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
Fomento Economico Mexicano SAB de CV
(NY:
FMX
)
120.32
-1.45 (-1.19%)
Official Closing Price
Updated: 7:00 PM EDT, May 16, 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
4.498
4.500
4.373
4.424
1,622,900
-0.05(-1.18%)
Apr 28, 2005
4.549
4.549
4.470
4.477
1,392,871
-0.05(-1.13%)
Apr 27, 2005
4.532
4.543
4.506
4.528
601,615
-0.02(-0.42%)
Apr 26, 2005
4.675
4.675
4.543
4.547
853,955
+0.00(+0.08%)
Apr 25, 2005
4.506
4.568
4.486
4.543
1,032,825
+0.06(+1.31%)
Apr 22, 2005
4.519
4.526
4.464
4.484
1,350,558
-0.05(-1.16%)
Apr 21, 2005
4.489
4.557
4.468
4.537
669,701
+0.06(+1.30%)
Apr 20, 2005
4.532
4.532
4.463
4.479
793,948
-0.06(-1.34%)
Apr 19, 2005
4.467
4.551
4.467
4.540
1,249,776
+0.09(+2.12%)
Apr 18, 2005
4.411
4.453
4.401
4.445
1,058,982
+0.03(+0.77%)
Apr 15, 2005
4.454
4.467
4.405
4.412
718,938
-0.05(-1.15%)
Apr 14, 2005
4.497
4.558
4.463
4.463
970,124
-0.04(-0.85%)
Apr 13, 2005
4.489
4.523
4.484
4.501
688,165
+0.00(+0.08%)
Apr 12, 2005
4.454
4.507
4.438
4.497
1,317,092
+0.02(+0.48%)
Apr 11, 2005
4.510
4.528
4.472
4.476
1,020,131
-0.05(-1.05%)
Apr 08, 2005
4.554
4.588
4.506
4.523
1,275,933
-0.04(-0.84%)
Apr 07, 2005
4.546
4.600
4.546
4.562
1,266,316
+0.01(+0.19%)
Apr 06, 2005
4.619
4.633
4.548
4.553
2,100,654
-0.08(-1.67%)
Apr 05, 2005
4.700
4.700
4.606
4.630
1,511,348
-0.02(-0.39%)
Apr 04, 2005
4.731
4.737
4.640
4.648
748,557
-0.06(-1.31%)
Apr 01, 2005
4.640
4.722
4.640
4.710
1,770,227
+0.07(+1.49%)
Mar 31, 2005
4.628
4.642
4.601
4.640
1,329,017
+0.03(+0.71%)
Mar 30, 2005
4.531
4.608
4.514
4.607
2,000,641
+0.05(+1.20%)
Mar 29, 2005
4.645
4.648
4.552
4.553
1,146,685
-0.10(-2.09%)
Mar 28, 2005
4.649
4.720
4.640
4.650
923,195
-0.01(-0.22%)
Mar 24, 2005
4.660
4.679
4.638
4.660
797,410
+0.02(+0.37%)
Mar 23, 2005
4.727
4.727
4.607
4.643
1,510,578
-0.07(-1.42%)
Mar 22, 2005
4.725
4.773
4.689
4.710
682,010
-0.03(-0.69%)
Mar 21, 2005
4.710
4.765
4.710
4.743
645,082
+0.03(+0.70%)
Mar 18, 2005
4.759
4.764
4.669
4.710
1,573,663
-0.06(-1.34%)
Mar 17, 2005
4.768
4.791
4.759
4.774
1,122,836
+0.01(+0.16%)
Mar 16, 2005
4.851
4.851
4.752
4.766
1,895,628
-0.08(-1.58%)
Mar 15, 2005
4.897
4.905
4.830
4.842
2,237,210
-0.03(-0.71%)
Mar 14, 2005
5.000
5.000
4.868
4.877
1,451,340
-0.11(-2.21%)
Mar 11, 2005
5.043
5.069
4.953
4.987
1,216,694
-0.07(-1.46%)
Mar 10, 2005
5.178
5.181
5.036
5.061
892,422
-0.11(-2.05%)
Mar 09, 2005
5.147
5.173
5.138
5.166
847,031
+0.00(+0.03%)
Mar 08, 2005
5.178
5.213
5.156
5.165
657,392
-0.01(-0.25%)
Mar 07, 2005
5.126
5.187
5.115
5.178
866,265
+0.06(+1.12%)
Mar 04, 2005
5.142
5.149
5.115
5.120
1,110,527
-0.02(-0.40%)
Mar 03, 2005
5.201
5.210
5.101
5.141
1,258,623
-0.05(-0.90%)
Mar 02, 2005
5.260
5.262
5.179
5.188
1,054,751
-0.09(-1.66%)
Mar 01, 2005
5.236
5.315
5.232
5.276
1,052,443
+0.04(+0.76%)
Feb 28, 2005
5.156
5.243
5.156
5.236
1,215,540
+0.17(+3.28%)
Feb 25, 2005
5.039
5.075
5.030
5.069
619,695
+0.05(+1.04%)
Feb 24, 2005
4.931
5.017
4.931
5.017
781,254
+0.08(+1.72%)
Feb 23, 2005
4.857
4.933
4.853
4.932
968,586
+0.10(+2.01%)
Feb 22, 2005
4.998
4.998
4.835
4.835
1,104,372
-0.12(-2.41%)
Feb 18, 2005
5.059
5.140
4.951
4.955
1,621,362
-0.10(-2.06%)
Feb 17, 2005
4.909
5.068
4.894
5.059
1,473,651
+0.19(+3.86%)
Feb 16, 2005
4.848
4.879
4.842
4.871
897,038
+0.02(+0.34%)
Feb 15, 2005
4.863
4.887
4.831
4.854
1,197,461
-0.03(-0.53%)
Feb 14, 2005
4.927
4.927
4.880
4.880
295,422
-0.05(-0.95%)
Feb 11, 2005
4.940
4.957
4.907
4.927
1,180,536
-0.01(-0.25%)
Feb 10, 2005
4.867
4.942
4.866
4.939
845,493
+0.06(+1.30%)
Feb 09, 2005
4.879
4.917
4.853
4.876
775,868
-0.01(-0.14%)
Feb 08, 2005
4.873
4.892
4.861
4.883
710,091
+0.00(+0.09%)
Feb 07, 2005
4.870
4.895
4.866
4.879
712,399
+0.01(+0.18%)
Feb 04, 2005
4.796
4.887
4.796
4.870
2,222,978
+0.07(+1.55%)
Feb 03, 2005
4.792
4.805
4.775
4.796
2,342,993
+0.02(+0.44%)
Feb 02, 2005
4.759
4.792
4.740
4.775
1,958,713
+0.01(+0.24%)
Feb 01, 2005
4.675
4.829
4.660
4.763
2,011,797
+0.10(+2.25%)
Jan 31, 2005
4.593
4.679
4.593
4.659
646,621
+0.09(+1.90%)
Jan 28, 2005
4.558
4.580
4.534
4.572
503,141
+0.00(+0.00%)
Jan 27, 2005
4.541
4.581
4.521
4.572
2,104,501
+0.02(+0.40%)
Jan 26, 2005
4.558
4.562
4.551
4.554
743,557
+0.02(+0.34%)
Jan 25, 2005
4.567
4.606
4.516
4.538
1,162,841
-0.05(-1.00%)
Jan 24, 2005
4.562
4.634
4.555
4.584
526,990
+0.00(+0.02%)
Jan 21, 2005
4.571
4.609
4.571
4.583
647,390
-0.02(-0.36%)
Jan 20, 2005
4.653
4.661
4.588
4.600
596,615
-0.06(-1.30%)
Jan 19, 2005
4.637
4.686
4.637
4.660
1,601,744
+0.04(+0.90%)
Jan 18, 2005
4.564
4.653
4.564
4.619
1,442,493
+0.04(+0.83%)
Jan 14, 2005
4.463
4.584
4.463
4.581
552,763
+0.11(+2.44%)
Jan 13, 2005
4.441
4.491
4.441
4.471
2,076,036
+0.03(+0.74%)
Jan 12, 2005
4.445
4.472
4.409
4.438
584,305
+0.01(+0.33%)
Jan 11, 2005
4.463
4.471
4.387
4.424
930,888
-0.04(-0.97%)
Jan 10, 2005
4.503
4.503
4.454
4.467
694,704
+0.03(+0.59%)
Jan 07, 2005
4.483
4.541
4.441
4.441
1,124,375
-0.04(-0.93%)
Jan 06, 2005
4.534
4.534
4.466
4.483
921,272
-0.04(-0.82%)
Jan 05, 2005
4.568
4.578
4.511
4.520
1,549,429
-0.05(-1.04%)
Jan 04, 2005
4.575
4.595
4.562
4.568
866,265
-0.02(-0.36%)
Jan 03, 2005
4.581
4.593
4.558
4.584
1,097,448
+0.03(+0.55%)
Dec 31, 2004
4.565
4.575
4.545
4.559
389,280
-0.03(-0.60%)
Dec 30, 2004
4.571
4.592
4.558
4.587
232,337
+0.00(+0.06%)
Dec 29, 2004
4.525
4.585
4.505
4.584
818,951
+0.08(+1.79%)
Dec 28, 2004
4.571
4.571
4.484
4.503
539,684
-0.05(-1.20%)
Dec 27, 2004
4.577
4.593
4.539
4.558
256,186
-0.01(-0.23%)
Dec 23, 2004
4.580
4.617
4.567
4.568
390,819
-0.00(-0.06%)
Dec 22, 2004
4.539
4.571
4.533
4.571
988,203
+0.04(+0.86%)
Dec 21, 2004
4.506
4.549
4.506
4.532
463,136
+0.03(+0.56%)
Dec 20, 2004
4.519
4.524
4.495
4.507
508,526
+0.00(+0.02%)
Dec 17, 2004
4.531
4.580
4.503
4.506
1,671,753
-0.04(-0.84%)
Dec 16, 2004
4.501
4.565
4.498
4.544
1,261,700
+0.07(+1.45%)
Dec 15, 2004
4.381
4.479
4.380
4.479
999,743
+0.10(+2.26%)
Dec 14, 2004
4.372
4.428
4.362
4.380
1,850,237
+0.03(+0.70%)
Dec 13, 2004
4.371
4.371
4.332
4.350
494,294
+0.01(+0.32%)
Dec 10, 2004
4.312
4.358
4.309
4.336
975,125
+0.00(+0.06%)
Dec 09, 2004
4.292
4.352
4.285
4.334
937,812
+0.02(+0.46%)
Dec 08, 2004
4.298
4.315
4.289
4.314
878,189
+0.02(+0.57%)
Dec 07, 2004
4.296
4.298
4.274
4.289
1,250,160
+0.01(+0.26%)
Dec 06, 2004
4.310
4.310
4.271
4.278
1,255,930
-0.01(-0.24%)
Dec 03, 2004
4.297
4.305
4.275
4.289
509,680
+0.00(+0.04%)
Dec 02, 2004
4.216
4.339
4.216
4.287
3,282,345
+0.08(+1.79%)
Dec 01, 2004
4.125
4.220
4.125
4.211
1,032,440
+0.07(+1.72%)
Nov 30, 2004
4.118
4.154
4.118
4.140
1,145,916
+0.03(+0.70%)
Nov 29, 2004
4.053
4.140
4.053
4.112
1,429,029
+0.08(+2.04%)
Nov 26, 2004
3.995
4.051
3.990
4.029
575,843
+0.03(+0.65%)
Nov 24, 2004
3.921
4.008
3.921
4.003
1,714,066
+0.07(+1.76%)
Nov 23, 2004
3.921
3.956
3.914
3.934
1,251,699
+0.00(+0.00%)
Nov 22, 2004
3.900
3.938
3.900
3.934
737,402
+0.02(+0.55%)
Nov 19, 2004
3.958
3.965
3.901
3.913
1,502,500
-0.04(-0.94%)
Nov 18, 2004
3.960
3.982
3.940
3.950
376,586
-0.02(-0.46%)
Nov 17, 2004
3.966
3.990
3.966
3.968
1,580,972
+0.00(+0.11%)
Nov 16, 2004
3.971
3.977
3.951
3.964
880,497
+0.01(+0.13%)
Nov 15, 2004
3.997
3.997
3.947
3.958
869,342
-0.03(-0.67%)
Nov 12, 2004
4.012
4.024
3.983
3.985
553,148
-0.03(-0.67%)
Nov 11, 2004
3.991
4.033
3.991
4.012
835,492
+0.02(+0.48%)
Nov 10, 2004
3.949
4.015
3.939
3.993
757,789
+0.04(+1.12%)
Nov 09, 2004
3.974
3.974
3.942
3.949
308,116
-0.01(-0.31%)
Nov 08, 2004
3.973
3.980
3.953
3.961
493,909
-0.01(-0.20%)
Nov 05, 2004
3.943
3.993
3.943
3.969
842,415
+0.01(+0.22%)
Nov 04, 2004
3.854
3.964
3.854
3.960
1,242,082
+0.11(+2.93%)
Nov 03, 2004
3.843
3.885
3.843
3.848
882,036
+0.03(+0.73%)
Nov 02, 2004
3.804
3.834
3.804
3.820
1,219,002
+0.01(+0.30%)
Nov 01, 2004
3.843
3.847
3.809
3.809
514,681
-0.01(-0.34%)
Oct 29, 2004
3.822
3.837
3.793
3.822
580,074
+0.01(+0.32%)
Oct 28, 2004
3.800
3.828
3.785
3.809
742,018
+0.01(+0.32%)
Oct 27, 2004
3.831
3.831
3.751
3.797
544,685
-0.01(-0.32%)
Oct 26, 2004
3.811
3.815
3.792
3.809
288,883
+0.01(+0.18%)
Oct 25, 2004
3.792
3.820
3.771
3.802
659,315
+0.01(+0.27%)
Oct 22, 2004
3.796
3.825
3.792
3.792
335,427
-0.02(-0.55%)
Oct 21, 2004
3.787
3.831
3.783
3.813
567,765
+0.03(+0.71%)
Oct 20, 2004
3.791
3.806
3.770
3.786
465,829
-0.01(-0.14%)
Oct 19, 2004
3.844
3.873
3.783
3.791
472,753
-0.04(-0.93%)
Oct 18, 2004
3.847
3.859
3.814
3.827
623,541
-0.02(-0.41%)
Oct 15, 2004
3.871
3.881
3.834
3.842
1,725,606
-0.03(-0.69%)
Oct 14, 2004
3.882
3.905
3.863
3.869
896,269
-0.02(-0.45%)
Oct 13, 2004
3.886
3.896
3.863
3.886
773,176
+0.01(+0.16%)
Oct 12, 2004
3.917
3.917
3.877
3.880
599,692
-0.04(-1.04%)
Oct 11, 2004
3.956
3.956
3.921
3.921
90,396
-0.01(-0.33%)
Oct 08, 2004
3.932
3.964
3.930
3.934
837,415
-0.00(-0.07%)
Oct 07, 2004
3.910
3.958
3.910
3.937
820,105
+0.02(+0.58%)
Oct 06, 2004
3.924
3.924
3.896
3.914
1,127,452
-0.00(-0.07%)
Oct 05, 2004
3.900
3.921
3.883
3.917
1,077,061
+0.02(+0.44%)
Oct 04, 2004
3.858
3.915
3.858
3.900
867,419
+0.02(+0.63%)
Oct 01, 2004
3.844
3.897
3.844
3.875
1,938,710
+0.05(+1.22%)
Sep 30, 2004
3.828
3.843
3.813
3.828
1,118,605
+0.01(+0.18%)
Sep 29, 2004
3.815
3.865
3.813
3.822
840,877
+0.02(+0.52%)
Sep 28, 2004
3.832
3.834
3.793
3.802
857,033
-0.02(-0.57%)
Sep 27, 2004
3.882
3.882
3.811
3.823
823,182
-0.06(-1.63%)
Sep 24, 2004
3.873
3.908
3.868
3.886
416,976
+0.01(+0.34%)
Sep 23, 2004
3.873
3.880
3.869
3.873
935,120
-0.00(-0.11%)
Sep 22, 2004
3.904
3.904
3.870
3.878
693,550
-0.02(-0.56%)
Sep 21, 2004
3.898
3.952
3.898
3.900
503,526
+0.00(+0.04%)
Sep 20, 2004
3.913
3.913
3.893
3.898
276,958
-0.02(-0.60%)
Sep 17, 2004
3.925
3.971
3.908
3.921
285,036
+0.01(+0.33%)
Sep 16, 2004
3.918
3.924
3.899
3.908
315,809
+0.01(+0.27%)
Sep 15, 2004
3.919
3.927
3.886
3.898
780,100
-0.03(-0.75%)
Sep 14, 2004
3.846
3.927
3.834
3.927
893,191
+0.11(+2.81%)
Sep 13, 2004
3.805
3.843
3.802
3.820
368,893
+0.01(+0.27%)
Sep 10, 2004
3.806
3.812
3.784
3.809
745,865
+0.01(+0.23%)
Sep 09, 2004
3.752
3.805
3.752
3.801
391,973
+0.05(+1.29%)
Sep 08, 2004
3.752
3.768
3.726
3.752
867,419
-0.02(-0.57%)
Sep 07, 2004
3.799
3.813
3.758
3.774
561,226
-0.02(-0.64%)
Sep 03, 2004
3.765
3.803
3.764
3.798
1,009,360
+0.03(+0.78%)
Sep 02, 2004
3.774
3.783
3.759
3.769
515,450
-0.01(-0.37%)
Sep 01, 2004
3.742
3.791
3.742
3.783
859,341
+0.04(+0.97%)
Aug 31, 2004
3.751
3.751
3.735
3.746
663,546
+0.01(+0.33%)
Aug 30, 2004
3.755
3.769
3.726
3.734
210,796
-0.01(-0.25%)
Aug 27, 2004
3.746
3.752
3.737
3.744
662,777
+0.00(+0.00%)
Aug 26, 2004
3.731
3.757
3.726
3.744
561,610
+0.02(+0.49%)
Aug 25, 2004
3.709
3.737
3.706
3.725
647,390
-0.01(-0.14%)
Aug 24, 2004
3.757
3.768
3.718
3.731
767,021
-0.03(-0.71%)
Aug 23, 2004
3.744
3.769
3.736
3.757
432,747
+0.01(+0.25%)
Aug 20, 2004
3.699
3.771
3.699
3.748
1,261,316
+0.07(+2.03%)
Aug 19, 2004
3.640
3.674
3.640
3.673
596,615
+0.01(+0.28%)
Aug 18, 2004
3.668
3.668
3.648
3.663
755,866
-0.01(-0.14%)
Aug 17, 2004
3.655
3.702
3.652
3.668
1,327,093
+0.01(+0.21%)
Aug 16, 2004
3.614
3.666
3.594
3.660
585,075
+0.07(+2.03%)
Aug 13, 2004
3.616
3.618
3.583
3.588
876,266
-0.01(-0.19%)
Aug 12, 2004
3.596
3.608
3.557
3.594
685,857
-0.00(-0.05%)
Aug 11, 2004
3.633
3.633
3.594
3.596
1,161,303
-0.05(-1.26%)
Aug 10, 2004
3.692
3.695
3.616
3.642
1,462,111
-0.05(-1.25%)
Aug 09, 2004
3.709
3.729
3.669
3.688
633,927
-0.03(-0.79%)
Aug 06, 2004
3.756
3.758
3.692
3.718
1,589,819
-0.08(-2.03%)
Aug 05, 2004
3.839
3.839
3.783
3.795
295,422
-0.04(-1.04%)
Aug 04, 2004
3.822
3.856
3.802
3.835
398,128
-0.02(-0.47%)
Aug 03, 2004
3.822
3.865
3.811
3.853
586,613
+0.01(+0.36%)
Aug 02, 2004
3.829
3.839
3.800
3.839
363,123
+0.03(+0.82%)
Jul 30, 2004
3.748
3.812
3.743
3.808
815,874
+0.05(+1.36%)
Jul 29, 2004
3.749
3.763
3.716
3.757
890,883
+0.01(+0.14%)
Jul 28, 2004
3.731
3.761
3.680
3.751
472,753
+0.00(+0.07%)
Jul 27, 2004
3.696
3.755
3.679
3.749
572,765
+0.05(+1.29%)
Jul 26, 2004
3.758
3.758
3.679
3.701
530,068
-0.05(-1.29%)
Jul 23, 2004
3.783
3.783
3.731
3.750
493,909
-0.03(-0.76%)
Jul 22, 2004
3.756
3.807
3.744
3.778
1,601,359
+0.03(+0.88%)
Jul 21, 2004
3.735
3.749
3.726
3.745
888,960
+0.02(+0.51%)
Jul 20, 2004
3.759
3.768
3.718
3.726
830,106
-0.03(-0.88%)
Jul 19, 2004
3.756
3.799
3.744
3.759
1,990,640
+0.02(+0.44%)
Jul 16, 2004
3.800
3.813
3.738
3.743
2,239,903
-0.05(-1.37%)
Jul 15, 2004
3.838
3.848
3.777
3.795
566,226
-0.04(-1.13%)
Jul 14, 2004
3.846
3.846
3.808
3.838
883,575
-0.00(-0.09%)
Jul 13, 2004
3.925
3.925
3.830
3.841
920,887
-0.06(-1.60%)
Jul 12, 2004
3.906
3.921
3.859
3.904
1,039,364
+0.04(+1.05%)
Jul 09, 2004
3.840
3.894
3.833
3.863
350,429
+0.03(+0.84%)
Jul 08, 2004
3.832
3.866
3.776
3.831
1,307,091
-0.05(-1.21%)
Jul 07, 2004
3.997
4.006
3.857
3.878
3,471,984
-0.11(-2.78%)
Jul 06, 2004
3.966
3.995
3.947
3.989
907,809
+0.02(+0.59%)
Jul 02, 2004
3.947
4.007
3.947
3.965
218,489
-0.00(-0.09%)
Jul 01, 2004
3.972
3.981
3.964
3.969
504,295
-0.00(-0.09%)
Jun 30, 2004
3.990
3.999
3.958
3.972
775,099
-0.02(-0.46%)
Jun 29, 2004
3.983
3.997
3.975
3.990
457,751
-0.01(-0.13%)
Jun 28, 2004
4.054
4.068
3.996
3.996
1,076,676
-0.05(-1.26%)
Jun 25, 2004
4.064
4.072
4.033
4.047
962,431
-0.02(-0.47%)
Jun 24, 2004
3.989
4.092
3.989
4.066
2,838,057
+0.08(+1.96%)
Jun 23, 2004
3.971
3.990
3.951
3.988
1,982,177
+0.02(+0.44%)
Jun 22, 2004
3.892
3.984
3.886
3.971
3,304,270
+0.08(+2.05%)
Jun 21, 2004
3.778
3.917
3.778
3.891
3,355,816
+0.11(+3.01%)
Jun 18, 2004
3.757
3.788
3.757
3.777
705,859
+0.02(+0.55%)
Jun 17, 2004
3.735
3.773
3.721
3.757
395,050
+0.02(+0.60%)
Jun 16, 2004
3.752
3.752
3.723
3.734
387,357
-0.00(-0.02%)
Jun 15, 2004
3.700
3.749
3.700
3.735
553,532
+0.04(+1.05%)
Jun 14, 2004
3.783
3.783
3.696
3.696
667,393
-0.10(-2.63%)
Jun 10, 2004
3.755
3.817
3.751
3.796
1,037,825
+0.04(+0.97%)
Jun 09, 2004
3.808
3.813
3.726
3.759
650,083
-0.06(-1.63%)
Jun 08, 2004
3.797
3.822
3.796
3.822
847,801
+0.02(+0.41%)
Jun 07, 2004
3.738
3.817
3.738
3.806
757,020
+0.07(+1.97%)
Jun 04, 2004
3.730
3.752
3.714
3.732
1,063,982
+0.02(+0.54%)
Jun 03, 2004
3.718
3.737
3.707
3.712
650,468
-0.01(-0.40%)
Jun 02, 2004
3.720
3.747
3.709
3.727
1,180,536
+0.01(+0.26%)
Jun 01, 2004
3.724
3.726
3.710
3.718
805,488
-0.00(-0.09%)
May 28, 2004
3.746
3.748
3.705
3.721
723,169
-0.02(-0.49%)
May 27, 2004
3.726
3.751
3.706
3.739
820,490
+0.01(+0.35%)
May 26, 2004
3.684
3.741
3.684
3.726
1,942,942
+0.01(+0.37%)
May 25, 2004
3.621
3.715
3.621
3.712
2,511,861
+0.09(+2.51%)
May 24, 2004
3.829
3.830
3.621
3.621
3,133,095
-0.27(-6.84%)
May 21, 2004
3.938
3.938
3.870
3.887
485,831
-0.01(-0.16%)
May 20, 2004
3.900
3.934
3.883
3.893
1,990,640
-0.01(-0.38%)
May 19, 2004
3.915
3.964
3.893
3.908
1,582,126
+0.06(+1.46%)
May 18, 2004
3.811
3.927
3.811
3.852
1,556,353
+0.05(+1.37%)
May 17, 2004
3.929
3.929
3.781
3.800
1,966,406
-0.13(-3.20%)
May 14, 2004
3.596
3.986
3.596
3.925
3,677,780
+0.32(+8.89%)
May 13, 2004
3.601
3.631
3.579
3.605
803,564
+0.01(+0.19%)
May 12, 2004
3.690
3.690
3.532
3.598
1,647,134
-0.07(-1.91%)
May 11, 2004
3.620
3.676
3.620
3.668
1,836,389
+0.06(+1.56%)
May 10, 2004
3.743
3.747
3.596
3.612
1,585,203
-0.16(-4.29%)
May 07, 2004
3.733
3.778
3.732
3.774
975,894
-0.00(-0.07%)
May 06, 2004
3.765
3.782
3.713
3.776
1,571,740
-0.03(-0.71%)
May 05, 2004
3.835
3.880
3.802
3.803
859,341
-0.02(-0.45%)
May 04, 2004
3.801
3.835
3.796
3.821
531,222
+0.04(+0.99%)
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.