Sign In
|
Register
|
About San Rafael
|
Contact Us
San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast
|
Traffic
San Rafael News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
San Rafael Gas Prices
Ski And Snow Reports
Financial Markets
Online Reservations
Embassy Suites Hotel San Rafael-Marin
Extended Stay America San Rafael - Francisco Blvd. East
Four Points By Sheraton San Rafael
Travelodge San Rafael
Courtyard San Francisco Larkspur Landing/Marin County
Acqua Hotel
Americas Best Value Inn And Suites Mill Valley
Holiday Inn Express Mill Valley San Francisco Area
Mill Valley Inn
Tamalpais Motel
Travelodge Mill Valley/Sausalito
Vacation Packages
Rental Cars
Flights
San Rafael Hotels
San Francisco Hotels
Sausalito Hotels
Mill Valley Hotels
Novato Hotels
Chinese
Cafes and Coffee Houses
Delis
Italian
Mexican
Pizza
Seafood
Sushi
Thai
Bars and Lounges
Downtown
Entertainment
Attractions
Museums
Family Activities
Arts & Culture
Annual Events
Beaches
Accommodations
Bed and Breakfast
Hotel and Motel Management
Hotels & Resorts
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Libraries
Museums
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Attractions & Entertainment
Activities
Auditoriums, Halls & Facilities
Biking
Bowling, Billiards & Video Games
Comedy Clubs
Events & Festivals
Fishing
Galleries
General Attractions
Golfing
Group Adventures
Movie Theatres
Museums
Parks & Preserves
Shells
Sightseeing
Theatre
Tours
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Mobile Detail
Mobile Home Dealers
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
RV Dealers
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Services & Home Health
Manicures
Massage
Nutrition
Personal Trainers
Piercing & Tattoo
Skin Treatment
Tanning Salons
Weight Loss
Yoga
Bike, Hike, Team Building
Business & Professional Services
Appraisers
Benefit & Pensions Plans
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Funeral Services & Cemeteries
Graphic Design & Art
Human Resource Services
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Motor Freight Transportation & Warehousing
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Payroll Services
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Trade Shows, Expos & Conventions
Video Production
Waste Management & Recycling
Concierge & Lifestyle Services
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Drywall, Plastering & Insulation
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Patio and Pool Enclosures
Plumbing
Pools, Spas & Saunas
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
Housecleaning
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Home Business Opportunities
Temporary Help & Employment Contractors
Financial Services
Accountants & Tax
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Debt & Credit Counseling
Debt Help
Debt Services
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Mortgage Lenders
Personal
Golf
Government
City & County Government
Post Offices
State Government
Hair Salons
Health and Medicine
Alternative Medicine / Acupuncture
Chiropractors
Counseling
Dentistry
Dermatologists
Drug Stores & Pharmacies
Emergency Services
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Residential Care Facilities
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Air Conditioning
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Closets
Contractors
Domestic Services
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Pest Control
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Sewage & Septic Systems
Sprinklers
Tools
Insurance
Agents & Brokers
Auto
Health
Home
Life
Pets
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Home & Garden
Industrial Supplies & Services
Machine Shops
Metal
Plastics
Textiles & Apparel
Wholesale / Import / Export
Media
Print Publications
Radio Stations
Television Stations
Meeting & Event Planning
Audio & Visual
Catering
Event Facilities
Event Planners
Exhibit Designers
Lodging
Party Rentals & Entertainment
Recreational Services
Tourist Attractions
Travel Arrangement & Services
Miscellaneous
Nightlife
Bars and Lounges
Dinner & Music Theatres
Events & Concerts
Live Music
Night Clubs
Personal Service
Barbers, Beauty Salons & Spas
Child Care
Dry Cleaning and Laundry
Personal Chef
Tailors and Alterations
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Plastic Surgery
Aesthetic Surgeon
Plastic Surgeon
Real Estate
Appraisers and Home Inspectors
Assisted Living & Elder Care Service
Commercial
Condominiums
Developers
Mobile Home Parks
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Schools
Title Companies
Religion
Relocation
Movers
Storage
Restaurants
Afghan
American
Asian
Bagels
Bakery
Barbecue
Brazilian
Breakfast
Brew Pubs
Burgers
Chinese
Coffee Houses
Deli
Downtown San Rafael Restaurants
Fast Food
French
German
Hawaiian
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Latin American
Mediterranean
Mexican
Middle Eastern
Persian
Pizza
Resort Restaurants
Sandwiches
Seafood
Sports Bars
Steaks, Chops
Sushi
Tapas
Thai
Vegetarian
Vietnamese
Wine
Shopping
Accessories
Antiques
Auctions
Beer, Wine and Spirits
Books
Cellular & Wireless
Children's and Infants Clothing
Clothing
Coffee and Tea Shops
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Indian Arts & Crafts - Retail
Jewelry
Men's Clothing Stores
Music and Instruments
Pharmacies
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Day Spas
Resort Spas
Sports & Recreation
Associations & Clubs
Bicycles
Boat Dealers & Equipment
Boating
Camping & Parks
Docks & Marinas
Equestrian
Firearm Ranges
Fishing, Fishing Charters and Tours
Fitness Equipment & Apparel
Golf Courses
Golf Equipment & Supplies
Gymnastics
Health Clubs
Hiking
Instruction
Martial Arts
Recreation Facilities
Rentals
Skateboarding
Skating Rinks
Sporting Goods
Tennis
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Attractions
Auto Rentals
Bus Lines & Charters
Cruises
Hotels & Resorts
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Bridal Shops
Cakes & Caterers
Ceremony & Reception Venues
Consultants & Planners
Entertainment
Favors & Gifts
Florists
Health & Beauty
Photographers & Videographers
Rentals
Your Business Here
Apartments
Real Eatate Agents
Mortgage Lenders
Relocating To San Rafael
Classifieds
Jobs
Cars
Forums
Coupons
Archives
Contests
Search Hotels in San Rafael
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
ADD YOUR BUSINESS
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Marten Transport L
(NQ:
MRTN
)
18.10
+0.03 (+0.17%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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
1.775
1.799
1.742
1.794
608,801
+0.02(+0.90%)
Apr 28, 2005
1.802
1.830
1.778
1.778
670,910
-0.03(-1.82%)
Apr 27, 2005
1.828
1.828
1.790
1.811
782,399
-0.03(-1.79%)
Apr 26, 2005
1.808
1.849
1.808
1.844
334,904
+0.03(+1.61%)
Apr 25, 2005
1.847
1.887
1.802
1.815
371,095
-0.00(-0.16%)
Apr 22, 2005
1.841
1.870
1.774
1.818
597,243
-0.01(-0.36%)
Apr 21, 2005
1.855
1.892
1.790
1.824
1,140,878
+0.05(+2.77%)
Apr 20, 2005
1.821
1.834
1.775
1.775
617,944
-0.04(-2.08%)
Apr 19, 2005
1.816
1.821
1.787
1.813
1,802,497
+0.06(+3.23%)
Apr 18, 2005
1.749
1.762
1.712
1.756
577,707
+0.01(+0.65%)
Apr 15, 2005
1.860
1.860
1.718
1.745
431,976
-0.10(-5.52%)
Apr 14, 2005
1.943
1.955
1.847
1.847
848,568
-0.09(-4.68%)
Apr 13, 2005
1.946
1.956
1.922
1.938
491,049
-0.01(-0.29%)
Apr 12, 2005
1.884
1.954
1.880
1.943
443,639
+0.05(+2.64%)
Apr 11, 2005
1.963
1.963
1.877
1.893
482,372
-0.07(-3.61%)
Apr 08, 2005
1.996
1.997
1.963
1.964
127,840
-0.04(-2.21%)
Apr 07, 2005
1.995
2.017
1.965
2.008
426,631
+0.00(+0.24%)
Apr 06, 2005
2.036
2.058
1.999
2.004
221,452
-0.00(-0.09%)
Apr 05, 2005
2.000
2.018
1.985
2.006
248,592
-0.01(-0.47%)
Apr 04, 2005
1.994
2.030
1.947
2.015
200,222
+0.01(+0.42%)
Apr 01, 2005
2.018
2.018
1.968
2.007
343,984
-0.01(-0.37%)
Mar 31, 2005
2.003
2.015
1.989
2.014
559,929
-0.01(-0.42%)
Mar 30, 2005
2.020
2.067
1.995
2.023
160,572
+0.02(+0.89%)
Mar 29, 2005
2.024
2.051
2.002
2.005
246,912
-0.06(-3.02%)
Mar 28, 2005
2.061
2.068
2.024
2.067
144,884
-0.00(-0.14%)
Mar 24, 2005
2.072
2.110
2.049
2.070
171,783
+0.03(+1.39%)
Mar 23, 2005
2.023
2.069
2.007
2.041
462,074
+0.01(+0.56%)
Mar 22, 2005
2.058
2.096
1.987
2.030
370,198
-0.03(-1.38%)
Mar 21, 2005
2.128
2.128
2.042
2.058
439,933
-0.06(-2.90%)
Mar 18, 2005
2.151
2.151
2.077
2.120
512,061
+0.01(+0.67%)
Mar 17, 2005
2.067
2.154
2.031
2.106
422,769
+0.07(+3.38%)
Mar 16, 2005
1.965
2.051
1.965
2.037
1,241,360
+0.08(+3.95%)
Mar 15, 2005
1.992
2.004
1.903
1.959
616,602
-0.02(-1.19%)
Mar 14, 2005
2.075
2.093
1.947
1.983
510,154
-0.05(-2.28%)
Mar 11, 2005
1.996
2.079
1.983
2.029
337,615
+0.03(+1.46%)
Mar 10, 2005
2.021
2.021
1.973
2.000
161,214
-0.00(-0.19%)
Mar 09, 2005
2.053
2.080
1.999
2.004
273,409
-0.07(-3.24%)
Mar 08, 2005
2.072
2.109
2.045
2.071
153,603
-0.03(-1.30%)
Mar 07, 2005
2.095
2.110
2.060
2.098
363,089
-0.01(-0.58%)
Mar 04, 2005
2.123
2.125
2.081
2.110
174,869
-0.02(-0.75%)
Mar 03, 2005
2.178
2.194
2.081
2.126
557,338
-0.02(-1.05%)
Mar 02, 2005
2.115
2.201
2.107
2.149
397,599
+0.02(+1.16%)
Mar 01, 2005
2.108
2.191
2.108
2.125
361,147
-0.05(-2.39%)
Feb 28, 2005
2.075
2.178
2.063
2.176
633,010
+0.09(+4.39%)
Feb 25, 2005
1.957
2.101
1.957
2.085
417,996
+0.10(+5.04%)
Feb 24, 2005
2.023
2.041
1.950
1.985
458,487
-0.02(-1.18%)
Feb 23, 2005
2.042
2.051
1.985
2.008
337,290
-0.02(-1.02%)
Feb 22, 2005
2.096
2.096
2.014
2.029
590,945
-0.12(-5.70%)
Feb 18, 2005
2.156
2.172
2.137
2.152
514,793
+0.00(+0.04%)
Feb 17, 2005
2.143
2.171
2.096
2.151
380,513
+0.03(+1.31%)
Feb 16, 2005
2.101
2.144
2.101
2.123
760,865
+0.01(+0.33%)
Feb 15, 2005
2.123
2.175
2.107
2.116
241,525
+0.01(+0.49%)
Feb 14, 2005
2.053
2.127
2.053
2.106
216,588
+0.03(+1.60%)
Feb 11, 2005
2.056
2.086
2.050
2.073
209,450
+0.02(+1.20%)
Feb 10, 2005
1.996
2.051
1.995
2.048
479,216
+0.01(+0.32%)
Feb 09, 2005
2.096
2.115
1.988
2.041
574,770
-0.06(-2.79%)
Feb 08, 2005
2.274
2.274
2.090
2.100
803,361
-0.11(-4.96%)
Feb 07, 2005
2.214
2.239
2.166
2.210
586,900
-0.04(-1.68%)
Feb 04, 2005
2.257
2.267
2.233
2.247
114,193
-0.02(-0.83%)
Feb 03, 2005
2.280
2.289
2.244
2.266
189,512
+0.00(+0.04%)
Feb 02, 2005
2.360
2.360
2.202
2.265
706,684
-0.10(-4.04%)
Feb 01, 2005
2.199
2.362
2.199
2.361
1,110,645
+0.12(+5.53%)
Jan 31, 2005
2.199
2.237
2.171
2.237
673,586
+0.07(+3.00%)
Jan 28, 2005
2.163
2.187
2.155
2.172
481,165
+0.04(+1.73%)
Jan 27, 2005
2.151
2.210
2.133
2.135
1,166,584
+0.02(+1.16%)
Jan 26, 2005
2.078
2.137
2.066
2.110
293,594
+0.03(+1.59%)
Jan 25, 2005
2.037
2.077
1.941
2.077
1,073,021
+0.09(+4.66%)
Jan 24, 2005
1.909
2.068
1.909
1.985
239,922
+0.06(+3.24%)
Jan 21, 2005
1.895
1.961
1.895
1.922
125,171
-0.00(-0.10%)
Jan 20, 2005
1.974
1.974
1.892
1.924
465,011
-0.09(-4.54%)
Jan 19, 2005
2.094
2.094
1.981
2.016
197,956
-0.04(-1.84%)
Jan 18, 2005
1.995
2.092
1.973
2.054
554,013
+0.07(+3.57%)
Jan 14, 2005
1.991
2.028
1.969
1.983
194,284
-0.00(-0.10%)
Jan 13, 2005
2.030
2.039
1.956
1.985
294,279
-0.06(-3.04%)
Jan 12, 2005
2.072
2.072
2.020
2.047
391,866
+0.01(+0.46%)
Jan 11, 2005
2.101
2.138
2.028
2.038
188,163
-0.02(-1.14%)
Jan 10, 2005
2.151
2.202
2.058
2.061
155,029
-0.11(-4.88%)
Jan 07, 2005
2.148
2.204
2.125
2.167
261,908
+0.03(+1.55%)
Jan 06, 2005
2.059
2.178
2.058
2.134
286,266
+0.11(+5.36%)
Jan 05, 2005
1.974
2.058
1.974
2.025
389,805
-0.02(-0.74%)
Jan 04, 2005
2.108
2.124
2.008
2.041
387,743
-0.07(-3.22%)
Jan 03, 2005
2.116
2.266
2.108
2.109
550,970
-0.04(-1.76%)
Dec 31, 2004
2.163
2.206
2.146
2.146
65,660
-0.05(-2.36%)
Dec 30, 2004
2.204
2.215
2.178
2.198
38,831
-0.01(-0.26%)
Dec 29, 2004
2.193
2.223
2.176
2.204
62,836
-0.01(-0.26%)
Dec 28, 2004
2.141
2.217
2.125
2.210
175,095
+0.09(+4.09%)
Dec 27, 2004
2.149
2.149
2.063
2.123
146,853
-0.01(-0.31%)
Dec 23, 2004
2.183
2.183
2.011
2.129
766,040
-0.01(-0.35%)
Dec 22, 2004
2.151
2.172
2.124
2.137
237,931
-0.01(-0.66%)
Dec 21, 2004
2.161
2.162
2.143
2.151
158,856
+0.01(+0.64%)
Dec 20, 2004
2.127
2.159
2.127
2.137
52,952
-0.02(-1.15%)
Dec 17, 2004
2.144
2.162
2.127
2.162
148,971
-0.01(-0.26%)
Dec 16, 2004
2.120
2.195
2.120
2.168
333,951
+0.06(+2.78%)
Dec 15, 2004
2.034
2.129
2.012
2.109
231,577
+0.09(+4.30%)
Dec 14, 2004
1.948
2.030
1.936
2.023
1,219,310
+0.08(+4.39%)
Dec 13, 2004
1.994
2.006
1.933
1.938
359,368
-0.04(-2.10%)
Dec 10, 2004
1.973
2.004
1.961
1.979
199,099
-0.00(-0.19%)
Dec 09, 2004
2.008
2.008
1.960
1.983
324,066
-0.05(-2.33%)
Dec 08, 2004
2.012
2.036
2.012
2.030
89,665
+0.02(+1.18%)
Dec 07, 2004
2.026
2.048
2.007
2.007
99,549
-0.05(-2.25%)
Dec 06, 2004
2.060
2.065
2.011
2.053
756,862
-0.01(-0.32%)
Dec 03, 2004
2.079
2.167
2.059
2.059
112,258
-0.10(-4.47%)
Dec 02, 2004
2.117
2.156
2.112
2.156
194,863
+0.00(+0.13%)
Dec 01, 2004
2.039
2.153
2.039
2.153
301,474
+0.08(+3.87%)
Nov 30, 2004
2.072
2.125
2.041
2.073
89,665
-0.06(-2.96%)
Nov 29, 2004
2.136
2.137
2.065
2.136
164,504
+0.00(+0.09%)
Nov 26, 2004
2.167
2.170
2.114
2.134
55,070
-0.03(-1.48%)
Nov 24, 2004
2.172
2.172
2.155
2.166
64,954
-0.01(-0.26%)
Nov 23, 2004
2.085
2.172
2.085
2.172
336,069
+0.05(+2.27%)
Nov 22, 2004
2.065
2.154
2.054
2.124
201,924
+0.05(+2.46%)
Nov 19, 2004
2.173
2.208
2.057
2.073
333,951
-0.12(-5.67%)
Nov 18, 2004
2.215
2.230
2.182
2.197
263,348
+0.01(+0.56%)
Nov 17, 2004
2.253
2.253
2.176
2.185
429,971
+0.00(+0.00%)
Nov 16, 2004
2.196
2.201
2.140
2.185
1,027,271
-0.02(-0.94%)
Nov 15, 2004
2.194
2.255
2.135
2.206
1,502,428
+0.06(+2.68%)
Nov 12, 2004
2.090
2.186
2.061
2.148
523,166
+0.06(+2.99%)
Nov 11, 2004
2.054
2.093
1.990
2.086
1,092,225
+0.06(+2.89%)
Nov 10, 2004
1.826
2.063
1.826
2.027
978,555
+0.14(+7.40%)
Nov 09, 2004
1.719
1.905
1.718
1.888
1,138,117
+0.16(+9.18%)
Nov 08, 2004
1.742
1.760
1.716
1.729
175,095
-0.03(-1.82%)
Nov 05, 2004
1.767
1.793
1.743
1.761
226,635
-0.00(-0.16%)
Nov 04, 2004
1.794
1.794
1.757
1.764
135,557
-0.03(-1.68%)
Nov 03, 2004
1.782
1.799
1.753
1.794
382,667
+0.03(+1.99%)
Nov 02, 2004
1.762
1.788
1.739
1.759
110,846
+0.01(+0.70%)
Nov 01, 2004
1.729
1.774
1.711
1.747
216,750
+0.02(+1.04%)
Oct 29, 2004
1.726
1.745
1.707
1.729
244,991
-0.01(-0.70%)
Oct 28, 2004
1.736
1.760
1.722
1.741
350,896
-0.01(-0.32%)
Oct 27, 2004
1.754
1.755
1.699
1.747
785,103
+0.00(+0.11%)
Oct 26, 2004
1.792
1.792
1.705
1.745
823,228
-0.05(-2.53%)
Oct 25, 2004
1.715
1.790
1.700
1.790
118,612
+0.06(+3.55%)
Oct 22, 2004
1.741
1.755
1.712
1.729
120,024
-0.02(-0.92%)
Oct 21, 2004
1.728
1.751
1.681
1.745
417,968
+0.01(+0.43%)
Oct 20, 2004
1.676
1.739
1.652
1.737
242,873
+0.07(+3.95%)
Oct 19, 2004
1.664
1.731
1.664
1.671
178,625
+0.00(+0.28%)
Oct 18, 2004
1.653
1.681
1.643
1.667
110,846
+0.01(+0.34%)
Oct 15, 2004
1.616
1.686
1.616
1.661
189,921
+0.03(+1.97%)
Oct 14, 2004
1.592
1.633
1.582
1.629
430,677
+0.05(+2.86%)
Oct 13, 2004
1.633
1.633
1.567
1.584
314,182
-0.05(-2.95%)
Oct 12, 2004
1.621
1.637
1.607
1.632
225,929
-0.00(-0.12%)
Oct 11, 2004
1.623
1.658
1.621
1.634
108,022
-0.01(-0.40%)
Oct 08, 2004
1.644
1.644
1.618
1.640
218,868
+0.01(+0.52%)
Oct 07, 2004
1.686
1.686
1.617
1.632
513,988
-0.06(-3.57%)
Oct 06, 2004
1.700
1.700
1.658
1.692
108,022
-0.00(-0.11%)
Oct 05, 2004
1.774
1.798
1.673
1.694
454,682
-0.07(-3.81%)
Oct 04, 2004
1.741
1.768
1.707
1.761
121,436
+0.03(+1.75%)
Oct 01, 2004
1.651
1.775
1.651
1.731
290,883
+0.08(+4.92%)
Sep 30, 2004
1.673
1.683
1.637
1.650
190,627
-0.05(-2.89%)
Sep 29, 2004
1.637
1.704
1.628
1.699
133,439
+0.06(+3.57%)
Sep 28, 2004
1.702
1.702
1.608
1.640
399,611
-0.05(-3.07%)
Sep 27, 2004
1.695
1.714
1.663
1.692
1,017,386
-0.01(-0.67%)
Sep 24, 2004
1.703
1.722
1.691
1.703
62,130
+0.00(+0.17%)
Sep 23, 2004
1.704
1.718
1.701
1.701
110,140
-0.01(-0.72%)
Sep 22, 2004
1.718
1.718
1.699
1.713
106,610
-0.01(-0.71%)
Sep 21, 2004
1.680
1.736
1.680
1.725
229,459
+0.03(+1.84%)
Sep 20, 2004
1.760
1.784
1.685
1.694
133,439
-0.09(-4.83%)
Sep 17, 2004
1.736
1.780
1.670
1.780
389,727
+0.07(+3.91%)
Sep 16, 2004
1.713
1.713
1.701
1.713
53,658
+0.00(+0.00%)
Sep 15, 2004
1.693
1.714
1.685
1.713
243,579
+0.02(+1.23%)
Sep 14, 2004
1.698
1.714
1.641
1.692
320,536
-0.02(-0.95%)
Sep 13, 2004
1.692
1.713
1.669
1.708
122,142
+0.02(+1.40%)
Sep 10, 2004
1.685
1.700
1.675
1.685
292,846
+0.01(+0.73%)
Sep 09, 2004
1.616
1.694
1.613
1.672
193,451
+0.05(+2.91%)
Sep 08, 2004
1.622
1.671
1.598
1.625
151,090
-0.02(-1.09%)
Sep 07, 2004
1.601
1.682
1.601
1.643
177,213
+0.06(+3.63%)
Sep 03, 2004
1.668
1.685
1.584
1.585
153,208
-0.10(-5.94%)
Sep 02, 2004
1.597
1.685
1.584
1.685
219,574
+0.08(+5.25%)
Sep 01, 2004
1.647
1.694
1.583
1.601
342,423
-0.04(-2.36%)
Aug 31, 2004
1.603
1.651
1.586
1.640
304,298
+0.04(+2.30%)
Aug 30, 2004
1.596
1.603
1.596
1.603
271,114
+0.00(+0.12%)
Aug 27, 2004
1.621
1.635
1.584
1.601
157,444
+0.00(+0.06%)
Aug 26, 2004
1.624
1.653
1.587
1.601
252,758
-0.01(-0.64%)
Aug 25, 2004
1.610
1.636
1.586
1.611
400,318
+0.02(+1.01%)
Aug 24, 2004
1.638
1.651
1.592
1.595
548,583
-0.02(-1.23%)
Aug 23, 2004
1.628
1.650
1.580
1.615
409,454
-0.04(-2.17%)
Aug 20, 2004
1.582
1.652
1.562
1.651
273,960
+0.07(+4.48%)
Aug 19, 2004
1.685
1.685
1.561
1.580
405,260
-0.09(-5.43%)
Aug 18, 2004
1.625
1.694
1.586
1.670
373,488
+0.04(+2.43%)
Aug 17, 2004
1.656
1.662
1.603
1.631
554,232
-0.02(-1.20%)
Aug 16, 2004
1.704
1.704
1.617
1.651
547,877
-0.06(-3.53%)
Aug 13, 2004
1.724
1.724
1.651
1.711
252,758
-0.02(-1.20%)
Aug 12, 2004
1.857
1.874
1.720
1.732
110,140
-0.14(-7.33%)
Aug 11, 2004
1.838
1.874
1.810
1.869
173,682
+0.02(+1.12%)
Aug 10, 2004
1.753
1.863
1.753
1.848
154,620
+0.12(+6.94%)
Aug 09, 2004
1.842
1.842
1.704
1.728
338,342
-0.11(-5.86%)
Aug 06, 2004
1.841
1.866
1.828
1.836
182,155
-0.02(-1.22%)
Aug 05, 2004
1.893
1.893
1.847
1.858
132,733
-0.02(-1.16%)
Aug 04, 2004
1.906
1.906
1.838
1.880
923,484
-0.01(-0.45%)
Aug 03, 2004
1.875
1.912
1.862
1.888
521,048
+0.01(+0.70%)
Aug 02, 2004
1.855
1.886
1.842
1.875
314,182
+0.02(+1.07%)
Jul 30, 2004
1.807
1.864
1.807
1.855
95,313
+0.05(+2.77%)
Jul 29, 2004
1.832
1.832
1.762
1.805
192,745
-0.02(-1.24%)
Jul 28, 2004
1.814
1.829
1.797
1.828
129,909
+0.01(+0.52%)
Jul 27, 2004
1.814
1.830
1.795
1.819
823,228
+0.00(+0.10%)
Jul 26, 2004
1.786
1.826
1.770
1.817
333,245
+0.02(+0.94%)
Jul 23, 2004
1.800
1.836
1.780
1.800
211,102
-0.01(-0.47%)
Jul 22, 2004
1.816
1.823
1.800
1.808
216,750
+0.00(+0.00%)
Jul 21, 2004
1.784
1.844
1.775
1.808
381,961
+0.01(+0.79%)
Jul 20, 2004
1.758
1.794
1.753
1.794
446,209
+0.02(+1.33%)
Jul 19, 2004
1.742
1.770
1.742
1.770
140,499
+0.02(+0.97%)
Jul 16, 2004
1.730
1.756
1.730
1.753
105,904
+0.01(+0.65%)
Jul 15, 2004
1.732
1.747
1.706
1.742
158,150
+0.01(+0.76%)
Jul 14, 2004
1.706
1.732
1.700
1.729
110,140
+0.01(+0.61%)
Jul 13, 2004
1.731
1.736
1.714
1.719
95,313
-0.01(-0.49%)
Jul 12, 2004
1.712
1.727
1.698
1.727
124,260
+0.03(+1.61%)
Jul 09, 2004
1.689
1.711
1.687
1.700
196,981
+0.02(+1.18%)
Jul 08, 2004
1.694
1.706
1.680
1.680
161,680
-0.01(-0.84%)
Jul 07, 2004
1.708
1.717
1.690
1.694
213,220
-0.02(-1.37%)
Jul 06, 2004
1.752
1.764
1.676
1.718
242,167
-0.04(-2.31%)
Jul 02, 2004
1.755
1.770
1.700
1.758
181,449
+0.01(+0.43%)
Jul 01, 2004
1.773
1.790
1.712
1.751
287,353
-0.01(-0.59%)
Jun 30, 2004
1.774
1.777
1.711
1.761
444,797
-0.00(-0.27%)
Jun 29, 2004
1.780
1.817
1.762
1.766
405,966
-0.01(-0.58%)
Jun 28, 2004
1.799
1.799
1.703
1.776
768,864
-0.04(-2.29%)
Jun 25, 2004
1.808
1.870
1.724
1.818
4,414,088
-0.01(-0.41%)
Jun 24, 2004
1.870
1.870
1.809
1.825
189,215
-0.03(-1.68%)
Jun 23, 2004
1.865
1.866
1.847
1.856
188,509
-0.01(-0.46%)
Jun 22, 2004
1.849
1.873
1.847
1.865
114,376
+0.00(+0.25%)
Jun 21, 2004
1.874
1.874
1.860
1.860
61,424
-0.01(-0.61%)
Jun 18, 2004
1.822
1.875
1.797
1.871
256,288
+0.05(+2.69%)
Jun 17, 2004
1.852
1.855
1.794
1.822
145,441
-0.03(-1.53%)
Jun 16, 2004
1.794
1.851
1.794
1.851
193,451
+0.06(+3.16%)
Jun 15, 2004
1.756
1.803
1.756
1.794
314,182
+0.03(+1.60%)
Jun 14, 2004
1.794
1.804
1.748
1.766
329,715
-0.03(-1.53%)
Jun 10, 2004
1.744
1.814
1.733
1.793
431,383
+0.05(+2.93%)
Jun 09, 2004
1.704
1.742
1.700
1.742
117,906
+0.02(+1.37%)
Jun 08, 2004
1.690
1.728
1.679
1.719
120,024
+0.03(+1.73%)
Jun 07, 2004
1.681
1.740
1.677
1.689
441,267
+0.01(+0.62%)
Jun 04, 2004
1.685
1.700
1.671
1.679
194,863
-0.02(-1.17%)
Jun 03, 2004
1.700
1.700
1.689
1.699
229,459
-0.00(-0.17%)
Jun 02, 2004
1.641
1.712
1.638
1.702
146,853
+0.06(+3.86%)
Jun 01, 2004
1.640
1.753
1.620
1.638
294,413
+0.02(+1.05%)
May 28, 2004
1.628
1.639
1.595
1.621
162,386
-0.00(-0.12%)
May 27, 2004
1.686
1.696
1.623
1.623
317,712
-0.07(-4.13%)
May 26, 2004
1.653
1.726
1.651
1.693
220,280
+0.05(+3.05%)
May 25, 2004
1.559
1.694
1.559
1.643
173,682
+0.09(+5.52%)
May 24, 2004
1.630
1.638
1.550
1.557
239,343
-0.09(-5.23%)
May 21, 2004
1.605
1.662
1.605
1.643
206,866
+0.03(+2.05%)
May 20, 2004
1.607
1.631
1.605
1.610
131,321
+0.00(+0.00%)
May 19, 2004
1.630
1.634
1.558
1.610
465,272
-0.02(-1.33%)
May 18, 2004
1.623
1.636
1.613
1.632
547,877
+0.01(+0.41%)
May 17, 2004
1.613
1.634
1.590
1.625
194,863
+0.00(+0.00%)
May 14, 2004
1.622
1.661
1.589
1.625
449,739
+0.00(+0.23%)
May 13, 2004
1.638
1.676
1.599
1.621
812,638
-0.03(-1.94%)
May 12, 2004
1.651
1.687
1.612
1.653
280,999
-0.00(-0.06%)
May 11, 2004
1.636
1.700
1.620
1.654
285,941
+0.01(+0.63%)
May 10, 2004
1.638
1.657
1.610
1.644
574,706
+0.01(+0.35%)
May 07, 2004
1.689
1.689
1.620
1.638
437,737
-0.05(-2.91%)
May 06, 2004
1.682
1.704
1.668
1.687
208,984
+0.02(+1.19%)
May 05, 2004
1.640
1.695
1.592
1.668
329,009
+0.02(+1.38%)
May 04, 2004
1.668
1.699
1.621
1.645
197,687
-0.03(-2.02%)
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.