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
Marten Transport L
(NQ:
MRTN
)
17.89
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 6, 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
2.347
2.389
2.347
2.389
199,232
+0.04(+1.65%)
Sep 29, 2005
2.296
2.352
2.279
2.351
376,830
+0.07(+2.85%)
Sep 28, 2005
2.273
2.304
2.267
2.286
291,730
+0.01(+0.37%)
Sep 27, 2005
2.328
2.328
2.228
2.277
362,021
-0.05(-2.11%)
Sep 26, 2005
2.271
2.339
2.271
2.326
150,132
+0.07(+3.01%)
Sep 23, 2005
2.258
2.259
2.180
2.258
229,994
+0.04(+1.70%)
Sep 22, 2005
2.220
2.248
2.192
2.220
177,463
+0.00(+0.04%)
Sep 21, 2005
2.253
2.276
2.219
2.219
299,756
-0.06(-2.65%)
Sep 20, 2005
2.297
2.298
2.229
2.280
314,932
+0.00(+0.08%)
Sep 19, 2005
2.261
2.293
2.229
2.278
245,213
+0.01(+0.42%)
Sep 16, 2005
2.271
2.278
2.180
2.269
454,222
+0.01(+0.38%)
Sep 15, 2005
2.280
2.298
2.209
2.260
104,582
-0.02(-0.83%)
Sep 14, 2005
2.195
2.289
2.195
2.279
287,290
+0.08(+3.79%)
Sep 13, 2005
2.263
2.263
2.192
2.196
356,826
-0.08(-3.57%)
Sep 12, 2005
2.256
2.294
2.245
2.277
315,455
+0.02(+0.75%)
Sep 09, 2005
2.266
2.279
2.233
2.260
262,980
-0.02(-0.99%)
Sep 08, 2005
2.351
2.361
2.283
2.283
101,765
-0.08(-3.51%)
Sep 07, 2005
2.310
2.366
2.296
2.366
182,419
+0.05(+2.00%)
Sep 06, 2005
2.361
2.361
2.288
2.320
323,368
-0.04(-1.60%)
Sep 02, 2005
2.365
2.366
2.343
2.357
114,746
-0.00(-0.08%)
Sep 01, 2005
2.323
2.376
2.276
2.359
440,458
+0.04(+1.54%)
Aug 31, 2005
2.300
2.323
2.223
2.323
294,871
+0.03(+1.11%)
Aug 30, 2005
2.294
2.314
2.231
2.298
424,110
+0.00(+0.16%)
Aug 29, 2005
2.230
2.302
2.219
2.294
309,787
+0.05(+2.32%)
Aug 26, 2005
2.278
2.287
2.221
2.242
329,262
-0.04(-1.82%)
Aug 25, 2005
2.281
2.319
2.253
2.284
235,903
+0.01(+0.25%)
Aug 24, 2005
2.304
2.328
2.255
2.278
253,973
-0.05(-1.95%)
Aug 23, 2005
2.378
2.413
2.309
2.323
410,444
-0.05(-1.99%)
Aug 22, 2005
2.404
2.418
2.368
2.371
335,452
-0.03(-1.41%)
Aug 19, 2005
2.368
2.406
2.349
2.405
519,283
+0.06(+2.54%)
Aug 18, 2005
2.324
2.378
2.293
2.345
486,855
+0.02(+0.85%)
Aug 17, 2005
2.198
2.327
2.186
2.325
291,942
+0.11(+4.94%)
Aug 16, 2005
2.292
2.292
2.209
2.216
115,177
-0.08(-3.62%)
Aug 15, 2005
2.282
2.310
2.235
2.299
565,588
+0.01(+0.45%)
Aug 12, 2005
2.338
2.338
2.197
2.288
288,264
-0.00(-0.04%)
Aug 11, 2005
2.229
2.319
2.229
2.289
94,869
+0.05(+2.06%)
Aug 10, 2005
2.270
2.321
2.215
2.243
148,035
-0.02(-0.71%)
Aug 09, 2005
2.323
2.337
2.205
2.259
364,584
-0.06(-2.45%)
Aug 08, 2005
2.292
2.338
2.285
2.316
206,941
+0.03(+1.53%)
Aug 05, 2005
2.337
2.361
2.274
2.281
170,115
-0.06(-2.62%)
Aug 04, 2005
2.422
2.422
2.325
2.342
316,118
-0.07(-2.71%)
Aug 03, 2005
2.367
2.420
2.364
2.407
308,396
+0.04(+1.80%)
Aug 02, 2005
2.387
2.400
2.338
2.365
334,817
-0.04(-1.65%)
Aug 01, 2005
2.369
2.408
2.365
2.405
185,828
+0.04(+1.78%)
Jul 29, 2005
2.394
2.408
2.317
2.363
321,843
-0.03(-1.32%)
Jul 28, 2005
2.341
2.408
2.341
2.394
316,521
+0.05(+2.26%)
Jul 27, 2005
2.335
2.352
2.267
2.341
137,645
+0.01(+0.28%)
Jul 26, 2005
2.314
2.364
2.256
2.335
363,278
+0.01(+0.41%)
Jul 25, 2005
2.421
2.432
2.296
2.325
397,506
-0.08(-3.22%)
Jul 22, 2005
2.314
2.417
2.289
2.403
948,772
+0.11(+4.99%)
Jul 21, 2005
2.172
2.326
2.172
2.288
861,286
+0.11(+5.26%)
Jul 20, 2005
2.085
2.210
2.085
2.174
364,901
+0.08(+3.69%)
Jul 19, 2005
2.115
2.126
2.062
2.097
366,313
-0.00(-0.18%)
Jul 18, 2005
2.135
2.140
2.084
2.100
155,560
-0.04(-1.81%)
Jul 15, 2005
2.127
2.170
2.081
2.139
247,832
-0.02(-0.74%)
Jul 14, 2005
2.187
2.194
2.123
2.155
360,059
+0.00(+0.00%)
Jul 13, 2005
2.119
2.165
2.094
2.155
253,917
+0.04(+1.69%)
Jul 12, 2005
2.190
2.195
2.103
2.119
401,938
-0.07(-3.40%)
Jul 11, 2005
2.117
2.197
2.109
2.194
700,693
+0.10(+4.55%)
Jul 08, 2005
2.035
2.120
2.027
2.099
471,142
+0.08(+4.03%)
Jul 07, 2005
2.026
2.045
1.985
2.017
199,444
-0.01(-0.28%)
Jul 06, 2005
2.030
2.041
2.012
2.023
227,376
-0.00(-0.09%)
Jul 05, 2005
1.987
2.030
1.983
2.025
371,289
+0.02(+1.13%)
Jul 01, 2005
1.991
2.007
1.972
2.002
315,525
+0.02(+1.00%)
Jun 30, 2005
2.019
2.019
1.973
1.982
186,971
-0.04(-1.82%)
Jun 29, 2005
1.980
2.019
1.974
2.019
218,086
+0.04(+2.05%)
Jun 28, 2005
1.959
1.981
1.944
1.979
1,249,912
+0.02(+1.26%)
Jun 27, 2005
1.969
1.971
1.910
1.954
237,639
-0.02(-0.91%)
Jun 24, 2005
1.896
1.993
1.896
1.972
1,391,391
+0.08(+4.14%)
Jun 23, 2005
1.930
1.930
1.860
1.894
857,990
-0.03(-1.76%)
Jun 22, 2005
1.928
1.929
1.893
1.928
106,791
+0.02(+1.09%)
Jun 21, 2005
1.889
1.954
1.889
1.907
203,538
+0.01(+0.45%)
Jun 20, 2005
1.957
1.957
1.888
1.898
262,556
-0.06(-3.09%)
Jun 17, 2005
1.926
1.962
1.926
1.959
663,867
+0.01(+0.68%)
Jun 16, 2005
1.932
1.947
1.932
1.946
244,486
+0.01(+0.73%)
Jun 15, 2005
1.909
1.934
1.892
1.931
368,296
+0.01(+0.34%)
Jun 14, 2005
1.913
1.928
1.901
1.925
243,216
+0.00(+0.05%)
Jun 13, 2005
1.908
1.925
1.879
1.924
404,698
+0.01(+0.59%)
Jun 10, 2005
1.930
1.930
1.838
1.913
259,422
-0.01(-0.64%)
Jun 09, 2005
1.947
1.952
1.912
1.925
171,774
-0.01(-0.29%)
Jun 08, 2005
1.883
1.946
1.881
1.930
420,206
+0.03(+1.82%)
Jun 07, 2005
1.904
1.918
1.881
1.896
292,846
-0.00(-0.17%)
Jun 06, 2005
1.876
1.914
1.870
1.899
371,995
+0.00(+0.10%)
Jun 03, 2005
1.919
1.922
1.871
1.897
309,292
-0.03(-1.52%)
Jun 02, 2005
1.867
1.927
1.866
1.927
297,935
+0.04(+2.26%)
Jun 01, 2005
1.852
1.884
1.852
1.884
134,031
+0.03(+1.73%)
May 31, 2005
1.839
1.867
1.839
1.852
332,876
-0.00(-0.25%)
May 27, 2005
1.819
1.862
1.819
1.857
501,015
+0.03(+1.66%)
May 26, 2005
1.798
1.839
1.798
1.827
172,473
+0.03(+1.66%)
May 25, 2005
1.769
1.834
1.769
1.797
598,884
+0.00(+0.08%)
May 24, 2005
1.806
1.816
1.749
1.795
719,991
-0.02(-0.89%)
May 23, 2005
1.825
1.850
1.811
1.811
209,828
+0.02(+0.84%)
May 20, 2005
1.742
1.816
1.742
1.796
588,699
+0.03(+1.44%)
May 19, 2005
1.694
1.777
1.694
1.771
698,307
+0.08(+4.98%)
May 18, 2005
1.684
1.701
1.611
1.687
1,852,213
+0.02(+0.90%)
May 17, 2005
1.676
1.690
1.627
1.672
841,635
+0.00(+0.11%)
May 16, 2005
1.670
1.694
1.650
1.670
894,794
+0.01(+0.63%)
May 13, 2005
1.735
1.760
1.624
1.659
971,967
-0.08(-4.36%)
May 12, 2005
1.751
1.771
1.709
1.735
392,444
-0.03(-1.76%)
May 11, 2005
1.768
1.771
1.739
1.766
243,470
+0.00(+0.16%)
May 10, 2005
1.762
1.775
1.741
1.763
298,147
-0.01(-0.74%)
May 09, 2005
1.777
1.789
1.753
1.777
375,680
+0.00(+0.21%)
May 06, 2005
1.771
1.815
1.768
1.773
1,114,935
+0.00(+0.27%)
May 05, 2005
1.771
1.790
1.756
1.768
490,391
+0.00(+0.05%)
May 04, 2005
1.769
1.805
1.758
1.767
622,877
-0.00(-0.11%)
May 03, 2005
1.771
1.809
1.765
1.769
484,836
-0.02(-1.37%)
May 02, 2005
1.794
1.837
1.731
1.794
666,719
-0.00(-0.05%)
Apr 29, 2005
1.776
1.799
1.743
1.794
608,668
+0.02(+0.90%)
Apr 28, 2005
1.802
1.830
1.778
1.778
670,764
-0.03(-1.83%)
Apr 27, 2005
1.828
1.828
1.791
1.811
782,228
-0.03(-1.79%)
Apr 26, 2005
1.809
1.849
1.809
1.845
334,831
+0.03(+1.61%)
Apr 25, 2005
1.847
1.887
1.802
1.815
371,014
-0.00(-0.16%)
Apr 22, 2005
1.842
1.870
1.775
1.818
597,113
-0.01(-0.36%)
Apr 21, 2005
1.855
1.893
1.791
1.825
1,140,629
+0.05(+2.77%)
Apr 20, 2005
1.821
1.834
1.776
1.776
617,809
-0.04(-2.08%)
Apr 19, 2005
1.816
1.821
1.787
1.813
1,802,103
+0.06(+3.23%)
Apr 18, 2005
1.749
1.762
1.712
1.757
577,581
+0.01(+0.65%)
Apr 15, 2005
1.861
1.861
1.718
1.745
431,882
-0.10(-5.52%)
Apr 14, 2005
1.944
1.955
1.847
1.847
848,383
-0.09(-4.68%)
Apr 13, 2005
1.947
1.956
1.922
1.938
490,942
-0.01(-0.29%)
Apr 12, 2005
1.884
1.954
1.880
1.944
443,543
+0.05(+2.64%)
Apr 11, 2005
1.964
1.964
1.878
1.894
482,267
-0.07(-3.61%)
Apr 08, 2005
1.997
1.998
1.964
1.964
127,812
-0.04(-2.21%)
Apr 07, 2005
1.996
2.017
1.965
2.009
426,538
+0.00(+0.24%)
Apr 06, 2005
2.036
2.059
1.999
2.004
221,404
-0.00(-0.09%)
Apr 05, 2005
2.000
2.018
1.985
2.006
248,538
-0.01(-0.47%)
Apr 04, 2005
1.995
2.031
1.947
2.015
200,178
+0.01(+0.42%)
Apr 01, 2005
2.018
2.018
1.968
2.007
343,908
-0.01(-0.37%)
Mar 31, 2005
2.003
2.015
1.989
2.015
559,807
-0.01(-0.42%)
Mar 30, 2005
2.020
2.067
1.996
2.023
160,536
+0.02(+0.90%)
Mar 29, 2005
2.025
2.051
2.002
2.005
246,858
-0.06(-3.02%)
Mar 28, 2005
2.062
2.068
2.025
2.067
144,852
-0.00(-0.14%)
Mar 24, 2005
2.072
2.111
2.049
2.070
171,746
+0.03(+1.39%)
Mar 23, 2005
2.023
2.069
2.008
2.042
461,973
+0.01(+0.56%)
Mar 22, 2005
2.059
2.097
1.987
2.031
370,118
-0.03(-1.38%)
Mar 21, 2005
2.129
2.129
2.043
2.059
439,837
-0.06(-2.90%)
Mar 18, 2005
2.151
2.151
2.078
2.120
511,949
+0.01(+0.67%)
Mar 17, 2005
2.067
2.154
2.032
2.106
422,677
+0.07(+3.38%)
Mar 16, 2005
1.965
2.051
1.965
2.037
1,241,089
+0.08(+3.95%)
Mar 15, 2005
1.993
2.004
1.903
1.960
616,468
-0.02(-1.19%)
Mar 14, 2005
2.075
2.094
1.947
1.983
510,043
-0.05(-2.28%)
Mar 11, 2005
1.997
2.080
1.983
2.030
337,541
+0.03(+1.46%)
Mar 10, 2005
2.021
2.021
1.973
2.000
161,179
-0.00(-0.19%)
Mar 09, 2005
2.053
2.081
1.999
2.004
273,349
-0.07(-3.24%)
Mar 08, 2005
2.072
2.109
2.046
2.071
153,569
-0.03(-1.31%)
Mar 07, 2005
2.096
2.111
2.061
2.099
363,009
-0.01(-0.58%)
Mar 04, 2005
2.123
2.125
2.082
2.111
174,830
-0.02(-0.75%)
Mar 03, 2005
2.179
2.195
2.082
2.127
557,217
-0.02(-1.05%)
Mar 02, 2005
2.116
2.202
2.107
2.150
397,513
+0.02(+1.16%)
Mar 01, 2005
2.108
2.191
2.108
2.125
361,068
-0.05(-2.39%)
Feb 28, 2005
2.075
2.179
2.064
2.177
632,872
+0.09(+4.39%)
Feb 25, 2005
1.958
2.101
1.958
2.085
417,905
+0.10(+5.04%)
Feb 24, 2005
2.023
2.042
1.950
1.985
458,387
-0.02(-1.18%)
Feb 23, 2005
2.043
2.051
1.985
2.009
337,217
-0.02(-1.02%)
Feb 22, 2005
2.097
2.097
2.015
2.030
590,816
-0.12(-5.70%)
Feb 18, 2005
2.156
2.172
2.137
2.152
514,681
+0.00(+0.04%)
Feb 17, 2005
2.144
2.171
2.097
2.151
380,430
+0.03(+1.31%)
Feb 16, 2005
2.101
2.145
2.101
2.124
760,699
+0.01(+0.33%)
Feb 15, 2005
2.123
2.175
2.107
2.117
241,472
+0.01(+0.49%)
Feb 14, 2005
2.053
2.128
2.053
2.106
216,541
+0.03(+1.60%)
Feb 11, 2005
2.056
2.086
2.050
2.073
209,404
+0.02(+1.20%)
Feb 10, 2005
1.997
2.051
1.996
2.049
479,112
+0.01(+0.32%)
Feb 09, 2005
2.097
2.116
1.988
2.042
574,645
-0.06(-2.79%)
Feb 08, 2005
2.274
2.274
2.090
2.100
803,186
-0.11(-4.96%)
Feb 07, 2005
2.215
2.239
2.167
2.210
586,772
-0.04(-1.68%)
Feb 04, 2005
2.257
2.268
2.234
2.248
114,168
-0.02(-0.83%)
Feb 03, 2005
2.281
2.289
2.245
2.267
189,470
+0.00(+0.04%)
Feb 02, 2005
2.360
2.360
2.202
2.266
706,530
-0.10(-4.04%)
Feb 01, 2005
2.200
2.362
2.200
2.361
1,110,403
+0.12(+5.53%)
Jan 31, 2005
2.200
2.237
2.171
2.237
673,439
+0.07(+3.00%)
Jan 28, 2005
2.164
2.187
2.155
2.172
481,060
+0.04(+1.72%)
Jan 27, 2005
2.151
2.210
2.134
2.135
1,166,330
+0.02(+1.16%)
Jan 26, 2005
2.079
2.137
2.066
2.111
293,530
+0.03(+1.59%)
Jan 25, 2005
2.037
2.078
1.942
2.078
1,072,787
+0.09(+4.66%)
Jan 24, 2005
1.910
2.068
1.910
1.985
239,870
+0.06(+3.24%)
Jan 21, 2005
1.896
1.962
1.896
1.923
125,144
-0.00(-0.10%)
Jan 20, 2005
1.975
1.975
1.893
1.925
464,909
-0.09(-4.54%)
Jan 19, 2005
2.095
2.095
1.981
2.016
197,913
-0.04(-1.84%)
Jan 18, 2005
1.996
2.093
1.973
2.054
553,892
+0.07(+3.57%)
Jan 14, 2005
1.992
2.029
1.969
1.983
194,242
-0.00(-0.09%)
Jan 13, 2005
2.031
2.039
1.956
1.985
294,215
-0.06(-3.04%)
Jan 12, 2005
2.072
2.072
2.020
2.048
391,781
+0.01(+0.46%)
Jan 11, 2005
2.101
2.138
2.029
2.038
188,122
-0.02(-1.14%)
Jan 10, 2005
2.151
2.202
2.059
2.062
154,995
-0.11(-4.88%)
Jan 07, 2005
2.149
2.204
2.125
2.168
261,851
+0.03(+1.55%)
Jan 06, 2005
2.060
2.179
2.058
2.134
286,203
+0.11(+5.36%)
Jan 05, 2005
1.975
2.059
1.975
2.026
389,720
-0.02(-0.74%)
Jan 04, 2005
2.108
2.124
2.009
2.041
387,659
-0.07(-3.22%)
Jan 03, 2005
2.117
2.267
2.108
2.109
550,850
-0.04(-1.76%)
Dec 31, 2004
2.164
2.206
2.147
2.147
65,646
-0.05(-2.36%)
Dec 30, 2004
2.204
2.216
2.179
2.199
38,823
-0.01(-0.26%)
Dec 29, 2004
2.193
2.223
2.177
2.204
62,822
-0.01(-0.26%)
Dec 28, 2004
2.141
2.218
2.125
2.210
175,056
+0.09(+4.09%)
Dec 27, 2004
2.150
2.150
2.063
2.123
146,821
-0.01(-0.31%)
Dec 23, 2004
2.184
2.184
2.012
2.130
765,873
-0.01(-0.35%)
Dec 22, 2004
2.151
2.172
2.124
2.137
237,879
-0.01(-0.66%)
Dec 21, 2004
2.162
2.163
2.144
2.151
158,821
+0.01(+0.64%)
Dec 20, 2004
2.128
2.160
2.128
2.138
52,940
-0.02(-1.15%)
Dec 17, 2004
2.145
2.163
2.128
2.163
148,939
-0.01(-0.26%)
Dec 16, 2004
2.120
2.196
2.120
2.168
333,878
+0.06(+2.78%)
Dec 15, 2004
2.034
2.130
2.013
2.110
231,526
+0.09(+4.30%)
Dec 14, 2004
1.948
2.031
1.936
2.023
1,219,044
+0.08(+4.39%)
Dec 13, 2004
1.995
2.006
1.933
1.938
359,289
-0.04(-2.10%)
Dec 10, 2004
1.973
2.004
1.962
1.980
199,056
-0.00(-0.19%)
Dec 09, 2004
2.009
2.009
1.961
1.983
323,996
-0.05(-2.32%)
Dec 08, 2004
2.013
2.036
2.013
2.031
89,646
+0.02(+1.18%)
Dec 07, 2004
2.027
2.049
2.007
2.007
99,528
-0.05(-2.25%)
Dec 06, 2004
2.061
2.066
2.012
2.053
756,697
-0.01(-0.32%)
Dec 03, 2004
2.080
2.168
2.060
2.060
112,234
-0.10(-4.47%)
Dec 02, 2004
2.117
2.156
2.113
2.156
194,821
+0.00(+0.13%)
Dec 01, 2004
2.039
2.153
2.039
2.153
301,408
+0.08(+3.87%)
Nov 30, 2004
2.072
2.125
2.041
2.073
89,646
-0.06(-2.96%)
Nov 29, 2004
2.136
2.137
2.066
2.136
164,468
+0.00(+0.09%)
Nov 26, 2004
2.168
2.170
2.115
2.134
55,058
-0.03(-1.48%)
Nov 24, 2004
2.172
2.172
2.155
2.167
64,940
-0.01(-0.26%)
Nov 23, 2004
2.085
2.172
2.085
2.172
335,996
+0.05(+2.27%)
Nov 22, 2004
2.066
2.154
2.054
2.124
201,880
+0.05(+2.46%)
Nov 19, 2004
2.173
2.208
2.057
2.073
333,878
-0.12(-5.67%)
Nov 18, 2004
2.216
2.231
2.183
2.198
263,291
+0.01(+0.56%)
Nov 17, 2004
2.253
2.253
2.176
2.185
429,877
+0.00(+0.00%)
Nov 16, 2004
2.197
2.202
2.140
2.185
1,027,046
-0.02(-0.94%)
Nov 15, 2004
2.195
2.255
2.135
2.206
1,502,100
+0.06(+2.68%)
Nov 12, 2004
2.090
2.186
2.062
2.149
523,052
+0.06(+2.99%)
Nov 11, 2004
2.054
2.094
1.991
2.086
1,091,987
+0.06(+2.89%)
Nov 10, 2004
1.827
2.064
1.827
2.028
978,341
+0.14(+7.40%)
Nov 09, 2004
1.719
1.906
1.718
1.888
1,137,869
+0.16(+9.18%)
Nov 08, 2004
1.743
1.760
1.716
1.729
175,056
-0.03(-1.82%)
Nov 05, 2004
1.767
1.794
1.743
1.761
226,585
-0.00(-0.16%)
Nov 04, 2004
1.794
1.794
1.758
1.764
135,527
-0.03(-1.68%)
Nov 03, 2004
1.782
1.799
1.754
1.794
382,583
+0.03(+1.99%)
Nov 02, 2004
1.762
1.789
1.740
1.760
110,822
+0.01(+0.70%)
Nov 01, 2004
1.729
1.775
1.711
1.747
216,703
+0.02(+1.04%)
Oct 29, 2004
1.726
1.745
1.708
1.729
244,938
-0.01(-0.70%)
Oct 28, 2004
1.737
1.760
1.723
1.742
350,819
-0.01(-0.32%)
Oct 27, 2004
1.755
1.756
1.699
1.747
784,932
+0.00(+0.11%)
Oct 26, 2004
1.793
1.793
1.706
1.745
823,049
-0.05(-2.53%)
Oct 25, 2004
1.716
1.791
1.700
1.791
118,586
+0.06(+3.55%)
Oct 22, 2004
1.742
1.756
1.712
1.729
119,998
-0.02(-0.92%)
Oct 21, 2004
1.728
1.751
1.681
1.745
417,877
+0.01(+0.43%)
Oct 20, 2004
1.676
1.740
1.653
1.738
242,820
+0.07(+3.95%)
Oct 19, 2004
1.664
1.731
1.664
1.672
178,586
+0.00(+0.28%)
Oct 18, 2004
1.654
1.681
1.643
1.667
110,822
+0.01(+0.34%)
Oct 15, 2004
1.616
1.687
1.616
1.661
189,880
+0.03(+1.97%)
Oct 14, 2004
1.592
1.633
1.582
1.629
430,583
+0.05(+2.86%)
Oct 13, 2004
1.633
1.633
1.568
1.584
314,114
-0.05(-2.95%)
Oct 12, 2004
1.622
1.638
1.607
1.632
225,879
-0.00(-0.12%)
Oct 11, 2004
1.624
1.658
1.622
1.634
107,998
-0.01(-0.40%)
Oct 08, 2004
1.644
1.644
1.619
1.641
218,821
+0.01(+0.52%)
Oct 07, 2004
1.687
1.687
1.617
1.632
513,876
-0.06(-3.57%)
Oct 06, 2004
1.700
1.700
1.658
1.692
107,998
-0.00(-0.11%)
Oct 05, 2004
1.775
1.798
1.674
1.694
454,582
-0.07(-3.81%)
Oct 04, 2004
1.742
1.768
1.708
1.761
121,410
+0.03(+1.75%)
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.