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
Banco DE Chile ADR
(NY:
BCH
)
24.54
+0.17 (+0.70%)
Official Closing Price
Updated: 7:00 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
4.713
4.728
4.713
4.728
4,244
-0.01(-0.12%)
Apr 28, 2005
4.771
4.819
4.734
4.734
66,496
-0.04(-0.92%)
Apr 27, 2005
4.794
4.799
4.778
4.778
50,933
-0.06(-1.31%)
Apr 26, 2005
4.813
4.842
4.806
4.842
16,270
-0.02(-0.41%)
Apr 25, 2005
4.861
4.861
4.861
4.861
0
+0.00(+0.00%)
Apr 22, 2005
4.832
4.861
4.832
4.861
6,366
-0.07(-1.46%)
Apr 21, 2005
4.842
4.933
4.842
4.933
38,907
+0.11(+2.35%)
Apr 20, 2005
4.835
4.842
4.778
4.820
88,426
-0.03(-0.64%)
Apr 19, 2005
4.813
4.863
4.806
4.851
73,571
+0.05(+0.94%)
Apr 18, 2005
4.813
4.813
4.806
4.806
2,122
-0.02(-0.44%)
Apr 15, 2005
4.863
4.863
4.827
4.827
32,541
-0.06(-1.16%)
Apr 14, 2005
4.878
4.912
4.870
4.884
37,492
-0.05(-1.00%)
Apr 13, 2005
4.953
4.990
4.933
4.933
38,200
+0.01(+0.14%)
Apr 12, 2005
4.877
4.926
4.877
4.926
4,951
-0.01(-0.29%)
Apr 11, 2005
4.919
4.941
4.919
4.941
45,274
+0.21(+4.55%)
Apr 08, 2005
4.778
4.778
4.726
4.726
6,366
-0.07(-1.39%)
Apr 07, 2005
4.799
4.820
4.771
4.792
37,492
+0.03(+0.59%)
Apr 06, 2005
4.764
4.764
4.764
4.764
1,414
-0.04(-0.91%)
Apr 05, 2005
4.808
4.808
4.808
4.808
707
+0.00(+0.00%)
Apr 04, 2005
4.808
4.808
4.808
4.808
1,414
-0.01(-0.26%)
Apr 01, 2005
4.861
4.891
4.820
4.820
41,030
+0.03(+0.59%)
Mar 31, 2005
4.700
4.792
4.700
4.792
41,737
+0.10(+2.20%)
Mar 30, 2005
4.734
4.734
4.661
4.689
45,981
-0.07(-1.43%)
Mar 29, 2005
4.835
4.835
4.750
4.757
111,771
-0.05(-1.06%)
Mar 28, 2005
4.785
4.808
4.750
4.808
34,663
-0.01(-0.12%)
Mar 24, 2005
4.820
4.820
4.813
4.813
4,244
-0.02(-0.32%)
Mar 23, 2005
4.877
4.891
4.820
4.829
21,222
-0.10(-2.06%)
Mar 22, 2005
4.997
4.997
4.919
4.931
62,252
-0.10(-2.02%)
Mar 21, 2005
5.004
5.032
5.004
5.032
2,829
-0.05(-0.97%)
Mar 18, 2005
5.089
5.089
5.075
5.082
2,122
+0.02(+0.42%)
Mar 17, 2005
5.025
5.061
5.025
5.061
11,318
+0.06(+1.10%)
Mar 16, 2005
4.976
5.013
4.919
5.006
81,352
+0.04(+0.74%)
Mar 15, 2005
5.138
5.138
4.969
4.969
47,396
-0.05(-0.99%)
Mar 14, 2005
5.032
5.032
5.018
5.018
6,366
+0.01(+0.28%)
Mar 11, 2005
4.943
5.018
4.943
5.004
37,492
+0.06(+1.23%)
Mar 10, 2005
4.990
4.990
4.930
4.943
46,689
-0.11(-2.18%)
Mar 09, 2005
5.195
5.195
5.054
5.054
461,233
-0.35(-6.51%)
Mar 08, 2005
5.464
5.464
5.387
5.406
134,408
-0.05(-0.93%)
Mar 07, 2005
5.428
5.456
5.414
5.456
48,104
-0.01(-0.23%)
Mar 04, 2005
5.456
5.485
5.435
5.469
21,222
+0.08(+1.42%)
Mar 03, 2005
5.478
5.485
5.393
5.393
220,005
-0.08(-1.42%)
Mar 02, 2005
5.512
5.512
5.471
5.471
33,955
-0.04(-0.77%)
Mar 01, 2005
5.513
5.555
5.485
5.513
81,352
-0.05(-0.94%)
Feb 28, 2005
5.555
5.570
5.555
5.565
12,026
+0.01(+0.18%)
Feb 25, 2005
5.548
5.555
5.534
5.555
37,492
-0.01(-0.25%)
Feb 24, 2005
5.555
5.570
5.555
5.570
25,466
+0.00(+0.00%)
Feb 23, 2005
5.541
5.570
5.541
5.570
26,881
+0.06(+1.03%)
Feb 22, 2005
5.471
5.541
5.442
5.513
40,322
+0.11(+2.07%)
Feb 18, 2005
5.401
5.401
5.401
5.401
5,659
+0.04(+0.69%)
Feb 17, 2005
5.386
5.386
5.365
5.365
4,951
-0.02(-0.39%)
Feb 16, 2005
5.386
5.386
5.386
5.386
10,611
-0.03(-0.52%)
Feb 15, 2005
5.350
5.485
5.350
5.414
100,452
-0.03(-0.52%)
Feb 14, 2005
5.350
5.449
5.350
5.442
27,589
+0.13(+2.39%)
Feb 11, 2005
5.315
5.315
5.301
5.315
21,929
-0.01(-0.13%)
Feb 10, 2005
5.322
5.322
5.322
5.322
707
+0.03(+0.53%)
Feb 09, 2005
5.250
5.294
5.250
5.294
13,440
-0.03(-0.53%)
Feb 08, 2005
5.244
5.322
5.244
5.322
15,563
+0.04(+0.70%)
Feb 07, 2005
5.259
5.294
5.259
5.285
21,222
+0.01(+0.27%)
Feb 04, 2005
5.230
5.271
5.230
5.271
16,977
+0.08(+1.47%)
Feb 03, 2005
5.146
5.216
5.146
5.195
44,567
+0.14(+2.85%)
Feb 02, 2005
5.032
5.061
5.032
5.051
18,392
+0.02(+0.37%)
Feb 01, 2005
4.905
5.032
4.891
5.032
45,981
+0.06(+1.14%)
Jan 31, 2005
4.948
4.976
4.933
4.976
36,785
+0.08(+1.73%)
Jan 28, 2005
4.891
4.891
4.891
4.891
1,414
-0.03(-0.57%)
Jan 27, 2005
4.884
4.941
4.884
4.919
55,178
-0.02(-0.49%)
Jan 26, 2005
4.933
4.948
4.933
4.943
57,300
-0.00(-0.09%)
Jan 25, 2005
4.983
4.983
4.948
4.948
2,829
-0.07(-1.41%)
Jan 24, 2005
5.096
5.096
5.018
5.018
18,392
-0.08(-1.53%)
Jan 21, 2005
5.131
5.133
5.096
5.096
155,631
+0.02(+0.42%)
Jan 20, 2005
5.082
5.103
5.075
5.075
44,567
-0.01(-0.14%)
Jan 19, 2005
5.167
5.167
5.082
5.082
67,911
-0.04(-0.83%)
Jan 18, 2005
5.131
5.131
5.124
5.124
4,951
-0.05(-0.96%)
Jan 14, 2005
5.233
5.233
5.160
5.174
54,470
-0.08(-1.48%)
Jan 13, 2005
5.252
5.252
5.252
5.252
2,829
-0.02(-0.40%)
Jan 12, 2005
5.259
5.273
5.252
5.273
6,366
-0.00(-0.08%)
Jan 11, 2005
5.335
5.339
5.252
5.277
31,833
-0.06(-1.06%)
Jan 10, 2005
5.336
5.336
5.334
5.334
2,122
+0.03(+0.61%)
Jan 07, 2005
5.302
5.308
5.301
5.301
4,951
-0.01(-0.13%)
Jan 06, 2005
5.372
5.372
5.308
5.308
16,270
+0.01(+0.13%)
Jan 05, 2005
5.301
5.301
5.301
5.301
707
+0.03(+0.51%)
Jan 04, 2005
5.301
5.301
5.274
5.274
7,074
-0.06(-1.17%)
Jan 03, 2005
5.400
5.435
5.336
5.336
91,963
-0.08(-1.56%)
Dec 31, 2004
5.404
5.421
5.386
5.421
85,597
-0.04(-0.65%)
Dec 30, 2004
5.442
5.456
5.442
5.456
6,366
+0.00(+0.08%)
Dec 29, 2004
5.442
5.520
5.442
5.452
44,567
+0.02(+0.44%)
Dec 28, 2004
5.427
5.428
5.400
5.428
48,104
+0.01(+0.26%)
Dec 27, 2004
5.400
5.442
5.400
5.414
19,807
+0.03(+0.53%)
Dec 23, 2004
5.358
5.386
5.358
5.386
29,711
+0.01(+0.26%)
Dec 22, 2004
5.301
5.399
5.301
5.372
23,344
+0.10(+1.99%)
Dec 21, 2004
5.301
5.329
5.266
5.267
103,282
-0.10(-1.79%)
Dec 20, 2004
5.356
5.363
5.356
5.363
6,366
+0.15(+2.96%)
Dec 17, 2004
5.223
5.232
5.209
5.209
6,366
-0.03(-0.54%)
Dec 16, 2004
5.216
5.259
5.216
5.237
15,563
-0.02(-0.40%)
Dec 15, 2004
5.209
5.287
5.209
5.259
45,981
+0.06(+1.09%)
Dec 14, 2004
5.211
5.232
5.202
5.202
32,541
+0.01(+0.27%)
Dec 13, 2004
5.188
5.188
5.188
5.188
0
+0.00(+0.00%)
Dec 10, 2004
5.172
5.188
5.172
5.188
11,318
+0.00(+0.00%)
Dec 09, 2004
5.188
5.188
5.188
5.188
707
-0.06(-1.13%)
Dec 08, 2004
5.266
5.266
5.247
5.247
10,611
-0.05(-0.88%)
Dec 07, 2004
5.328
5.329
5.273
5.294
38,907
-0.01(-0.27%)
Dec 06, 2004
5.302
5.308
5.301
5.308
4,244
-0.04(-0.66%)
Dec 03, 2004
5.287
5.343
5.287
5.343
10,611
+0.13(+2.44%)
Dec 02, 2004
5.273
5.273
5.188
5.216
33,248
-0.08(-1.60%)
Dec 01, 2004
5.230
5.301
5.230
5.301
18,392
+0.13(+2.46%)
Nov 30, 2004
5.153
5.174
5.153
5.174
9,196
+0.03(+0.66%)
Nov 29, 2004
5.138
5.140
5.138
5.140
4,951
-0.02(-0.38%)
Nov 26, 2004
5.157
5.160
5.141
5.160
20,515
+0.00(+0.00%)
Nov 24, 2004
5.131
5.160
5.124
5.160
36,078
+0.09(+1.81%)
Nov 23, 2004
5.004
5.082
4.933
5.068
43,152
+0.11(+2.19%)
Nov 22, 2004
4.948
4.969
4.948
4.959
29,003
-0.16(-3.09%)
Nov 19, 2004
5.061
5.117
5.061
5.117
6,366
+0.06(+1.17%)
Nov 18, 2004
5.054
5.073
5.038
5.058
24,759
+0.08(+1.65%)
Nov 17, 2004
4.976
4.976
4.963
4.976
22,637
+0.10(+2.06%)
Nov 16, 2004
4.876
4.876
4.876
4.876
707
-0.04(-0.86%)
Nov 15, 2004
4.904
4.919
4.904
4.918
9,903
+0.02(+0.40%)
Nov 12, 2004
4.870
4.898
4.870
4.898
5,659
+0.06(+1.17%)
Nov 11, 2004
4.863
4.863
4.842
4.842
267,402
-0.03(-0.52%)
Nov 10, 2004
4.868
4.868
4.867
4.867
5,659
+0.02(+0.44%)
Nov 09, 2004
4.842
4.846
4.827
4.846
91,256
+0.03(+0.53%)
Nov 08, 2004
4.900
4.928
4.820
4.820
84,182
-0.13(-2.60%)
Nov 05, 2004
4.891
4.949
4.891
4.949
10,611
+0.07(+1.33%)
Nov 04, 2004
4.847
4.898
4.847
4.884
56,593
+0.10(+2.10%)
Nov 03, 2004
4.820
4.820
4.777
4.784
126,627
-0.02(-0.38%)
Nov 02, 2004
4.827
4.827
4.798
4.802
13,440
-0.00(-0.03%)
Nov 01, 2004
4.803
4.803
4.803
4.803
0
+0.00(+0.00%)
Oct 29, 2004
4.805
4.835
4.803
4.803
65,082
-0.02(-0.35%)
Oct 28, 2004
4.846
4.847
4.820
4.820
50,226
-0.03(-0.58%)
Oct 27, 2004
4.849
4.849
4.849
4.849
3,537
+0.06(+1.18%)
Oct 26, 2004
4.792
4.792
4.792
4.792
12,026
+0.03(+0.59%)
Oct 25, 2004
4.919
4.919
4.764
4.764
24,759
-0.18(-3.71%)
Oct 22, 2004
4.948
4.948
4.948
4.948
0
+0.00(+0.00%)
Oct 21, 2004
4.948
4.948
4.948
4.948
4,244
-0.01(-0.28%)
Oct 20, 2004
4.962
4.962
4.962
4.962
9,196
-0.04(-0.74%)
Oct 19, 2004
4.998
4.998
4.998
4.998
0
+0.00(+0.00%)
Oct 18, 2004
4.998
4.998
4.998
4.998
2,122
+0.03(+0.60%)
Oct 15, 2004
4.874
4.969
4.874
4.969
55,885
+0.09(+1.94%)
Oct 14, 2004
4.948
4.948
4.874
4.874
21,929
-0.15(-2.90%)
Oct 13, 2004
5.020
5.020
5.020
5.020
0
+0.00(+0.00%)
Oct 12, 2004
5.045
5.045
5.020
5.020
4,951
+0.00(+0.03%)
Oct 11, 2004
5.018
5.018
5.018
5.018
0
+0.00(+0.00%)
Oct 08, 2004
5.103
5.103
5.004
5.018
84,182
-0.10(-1.93%)
Oct 07, 2004
5.146
5.146
5.117
5.117
13,440
-0.02(-0.41%)
Oct 06, 2004
5.195
5.209
5.124
5.138
19,100
+0.00(+0.00%)
Oct 05, 2004
5.124
5.188
5.124
5.138
12,733
+0.08(+1.54%)
Oct 04, 2004
4.990
5.061
4.990
5.061
96,915
+0.07(+1.47%)
Oct 01, 2004
4.990
4.990
4.977
4.987
6,366
-0.00(-0.06%)
Sep 30, 2004
4.990
4.990
4.990
4.990
7,074
+0.01(+0.28%)
Sep 29, 2004
4.905
4.984
4.905
4.976
48,811
+0.08(+1.59%)
Sep 28, 2004
4.826
4.898
4.826
4.898
27,589
+0.07(+1.35%)
Sep 27, 2004
4.877
4.877
4.833
4.833
48,104
-0.04(-0.75%)
Sep 24, 2004
4.891
4.891
4.870
4.870
32,541
-0.01(-0.29%)
Sep 23, 2004
4.890
4.891
4.883
4.884
14,148
-0.01(-0.12%)
Sep 22, 2004
4.891
4.891
4.890
4.890
2,829
+0.04(+0.85%)
Sep 21, 2004
4.905
4.905
4.849
4.849
33,248
-0.11(-2.28%)
Sep 20, 2004
4.939
4.962
4.939
4.962
10,611
+0.05(+1.04%)
Sep 17, 2004
4.911
4.911
4.911
4.911
707
-0.04(-0.71%)
Sep 16, 2004
4.898
4.946
4.898
4.946
29,003
+0.13(+2.61%)
Sep 15, 2004
4.769
4.820
4.769
4.820
4,951
+0.08(+1.64%)
Sep 14, 2004
4.720
4.743
4.720
4.743
7,074
+0.04(+0.90%)
Sep 13, 2004
4.680
4.700
4.663
4.700
41,737
+0.00(+0.00%)
Sep 10, 2004
4.672
4.700
4.672
4.700
6,366
+0.04(+0.94%)
Sep 09, 2004
4.693
4.700
4.651
4.656
12,733
-0.01(-0.18%)
Sep 08, 2004
4.764
4.764
4.665
4.665
23,344
-0.11(-2.34%)
Sep 07, 2004
4.777
4.777
4.777
4.777
0
+0.00(+0.00%)
Sep 03, 2004
4.778
4.778
4.777
4.777
5,659
-0.01(-0.30%)
Sep 02, 2004
4.775
4.791
4.775
4.791
12,026
+0.03(+0.56%)
Sep 01, 2004
4.849
4.849
4.762
4.764
30,418
-0.07(-1.46%)
Aug 31, 2004
4.792
4.863
4.792
4.835
79,937
+0.06(+1.18%)
Aug 30, 2004
4.778
4.778
4.778
4.778
0
+0.00(+0.00%)
Aug 27, 2004
4.778
4.778
4.778
4.778
0
+0.00(+0.00%)
Aug 26, 2004
4.750
4.778
4.750
4.778
33,248
+0.02(+0.33%)
Aug 25, 2004
4.779
4.779
4.755
4.762
12,026
-0.04(-0.91%)
Aug 24, 2004
4.771
4.830
4.769
4.806
41,030
+0.03(+0.59%)
Aug 23, 2004
4.700
4.779
4.695
4.778
14,855
+0.10(+2.15%)
Aug 20, 2004
4.699
4.714
4.678
4.678
14,148
+0.01(+0.18%)
Aug 19, 2004
4.587
4.669
4.587
4.669
31,833
+0.07(+1.63%)
Aug 18, 2004
4.685
4.693
4.594
4.594
29,003
-0.10(-2.14%)
Aug 17, 2004
4.693
4.695
4.693
4.695
176,146
+0.07(+1.40%)
Aug 16, 2004
4.550
4.630
4.550
4.630
551,782
+0.08(+1.71%)
Aug 13, 2004
4.485
4.552
4.485
4.552
186,757
+0.10(+2.19%)
Aug 12, 2004
4.382
4.463
4.382
4.454
140,775
+0.02(+0.51%)
Aug 11, 2004
4.341
4.453
4.324
4.432
239,813
+0.05(+1.13%)
Aug 10, 2004
4.439
4.439
4.368
4.382
227,787
-0.02(-0.51%)
Aug 09, 2004
4.405
4.405
4.405
4.405
14,855
-0.01(-0.29%)
Aug 06, 2004
4.418
4.418
4.418
4.418
54,470
+0.00(+0.00%)
Aug 05, 2004
4.418
4.418
4.418
4.418
54,470
+0.00(+0.00%)
Aug 04, 2004
4.418
4.418
4.418
4.418
13,440
+0.00(+0.00%)
Aug 03, 2004
4.410
4.418
4.410
4.418
83,474
-0.01(-0.16%)
Aug 02, 2004
4.439
4.439
4.418
4.425
11,318
-0.03(-0.73%)
Jul 30, 2004
4.457
4.457
4.457
4.457
0
+0.00(+0.00%)
Jul 29, 2004
4.446
4.457
4.446
4.457
36,785
+0.01(+0.13%)
Jul 28, 2004
4.422
4.453
4.386
4.451
44,567
+0.02(+0.54%)
Jul 27, 2004
4.450
4.450
4.425
4.427
21,929
-0.03(-0.57%)
Jul 26, 2004
4.509
4.509
4.453
4.453
10,611
-0.07(-1.56%)
Jul 23, 2004
4.573
4.573
4.524
4.524
5,659
-0.05(-1.08%)
Jul 22, 2004
4.642
4.642
4.572
4.573
111,771
-0.06(-1.37%)
Jul 21, 2004
4.635
4.638
4.635
4.637
218,590
+0.00(+0.03%)
Jul 20, 2004
4.565
4.637
4.565
4.635
113,893
+0.08(+1.71%)
Jul 19, 2004
4.532
4.566
4.516
4.557
70,033
+0.02(+0.37%)
Jul 16, 2004
4.439
4.543
4.439
4.540
36,078
+0.12(+2.82%)
Jul 15, 2004
4.389
4.416
4.389
4.416
3,537
+0.05(+1.10%)
Jul 14, 2004
4.368
4.368
4.368
4.368
5,659
+0.00(+0.03%)
Jul 13, 2004
4.361
4.367
4.326
4.367
12,026
+0.02(+0.46%)
Jul 12, 2004
4.333
4.365
4.333
4.347
15,563
+0.06(+1.32%)
Jul 09, 2004
4.290
4.290
4.290
4.290
707
-0.02(-0.49%)
Jul 08, 2004
4.311
4.311
4.311
4.311
1,414
-0.04(-0.81%)
Jul 07, 2004
4.276
4.347
4.276
4.347
31,126
+0.07(+1.62%)
Jul 06, 2004
4.290
4.343
4.276
4.278
60,130
+0.04(+0.83%)
Jul 02, 2004
4.227
4.242
4.227
4.242
4,951
+0.02(+0.54%)
Jul 01, 2004
4.248
4.248
4.218
4.220
19,100
+0.03(+0.67%)
Jun 30, 2004
4.198
4.198
4.191
4.191
2,829
-0.02(-0.54%)
Jun 29, 2004
4.215
4.234
4.214
4.214
4,951
-0.00(-0.07%)
Jun 28, 2004
4.217
4.217
4.217
4.217
1,414
+0.02(+0.47%)
Jun 25, 2004
4.197
4.197
4.197
4.197
707
+0.00(+0.07%)
Jun 24, 2004
4.214
4.242
4.184
4.194
188,172
+0.03(+0.61%)
Jun 23, 2004
4.128
4.184
4.128
4.169
247,594
+0.06(+1.34%)
Jun 22, 2004
4.112
4.128
4.112
4.114
39,615
+0.01(+0.31%)
Jun 21, 2004
4.114
4.114
4.099
4.101
5,659
-0.01(-0.31%)
Jun 18, 2004
4.156
4.170
4.114
4.114
72,156
+0.01(+0.34%)
Jun 17, 2004
4.114
4.114
4.099
4.099
9,196
-0.00(-0.03%)
Jun 16, 2004
4.085
4.101
4.085
4.101
4,244
+0.02(+0.38%)
Jun 15, 2004
4.015
4.128
4.015
4.085
38,200
+0.07(+1.76%)
Jun 14, 2004
4.092
4.092
4.013
4.015
45,981
-0.07(-1.73%)
Jun 10, 2004
4.094
4.094
4.085
4.085
36,785
-0.02(-0.55%)
Jun 09, 2004
4.136
4.136
4.108
4.108
2,122
-0.01(-0.14%)
Jun 08, 2004
4.114
4.114
4.114
4.114
394,029
+0.00(+0.00%)
Jun 07, 2004
4.114
4.114
4.114
4.114
0
+0.00(+0.00%)
Jun 04, 2004
4.114
4.114
4.114
4.114
1,414
-0.06(-1.46%)
Jun 03, 2004
4.174
4.174
4.174
4.174
0
+0.00(+0.00%)
Jun 02, 2004
4.174
4.174
4.174
4.174
0
+0.00(+0.00%)
Jun 01, 2004
4.177
4.177
4.174
4.174
17,685
+0.01(+0.27%)
May 28, 2004
4.234
4.234
4.163
4.163
84,182
-0.05(-1.17%)
May 27, 2004
4.205
4.213
4.191
4.213
843,237
+0.05(+1.15%)
May 26, 2004
4.164
4.164
4.164
4.164
707
+0.05(+1.24%)
May 25, 2004
4.114
4.114
4.114
4.114
14,148
+0.00(+0.00%)
May 24, 2004
4.071
4.142
4.071
4.114
103,989
+0.06(+1.43%)
May 21, 2004
4.056
4.085
4.056
4.056
72,156
-0.02(-0.38%)
May 20, 2004
4.022
4.071
4.022
4.071
43,152
+0.03(+0.66%)
May 19, 2004
4.044
4.044
4.044
4.044
707
+0.00(+0.03%)
May 18, 2004
4.015
4.043
4.008
4.043
48,811
+0.03(+0.67%)
May 17, 2004
4.015
4.016
4.015
4.016
4,244
-0.01(-0.32%)
May 14, 2004
4.008
4.029
4.008
4.029
23,344
+0.04(+0.88%)
May 13, 2004
3.979
3.993
3.979
3.993
21,222
+0.00(+0.00%)
May 12, 2004
4.029
4.029
3.993
3.993
16,270
-0.04(-0.88%)
May 11, 2004
4.008
4.036
4.008
4.029
24,759
+0.01(+0.28%)
May 10, 2004
4.015
4.017
4.015
4.017
8,488
+0.00(+0.07%)
May 07, 2004
4.015
4.015
4.015
4.015
22,637
-0.05(-1.22%)
May 06, 2004
4.064
4.064
4.064
4.064
1,414
+0.02(+0.52%)
May 05, 2004
4.034
4.044
4.034
4.043
19,100
+0.01(+0.21%)
May 04, 2004
4.036
4.036
4.034
4.034
1,414
+0.03(+0.85%)
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.