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
AT&T Inc
(NY:
T
)
17.42
+0.02 (+0.11%)
Streaming Delayed Price
Updated: 12:37 PM EDT, May 20, 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 (%)
Apr 29, 2005
6.183
6.228
6.137
6.183
18,162,458
+0.02(+0.37%)
Apr 28, 2005
6.137
6.196
6.089
6.160
27,194,490
+0.02(+0.32%)
Apr 27, 2005
6.063
6.157
5.992
6.141
21,302,984
+0.06(+1.06%)
Apr 26, 2005
6.102
6.112
6.073
6.076
11,439,564
-0.01(-0.21%)
Apr 25, 2005
6.095
6.157
6.073
6.089
10,566,404
+0.04(+0.59%)
Apr 22, 2005
6.037
6.083
5.989
6.053
6,701,544
-0.01(-0.11%)
Apr 21, 2005
6.021
6.102
5.995
6.060
8,654,241
+0.10(+1.74%)
Apr 20, 2005
6.044
6.070
5.934
5.956
7,331,506
-0.08(-1.39%)
Apr 19, 2005
6.037
6.076
6.015
6.040
16,991,026
+0.00(+0.05%)
Apr 18, 2005
5.969
6.070
5.969
6.037
19,308,518
+0.07(+1.19%)
Apr 15, 2005
6.115
6.134
5.950
5.966
12,138,215
-0.17(-2.74%)
Apr 14, 2005
6.199
6.238
6.128
6.134
14,377,117
-0.07(-1.15%)
Apr 13, 2005
6.221
6.257
6.192
6.205
20,798,954
-0.01(-0.21%)
Apr 12, 2005
6.196
6.238
6.179
6.218
18,136,776
+0.03(+0.47%)
Apr 11, 2005
6.202
6.247
6.183
6.189
12,003,311
-0.03(-0.42%)
Apr 08, 2005
6.179
6.241
6.179
6.215
30,597,708
+0.03(+0.47%)
Apr 07, 2005
6.199
6.263
6.186
6.186
15,401,269
-0.01(-0.16%)
Apr 06, 2005
6.225
6.267
6.186
6.196
12,628,013
-0.01(-0.21%)
Apr 05, 2005
6.102
6.251
6.092
6.209
36,538,100
+0.14(+2.29%)
Apr 04, 2005
6.018
6.092
6.018
6.070
18,260,542
+0.04(+0.64%)
Apr 01, 2005
6.060
6.099
6.002
6.031
10,752,670
-0.03(-0.48%)
Mar 31, 2005
6.066
6.073
6.021
6.060
14,862,584
+0.02(+0.27%)
Mar 30, 2005
5.982
6.057
5.982
6.044
15,162,713
+0.07(+1.25%)
Mar 29, 2005
6.024
6.092
5.950
5.969
12,347,068
-0.11(-1.86%)
Mar 28, 2005
6.073
6.205
6.066
6.083
15,179,112
+0.04(+0.59%)
Mar 24, 2005
6.044
6.092
6.008
6.047
9,738,419
-0.01(-0.11%)
Mar 23, 2005
6.037
6.141
6.015
6.053
15,715,631
+0.04(+0.70%)
Mar 22, 2005
6.053
6.089
6.011
6.011
7,918,769
-0.04(-0.69%)
Mar 21, 2005
6.066
6.099
6.015
6.053
8,563,893
-0.04(-0.64%)
Mar 18, 2005
6.092
6.115
5.979
6.092
16,295,778
-0.01(-0.16%)
Mar 17, 2005
6.086
6.108
6.011
6.102
9,895,600
+0.03(+0.43%)
Mar 16, 2005
6.144
6.179
6.070
6.076
10,541,033
-0.09(-1.42%)
Mar 15, 2005
6.270
6.283
6.144
6.163
7,348,524
-0.11(-1.80%)
Mar 14, 2005
6.228
6.280
6.225
6.276
10,595,180
+0.02(+0.36%)
Mar 11, 2005
6.260
6.296
6.231
6.254
6,462,060
-0.01(-0.21%)
Mar 10, 2005
6.270
6.318
6.244
6.267
7,356,259
+0.00(+0.00%)
Mar 09, 2005
6.283
6.315
6.231
6.267
12,489,706
-0.04(-0.56%)
Mar 08, 2005
6.399
6.399
6.286
6.302
14,564,620
-0.06(-1.02%)
Mar 07, 2005
6.409
6.432
6.367
6.367
9,254,499
-0.05(-0.76%)
Mar 04, 2005
6.393
6.438
6.360
6.415
9,042,552
+0.02(+0.30%)
Mar 03, 2005
6.354
6.396
6.328
6.396
8,480,970
+0.05(+0.82%)
Mar 02, 2005
6.348
6.396
6.335
6.344
12,542,616
+0.00(+0.00%)
Mar 01, 2005
6.263
6.367
6.263
6.344
15,392,296
+0.06(+1.03%)
Feb 28, 2005
6.283
6.318
6.251
6.280
21,854,356
-0.01(-0.15%)
Feb 25, 2005
6.234
6.306
6.192
6.289
13,974,572
+0.03(+0.41%)
Feb 24, 2005
6.225
6.280
6.212
6.263
13,835,337
+0.02(+0.31%)
Feb 23, 2005
6.154
6.273
6.144
6.244
19,886,498
+0.15(+2.38%)
Feb 22, 2005
6.234
6.360
6.099
6.099
33,911,504
-0.17(-2.78%)
Feb 18, 2005
6.276
6.306
6.247
6.273
12,974,245
-0.00(-0.05%)
Feb 17, 2005
6.289
6.322
6.238
6.276
18,054,474
-0.01(-0.15%)
Feb 16, 2005
6.318
6.351
6.270
6.286
15,226,142
-0.03(-0.51%)
Feb 15, 2005
6.276
6.370
6.276
6.318
19,923,628
+0.04(+0.67%)
Feb 14, 2005
6.283
6.335
6.218
6.276
34,469,064
+0.02(+0.26%)
Feb 11, 2005
6.263
6.306
6.209
6.260
17,346,540
-0.00(-0.05%)
Feb 10, 2005
6.318
6.328
6.238
6.263
19,573,684
-0.07(-1.12%)
Feb 09, 2005
6.383
6.386
6.325
6.335
17,335,710
-0.06(-0.91%)
Feb 08, 2005
6.335
6.403
6.331
6.393
22,991,444
+0.04(+0.66%)
Feb 07, 2005
6.360
6.399
6.302
6.351
19,898,566
-0.05(-0.76%)
Feb 04, 2005
6.348
6.409
6.312
6.399
36,818,428
+0.02(+0.25%)
Feb 03, 2005
6.341
6.396
6.302
6.383
35,259,920
+0.05(+0.77%)
Feb 02, 2005
6.186
6.335
6.179
6.335
66,584,128
+0.15(+2.40%)
Feb 01, 2005
6.212
6.225
6.150
6.186
59,485,296
-0.02(-0.26%)
Jan 31, 2005
6.083
6.218
5.982
6.202
97,541,992
-0.17(-2.64%)
Jan 28, 2005
6.335
6.467
6.296
6.370
62,076,928
+0.04(+0.56%)
Jan 27, 2005
6.360
6.406
6.238
6.335
96,306,816
+0.37(+6.23%)
Jan 26, 2005
5.979
5.982
5.892
5.963
15,461,914
-0.03(-0.49%)
Jan 25, 2005
6.002
6.044
5.982
5.992
13,827,911
+0.01(+0.16%)
Jan 24, 2005
5.856
6.037
5.811
5.982
22,196,256
+0.14(+2.38%)
Jan 21, 2005
5.811
5.918
5.685
5.843
26,335,564
+0.00(+0.06%)
Jan 20, 2005
6.028
6.057
5.805
5.840
32,509,562
-0.14(-2.38%)
Jan 19, 2005
6.066
6.137
5.982
5.982
17,888,628
-0.09(-1.44%)
Jan 18, 2005
6.050
6.144
6.037
6.070
16,095,589
+0.04(+0.59%)
Jan 14, 2005
6.044
6.115
6.018
6.034
12,121,507
+0.00(+0.00%)
Jan 13, 2005
6.005
6.128
6.005
6.034
19,195,892
+0.01(+0.16%)
Jan 12, 2005
5.979
6.040
5.863
6.024
10,919,443
+0.03(+0.54%)
Jan 11, 2005
6.018
6.083
5.976
5.992
11,371,493
-0.04(-0.59%)
Jan 10, 2005
6.076
6.089
5.979
6.028
19,162,166
-0.05(-0.75%)
Jan 07, 2005
6.011
6.102
5.989
6.073
11,210,908
+0.06(+1.02%)
Jan 06, 2005
5.973
6.044
5.973
6.011
12,795,714
+0.04(+0.59%)
Jan 05, 2005
5.940
6.037
5.924
5.976
18,207,012
+0.05(+0.87%)
Jan 04, 2005
6.079
6.095
5.905
5.924
36,227,760
-0.16(-2.55%)
Jan 03, 2005
6.160
6.170
6.024
6.079
19,844,418
-0.08(-1.31%)
Dec 31, 2004
6.212
6.231
6.144
6.160
10,199,752
-0.06(-0.94%)
Dec 30, 2004
6.244
6.263
6.218
6.218
9,389,712
-0.06(-0.93%)
Dec 29, 2004
6.221
6.280
6.183
6.276
12,205,048
+0.01(+0.10%)
Dec 28, 2004
6.309
6.312
6.228
6.270
21,013,686
-0.03(-0.51%)
Dec 27, 2004
6.335
6.390
6.221
6.302
15,061,226
-0.04(-0.66%)
Dec 23, 2004
6.377
6.406
6.309
6.344
9,209,325
-0.06(-0.96%)
Dec 22, 2004
6.302
6.422
6.280
6.406
15,366,306
+0.10(+1.64%)
Dec 21, 2004
6.202
6.315
6.179
6.302
9,561,126
+0.09(+1.51%)
Dec 20, 2004
6.199
6.238
6.167
6.209
14,172,905
+0.04(+0.68%)
Dec 17, 2004
6.141
6.221
6.131
6.167
13,498,388
-0.03(-0.47%)
Dec 16, 2004
6.225
6.234
6.147
6.196
18,344,082
-0.03(-0.47%)
Dec 15, 2004
6.144
6.238
6.115
6.225
15,785,249
+0.08(+1.32%)
Dec 14, 2004
6.231
6.254
6.108
6.144
17,409,968
-0.09(-1.50%)
Dec 13, 2004
6.189
6.293
6.189
6.238
12,543,853
+0.05(+0.78%)
Dec 10, 2004
6.063
6.205
6.060
6.189
12,376,152
+0.12(+1.97%)
Dec 09, 2004
5.998
6.108
5.998
6.070
19,673,314
+0.09(+1.51%)
Dec 08, 2004
6.011
6.040
5.953
5.979
13,454,452
-0.01(-0.22%)
Dec 07, 2004
6.031
6.115
5.982
5.992
14,308,427
-0.01(-0.22%)
Dec 06, 2004
5.931
6.021
5.924
6.005
11,664,506
+0.02(+0.38%)
Dec 03, 2004
5.969
6.018
5.969
5.982
11,850,153
-0.01(-0.11%)
Dec 02, 2004
6.021
6.118
5.982
5.989
19,506,232
-0.03(-0.43%)
Dec 01, 2004
5.918
6.015
5.911
6.015
13,874,632
+0.10(+1.69%)
Nov 30, 2004
5.892
5.989
5.824
5.914
11,902,443
+0.02(+0.27%)
Nov 29, 2004
5.889
5.934
5.853
5.898
11,424,093
+0.02(+0.27%)
Nov 26, 2004
5.898
5.973
5.882
5.882
5,170,885
-0.05(-0.82%)
Nov 24, 2004
5.953
5.953
5.853
5.931
10,287,934
+0.01(+0.11%)
Nov 23, 2004
5.960
6.018
5.921
5.924
20,183,224
-0.04(-0.60%)
Nov 22, 2004
6.044
6.047
5.956
5.960
19,554,190
-0.09(-1.44%)
Nov 19, 2004
5.979
6.047
5.924
6.047
21,843,836
+0.07(+1.19%)
Nov 18, 2004
5.992
6.011
5.876
5.976
15,528,128
-0.04(-0.70%)
Nov 17, 2004
5.937
6.060
5.937
6.018
13,757,675
+0.08(+1.36%)
Nov 16, 2004
5.843
5.960
5.834
5.937
12,710,317
+0.08(+1.32%)
Nov 15, 2004
5.898
5.898
5.843
5.860
11,095,807
-0.04(-0.66%)
Nov 12, 2004
5.814
5.905
5.801
5.898
10,486,885
+0.09(+1.50%)
Nov 11, 2004
5.737
5.869
5.724
5.811
15,147,861
+0.07(+1.24%)
Nov 10, 2004
5.656
5.756
5.646
5.740
10,549,387
+0.01(+0.23%)
Nov 09, 2004
5.766
5.779
5.695
5.727
10,886,955
-0.05(-0.89%)
Nov 08, 2004
5.695
5.808
5.695
5.779
13,437,125
+0.05(+0.79%)
Nov 05, 2004
5.646
5.753
5.633
5.733
19,566,568
+0.05(+0.97%)
Nov 04, 2004
5.611
5.679
5.604
5.679
15,502,447
+0.04(+0.75%)
Nov 03, 2004
5.698
5.714
5.591
5.637
16,540,522
+0.03(+0.52%)
Nov 02, 2004
5.582
5.649
5.569
5.607
16,124,983
+0.03(+0.46%)
Nov 01, 2004
5.517
5.620
5.510
5.582
19,626,594
+0.05(+0.94%)
Oct 29, 2004
5.417
5.565
5.417
5.530
17,958,556
+0.10(+1.78%)
Oct 28, 2004
5.336
5.501
5.336
5.433
21,671,804
+0.08(+1.51%)
Oct 27, 2004
5.258
5.365
5.207
5.352
14,532,132
+0.08(+1.60%)
Oct 26, 2004
5.200
5.313
5.200
5.268
18,120,688
+0.06(+1.24%)
Oct 25, 2004
5.110
5.220
5.061
5.203
19,946,216
+0.07(+1.32%)
Oct 22, 2004
5.139
5.187
5.119
5.136
16,966,272
+0.03(+0.57%)
Oct 21, 2004
5.203
5.236
4.987
5.106
31,503,664
+0.07(+1.41%)
Oct 20, 2004
4.932
5.081
4.932
5.035
17,574,886
+0.03(+0.65%)
Oct 19, 2004
5.068
5.071
4.951
5.003
28,662,030
-0.07(-1.34%)
Oct 18, 2004
4.997
5.097
4.984
5.071
21,934,804
+0.07(+1.49%)
Oct 15, 2004
4.967
5.052
4.896
4.997
18,141,418
+0.03(+0.59%)
Oct 14, 2004
5.042
5.068
4.958
4.967
12,478,568
-0.05(-1.03%)
Oct 13, 2004
5.071
5.103
5.016
5.019
30,128,950
-0.02(-0.38%)
Oct 12, 2004
5.003
5.039
4.919
5.039
21,073,092
+0.11(+2.30%)
Oct 11, 2004
4.938
4.971
4.913
4.925
13,348,633
+0.02(+0.40%)
Oct 08, 2004
4.958
5.039
4.893
4.906
18,841,926
+0.05(+0.93%)
Oct 07, 2004
4.906
4.935
4.861
4.861
10,718,016
-0.05(-1.05%)
Oct 06, 2004
4.922
4.929
4.835
4.913
13,633,601
+0.00(+0.00%)
Oct 05, 2004
4.929
4.948
4.871
4.913
21,812,586
+0.07(+1.54%)
Oct 04, 2004
4.686
4.854
4.683
4.838
24,324,388
+0.20(+4.25%)
Oct 01, 2004
4.631
4.657
4.606
4.641
15,471,815
+0.01(+0.28%)
Sep 30, 2004
4.609
4.654
4.589
4.628
14,917,349
+0.02(+0.42%)
Sep 29, 2004
4.631
4.670
4.586
4.609
14,888,574
-0.05(-0.97%)
Sep 28, 2004
4.525
4.670
4.450
4.654
23,463,606
+0.04(+0.91%)
Sep 27, 2004
4.719
4.751
4.609
4.612
22,142,728
-0.14(-2.93%)
Sep 24, 2004
4.835
4.838
4.722
4.751
13,910,524
-0.07(-1.54%)
Sep 23, 2004
4.787
4.848
4.764
4.825
15,480,788
+0.02(+0.40%)
Sep 22, 2004
4.929
4.929
4.796
4.806
16,230,492
-0.14(-2.81%)
Sep 21, 2004
5.029
5.055
4.929
4.945
19,713,538
-0.06(-1.23%)
Sep 20, 2004
5.064
5.087
4.997
5.006
8,614,017
-0.07(-1.34%)
Sep 17, 2004
5.035
5.123
5.022
5.074
15,978,940
+0.06(+1.16%)
Sep 16, 2004
4.942
5.032
4.922
5.016
10,169,739
+0.07(+1.50%)
Sep 15, 2004
4.932
4.955
4.858
4.942
11,875,834
+0.01(+0.20%)
Sep 14, 2004
4.906
4.951
4.877
4.932
7,716,105
+0.04(+0.73%)
Sep 13, 2004
4.864
4.932
4.848
4.896
11,505,468
+0.01(+0.13%)
Sep 10, 2004
4.838
4.913
4.799
4.890
13,228,581
+0.03(+0.60%)
Sep 09, 2004
4.790
4.893
4.764
4.861
11,382,632
+0.04(+0.87%)
Sep 08, 2004
4.841
4.883
4.816
4.819
8,700,034
-0.05(-1.00%)
Sep 07, 2004
4.793
4.877
4.790
4.867
9,542,252
+0.08(+1.76%)
Sep 03, 2004
4.819
4.838
4.783
4.783
5,412,226
-0.05(-1.14%)
Sep 02, 2004
4.809
4.848
4.803
4.838
8,213,948
+0.01(+0.20%)
Sep 01, 2004
4.777
4.838
4.751
4.829
11,792,293
+0.05(+1.08%)
Aug 31, 2004
4.719
4.787
4.719
4.777
9,570,718
+0.06(+1.23%)
Aug 30, 2004
4.845
4.845
4.719
4.719
5,824,363
-0.06(-1.22%)
Aug 27, 2004
4.777
4.803
4.748
4.777
7,428,352
-0.02(-0.40%)
Aug 26, 2004
4.751
4.799
4.709
4.796
11,232,877
+0.02(+0.41%)
Aug 25, 2004
4.677
4.777
4.657
4.777
12,214,640
+0.11(+2.28%)
Aug 24, 2004
4.677
4.738
4.638
4.670
11,406,766
-0.01(-0.21%)
Aug 23, 2004
4.677
4.686
4.622
4.680
7,251,988
+0.06(+1.26%)
Aug 20, 2004
4.602
4.670
4.573
4.622
8,104,107
+0.01(+0.21%)
Aug 19, 2004
4.638
4.670
4.538
4.612
9,385,999
-0.06(-1.25%)
Aug 18, 2004
4.599
4.686
4.573
4.670
7,937,025
+0.04(+0.77%)
Aug 17, 2004
4.596
4.677
4.580
4.635
11,296,306
+0.04(+0.91%)
Aug 16, 2004
4.460
4.606
4.457
4.593
10,670,057
+0.16(+3.72%)
Aug 13, 2004
4.476
4.512
4.392
4.428
9,298,126
-0.06(-1.30%)
Aug 12, 2004
4.528
4.554
4.460
4.486
12,334,072
-0.04(-0.93%)
Aug 11, 2004
4.554
4.599
4.528
4.528
10,981,944
-0.03(-0.57%)
Aug 10, 2004
4.525
4.580
4.525
4.554
9,129,806
+0.03(+0.64%)
Aug 09, 2004
4.586
4.602
4.525
4.525
10,294,432
-0.06(-1.34%)
Aug 06, 2004
4.564
4.757
4.557
4.586
18,842,854
+0.00(+0.07%)
Aug 05, 2004
4.767
4.809
4.576
4.583
29,435,868
-0.19(-3.93%)
Aug 04, 2004
4.822
4.861
4.767
4.770
11,159,546
-0.11(-2.25%)
Aug 03, 2004
4.909
4.929
4.861
4.880
13,788,925
-0.02(-0.40%)
Aug 02, 2004
4.845
4.906
4.832
4.900
15,724,604
+0.02(+0.40%)
Jul 30, 2004
4.825
4.880
4.775
4.880
17,013,922
+0.03(+0.67%)
Jul 29, 2004
4.867
4.893
4.780
4.848
16,299,491
+0.00(+0.00%)
Jul 28, 2004
4.893
4.964
4.767
4.848
16,476,474
-0.01(-0.27%)
Jul 27, 2004
4.783
4.867
4.770
4.861
25,277,066
+0.10(+2.10%)
Jul 26, 2004
4.641
4.803
4.589
4.761
37,118,864
+0.23(+5.06%)
Jul 23, 2004
4.602
4.602
4.467
4.531
22,533,824
-0.07(-1.54%)
Jul 22, 2004
4.654
4.702
4.479
4.602
28,649,962
-0.03(-0.56%)
Jul 21, 2004
4.628
4.747
4.609
4.628
18,580,782
+0.00(+0.07%)
Jul 20, 2004
4.725
4.744
4.622
4.625
21,757,202
-0.10(-2.19%)
Jul 19, 2004
4.780
4.845
4.725
4.728
12,742,496
-0.05(-1.01%)
Jul 16, 2004
4.751
4.845
4.719
4.777
13,223,321
+0.06(+1.23%)
Jul 15, 2004
4.822
4.867
4.715
4.719
21,877,562
-0.12(-2.41%)
Jul 14, 2004
4.787
4.835
4.741
4.835
20,858,360
+0.05(+1.01%)
Jul 13, 2004
4.945
4.955
4.735
4.787
26,264,090
-0.14(-2.76%)
Jul 12, 2004
4.767
4.945
4.728
4.922
41,266,836
+0.28(+5.98%)
Jul 09, 2004
4.606
4.654
4.593
4.644
8,580,292
+0.06(+1.34%)
Jul 08, 2004
4.696
4.725
4.564
4.583
22,031,650
-0.13(-2.68%)
Jul 07, 2004
4.677
4.748
4.641
4.709
14,712,210
+0.04(+0.83%)
Jul 06, 2004
4.677
4.702
4.654
4.670
14,182,188
-0.00(-0.07%)
Jul 02, 2004
4.686
4.735
4.648
4.673
19,108,948
-0.04(-0.89%)
Jul 01, 2004
4.732
4.809
4.709
4.715
20,038,730
-0.01(-0.27%)
Jun 30, 2004
4.725
4.809
4.709
4.728
21,128,168
-0.01(-0.27%)
Jun 29, 2004
4.644
4.751
4.606
4.741
27,323,206
+0.08(+1.73%)
Jun 28, 2004
4.754
4.783
4.641
4.660
26,453,758
-0.14(-2.96%)
Jun 25, 2004
4.754
4.806
4.709
4.803
42,806,468
+0.02(+0.34%)
Jun 24, 2004
4.906
4.977
4.657
4.787
88,436,320
-0.52(-9.75%)
Jun 23, 2004
5.284
5.342
5.255
5.304
13,895,672
+0.02(+0.43%)
Jun 22, 2004
5.216
5.284
5.200
5.281
13,054,382
+0.07(+1.43%)
Jun 21, 2004
5.281
5.287
5.181
5.207
16,127,149
-0.07(-1.35%)
Jun 18, 2004
5.207
5.297
5.203
5.278
12,243,415
+0.05(+0.99%)
Jun 17, 2004
5.252
5.258
5.210
5.226
10,345,484
-0.02(-0.43%)
Jun 16, 2004
5.262
5.262
5.197
5.249
16,284,330
+0.02(+0.37%)
Jun 15, 2004
5.187
5.255
5.178
5.229
17,673,278
+0.07(+1.44%)
Jun 14, 2004
5.287
5.300
5.145
5.155
17,513,002
-0.13(-2.45%)
Jun 10, 2004
5.352
5.355
5.245
5.284
23,015,888
-0.07(-1.27%)
Jun 09, 2004
5.478
5.478
5.220
5.352
31,079,462
-0.13(-2.30%)
Jun 08, 2004
5.394
5.485
5.381
5.478
12,778,078
+0.06(+1.07%)
Jun 07, 2004
5.349
5.436
5.333
5.420
14,888,265
+0.10(+1.95%)
Jun 04, 2004
5.271
5.391
5.255
5.317
18,394,826
+0.09(+1.73%)
Jun 03, 2004
5.242
5.346
5.187
5.226
19,173,614
-0.02(-0.31%)
Jun 02, 2004
5.155
5.333
5.155
5.242
24,679,594
+0.12(+2.27%)
Jun 01, 2004
5.317
5.329
5.126
5.126
28,271,242
-0.23(-4.34%)
May 28, 2004
5.381
5.426
5.329
5.359
12,438,035
-0.02(-0.42%)
May 27, 2004
5.349
5.391
5.287
5.381
22,031,958
+0.01(+0.24%)
May 26, 2004
5.333
5.375
5.255
5.368
26,550,914
+0.04(+0.73%)
May 25, 2004
5.384
5.397
5.291
5.329
24,025,498
-0.09(-1.67%)
May 24, 2004
5.478
5.510
5.371
5.420
10,022,149
-0.06(-1.06%)
May 21, 2004
5.527
5.543
5.449
5.478
11,132,318
-0.03(-0.47%)
May 20, 2004
5.472
5.552
5.439
5.504
12,174,725
+0.02(+0.41%)
May 19, 2004
5.478
5.620
5.365
5.481
18,441,856
+0.07(+1.37%)
May 18, 2004
5.433
5.485
5.384
5.407
11,176,254
+0.04(+0.66%)
May 17, 2004
5.336
5.413
5.317
5.371
18,088,508
-0.03(-0.60%)
May 14, 2004
5.371
5.449
5.355
5.404
12,135,121
+0.00(+0.06%)
May 13, 2004
5.452
5.472
5.342
5.401
15,005,222
-0.07(-1.24%)
May 12, 2004
5.423
5.498
5.388
5.468
13,581,929
+0.03(+0.59%)
May 11, 2004
5.352
5.510
5.346
5.436
16,189,650
+0.11(+2.06%)
May 10, 2004
5.420
5.478
5.320
5.326
20,334,526
-0.15(-2.72%)
May 07, 2004
5.569
5.611
5.475
5.475
16,174,488
-0.09(-1.68%)
May 06, 2004
5.565
5.601
5.452
5.569
20,505,632
-0.02(-0.40%)
May 05, 2004
5.527
5.669
5.514
5.591
18,054,164
+0.07(+1.23%)
May 04, 2004
5.527
5.620
5.491
5.523
17,836,956
+0.00(+0.00%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Calendar
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.