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
World Wrestling Entertainment
(NY:
WWE
)
100.65
UNCHANGED
Last Price
Updated: 7:00 PM EDT, Sep 11, 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 (%)
Mar 31, 2005
7.989
7.989
7.692
7.923
190,387
-0.05(-0.66%)
Mar 30, 2005
7.758
7.976
7.758
7.976
53,920
+0.24(+3.07%)
Mar 29, 2005
7.804
7.850
7.639
7.738
148,129
-0.13(-1.60%)
Mar 28, 2005
7.870
7.890
7.725
7.863
153,733
-0.07(-0.92%)
Mar 24, 2005
7.764
7.943
7.751
7.936
132,074
+0.16(+2.04%)
Mar 23, 2005
7.870
7.877
7.764
7.778
72,853
-0.09(-1.17%)
Mar 22, 2005
7.890
7.890
7.797
7.870
75,579
-0.06(-0.75%)
Mar 21, 2005
7.956
7.989
7.890
7.929
94,966
-0.08(-0.99%)
Mar 18, 2005
8.088
8.088
7.685
8.009
259,302
-0.12(-1.46%)
Mar 17, 2005
8.306
8.306
8.088
8.127
35,139
-0.18(-2.15%)
Mar 16, 2005
8.253
8.359
8.094
8.306
80,880
+0.01(+0.08%)
Mar 15, 2005
8.286
8.405
8.193
8.299
52,102
+0.05(+0.56%)
Mar 14, 2005
8.220
8.339
8.174
8.253
78,305
+0.09(+1.13%)
Mar 11, 2005
8.385
8.438
8.042
8.160
183,420
-0.19(-2.29%)
Mar 10, 2005
8.332
8.444
8.319
8.352
91,028
+0.00(+0.00%)
Mar 09, 2005
8.378
8.543
8.319
8.352
105,417
-0.06(-0.71%)
Mar 08, 2005
8.411
8.491
8.392
8.411
60,736
-0.08(-0.93%)
Mar 07, 2005
8.260
8.491
8.260
8.491
439,239
+0.29(+3.54%)
Mar 04, 2005
8.193
8.319
8.193
8.200
85,424
-0.01(-0.08%)
Mar 03, 2005
8.220
8.286
8.187
8.207
63,613
-0.05(-0.56%)
Mar 02, 2005
8.253
8.306
8.207
8.253
139,344
+0.03(+0.40%)
Mar 01, 2005
8.411
8.431
8.213
8.220
126,470
-0.14(-1.66%)
Feb 28, 2005
8.220
8.411
8.068
8.359
124,501
+0.18(+2.26%)
Feb 25, 2005
8.022
8.352
8.022
8.174
151,310
+0.18(+2.31%)
Feb 24, 2005
8.187
8.352
7.976
7.989
191,750
-0.17(-2.02%)
Feb 23, 2005
7.936
8.385
7.936
8.154
258,696
+0.55(+7.20%)
Feb 22, 2005
7.962
8.075
7.566
7.606
281,113
-0.36(-4.56%)
Feb 18, 2005
8.002
8.042
7.962
7.969
85,424
+0.02(+0.25%)
Feb 17, 2005
7.936
8.022
7.903
7.949
89,968
+0.01(+0.17%)
Feb 16, 2005
7.936
7.989
7.844
7.936
247,640
-0.03(-0.41%)
Feb 15, 2005
8.141
8.154
7.923
7.969
178,270
-0.12(-1.47%)
Feb 14, 2005
8.187
8.187
8.088
8.088
94,360
-0.13(-1.61%)
Feb 11, 2005
8.022
8.438
8.022
8.220
166,608
+0.17(+2.13%)
Feb 10, 2005
8.154
8.187
7.989
8.048
134,649
-0.15(-1.77%)
Feb 09, 2005
8.411
8.425
8.193
8.193
167,971
-0.25(-2.97%)
Feb 08, 2005
8.385
8.451
8.312
8.444
108,446
+0.02(+0.24%)
Feb 07, 2005
8.286
8.425
8.286
8.425
116,928
+0.07(+0.87%)
Feb 04, 2005
8.345
8.365
8.293
8.352
161,306
+0.01(+0.16%)
Feb 03, 2005
8.438
8.444
8.253
8.339
178,270
-0.13(-1.56%)
Feb 02, 2005
8.517
8.550
8.392
8.471
89,816
-0.05(-0.54%)
Feb 01, 2005
8.286
8.524
8.266
8.517
223,557
+0.20(+2.38%)
Jan 31, 2005
8.279
8.319
8.160
8.319
163,881
+0.05(+0.56%)
Jan 28, 2005
8.253
8.398
8.134
8.273
216,893
+0.01(+0.16%)
Jan 27, 2005
8.160
8.293
8.160
8.260
184,934
+0.09(+1.13%)
Jan 26, 2005
8.141
8.213
8.094
8.167
185,843
+0.01(+0.16%)
Jan 25, 2005
8.220
8.253
8.134
8.154
259,302
-0.07(-0.80%)
Jan 24, 2005
8.319
8.378
8.207
8.220
180,845
-0.13(-1.58%)
Jan 21, 2005
8.345
8.418
8.286
8.352
88,453
+0.03(+0.32%)
Jan 20, 2005
7.976
8.418
7.870
8.326
348,513
+0.30(+3.79%)
Jan 19, 2005
8.154
8.193
8.022
8.022
173,423
-0.17(-2.02%)
Jan 18, 2005
8.200
8.207
8.108
8.187
99,358
-0.05(-0.56%)
Jan 14, 2005
8.154
8.233
8.088
8.233
233,251
+0.11(+1.38%)
Jan 13, 2005
8.167
8.167
8.088
8.121
137,224
-0.05(-0.65%)
Jan 12, 2005
8.220
8.220
8.101
8.174
145,251
+0.01(+0.08%)
Jan 11, 2005
8.094
8.187
8.055
8.167
289,443
+0.08(+0.98%)
Jan 10, 2005
7.956
8.127
7.923
8.088
470,440
+0.08(+0.99%)
Jan 07, 2005
7.870
8.009
7.870
8.009
180,239
+0.14(+1.76%)
Jan 06, 2005
7.890
7.923
7.824
7.870
81,637
+0.01(+0.08%)
Jan 05, 2005
7.890
7.956
7.731
7.863
267,481
+0.01(+0.08%)
Jan 04, 2005
7.923
7.949
7.824
7.857
135,558
-0.07(-0.83%)
Jan 03, 2005
8.009
8.015
7.923
7.923
130,257
-0.09(-1.07%)
Dec 31, 2004
8.022
8.022
7.929
8.009
108,295
+0.02(+0.25%)
Dec 30, 2004
7.923
7.989
7.923
7.989
556,167
+0.07(+0.83%)
Dec 29, 2004
7.890
7.949
7.877
7.923
344,424
+0.01(+0.17%)
Dec 28, 2004
7.784
7.923
7.784
7.910
99,813
+0.05(+0.59%)
Dec 27, 2004
7.956
8.009
7.817
7.863
147,372
-0.13(-1.57%)
Dec 23, 2004
7.791
8.009
7.764
7.989
576,312
+0.22(+2.80%)
Dec 22, 2004
7.824
7.890
7.751
7.771
370,172
-0.02(-0.25%)
Dec 21, 2004
7.626
7.844
7.560
7.791
332,155
+0.20(+2.61%)
Dec 20, 2004
7.619
7.672
7.434
7.593
292,927
-0.03(-0.35%)
Dec 17, 2004
7.791
7.824
7.441
7.619
601,454
-0.15(-1.87%)
Dec 16, 2004
7.857
7.890
7.712
7.764
308,982
-0.15(-1.84%)
Dec 15, 2004
7.890
7.949
7.850
7.910
554,047
+0.00(+0.00%)
Dec 14, 2004
7.903
7.949
7.837
7.910
104,357
+0.01(+0.08%)
Dec 13, 2004
7.863
7.916
7.784
7.903
613,571
+0.05(+0.59%)
Dec 10, 2004
7.890
7.936
7.797
7.857
137,072
-0.07(-0.83%)
Dec 09, 2004
8.028
8.028
7.857
7.923
666,129
-0.11(-1.32%)
Dec 08, 2004
8.094
8.108
8.022
8.028
136,921
+0.00(+0.00%)
Dec 07, 2004
8.061
8.061
8.002
8.028
242,338
+0.00(+0.00%)
Dec 06, 2004
8.028
8.094
7.989
8.028
301,560
-0.01(-0.08%)
Dec 03, 2004
8.002
8.061
7.989
8.035
579,492
+0.03(+0.41%)
Dec 02, 2004
7.923
8.068
7.923
8.002
536,023
+0.01(+0.17%)
Dec 01, 2004
7.870
8.055
7.870
7.989
793,357
+0.07(+0.83%)
Nov 30, 2004
7.976
7.982
7.824
7.923
235,068
-0.04(-0.50%)
Nov 29, 2004
7.962
8.009
7.890
7.962
648,105
+0.03(+0.42%)
Nov 26, 2004
7.989
8.022
7.811
7.929
168,122
-0.01(-0.17%)
Nov 24, 2004
7.910
8.022
7.705
7.943
323,219
-0.01(-0.08%)
Nov 23, 2004
8.253
8.253
7.527
7.949
3,328,525
-0.90(-10.15%)
Nov 22, 2004
8.451
8.893
8.438
8.847
90,725
+0.34(+4.04%)
Nov 19, 2004
8.484
8.629
8.451
8.504
41,652
-0.01(-0.16%)
Nov 18, 2004
8.748
8.748
8.444
8.517
101,025
-0.29(-3.30%)
Nov 17, 2004
8.748
8.841
8.748
8.807
75,276
+0.09(+1.06%)
Nov 16, 2004
8.603
8.827
8.603
8.715
88,605
+0.05(+0.53%)
Nov 15, 2004
8.451
8.682
8.451
8.669
111,930
+0.25(+2.98%)
Nov 12, 2004
8.385
8.471
8.385
8.418
83,606
+0.00(+0.00%)
Nov 11, 2004
8.464
8.477
8.385
8.418
116,171
-0.01(-0.08%)
Nov 10, 2004
8.398
8.504
8.385
8.425
52,102
-0.01(-0.16%)
Nov 09, 2004
8.378
8.524
8.378
8.438
70,429
+0.01(+0.16%)
Nov 08, 2004
8.649
8.682
8.392
8.425
119,048
-0.28(-3.19%)
Nov 05, 2004
8.669
8.748
8.550
8.702
54,071
+0.05(+0.53%)
Nov 04, 2004
8.497
8.656
8.458
8.656
69,218
+0.16(+1.86%)
Nov 03, 2004
8.286
8.497
8.286
8.497
105,417
+0.24(+2.96%)
Nov 02, 2004
8.286
8.491
8.207
8.253
96,632
-0.08(-0.95%)
Nov 01, 2004
8.220
8.405
8.174
8.332
148,432
+0.15(+1.77%)
Oct 29, 2004
8.134
8.233
8.134
8.187
38,471
+0.03(+0.40%)
Oct 28, 2004
8.121
8.187
8.114
8.154
65,431
+0.01(+0.16%)
Oct 27, 2004
8.134
8.207
8.088
8.141
179,936
-0.01(-0.16%)
Oct 26, 2004
8.055
8.167
7.989
8.154
58,918
+0.13(+1.56%)
Oct 25, 2004
7.956
8.061
7.956
8.028
46,044
+0.04(+0.50%)
Oct 22, 2004
7.936
8.028
7.929
7.989
91,482
+0.03(+0.41%)
Oct 21, 2004
7.989
7.989
7.923
7.956
94,512
-0.03(-0.41%)
Oct 20, 2004
7.811
8.042
7.791
7.989
448,629
+0.17(+2.11%)
Oct 19, 2004
7.844
7.857
7.797
7.824
99,964
+0.00(+0.00%)
Oct 18, 2004
7.910
7.923
7.804
7.824
172,515
-0.09(-1.09%)
Oct 15, 2004
7.916
8.009
7.910
7.910
38,774
-0.01(-0.17%)
Oct 14, 2004
7.929
7.949
7.890
7.923
65,128
+0.03(+0.42%)
Oct 13, 2004
7.936
7.982
7.824
7.890
51,951
-0.05(-0.58%)
Oct 12, 2004
7.929
7.962
7.903
7.936
71,187
-0.05(-0.58%)
Oct 11, 2004
7.923
8.002
7.923
7.982
38,622
+0.01(+0.08%)
Oct 08, 2004
8.061
8.088
7.976
7.976
27,717
-0.09(-1.06%)
Oct 07, 2004
8.431
8.431
8.061
8.061
50,285
-0.37(-4.39%)
Oct 06, 2004
8.121
8.451
8.094
8.431
36,199
+0.28(+3.40%)
Oct 05, 2004
8.319
8.352
8.042
8.154
53,466
-0.22(-2.68%)
Oct 04, 2004
8.438
8.543
8.352
8.378
63,311
-0.06(-0.70%)
Oct 01, 2004
8.081
8.451
8.055
8.438
68,006
+0.37(+4.58%)
Sep 30, 2004
8.200
8.220
8.068
8.068
76,488
-0.13(-1.61%)
Sep 29, 2004
8.075
8.226
8.022
8.200
36,805
+0.13(+1.64%)
Sep 28, 2004
7.936
8.088
7.923
8.068
516,787
+0.11(+1.41%)
Sep 27, 2004
8.088
8.088
7.949
7.956
62,856
+0.00(+0.00%)
Sep 24, 2004
7.890
7.982
7.883
7.956
38,168
+0.04(+0.50%)
Sep 23, 2004
7.916
7.976
7.903
7.916
45,135
+0.07(+0.84%)
Sep 22, 2004
8.081
8.081
7.764
7.850
37,562
-0.27(-3.33%)
Sep 21, 2004
8.081
8.147
8.055
8.121
56,040
+0.07(+0.82%)
Sep 20, 2004
7.890
8.088
7.890
8.055
60,130
+0.10(+1.24%)
Sep 17, 2004
8.055
8.055
7.877
7.956
86,939
-0.10(-1.23%)
Sep 16, 2004
8.035
8.108
8.015
8.055
30,443
+0.04(+0.49%)
Sep 15, 2004
8.022
8.081
7.916
8.015
110,870
-0.05(-0.57%)
Sep 14, 2004
8.121
8.154
8.022
8.061
104,054
-0.09(-1.13%)
Sep 13, 2004
7.943
8.220
7.943
8.154
176,301
+0.28(+3.52%)
Sep 10, 2004
7.989
8.028
7.857
7.877
31,655
-0.09(-1.16%)
Sep 09, 2004
7.725
8.147
7.692
7.969
43,318
+0.18(+2.29%)
Sep 08, 2004
8.101
8.134
7.771
7.791
41,197
-0.28(-3.44%)
Sep 07, 2004
8.147
8.240
7.929
8.068
48,922
-0.08(-0.97%)
Sep 03, 2004
8.187
8.226
8.035
8.147
34,836
-0.01(-0.08%)
Sep 02, 2004
7.857
8.154
7.817
8.154
28,626
+0.27(+3.43%)
Sep 01, 2004
7.896
7.923
7.751
7.883
34,684
-0.05(-0.58%)
Aug 31, 2004
7.956
8.042
7.883
7.929
78,002
-0.07(-0.91%)
Aug 30, 2004
7.850
8.002
7.824
8.002
46,498
+0.18(+2.28%)
Aug 27, 2004
7.560
7.824
7.560
7.824
71,641
+0.23(+3.04%)
Aug 26, 2004
7.546
7.659
7.527
7.593
35,442
+0.05(+0.61%)
Aug 25, 2004
7.573
7.586
7.414
7.546
63,311
-0.03(-0.35%)
Aug 24, 2004
7.500
7.672
7.500
7.573
72,853
-0.13(-1.63%)
Aug 23, 2004
7.758
7.758
7.362
7.698
159,792
-0.16(-2.02%)
Aug 20, 2004
7.758
7.903
7.725
7.857
110,112
+0.09(+1.10%)
Aug 19, 2004
7.764
7.811
7.698
7.771
76,488
+0.02(+0.26%)
Aug 18, 2004
7.824
7.910
7.692
7.751
115,413
-0.11(-1.34%)
Aug 17, 2004
8.022
8.022
7.751
7.857
99,358
-0.13(-1.65%)
Aug 16, 2004
7.956
8.022
7.943
7.989
38,471
+0.09(+1.17%)
Aug 13, 2004
7.929
7.969
7.791
7.896
28,777
-0.02(-0.25%)
Aug 12, 2004
8.055
8.068
7.877
7.916
51,648
-0.17(-2.04%)
Aug 11, 2004
8.081
8.240
7.956
8.081
37,411
+0.00(+0.00%)
Aug 10, 2004
8.200
8.253
8.015
8.081
40,137
-0.10(-1.21%)
Aug 09, 2004
8.253
8.299
8.174
8.180
64,068
-0.06(-0.72%)
Aug 06, 2004
8.154
8.312
8.055
8.240
59,675
+0.02(+0.24%)
Aug 05, 2004
8.174
8.319
8.121
8.220
44,984
+0.03(+0.32%)
Aug 04, 2004
8.207
8.378
8.101
8.193
49,830
-0.03(-0.40%)
Aug 03, 2004
8.352
8.398
8.226
8.226
24,991
-0.19(-2.27%)
Aug 02, 2004
8.352
8.484
8.339
8.418
109,658
+0.03(+0.31%)
Jul 30, 2004
8.187
8.392
8.088
8.392
60,887
+0.18(+2.17%)
Jul 29, 2004
8.055
8.253
8.009
8.213
112,990
+0.16(+1.97%)
Jul 28, 2004
8.154
8.154
8.009
8.055
99,510
-0.15(-1.77%)
Jul 27, 2004
8.154
8.352
8.088
8.200
52,708
+0.03(+0.32%)
Jul 26, 2004
8.385
8.425
8.134
8.174
56,343
-0.28(-3.28%)
Jul 23, 2004
8.451
8.583
8.385
8.451
117,837
-0.01(-0.08%)
Jul 22, 2004
8.392
8.458
8.094
8.458
65,734
+0.00(+0.00%)
Jul 21, 2004
8.484
8.570
8.418
8.458
91,634
-0.06(-0.70%)
Jul 20, 2004
8.174
8.517
8.121
8.517
99,964
+0.34(+4.20%)
Jul 19, 2004
8.187
8.266
8.114
8.174
56,949
-0.02(-0.24%)
Jul 16, 2004
8.464
8.464
8.187
8.193
46,801
-0.27(-3.20%)
Jul 15, 2004
8.451
8.583
8.385
8.464
114,959
+0.01(+0.16%)
Jul 14, 2004
8.451
8.504
8.385
8.451
78,154
-0.07(-0.78%)
Jul 13, 2004
8.392
8.576
8.286
8.517
41,046
+0.07(+0.78%)
Jul 12, 2004
8.484
8.543
8.385
8.451
106,780
-0.06(-0.70%)
Jul 09, 2004
8.497
8.583
8.477
8.510
36,653
+0.01(+0.08%)
Jul 08, 2004
8.385
8.583
8.339
8.504
101,176
-0.01(-0.16%)
Jul 07, 2004
8.649
8.649
8.352
8.517
85,424
-0.17(-1.90%)
Jul 06, 2004
8.708
8.715
8.385
8.682
127,985
-0.03(-0.38%)
Jul 02, 2004
8.451
8.715
8.392
8.715
57,706
+0.30(+3.53%)
Jul 01, 2004
8.385
8.471
8.293
8.418
49,830
+0.00(+0.00%)
Jun 30, 2004
8.220
8.444
8.167
8.418
101,479
+0.16(+1.92%)
Jun 29, 2004
8.220
8.352
8.187
8.260
188,721
+0.04(+0.48%)
Jun 28, 2004
8.451
8.451
8.147
8.220
130,711
-0.18(-2.20%)
Jun 25, 2004
8.385
8.583
8.309
8.405
315,192
-0.01(-0.16%)
Jun 24, 2004
8.616
8.669
8.088
8.418
889,989
-0.28(-3.19%)
Jun 23, 2004
8.260
8.847
8.207
8.695
349,573
+0.44(+5.36%)
Jun 22, 2004
8.715
8.715
7.989
8.253
887,263
-0.59(-6.72%)
Jun 21, 2004
8.616
8.880
8.491
8.847
153,582
+0.23(+2.68%)
Jun 18, 2004
8.781
8.814
8.471
8.616
168,425
-0.17(-1.88%)
Jun 17, 2004
8.715
8.781
8.510
8.781
69,066
+0.07(+0.76%)
Jun 16, 2004
8.926
8.926
8.517
8.715
78,154
-0.23(-2.58%)
Jun 15, 2004
8.715
8.973
8.695
8.946
133,589
+0.21(+2.42%)
Jun 14, 2004
8.715
8.887
8.656
8.735
107,234
-0.03(-0.38%)
Jun 10, 2004
8.451
8.781
8.451
8.768
154,642
+0.19(+2.23%)
Jun 09, 2004
8.220
8.576
8.220
8.576
245,974
+0.36(+4.42%)
Jun 08, 2004
8.121
8.306
8.088
8.213
190,690
+0.03(+0.32%)
Jun 07, 2004
8.319
8.418
8.154
8.187
228,707
+0.01(+0.08%)
Jun 04, 2004
8.253
8.392
8.127
8.180
177,058
-0.07(-0.88%)
Jun 03, 2004
8.405
8.484
8.121
8.253
425,153
-0.09(-1.03%)
Jun 02, 2004
8.339
8.418
8.187
8.339
219,468
+0.00(+0.00%)
Jun 01, 2004
8.015
8.352
8.015
8.339
193,265
+0.32(+4.04%)
May 28, 2004
8.088
8.088
7.857
8.015
175,998
-0.12(-1.46%)
May 27, 2004
8.088
8.207
7.989
8.134
277,629
+0.08(+0.98%)
May 26, 2004
7.738
8.055
7.708
8.055
282,324
+0.32(+4.10%)
May 25, 2004
7.791
7.791
7.659
7.738
155,096
-0.03(-0.34%)
May 24, 2004
7.626
7.811
7.606
7.764
355,329
+0.17(+2.26%)
May 21, 2004
7.758
7.916
7.593
7.593
2,206,647
-0.46(-5.74%)
May 20, 2004
7.791
8.160
7.758
8.055
353,208
+0.15(+1.84%)
May 19, 2004
7.929
8.022
7.791
7.910
110,264
-0.02(-0.25%)
May 18, 2004
7.923
8.009
7.890
7.929
66,794
-0.02(-0.25%)
May 17, 2004
8.081
8.081
7.758
7.949
70,884
-0.07(-0.82%)
May 14, 2004
8.451
8.451
7.989
8.015
73,004
-0.38(-4.48%)
May 13, 2004
8.517
8.649
8.365
8.392
37,562
-0.26(-2.98%)
May 12, 2004
8.807
9.111
8.359
8.649
115,716
-0.09(-1.06%)
May 11, 2004
8.193
8.847
8.193
8.741
35,896
+0.61(+7.55%)
May 10, 2004
8.240
8.385
8.088
8.127
16,812
-0.13(-1.60%)
May 07, 2004
8.517
8.596
8.253
8.260
29,837
-0.19(-2.27%)
May 06, 2004
8.590
8.590
8.365
8.451
37,865
-0.14(-1.61%)
May 05, 2004
8.946
9.025
8.590
8.590
27,263
-0.38(-4.20%)
May 04, 2004
8.682
9.065
8.649
8.966
23,022
+0.28(+3.27%)
May 03, 2004
9.138
9.177
8.649
8.682
49,376
-0.40(-4.43%)
Apr 30, 2004
9.250
9.375
9.058
9.085
23,930
-0.17(-1.78%)
Apr 29, 2004
9.507
9.507
9.118
9.250
34,533
-0.32(-3.31%)
Apr 28, 2004
9.639
9.672
9.441
9.567
61,190
-0.30(-3.08%)
Apr 27, 2004
9.804
9.956
9.804
9.870
34,836
+0.05(+0.54%)
Apr 26, 2004
9.837
9.930
9.705
9.818
43,621
-0.10(-1.00%)
Apr 23, 2004
10.10
10.13
9.831
9.917
16,054
-0.22(-2.21%)
Apr 22, 2004
9.877
10.19
9.877
10.14
29,535
+0.24(+2.40%)
Apr 21, 2004
9.890
9.903
9.804
9.903
35,139
+0.03(+0.33%)
Apr 20, 2004
9.851
9.937
9.851
9.870
71,489
-0.03(-0.33%)
Apr 19, 2004
9.870
9.937
9.837
9.903
41,954
+0.00(+0.00%)
Apr 16, 2004
9.837
10.06
9.811
9.903
52,708
+0.10(+1.01%)
Apr 15, 2004
9.738
9.890
9.738
9.804
26,354
+0.10(+1.02%)
Apr 14, 2004
9.573
9.752
9.573
9.705
12,722
+0.07(+0.75%)
Apr 13, 2004
9.824
9.824
9.633
9.633
24,536
-0.17(-1.68%)
Apr 12, 2004
9.851
9.903
9.771
9.798
10,299
-0.04(-0.40%)
Apr 08, 2004
9.970
9.970
9.804
9.837
22,264
-0.07(-0.67%)
Apr 07, 2004
9.857
9.903
9.785
9.903
49,225
+0.01(+0.13%)
Apr 06, 2004
9.903
10.02
9.804
9.890
42,712
+0.02(+0.20%)
Apr 05, 2004
9.903
9.963
9.844
9.870
41,652
-0.03(-0.27%)
Apr 02, 2004
9.639
10.19
9.633
9.897
94,815
+0.29(+3.02%)
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.