700
1.050
209,800
+0.05(+5.00%)
Feb 11, 2004
1.020
1.050
0.9800
1.000
188,600
-0.02(-1.96%)
Feb 10, 2004
1.000
1.050
0.9990
1.020
114,100
+0.02(+2.00%)
Feb 09, 2004
0.9600
1.030
0.9500
1.000
146,800
+0.05(+5.26%)
Feb 06, 2004
0.9200
0.9500
0.9100
0.9500
259,000
+0.00(+0.00%)
Feb 05, 2004
0.9700
1.010
0.9300
0.9500
121,900
-0.03(-3.06%)
Feb 04, 2004
1.040
1.090
0.9200
0.9800
199,000
-0.05(-4.85%)
Feb 03, 2004
1.110
1.110
1.020
1.030
186,900
-0.02(-1.90%)
Feb 02, 2004
1.090
1.090
1.020
1.050
163,000
+0.04(+3.96%)
Jan 30, 2004
1.010
1.020
0.9800
1.010
248,700
-0.01(-1.08%)
Jan 29, 2004
1.050
1.090
0.9900
1.021
568,600
-0.06(-5.46%)
Jan 28, 2004
1.140
1.160
1.080
1.080
389,100
-0.06(-5.26%)
Jan 27, 2004
1.180
1.200
1.110
1.140
255,000
+0.01(+0.88%)
Jan 26, 2004
1.090
1.160
1.010
1.130
193,700
+0.00(+0.00%)
Jan 23, 2004
1.170
1.170
1.110
1.130
116,300
+0.00(+0.00%)
Jan 22, 2004
1.200
1.200
1.130
1.130
450,200
-0.06(-5.04%)
Jan 21, 2004
1.260
1.280
1.180
1.190
275,200
-0.05(-4.03%)
Jan 20, 2004
1.240
1.260
1.180
1.240
515,300
+0.05(+4.20%)
Jan 16, 2004
1.180
1.240
1.176
1.190
297,800
+0.01(+0.85%)
Jan 15, 2004
1.230
1.250
1.140
1.180
377,987
-0.02(-1.67%)
Jan 14, 2004
1.150
1.260
1.100
1.200
799,786
+0.11(+10.09%)
Jan 13, 2004
1.140
1.160
1.080
1.090
198,048
-0.02(-1.80%)
Jan 12, 2004
1.130
1.190
1.050
1.110
728,316
+0.06(+5.71%)
Jan 09, 2004
1.130
1.140
1.000
1.050
247,570
-0.08(-7.08%)
Jan 08, 2004
1.160
1.190
1.110
1.130
451,612
-0.01(-0.88%)
Jan 07, 2004
1.080
1.140
1.030
1.140
660,376
+0.09(+8.57%)
Jan 06, 2004
0.9100
1.090
0.9100
1.050
884,300
+0.16(+17.98%)
Jan 05, 2004
0.8100
0.9200
0.8100
0.8900
325,100
+0.05(+5.95%)
Jan 02, 2004
0.8600
0.8700
0.8200
0.8400
123,100
+0.01(+1.20%)
Dec 31, 2003
0.8200
0.8400
0.7700
0.8300
167,600
+0.03(+3.75%)
Dec 30, 2003
0.7600
0.8200
0.7600
0.8000
167,296
-0.02(-2.44%)
Dec 29, 2003
0.7800
0.8400
0.7800
0.8200
143,844
+0.00(+0.00%)
Dec 26, 2003
0.8300
0.8300
0.7500
0.8200
32,775
+0.02(+2.63%)
Dec 24, 2003
0.8000
0.8200
0.7700
0.7990
141,675
-0.00(-0.13%)
Dec 23, 2003
0.7900
0.8300
0.7600
0.8000
266,748
+0.01(+1.27%)
Dec 22, 2003
0.8500
0.8600
0.7800
0.7900
384,206
-0.10(-11.24%)
Dec 19, 2003
0.9200
0.9500
0.8600
0.8900
139,373
-0.04(-4.30%)
Dec 18, 2003
0.9100
0.9500
0.9100
0.9300
57,296
+0.01(+1.09%)
Dec 17, 2003
0.9200
0.9600
0.9100
0.9200
64,422
-0.03(-3.16%)
Dec 16, 2003
0.9800
0.9800
0.9400
0.9500
112,499
-0.01(-1.04%)
Dec 15, 2003
1.010
1.090
0.9600
0.9600
130,400
-0.02(-2.04%)
Dec 12, 2003
1.050
1.100
0.9600
0.9800
226,505
-0.04(-3.64%)
Dec 11, 2003
0.9100
1.030
0.9100
1.017
339,700
+0.09(+9.35%)
Dec 10, 2003
0.9000
0.9900
0.9000
0.9300
301,895
+0.05(+5.68%)
Dec 09, 2003
0.8700
0.9000
0.8400
0.8800
343,386
+0.02(+2.33%)
Dec 08, 2003
0.9500
0.9700
0.8600
0.8600
318,641
-0.08(-8.51%)
Dec 05, 2003
0.9900
0.9700
0.9300
0.9400
239,483
-0.05(-5.05%)
Dec 04, 2003
0.9200
1.110
0.7800
0.9900
631,867
-0.12(-10.81%)
Dec 03, 2003
1.140
1.150
1.080
1.110
157,863
-0.04(-3.48%)
Dec 02, 2003
1.160
1.180
1.120
1.150
124,239
+0.00(+0.00%)
Dec 01, 2003
1.180
1.200
1.100
1.150
173,980
-0.03(-2.54%)
Nov 28, 2003
1.140
1.180
1.140
1.180
93,624
+0.05(+4.42%)
Nov 26, 2003
1.100
1.170
1.090
1.130
145,930
+0.03(+2.73%)
Nov 25, 2003
1.120
1.160
1.090
1.100
237,766
+0.01(+0.92%)
Nov 24, 2003
1.190
1.190
1.080
1.090
218,259
-0.09(-7.63%)
Nov 21, 2003
1.160
1.210
1.120
1.180
66,228
+0.03(+2.70%)
Nov 20, 2003
1.210
1.250
1.110
1.149
193,077
-0.06(-5.04%)
Nov 19, 2003
1.220
1.290
1.200
1.210
249,163
+0.02(+1.68%)
Nov 18, 2003
1.240
1.260
1.170
1.190
295,254
+0.01(+0.85%)
Nov 17, 2003
1.100
1.210
1.050
1.180
592,506
+0.08(+7.27%)
Nov 14, 2003
1.140
1.180
1.080
1.100
678,560
-0.04(-3.51%)
Nov 13, 2003
1.220
1.260
1.120
1.140
715,003
-0.07(-5.79%)
Nov 12, 2003
1.310
1.310
1.180
1.210
829,963
-0.01(-0.82%)
Nov 11, 2003
1.360
1.380
1.210
1.220
489,573
-0.16(-11.59%)
Nov 10, 2003
1.420
1.470
1.370
1.380
541,158
-0.01(-0.72%)
Nov 07, 2003
1.500
1.500
1.300
1.390
582,032
-0.07(-4.73%)
Nov 06, 2003
1.340
1.480
1.300
1.459
1,527,034
+0.12(+8.88%)
Nov 05, 2003
1.250
1.410
1.200
1.340
652,907
+0.14(+11.67%)
Nov 04, 2003
1.240
1.240
1.160
1.200
226,796
-0.03(-2.44%)
Nov 03, 2003
1.210
1.260
1.200
1.230
172,432
+0.06(+5.13%)
Oct 31, 2003
1.200
1.240
1.130
1.170
126,200
+0.02(+1.74%)
Oct 30, 2003
1.290
1.290
1.290
1.150
211,850
-0.11(-8.73%)
Oct 29, 2003
1.200
1.290
1.200
1.260
168,710
-0.01(-0.79%)
Oct 28, 2003
1.250
1.290
1.200
1.270
252,412
+0.09(+7.45%)
Oct 27, 2003
1.120
1.260
1.060
1.182
328,100
+0.10(+9.44%)
Oct 24, 2003
1.140
1.160
1.050
1.080
356,300
-0.06(-5.26%)
Oct 23, 2003
1.230
1.270
1.130
1.140
296,200
-0.10(-8.06%)
Oct 22, 2003
1.240
1.410
1.170
1.240
689,400
-0.04(-3.13%)
Oct 21, 2003
1.210
1.290
1.110
1.280
882,462
+0.05(+4.07%)
Oct 20, 2003
1.590
1.610
1.210
1.230
1,871,454
-0.24(-16.33%)
Oct 17, 2003
1.160
1.470
1.150
1.470
2,591,513
+0.33(+28.95%)
Oct 16, 2003
0.9400
1.200
0.9700
1.140
1,982,143
+0.20(+21.28%)
Oct 15, 2003
0.8800
0.9600
0.8800
0.9400
206,100
+0.05(+5.62%)
Oct 14, 2003
0.8400
0.9300
0.8100
0.8900
159,000
+0.03(+3.49%)
Oct 13, 2003
0.8100
0.8800
0.8100
0.8600
103,900
+0.03(+3.61%)
Oct 10, 2003
0.8600
0.8900
0.8100
0.8300
68,200
-0.04(-4.60%)
Oct 09, 2003
0.9800
0.9800
0.8600
0.8700
393,370
-0.03(-3.33%)
Oct 08, 2003
0.8000
0.9000
0.7900
0.9000
214,330
+0.10(+12.50%)
Oct 07, 2003
0.8000
0.8300
0.7800
0.8000
35,600
+0.00(+0.00%)
Oct 06, 2003
0.7900
0.8400
0.7400
0.8000
32,590
+0.00(+0.00%)
Oct 03, 2003
0.7900
0.8500
0.7900
0.8000
16,300
-0.02(-2.44%)
Oct 02, 2003
0.7900
0.8400
0.7900
0.8200
12,100
+0.00(+0.00%)
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.