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
Bruker Corp
(NQ:
BRKR
)
65.51
-0.03 (-0.05%)
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, 2005
4.253
4.253
4.147
4.234
64,739
-0.04(-0.90%)
Sep 29, 2005
4.205
4.272
4.108
4.272
46,460
-0.01(-0.23%)
Sep 28, 2005
4.311
4.350
4.205
4.282
84,672
-0.01(-0.23%)
Sep 27, 2005
4.205
4.379
4.205
4.292
105,386
+0.07(+1.60%)
Sep 26, 2005
4.272
4.272
4.147
4.224
298,132
-0.04(-0.91%)
Sep 23, 2005
4.263
4.272
4.060
4.263
50,062
+0.13(+3.04%)
Sep 22, 2005
4.137
4.147
3.963
4.137
232,844
+0.14(+3.38%)
Sep 21, 2005
4.127
4.166
3.973
4.002
165,227
-0.18(-4.39%)
Sep 20, 2005
4.253
4.330
4.108
4.185
139,351
-0.09(-2.04%)
Sep 19, 2005
4.350
4.388
4.263
4.272
65,062
-0.09(-2.00%)
Sep 16, 2005
4.243
4.359
4.156
4.359
330,176
+0.17(+4.16%)
Sep 15, 2005
4.388
4.388
4.108
4.185
217,684
-0.22(-5.04%)
Sep 14, 2005
4.379
4.514
4.379
4.408
93,729
+0.00(+0.00%)
Sep 13, 2005
4.408
4.504
4.385
4.408
86,673
-0.03(-0.65%)
Sep 12, 2005
4.311
4.446
4.311
4.437
164,906
+0.09(+2.00%)
Sep 09, 2005
4.350
4.398
4.282
4.350
108,167
+0.04(+0.90%)
Sep 08, 2005
4.301
4.367
4.282
4.311
129,318
+0.01(+0.22%)
Sep 07, 2005
4.292
4.301
4.243
4.301
56,882
+0.04(+0.91%)
Sep 06, 2005
4.243
4.321
4.166
4.263
139,022
+0.02(+0.46%)
Sep 02, 2005
4.485
4.533
4.040
4.243
471,007
-0.15(-3.30%)
Sep 01, 2005
4.214
4.446
4.185
4.388
312,371
+0.17(+4.13%)
Aug 31, 2005
4.108
4.224
4.108
4.214
205,980
+0.08(+1.87%)
Aug 30, 2005
4.185
4.205
4.098
4.137
56,384
-0.02(-0.47%)
Aug 29, 2005
4.079
4.156
4.031
4.156
78,015
+0.06(+1.42%)
Aug 26, 2005
4.185
4.205
4.079
4.098
103,651
-0.09(-2.08%)
Aug 25, 2005
4.060
4.253
4.011
4.185
449,327
+0.14(+3.34%)
Aug 24, 2005
4.040
4.060
4.011
4.050
42,467
+0.02(+0.48%)
Aug 23, 2005
4.031
4.087
4.011
4.031
145,824
-0.01(-0.24%)
Aug 22, 2005
3.953
4.040
3.953
4.040
262,183
+0.08(+1.95%)
Aug 19, 2005
3.953
4.021
3.953
3.963
31,019
+0.00(+0.00%)
Aug 18, 2005
3.982
4.069
3.924
3.963
86,965
-0.04(-0.97%)
Aug 17, 2005
4.118
4.156
4.002
4.002
139,012
-0.10(-2.36%)
Aug 16, 2005
4.079
4.108
4.040
4.098
282,369
+0.02(+0.47%)
Aug 15, 2005
3.915
4.079
3.915
4.079
199,356
+0.13(+3.18%)
Aug 12, 2005
3.963
3.982
3.924
3.953
143,610
-0.04(-0.97%)
Aug 11, 2005
3.963
3.992
3.915
3.992
126,707
+0.03(+0.73%)
Aug 10, 2005
3.992
3.992
3.953
3.963
155,695
+0.00(+0.00%)
Aug 09, 2005
3.982
3.982
3.915
3.963
311,549
+0.05(+1.23%)
Aug 08, 2005
3.944
4.002
3.915
3.915
91,655
+0.00(+0.00%)
Aug 05, 2005
3.944
3.973
3.915
3.915
94,499
-0.05(-1.22%)
Aug 04, 2005
3.992
4.011
3.924
3.963
79,088
-0.03(-0.73%)
Aug 03, 2005
4.098
4.098
3.963
3.992
254,653
-0.10(-2.36%)
Aug 02, 2005
3.992
4.089
3.982
4.089
74,523
+0.07(+1.68%)
Aug 01, 2005
4.050
4.069
3.953
4.021
140,326
+0.00(+0.00%)
Jul 29, 2005
4.002
4.040
3.934
4.021
137,517
+0.02(+0.48%)
Jul 28, 2005
3.982
4.011
3.953
4.002
80,625
+0.05(+1.22%)
Jul 27, 2005
3.944
3.982
3.924
3.953
161,491
+0.01(+0.25%)
Jul 26, 2005
4.011
4.011
3.895
3.944
151,951
+0.01(+0.25%)
Jul 25, 2005
3.992
4.050
3.915
3.934
120,780
-0.09(-2.16%)
Jul 22, 2005
3.963
4.021
3.963
4.021
64,603
+0.05(+1.22%)
Jul 21, 2005
4.031
4.060
3.953
3.973
58,230
-0.09(-2.14%)
Jul 20, 2005
4.040
4.060
4.011
4.060
135,766
+0.03(+0.72%)
Jul 19, 2005
4.040
4.060
3.963
4.031
109,828
+0.04(+0.97%)
Jul 18, 2005
4.031
4.031
3.963
3.992
67,094
+0.00(+0.00%)
Jul 15, 2005
3.963
4.031
3.944
3.992
153,451
+0.03(+0.73%)
Jul 14, 2005
4.031
4.040
3.799
3.963
100,578
-0.01(-0.24%)
Jul 13, 2005
3.982
4.011
3.934
3.973
121,424
-0.02(-0.48%)
Jul 12, 2005
4.060
4.060
3.915
3.992
257,483
-0.06(-1.43%)
Jul 11, 2005
4.050
4.060
4.011
4.050
84,182
+0.00(+0.00%)
Jul 08, 2005
4.050
4.050
3.876
4.050
93,872
+0.01(+0.24%)
Jul 07, 2005
3.973
4.060
3.837
4.040
200,902
+0.07(+1.70%)
Jul 06, 2005
3.992
4.011
3.886
3.973
98,178
-0.02(-0.48%)
Jul 05, 2005
3.866
3.992
3.837
3.992
106,971
+0.11(+2.74%)
Jul 01, 2005
3.886
3.886
3.731
3.886
90,521
+0.03(+0.75%)
Jun 30, 2005
3.973
4.002
3.770
3.857
51,663
-0.11(-2.68%)
Jun 29, 2005
3.992
3.992
3.876
3.963
94,062
-0.01(-0.24%)
Jun 28, 2005
3.857
3.992
3.779
3.973
58,877
+0.14(+3.53%)
Jun 27, 2005
3.963
4.011
3.770
3.837
145,333
-0.12(-2.93%)
Jun 24, 2005
3.978
4.011
3.895
3.953
1,155,018
-0.05(-1.21%)
Jun 23, 2005
4.011
4.060
3.953
4.002
161,662
-0.07(-1.66%)
Jun 22, 2005
4.079
4.108
4.011
4.069
88,671
+0.06(+1.45%)
Jun 21, 2005
4.050
4.050
3.963
4.011
82,176
-0.01(-0.24%)
Jun 20, 2005
4.069
4.089
3.992
4.021
62,687
-0.05(-1.19%)
Jun 17, 2005
4.021
4.089
3.924
4.069
178,762
+0.12(+2.93%)
Jun 16, 2005
4.021
4.021
3.924
3.953
96,918
-0.06(-1.45%)
Jun 15, 2005
4.127
4.127
3.944
4.011
214,284
-0.10(-2.35%)
Jun 14, 2005
4.156
4.156
3.915
4.108
130,100
-0.02(-0.47%)
Jun 13, 2005
4.108
4.156
3.973
4.127
147,709
+0.05(+1.18%)
Jun 10, 2005
4.108
4.108
4.050
4.079
43,901
-0.01(-0.24%)
Jun 09, 2005
3.934
4.089
3.789
4.089
190,277
+0.17(+4.44%)
Jun 08, 2005
3.973
3.973
3.847
3.915
177,662
-0.09(-2.17%)
Jun 07, 2005
4.089
4.166
3.982
4.002
292,071
-0.06(-1.43%)
Jun 06, 2005
4.243
4.243
3.924
4.060
230,782
-0.07(-1.64%)
Jun 03, 2005
4.224
4.224
4.060
4.127
116,974
-0.03(-0.70%)
Jun 02, 2005
4.195
4.205
4.137
4.156
222,213
+0.01(+0.23%)
Jun 01, 2005
4.330
4.340
4.089
4.147
472,226
+0.09(+2.14%)
May 31, 2005
3.866
4.340
3.866
4.060
245,871
+0.23(+6.06%)
May 27, 2005
3.866
3.866
3.808
3.828
61,467
-0.03(-0.75%)
May 26, 2005
3.866
3.866
3.828
3.857
74,675
-0.01(-0.25%)
May 25, 2005
3.818
3.895
3.721
3.866
191,320
+0.04(+1.01%)
May 24, 2005
3.866
3.886
3.789
3.828
118,557
-0.01(-0.25%)
May 23, 2005
3.770
3.905
3.770
3.837
195,861
+0.02(+0.51%)
May 20, 2005
3.857
3.857
3.750
3.818
93,896
-0.02(-0.50%)
May 19, 2005
3.934
3.934
3.731
3.837
200,055
-0.04(-1.00%)
May 18, 2005
3.886
3.915
3.799
3.876
224,391
+0.06(+1.52%)
May 17, 2005
3.789
3.924
3.702
3.818
217,152
+0.05(+1.28%)
May 16, 2005
3.741
3.770
3.673
3.770
83,124
+0.09(+2.36%)
May 13, 2005
3.770
3.837
3.673
3.683
148,819
-0.03(-0.78%)
May 12, 2005
3.509
3.808
3.441
3.712
486,287
+0.24(+6.96%)
May 11, 2005
3.470
3.557
3.306
3.470
140,304
+0.05(+1.41%)
May 10, 2005
3.567
3.576
3.354
3.422
103,567
-0.21(-5.85%)
May 09, 2005
3.480
3.634
3.470
3.634
49,139
+0.16(+4.74%)
May 06, 2005
3.480
3.712
3.325
3.470
193,642
-0.03(-0.83%)
May 05, 2005
3.431
3.576
3.335
3.499
147,598
+0.10(+2.84%)
May 04, 2005
3.306
3.412
3.286
3.402
77,640
+0.12(+3.53%)
May 03, 2005
3.142
3.306
3.074
3.286
57,739
+0.03(+0.89%)
May 02, 2005
3.112
3.277
3.055
3.257
150,069
+0.11(+3.37%)
Apr 29, 2005
3.016
3.200
3.016
3.151
81,996
+0.14(+4.82%)
Apr 28, 2005
3.026
3.074
3.006
3.006
103,525
-0.06(-1.89%)
Apr 27, 2005
3.016
3.093
2.968
3.064
25,357
+0.01(+0.32%)
Apr 26, 2005
3.151
3.219
3.016
3.055
83,149
-0.14(-4.53%)
Apr 25, 2005
3.200
3.200
3.132
3.200
33,198
+0.06(+1.85%)
Apr 22, 2005
3.219
3.257
3.122
3.142
69,543
-0.10(-2.99%)
Apr 21, 2005
3.277
3.277
3.161
3.238
80,311
+0.03(+0.90%)
Apr 20, 2005
3.238
3.286
3.180
3.209
57,553
-0.08(-2.35%)
Apr 19, 2005
3.286
3.325
3.238
3.286
31,348
+0.04(+1.19%)
Apr 18, 2005
3.093
3.344
3.093
3.248
40,139
+0.14(+4.35%)
Apr 15, 2005
3.219
3.286
3.103
3.112
52,734
-0.15(-4.73%)
Apr 14, 2005
3.238
3.373
3.238
3.267
33,960
+0.00(+0.00%)
Apr 13, 2005
3.489
3.489
3.238
3.267
316,414
-0.21(-6.11%)
Apr 12, 2005
3.480
3.538
3.451
3.480
49,786
-0.03(-0.83%)
Apr 11, 2005
3.431
3.557
3.383
3.509
143,108
+0.08(+2.25%)
Apr 08, 2005
3.528
3.528
3.422
3.431
19,441
-0.10(-2.74%)
Apr 07, 2005
3.528
3.547
3.393
3.528
43,431
+0.02(+0.55%)
Apr 06, 2005
3.576
3.625
3.489
3.509
55,187
-0.05(-1.36%)
Apr 05, 2005
3.625
3.702
3.547
3.557
148,561
-0.02(-0.54%)
Apr 04, 2005
3.325
3.615
3.325
3.576
84,015
+0.16(+4.82%)
Apr 01, 2005
3.431
3.451
3.373
3.412
75,294
+0.01(+0.28%)
Mar 31, 2005
3.335
3.412
3.219
3.402
51,504
+0.04(+1.15%)
Mar 30, 2005
3.219
3.373
3.200
3.364
139,836
+0.02(+0.58%)
Mar 29, 2005
3.325
3.383
3.277
3.344
75,114
+0.03(+0.87%)
Mar 28, 2005
3.335
3.373
3.267
3.315
125,350
+0.01(+0.29%)
Mar 24, 2005
3.103
3.364
3.083
3.306
80,530
+0.25(+8.23%)
Mar 23, 2005
3.132
3.190
3.055
3.055
80,887
-0.10(-3.07%)
Mar 22, 2005
3.103
3.286
3.103
3.151
101,423
+0.02(+0.62%)
Mar 21, 2005
3.325
3.354
3.132
3.132
215,510
-0.23(-6.90%)
Mar 18, 2005
3.335
3.518
3.325
3.364
160,440
-0.12(-3.33%)
Mar 17, 2005
3.431
3.528
3.325
3.480
131,755
+0.11(+3.15%)
Mar 16, 2005
3.818
3.818
3.344
3.373
400,595
-0.44(-11.65%)
Mar 15, 2005
3.770
3.953
3.702
3.818
304,322
+0.10(+2.60%)
Mar 14, 2005
3.605
3.770
3.431
3.721
128,930
+0.17(+4.90%)
Mar 11, 2005
3.702
3.828
3.441
3.547
117,866
-0.08(-2.13%)
Mar 10, 2005
3.683
3.702
3.567
3.625
123,776
+0.03(+0.81%)
Mar 09, 2005
3.721
3.866
3.596
3.596
253,104
-0.06(-1.59%)
Mar 08, 2005
3.663
3.750
3.625
3.654
61,423
+0.03(+0.80%)
Mar 07, 2005
3.770
3.770
3.605
3.625
105,950
-0.18(-4.82%)
Mar 04, 2005
3.915
3.915
3.770
3.808
63,349
+0.03(+0.77%)
Mar 03, 2005
3.673
3.915
3.673
3.779
202,881
+0.19(+5.39%)
Mar 02, 2005
3.460
3.654
3.393
3.586
48,211
+0.05(+1.37%)
Mar 01, 2005
3.692
3.779
3.460
3.538
61,292
-0.07(-1.88%)
Feb 28, 2005
3.857
3.866
3.576
3.605
70,303
-0.03(-0.80%)
Feb 25, 2005
3.557
3.673
3.315
3.634
26,837
+0.10(+2.73%)
Feb 24, 2005
3.538
3.634
3.383
3.538
17,607
-0.03(-0.81%)
Feb 23, 2005
3.634
3.634
3.547
3.567
16,908
-0.06(-1.60%)
Feb 22, 2005
3.808
3.915
3.586
3.625
68,912
-0.04(-1.06%)
Feb 18, 2005
3.692
3.760
3.576
3.663
31,909
+0.03(+0.80%)
Feb 17, 2005
3.895
3.905
3.586
3.634
46,108
-0.24(-6.23%)
Feb 16, 2005
3.828
3.915
3.770
3.876
35,097
+0.01(+0.25%)
Feb 15, 2005
3.905
3.915
3.866
3.866
19,195
+0.00(+0.00%)
Feb 14, 2005
3.992
3.992
3.828
3.866
27,005
-0.05(-1.23%)
Feb 11, 2005
3.828
3.944
3.741
3.915
27,065
-0.01(-0.25%)
Feb 10, 2005
3.992
4.002
3.857
3.924
94,219
+0.01(+0.25%)
Feb 09, 2005
3.799
3.982
3.779
3.915
96,013
+0.02(+0.50%)
Feb 08, 2005
3.760
3.905
3.712
3.895
40,876
+0.04(+1.00%)
Feb 07, 2005
3.741
3.866
3.712
3.857
78,964
+0.11(+2.84%)
Feb 04, 2005
3.576
3.750
3.576
3.750
27,702
+0.16(+4.58%)
Feb 03, 2005
3.605
3.692
3.489
3.586
159,378
-0.12(-3.13%)
Feb 02, 2005
3.547
3.702
3.412
3.702
75,715
+0.18(+5.22%)
Feb 01, 2005
3.460
3.528
3.431
3.518
66,601
+0.03(+0.97%)
Jan 31, 2005
3.547
3.557
3.431
3.485
71,283
+0.00(+0.14%)
Jan 28, 2005
3.528
3.528
3.431
3.480
32,494
+0.03(+0.84%)
Jan 27, 2005
3.412
3.509
3.315
3.451
14,488
-0.03(-0.83%)
Jan 26, 2005
3.460
3.528
3.441
3.480
46,178
+0.10(+2.86%)
Jan 25, 2005
3.402
3.460
3.373
3.383
173,605
+0.00(+0.00%)
Jan 24, 2005
3.296
3.431
3.286
3.383
101,734
-0.02(-0.57%)
Jan 21, 2005
3.460
3.460
3.383
3.402
120,611
-0.01(-0.28%)
Jan 20, 2005
3.509
3.528
3.335
3.412
103,541
-0.15(-4.08%)
Jan 19, 2005
3.625
3.741
3.509
3.557
69,872
-0.16(-4.42%)
Jan 18, 2005
3.663
3.721
3.586
3.721
50,375
+0.07(+1.85%)
Jan 14, 2005
3.692
3.731
3.605
3.654
64,672
+0.04(+1.07%)
Jan 13, 2005
3.596
3.673
3.480
3.615
157,217
+0.14(+3.89%)
Jan 12, 2005
3.470
3.557
3.228
3.480
88,039
-0.05(-1.37%)
Jan 11, 2005
3.576
3.692
3.489
3.528
98,667
-0.10(-2.67%)
Jan 10, 2005
3.373
3.692
3.373
3.625
119,721
+0.14(+4.17%)
Jan 07, 2005
3.576
3.576
3.335
3.480
216,028
+0.00(+0.00%)
Jan 06, 2005
3.528
3.586
3.470
3.480
167,503
-0.02(-0.55%)
Jan 05, 2005
3.576
3.731
3.441
3.499
189,339
-0.17(-4.74%)
Jan 04, 2005
3.770
3.876
3.528
3.673
223,487
-0.09(-2.31%)
Jan 03, 2005
3.953
3.973
3.721
3.760
264,728
-0.14(-3.47%)
Dec 31, 2004
3.973
4.108
3.866
3.895
1,325,345
-0.02(-0.62%)
Dec 30, 2004
4.021
4.127
3.915
3.920
117,730
-0.13(-3.22%)
Dec 29, 2004
4.340
4.340
3.992
4.050
141,628
-0.20(-4.77%)
Dec 28, 2004
4.456
4.504
4.214
4.253
41,795
+0.09(+2.09%)
Dec 27, 2004
3.973
4.195
3.924
4.166
47,588
+0.20(+5.12%)
Dec 23, 2004
4.011
4.011
3.828
3.963
339,535
-0.06(-1.44%)
Dec 22, 2004
4.108
4.127
4.011
4.021
113,385
-0.13(-3.03%)
Dec 21, 2004
4.301
4.301
4.147
4.147
67,969
-0.11(-2.50%)
Dec 20, 2004
4.446
4.601
4.224
4.253
89,280
-0.03(-0.68%)
Dec 17, 2004
4.156
4.379
4.147
4.282
81,831
+0.16(+3.99%)
Dec 16, 2004
4.098
4.185
3.992
4.118
78,314
+0.11(+2.65%)
Dec 15, 2004
4.011
4.060
3.982
4.011
83,590
-0.03(-0.72%)
Dec 14, 2004
4.098
4.098
3.934
4.040
142,869
-0.04(-0.95%)
Dec 13, 2004
4.108
4.127
4.031
4.079
78,314
+0.02(+0.48%)
Dec 10, 2004
4.011
4.098
3.982
4.060
150,835
-0.05(-1.18%)
Dec 09, 2004
4.050
4.156
4.031
4.108
200,493
-0.06(-1.39%)
Dec 08, 2004
4.214
4.272
4.041
4.166
126,937
-0.19(-4.43%)
Dec 07, 2004
3.982
4.495
3.866
4.359
153,732
-0.09(-1.96%)
Dec 06, 2004
4.408
4.572
4.350
4.446
107,281
-0.17(-3.77%)
Dec 03, 2004
4.640
4.746
4.369
4.620
154,249
-0.03(-0.62%)
Dec 02, 2004
4.804
4.804
4.640
4.649
161,905
+0.10(+2.12%)
Dec 01, 2004
4.572
4.688
4.446
4.553
774,247
+0.10(+2.17%)
Nov 30, 2004
4.582
4.591
4.456
4.456
199,976
-0.07(-1.50%)
Nov 29, 2004
4.417
4.524
4.417
4.524
462,748
+0.11(+2.41%)
Nov 26, 2004
5.094
5.094
4.417
4.417
39,208
-0.20(-4.39%)
Nov 24, 2004
4.533
4.640
4.504
4.620
176,078
+0.09(+1.92%)
Nov 23, 2004
4.156
4.543
4.156
4.533
313,464
+0.35(+8.31%)
Nov 22, 2004
3.866
4.195
3.866
4.185
240,736
+0.38(+9.90%)
Nov 19, 2004
3.876
3.982
3.808
3.808
221,804
-0.11(-2.72%)
Nov 18, 2004
3.963
4.011
3.808
3.915
546,442
+0.05(+1.25%)
Nov 17, 2004
3.644
3.866
3.547
3.866
314,395
+0.30(+8.40%)
Nov 16, 2004
3.605
3.644
3.567
3.567
185,595
+0.00(+0.00%)
Nov 15, 2004
3.480
3.625
3.364
3.567
211,045
+0.14(+3.94%)
Nov 12, 2004
3.045
3.528
3.045
3.431
556,374
+0.40(+13.06%)
Nov 11, 2004
2.948
3.045
2.919
3.035
553,167
+0.09(+2.95%)
Nov 10, 2004
2.958
2.997
2.929
2.948
610,480
-0.01(-0.33%)
Nov 09, 2004
2.997
2.997
2.919
2.958
121,454
+0.00(+0.00%)
Nov 08, 2004
2.948
3.026
2.948
2.958
64,141
-0.02(-0.65%)
Nov 05, 2004
3.045
3.045
2.958
2.977
166,043
-0.06(-1.91%)
Nov 04, 2004
3.161
3.161
2.910
3.035
187,975
-0.20(-6.27%)
Nov 03, 2004
3.335
3.354
3.161
3.238
129,524
-0.10(-2.90%)
Nov 02, 2004
3.325
3.383
3.286
3.335
136,455
+0.03(+0.88%)
Nov 01, 2004
3.359
3.359
3.257
3.306
68,382
-0.03(-0.87%)
Oct 29, 2004
3.228
3.335
3.200
3.335
79,762
+0.14(+4.23%)
Oct 28, 2004
3.171
3.286
3.171
3.200
75,417
+0.02(+0.61%)
Oct 27, 2004
3.093
3.203
2.989
3.180
130,558
+0.09(+2.81%)
Oct 26, 2004
3.142
3.142
3.006
3.093
85,556
+0.04(+1.27%)
Oct 25, 2004
3.045
3.093
3.006
3.055
85,763
-0.02(-0.63%)
Oct 22, 2004
3.104
3.132
3.045
3.074
67,865
-0.05(-1.55%)
Oct 21, 2004
3.122
3.142
3.093
3.122
28,656
+0.02(+0.62%)
Oct 20, 2004
3.112
3.142
3.083
3.103
30,622
+0.01(+0.31%)
Oct 19, 2004
3.142
3.180
3.093
3.093
49,657
-0.05(-1.54%)
Oct 18, 2004
3.035
3.180
3.035
3.142
84,832
+0.13(+4.17%)
Oct 15, 2004
3.016
3.083
2.987
3.016
197,803
+0.04(+1.30%)
Oct 14, 2004
3.035
3.045
2.977
2.977
113,695
-0.02(-0.65%)
Oct 13, 2004
3.103
3.112
2.977
2.997
370,674
-0.11(-3.43%)
Oct 12, 2004
3.142
3.171
3.083
3.103
76,762
-0.07(-2.13%)
Oct 11, 2004
3.238
3.238
3.161
3.171
225,839
-0.04(-1.20%)
Oct 08, 2004
3.190
3.383
3.190
3.209
84,314
-0.12(-3.49%)
Oct 07, 2004
3.383
3.480
3.277
3.325
273,531
-0.18(-5.23%)
Oct 06, 2004
3.277
3.509
3.248
3.509
444,540
+0.31(+9.67%)
Oct 05, 2004
3.286
3.286
3.190
3.200
47,795
-0.09(-2.65%)
Oct 04, 2004
3.286
3.441
3.228
3.286
69,210
-0.10(-2.86%)
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.