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
Amer Software Inc
(NQ:
AMSWA
)
10.26
+0.03 (+0.29%)
Streaming Delayed Price
Updated: 4:00 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, 2004
3.449
3.472
3.409
3.415
109,293
-0.05(-1.48%)
Sep 29, 2004
3.460
3.472
3.421
3.466
87,822
-0.03(-0.97%)
Sep 28, 2004
3.443
3.523
3.438
3.500
148,893
-0.03(-0.81%)
Sep 27, 2004
3.528
3.551
3.466
3.528
96,974
-0.06(-1.74%)
Sep 24, 2004
3.421
3.608
3.421
3.591
152,413
+0.12(+3.61%)
Sep 23, 2004
3.551
3.693
3.415
3.466
370,648
-0.09(-2.56%)
Sep 22, 2004
3.551
3.608
3.523
3.557
138,333
-0.03(-0.79%)
Sep 21, 2004
3.631
3.693
3.551
3.585
216,475
-0.05(-1.41%)
Sep 20, 2004
3.551
3.665
3.551
3.636
56,494
-0.02(-0.47%)
Sep 17, 2004
3.523
3.676
3.523
3.653
131,117
+0.09(+2.55%)
Sep 16, 2004
3.557
3.602
3.472
3.563
244,635
+0.09(+2.45%)
Sep 15, 2004
3.551
3.551
3.477
3.477
30,799
-0.05(-1.29%)
Sep 14, 2004
3.523
3.551
3.506
3.523
93,454
+0.02(+0.49%)
Sep 13, 2004
3.551
3.551
3.500
3.506
276,842
+0.01(+0.33%)
Sep 10, 2004
3.551
3.551
3.494
3.494
109,997
-0.02(-0.49%)
Sep 09, 2004
3.466
3.551
3.449
3.511
223,515
+0.02(+0.65%)
Sep 08, 2004
3.500
3.585
3.449
3.489
107,533
-0.04(-1.13%)
Sep 07, 2004
3.489
3.739
3.438
3.528
215,361
+0.09(+2.64%)
Sep 03, 2004
3.466
3.494
3.426
3.438
68,286
+0.01(+0.33%)
Sep 02, 2004
3.466
3.466
3.409
3.426
64,590
+0.02(+0.50%)
Sep 01, 2004
3.409
3.494
3.386
3.409
129,181
+0.00(+0.02%)
Aug 31, 2004
3.494
3.494
3.386
3.409
118,269
-0.02(-0.68%)
Aug 30, 2004
3.500
3.506
3.409
3.432
238,827
+0.05(+1.34%)
Aug 27, 2004
3.409
3.409
3.381
3.386
140,445
-0.01(-0.17%)
Aug 26, 2004
3.318
3.392
3.250
3.392
101,726
+0.10(+3.11%)
Aug 25, 2004
3.267
3.324
3.176
3.290
196,764
+0.11(+3.39%)
Aug 24, 2004
3.182
3.216
3.159
3.182
136,573
+0.03(+0.90%)
Aug 23, 2004
3.017
3.182
3.017
3.153
236,891
+0.09(+2.78%)
Aug 20, 2004
3.108
3.125
2.932
3.068
124,077
-0.02(-0.72%)
Aug 19, 2004
3.125
3.125
3.011
3.090
100,670
+0.02(+0.54%)
Aug 18, 2004
3.102
3.125
3.011
3.074
64,252
-0.03(-0.92%)
Aug 17, 2004
3.068
3.125
3.011
3.102
67,054
-0.05(-1.44%)
Aug 16, 2004
3.011
3.182
2.983
3.148
71,806
+0.14(+4.55%)
Aug 13, 2004
3.205
3.205
2.965
3.011
62,126
-0.15(-4.87%)
Aug 12, 2004
3.159
3.182
3.011
3.165
60,366
+0.04(+1.27%)
Aug 11, 2004
2.943
3.176
2.926
3.125
84,478
+0.05(+1.48%)
Aug 10, 2004
3.040
3.097
2.938
3.080
83,950
+0.13(+4.23%)
Aug 09, 2004
2.898
3.091
2.898
2.955
73,504
+0.08(+2.77%)
Aug 06, 2004
3.023
3.080
2.858
2.875
123,549
-0.30(-9.32%)
Aug 05, 2004
3.176
3.176
3.068
3.171
56,142
+0.01(+0.18%)
Aug 04, 2004
3.182
3.182
3.113
3.165
40,655
+0.06(+1.83%)
Aug 03, 2004
3.153
3.188
3.102
3.108
38,571
-0.07(-2.32%)
Aug 02, 2004
3.125
3.182
3.102
3.182
54,030
+0.01(+0.36%)
Jul 30, 2004
3.108
3.182
3.081
3.171
98,910
+0.06(+2.01%)
Jul 29, 2004
3.040
3.125
3.040
3.108
68,638
+0.07(+2.24%)
Jul 28, 2004
3.182
3.233
3.011
3.040
243,579
-0.13(-4.12%)
Jul 27, 2004
3.296
3.296
3.171
3.171
47,343
-0.04(-1.24%)
Jul 26, 2004
3.239
3.290
3.210
3.210
45,935
-0.06(-1.74%)
Jul 23, 2004
3.182
3.296
3.182
3.267
59,662
+0.06(+1.95%)
Jul 22, 2004
3.165
3.227
3.165
3.205
70,750
+0.02(+0.57%)
Jul 21, 2004
3.182
3.330
3.182
3.186
56,142
-0.07(-2.13%)
Jul 20, 2004
3.159
3.267
3.159
3.256
32,207
+0.07(+2.32%)
Jul 19, 2004
3.176
3.233
3.125
3.182
199,228
-0.09(-2.61%)
Jul 16, 2004
3.267
3.324
3.267
3.267
81,838
-0.02(-0.69%)
Jul 15, 2004
3.409
3.409
3.261
3.290
76,382
-0.07(-2.00%)
Jul 14, 2004
3.409
3.409
3.341
3.357
31,151
-0.02(-0.54%)
Jul 13, 2004
3.381
3.432
3.338
3.375
170,540
+0.00(+0.00%)
Jul 12, 2004
3.352
3.466
3.352
3.375
68,110
-0.07(-2.14%)
Jul 09, 2004
3.409
3.460
3.375
3.449
70,398
+0.04(+1.17%)
Jul 08, 2004
3.426
3.438
3.358
3.409
170,540
+0.02(+0.67%)
Jul 07, 2004
3.409
3.409
3.352
3.386
83,598
+0.01(+0.17%)
Jul 06, 2004
3.449
3.460
3.347
3.381
106,477
-0.03(-0.83%)
Jul 02, 2004
3.438
3.438
3.341
3.409
120,557
-0.01(-0.17%)
Jul 01, 2004
3.517
3.517
3.341
3.415
168,076
-0.05(-1.31%)
Jun 30, 2004
3.335
3.580
3.222
3.460
753,969
+0.36(+11.74%)
Jun 29, 2004
3.125
3.233
3.034
3.097
49,807
-0.05(-1.45%)
Jun 28, 2004
3.034
3.205
3.034
3.142
148,365
+0.02(+0.55%)
Jun 25, 2004
2.983
3.125
2.983
3.125
83,598
+0.14(+4.76%)
Jun 24, 2004
3.153
3.153
2.983
2.983
177,404
-0.17(-5.41%)
Jun 23, 2004
3.136
3.165
3.125
3.153
109,293
-0.03(-0.89%)
Jun 22, 2004
3.210
3.210
3.097
3.182
91,870
+0.02(+0.72%)
Jun 21, 2004
3.199
3.227
3.153
3.159
60,366
-0.05(-1.59%)
Jun 18, 2004
3.153
3.239
3.153
3.210
151,709
+0.03(+1.07%)
Jun 17, 2004
3.239
3.239
3.136
3.176
38,719
-0.06(-1.76%)
Jun 16, 2004
3.153
3.239
3.125
3.233
31,151
+0.08(+2.52%)
Jun 15, 2004
3.239
3.267
3.142
3.153
209,083
-0.02(-0.54%)
Jun 14, 2004
3.205
3.233
3.136
3.171
66,526
-0.05(-1.41%)
Jun 10, 2004
3.188
3.267
3.188
3.216
78,318
+0.03(+0.89%)
Jun 09, 2004
3.264
3.324
3.182
3.188
139,213
-0.08(-2.43%)
Jun 08, 2004
3.210
3.335
3.210
3.267
80,430
+0.03(+0.88%)
Jun 07, 2004
3.352
3.364
3.239
3.239
134,285
-0.04(-1.21%)
Jun 04, 2004
3.330
3.335
3.250
3.278
84,302
-0.07(-2.04%)
Jun 03, 2004
3.608
3.631
3.284
3.347
284,938
-0.32(-8.68%)
Jun 02, 2004
3.767
3.767
3.614
3.665
24,463
+0.05(+1.27%)
Jun 01, 2004
3.551
3.739
3.551
3.619
26,399
-0.01(-0.33%)
May 28, 2004
3.693
3.693
3.585
3.631
19,535
+0.02(+0.63%)
May 27, 2004
3.636
3.665
3.443
3.608
99,614
-0.02(-0.63%)
May 26, 2004
3.551
3.636
3.352
3.631
115,981
-0.03(-0.78%)
May 25, 2004
3.625
3.665
3.551
3.659
53,854
+0.01(+0.16%)
May 24, 2004
3.534
3.653
3.534
3.653
30,799
+0.02(+0.47%)
May 21, 2004
3.494
3.636
3.494
3.636
83,598
+0.06(+1.59%)
May 20, 2004
3.415
3.580
3.398
3.580
97,326
+0.11(+3.28%)
May 19, 2004
3.358
3.466
3.296
3.466
111,229
+0.21(+6.46%)
May 18, 2004
3.352
3.409
3.227
3.256
62,302
-0.02(-0.69%)
May 17, 2004
3.267
3.421
3.210
3.278
30,975
-0.05(-1.54%)
May 14, 2004
3.409
3.424
3.267
3.330
48,047
-0.08(-2.33%)
May 13, 2004
3.216
3.409
3.216
3.409
38,367
+0.16(+4.90%)
May 12, 2004
3.296
3.324
3.239
3.250
36,783
-0.05(-1.38%)
May 11, 2004
3.267
3.354
3.250
3.296
35,551
+0.07(+2.04%)
May 10, 2004
3.307
3.398
3.068
3.230
155,052
-0.13(-3.82%)
May 07, 2004
3.318
3.398
3.318
3.358
73,390
-0.02(-0.67%)
May 06, 2004
3.409
3.415
3.381
3.381
62,654
-0.03(-0.83%)
May 05, 2004
3.381
3.494
3.352
3.409
111,933
+0.01(+0.17%)
May 04, 2004
3.278
3.455
3.278
3.403
71,102
+0.07(+2.22%)
May 03, 2004
3.296
3.398
3.267
3.330
117,917
+0.03(+1.03%)
Apr 30, 2004
3.324
3.397
3.210
3.296
112,461
+0.06(+1.93%)
Apr 29, 2004
3.608
3.665
3.148
3.233
261,178
-0.30(-8.37%)
Apr 28, 2004
3.622
3.659
3.523
3.528
71,630
-0.10(-2.66%)
Apr 27, 2004
3.648
3.727
3.619
3.625
61,950
-0.03(-0.78%)
Apr 26, 2004
3.585
3.750
3.585
3.653
54,558
-0.03(-0.92%)
Apr 23, 2004
3.688
3.688
3.580
3.688
44,351
+0.02(+0.46%)
Apr 22, 2004
3.585
3.727
3.551
3.671
81,838
+0.06(+1.57%)
Apr 21, 2004
3.585
3.671
3.523
3.614
79,902
+0.09(+2.58%)
Apr 20, 2004
3.824
3.892
3.523
3.523
217,707
-0.16(-4.47%)
Apr 19, 2004
3.892
3.977
3.608
3.688
148,541
-0.26(-6.48%)
Apr 16, 2004
3.921
3.977
3.921
3.943
65,646
+0.03(+0.73%)
Apr 15, 2004
3.864
3.977
3.864
3.915
32,735
+0.03(+0.88%)
Apr 14, 2004
3.909
3.921
3.835
3.881
46,111
+0.01(+0.15%)
Apr 13, 2004
3.949
3.977
3.841
3.875
34,319
-0.08(-2.01%)
Apr 12, 2004
4.006
4.091
3.949
3.955
56,846
-0.05(-1.28%)
Apr 08, 2004
4.000
4.063
4.000
4.006
46,639
-0.05(-1.12%)
Apr 07, 2004
4.034
4.068
4.000
4.051
42,063
+0.00(+0.00%)
Apr 06, 2004
4.119
4.210
4.006
4.051
97,502
-0.20(-4.81%)
Apr 05, 2004
4.011
4.256
4.006
4.256
105,245
+0.23(+5.64%)
Apr 02, 2004
4.205
4.244
3.983
4.028
221,931
-0.22(-5.09%)
Apr 01, 2004
3.773
4.318
3.773
4.244
239,883
+0.44(+11.49%)
Mar 31, 2004
3.892
3.892
3.733
3.807
90,814
-0.05(-1.18%)
Mar 30, 2004
3.824
3.926
3.779
3.852
92,926
+0.07(+1.80%)
Mar 29, 2004
3.591
3.784
3.591
3.784
91,518
+0.18(+5.05%)
Mar 26, 2004
3.636
3.665
3.591
3.602
68,110
-0.04(-1.09%)
Mar 25, 2004
3.509
3.818
3.466
3.642
296,378
+0.10(+2.89%)
Mar 24, 2004
3.500
3.574
3.415
3.540
186,732
+0.02(+0.48%)
Mar 23, 2004
3.693
3.750
3.466
3.523
161,388
-0.16(-4.47%)
Mar 22, 2004
3.892
3.943
3.688
3.688
124,781
-0.26(-6.62%)
Mar 19, 2004
4.028
4.028
3.921
3.949
65,470
-0.01(-0.14%)
Mar 18, 2004
3.949
3.989
3.824
3.955
78,142
-0.02(-0.57%)
Mar 17, 2004
3.949
4.006
3.949
3.977
64,414
-0.01(-0.28%)
Mar 16, 2004
3.949
3.989
3.949
3.989
71,102
+0.03(+0.72%)
Mar 15, 2004
3.983
4.080
3.949
3.960
224,043
-0.06(-1.41%)
Mar 12, 2004
4.153
4.153
3.909
4.017
73,038
-0.01(-0.14%)
Mar 11, 2004
4.074
4.199
3.989
4.023
92,398
-0.11(-2.61%)
Mar 10, 2004
4.131
4.233
4.063
4.131
177,228
-0.02(-0.41%)
Mar 09, 2004
4.244
4.250
4.119
4.148
119,853
-0.10(-2.41%)
Mar 08, 2004
4.318
4.318
4.182
4.250
103,309
+0.00(+0.04%)
Mar 05, 2004
4.347
4.347
4.148
4.248
102,605
-0.07(-1.62%)
Mar 04, 2004
4.313
4.347
4.267
4.318
191,484
+0.00(+0.00%)
Mar 03, 2004
4.205
4.318
4.102
4.318
197,996
+0.11(+2.70%)
Mar 02, 2004
4.011
4.261
4.006
4.205
187,788
+0.12(+3.06%)
Mar 01, 2004
4.068
4.117
3.977
4.080
190,076
+0.01(+0.28%)
Feb 27, 2004
4.119
4.261
4.011
4.068
78,494
-0.10(-2.45%)
Feb 26, 2004
3.784
4.250
3.778
4.171
436,295
+0.17(+4.26%)
Feb 25, 2004
4.233
4.250
4.000
4.000
199,580
-0.24(-5.76%)
Feb 24, 2004
4.148
4.244
3.665
4.244
496,134
+0.09(+2.05%)
Feb 23, 2004
4.318
4.404
4.006
4.159
640,099
-0.22(-5.06%)
Feb 20, 2004
4.278
4.432
4.278
4.381
151,181
-0.01(-0.13%)
Feb 19, 2004
4.205
4.460
4.205
4.386
240,235
-0.01(-0.13%)
Feb 18, 2004
4.404
4.483
4.290
4.392
180,924
-0.04(-0.90%)
Feb 17, 2004
4.432
4.466
4.318
4.432
192,012
-0.01(-0.26%)
Feb 13, 2004
4.460
4.477
4.438
4.443
43,823
-0.01(-0.26%)
Feb 12, 2004
4.489
4.489
4.364
4.455
77,086
+0.05(+1.16%)
Feb 11, 2004
4.540
4.540
4.386
4.404
59,310
-0.01(-0.13%)
Feb 10, 2004
4.432
4.546
4.404
4.409
107,533
-0.10(-2.14%)
Feb 09, 2004
4.540
4.597
4.415
4.506
124,429
+0.02(+0.51%)
Feb 06, 2004
4.517
4.534
4.404
4.483
94,334
-0.03(-0.75%)
Feb 05, 2004
4.432
4.534
4.404
4.517
105,773
+0.05(+1.13%)
Feb 04, 2004
4.557
4.557
4.404
4.467
201,692
-0.08(-1.74%)
Feb 03, 2004
4.489
4.568
4.404
4.546
178,812
+0.01(+0.25%)
Feb 02, 2004
4.483
4.546
4.318
4.534
207,675
+0.12(+2.70%)
Jan 30, 2004
4.261
4.426
4.210
4.415
81,486
+0.16(+3.74%)
Jan 29, 2004
4.546
4.551
4.176
4.256
230,379
-0.15(-3.48%)
Jan 28, 2004
4.597
4.597
4.404
4.409
101,902
-0.14(-3.00%)
Jan 27, 2004
4.404
4.546
4.318
4.546
131,821
+0.15(+3.36%)
Jan 26, 2004
4.199
4.421
4.199
4.398
175,292
+0.07(+1.57%)
Jan 23, 2004
4.352
4.529
4.233
4.330
213,307
-0.07(-1.68%)
Jan 22, 2004
4.631
4.744
4.188
4.404
527,285
-0.31(-6.63%)
Jan 21, 2004
4.830
4.830
4.659
4.716
231,259
-0.04(-0.84%)
Jan 20, 2004
4.716
4.790
4.699
4.756
269,978
+0.02(+0.36%)
Jan 16, 2004
4.801
4.824
4.727
4.739
445,799
+0.00(+0.00%)
Jan 15, 2004
4.585
4.801
4.574
4.739
225,022
+0.07(+1.46%)
Jan 14, 2004
4.608
4.744
4.608
4.671
275,049
-0.09(-1.79%)
Jan 13, 2004
4.699
4.773
4.659
4.756
227,445
-0.02(-0.48%)
Jan 12, 2004
4.830
4.830
4.602
4.779
269,580
+0.02(+0.36%)
Jan 09, 2004
4.790
4.830
4.682
4.761
382,783
+0.01(+0.24%)
Jan 08, 2004
4.750
4.830
4.688
4.750
529,881
+0.01(+0.12%)
Jan 07, 2004
4.790
4.790
4.546
4.744
553,062
+0.16(+3.47%)
Jan 06, 2004
4.369
4.591
4.205
4.585
570,580
+0.15(+3.33%)
Jan 05, 2004
4.602
4.773
4.375
4.438
1,273,863
-0.10(-2.11%)
Jan 02, 2004
4.256
4.534
4.119
4.533
1,229,511
+0.47(+11.44%)
Dec 31, 2003
3.921
4.125
3.902
4.068
1,711,390
+0.29(+7.82%)
Dec 30, 2003
3.631
3.773
3.614
3.773
411,001
+0.11(+2.95%)
Dec 29, 2003
3.778
3.835
3.557
3.665
198,765
-0.07(-1.98%)
Dec 26, 2003
3.693
3.778
3.693
3.739
49,407
+0.01(+0.30%)
Dec 24, 2003
3.744
3.744
3.716
3.727
85,949
-0.01(-0.30%)
Dec 23, 2003
3.716
3.778
3.585
3.739
338,314
+0.02(+0.61%)
Dec 22, 2003
3.443
3.773
3.443
3.716
458,835
+0.32(+9.36%)
Dec 19, 2003
3.347
3.409
3.290
3.398
176,343
+0.05(+1.53%)
Dec 18, 2003
3.273
3.409
3.273
3.347
171,212
+0.01(+0.17%)
Dec 17, 2003
3.267
3.409
3.233
3.341
180,646
+0.05(+1.38%)
Dec 16, 2003
3.352
3.381
3.267
3.296
135,075
-0.06(-1.69%)
Dec 15, 2003
3.392
3.409
3.296
3.352
78,746
+0.04(+1.20%)
Dec 12, 2003
3.347
3.392
3.307
3.313
73,601
+0.03(+0.86%)
Dec 11, 2003
3.199
3.318
3.125
3.284
128,301
+0.09(+2.66%)
Dec 10, 2003
3.324
3.352
3.193
3.199
146,569
-0.06(-1.92%)
Dec 09, 2003
3.267
3.409
3.205
3.261
292,520
-0.02(-0.52%)
Dec 08, 2003
3.494
3.568
3.267
3.278
290,649
-0.25(-7.09%)
Dec 05, 2003
3.551
3.551
3.528
3.528
98,119
+0.03(+0.98%)
Dec 04, 2003
3.602
3.608
3.421
3.494
245,751
-0.03(-0.97%)
Dec 03, 2003
3.631
3.648
3.528
3.528
92,473
-0.05(-1.27%)
Dec 02, 2003
3.580
3.693
3.494
3.574
117,011
+0.05(+1.45%)
Dec 01, 2003
3.528
3.574
3.494
3.523
82,832
+0.03(+0.81%)
Nov 28, 2003
3.489
3.568
3.466
3.494
75,013
+0.00(+0.02%)
Nov 26, 2003
3.546
3.580
3.466
3.494
171,820
-0.03(-0.98%)
Nov 25, 2003
3.634
3.648
3.477
3.528
173,354
-0.10(-2.82%)
Nov 24, 2003
3.523
3.693
3.494
3.631
187,636
+0.05(+1.43%)
Nov 21, 2003
3.500
3.653
3.483
3.580
199,875
+0.08(+2.27%)
Nov 20, 2003
3.835
3.835
3.472
3.500
97,421
-0.25(-6.67%)
Nov 19, 2003
3.699
3.807
3.443
3.750
333,946
+0.08(+2.17%)
Nov 18, 2003
3.835
3.835
3.671
3.671
191,457
-0.14(-3.58%)
Nov 17, 2003
3.949
3.972
3.693
3.807
196,470
-0.19(-4.83%)
Nov 14, 2003
3.813
4.028
3.790
4.000
411,978
+0.19(+4.92%)
Nov 13, 2003
3.807
3.835
3.693
3.813
118,422
+0.07(+1.82%)
Nov 12, 2003
3.653
3.778
3.653
3.744
86,289
+0.05(+1.38%)
Nov 11, 2003
3.830
3.835
3.665
3.693
142,997
-0.12(-3.12%)
Nov 10, 2003
3.750
3.835
3.619
3.812
209,483
+0.13(+3.39%)
Nov 07, 2003
3.761
3.864
3.625
3.687
226,333
-0.08(-1.99%)
Nov 06, 2003
3.841
3.864
3.744
3.762
94,687
-0.10(-2.49%)
Nov 05, 2003
3.967
3.972
3.756
3.858
205,937
-0.12(-3.00%)
Nov 04, 2003
3.852
3.977
3.761
3.977
389,888
+0.08(+2.04%)
Nov 03, 2003
3.625
3.960
3.625
3.898
416,231
+0.27(+7.52%)
Oct 31, 2003
3.750
3.773
3.568
3.625
382,009
+0.01(+0.16%)
Oct 30, 2003
3.807
3.949
3.619
3.619
829,563
-0.19(-4.93%)
Oct 29, 2003
3.381
3.830
3.296
3.807
1,262,678
+0.46(+13.73%)
Oct 28, 2003
3.409
3.409
3.267
3.347
200,933
+0.00(+0.02%)
Oct 27, 2003
3.330
3.409
3.307
3.347
303,946
+0.01(+0.44%)
Oct 24, 2003
3.409
3.409
3.330
3.332
171,772
-0.05(-1.45%)
Oct 23, 2003
3.381
3.409
3.324
3.381
193,948
-0.03(-1.00%)
Oct 22, 2003
3.409
3.482
3.358
3.415
338,969
-0.01(-0.35%)
Oct 21, 2003
3.517
3.546
3.318
3.427
673,102
-0.04(-1.13%)
Oct 20, 2003
3.148
3.580
3.060
3.466
2,080,641
+0.40(+12.96%)
Oct 17, 2003
3.097
3.097
3.012
3.068
121,261
+0.06(+2.08%)
Oct 16, 2003
3.097
3.097
2.983
3.006
248,859
-0.09(-2.94%)
Oct 15, 2003
3.040
3.125
2.972
3.097
370,245
+0.11(+3.83%)
Oct 14, 2003
2.841
3.040
2.824
2.982
230,069
+0.14(+4.98%)
Oct 13, 2003
2.955
2.955
2.813
2.841
127,773
-0.09(-2.91%)
Oct 10, 2003
2.926
2.926
2.835
2.926
100,970
+0.11(+4.04%)
Oct 09, 2003
2.852
2.898
2.767
2.813
166,211
-0.01(-0.20%)
Oct 08, 2003
2.886
2.898
2.767
2.818
163,148
+0.03(+1.22%)
Oct 07, 2003
2.767
2.841
2.744
2.784
147,045
+0.02(+0.62%)
Oct 06, 2003
2.784
2.818
2.653
2.767
137,101
+0.05(+1.67%)
Oct 03, 2003
2.756
2.841
2.722
2.722
139,413
-0.01(-0.21%)
Oct 02, 2003
2.767
2.813
2.699
2.727
80,268
-0.05(-1.84%)
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.