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
Graphic Packaging Holding Company
(NY:
GPK
)
28.04
-0.02 (-0.07%)
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 28, 2006
2.185
2.261
2.118
2.244
393,411
+0.07(+3.10%)
Apr 27, 2006
2.134
2.185
2.118
2.177
1,049,137
+0.04(+1.98%)
Apr 26, 2006
2.160
2.168
2.118
2.134
490,490
+0.03(+1.20%)
Apr 25, 2006
2.042
2.151
2.025
2.109
1,785,702
+0.08(+3.73%)
Apr 24, 2006
2.067
2.134
2.033
2.033
488,475
-0.03(-1.63%)
Apr 21, 2006
2.058
2.067
2.033
2.067
411,665
+0.03(+1.66%)
Apr 20, 2006
2.033
2.050
2.025
2.033
128,489
-0.03(-1.23%)
Apr 19, 2006
2.050
2.058
2.008
2.058
333,078
+0.01(+0.41%)
Apr 18, 2006
2.067
2.050
2.008
2.050
230,428
-0.01(-0.41%)
Apr 17, 2006
2.016
2.058
1.968
2.058
292,302
+0.03(+1.24%)
Apr 13, 2006
2.016
2.033
1.949
2.033
211,700
+0.02(+0.84%)
Apr 12, 2006
1.932
2.016
1.932
2.016
581,168
+0.08(+3.91%)
Apr 11, 2006
1.999
2.025
1.932
1.940
1,661,598
-0.06(-2.95%)
Apr 10, 2006
2.025
2.025
1.966
1.999
366,386
-0.03(-1.25%)
Apr 07, 2006
2.008
2.025
1.940
2.025
422,333
+0.04(+2.13%)
Apr 06, 2006
1.932
2.007
1.898
1.983
1,104,729
+0.05(+2.62%)
Apr 05, 2006
1.856
1.940
1.848
1.932
1,244,124
+0.12(+6.51%)
Apr 04, 2006
1.898
1.915
1.814
1.814
2,355,965
-0.08(-4.44%)
Apr 03, 2006
1.763
1.924
1.763
1.898
2,520,608
+0.15(+8.70%)
Mar 31, 2006
1.687
1.789
1.662
1.746
4,602,525
+0.08(+4.55%)
Mar 30, 2006
1.654
1.713
1.645
1.670
1,301,020
+0.01(+0.51%)
Mar 29, 2006
1.729
1.729
1.645
1.662
4,259,490
-0.03(-1.50%)
Mar 28, 2006
1.704
1.772
1.679
1.687
1,634,335
+0.00(+0.00%)
Mar 27, 2006
1.814
1.814
1.637
1.687
5,226,720
-0.08(-4.76%)
Mar 24, 2006
1.772
1.789
1.755
1.772
629,766
+0.01(+0.48%)
Mar 23, 2006
1.729
1.789
1.721
1.763
1,139,459
+0.03(+1.95%)
Mar 22, 2006
1.729
1.772
1.704
1.729
1,205,601
-0.03(-1.44%)
Mar 21, 2006
1.940
2.016
1.755
1.755
2,179,469
-0.17(-8.77%)
Mar 20, 2006
1.949
1.949
1.856
1.924
107,509
-0.02(-0.87%)
Mar 17, 2006
2.033
2.033
1.898
1.940
657,859
-0.08(-4.17%)
Mar 16, 2006
2.050
2.058
2.008
2.025
39,590
+0.02(+0.84%)
Mar 15, 2006
2.033
2.058
1.999
2.008
59,977
-0.04(-2.06%)
Mar 14, 2006
2.025
2.058
1.983
2.050
33,663
-0.01(-0.41%)
Mar 13, 2006
2.058
2.202
1.991
2.058
100,397
+0.00(+0.00%)
Mar 10, 2006
1.991
2.058
1.940
2.058
93,522
+0.03(+1.24%)
Mar 09, 2006
2.126
2.126
1.991
2.033
81,669
-0.05(-2.43%)
Mar 08, 2006
2.067
2.168
2.033
2.084
69,223
-0.01(-0.40%)
Mar 07, 2006
2.101
2.126
2.042
2.092
95,300
-0.06(-2.75%)
Mar 06, 2006
2.236
2.236
2.151
2.151
77,639
-0.05(-2.30%)
Mar 03, 2006
2.227
2.312
2.168
2.202
82,736
-0.03(-1.14%)
Mar 02, 2006
2.295
2.362
2.151
2.227
66,971
-0.04(-1.86%)
Mar 01, 2006
2.236
2.345
2.219
2.269
105,494
+0.08(+3.46%)
Feb 28, 2006
2.320
2.295
2.143
2.193
140,580
-0.13(-5.45%)
Feb 27, 2006
2.295
2.404
2.295
2.320
98,145
+0.06(+2.61%)
Feb 24, 2006
2.210
2.278
2.193
2.261
58,673
+0.03(+1.13%)
Feb 23, 2006
2.261
2.320
2.219
2.236
55,947
-0.03(-1.12%)
Feb 22, 2006
2.084
2.269
2.084
2.261
114,858
+0.14(+6.77%)
Feb 21, 2006
2.193
2.219
1.983
2.118
529,250
-0.13(-5.99%)
Feb 17, 2006
2.354
2.354
2.210
2.253
72,897
-0.06(-2.55%)
Feb 16, 2006
2.286
2.320
2.278
2.312
74,557
+0.05(+2.24%)
Feb 15, 2006
2.210
2.312
2.193
2.261
48,005
+0.04(+1.90%)
Feb 14, 2006
2.210
2.278
2.042
2.219
123,274
+0.03(+1.54%)
Feb 13, 2006
2.362
2.362
2.160
2.185
81,195
-0.06(-2.63%)
Feb 10, 2006
2.193
2.295
2.109
2.244
78,943
+0.01(+0.38%)
Feb 09, 2006
2.320
2.320
2.236
2.236
66,022
-0.05(-2.21%)
Feb 08, 2006
2.269
2.320
2.253
2.286
33,663
+0.01(+0.37%)
Feb 07, 2006
2.345
2.388
2.236
2.278
65,667
-0.03(-1.10%)
Feb 06, 2006
2.219
2.320
2.193
2.303
115,569
+0.07(+3.02%)
Feb 03, 2006
2.160
2.295
2.042
2.236
96,248
-0.01(-0.38%)
Feb 02, 2006
2.193
2.261
1.856
2.244
164,642
-0.03(-1.12%)
Feb 01, 2006
2.253
2.286
2.227
2.269
61,163
-0.03(-1.10%)
Jan 31, 2006
2.210
2.379
2.126
2.295
84,869
+0.06(+2.64%)
Jan 30, 2006
2.388
2.388
2.227
2.236
112,487
-0.19(-7.67%)
Jan 27, 2006
2.489
2.506
2.379
2.421
87,358
-0.06(-2.38%)
Jan 26, 2006
2.489
2.522
2.447
2.480
70,408
+0.07(+2.80%)
Jan 25, 2006
2.388
2.506
2.362
2.413
35,204
+0.00(+0.00%)
Jan 24, 2006
2.404
2.531
2.371
2.413
75,979
+0.01(+0.35%)
Jan 23, 2006
2.388
2.497
2.345
2.404
37,693
+0.04(+1.79%)
Jan 20, 2006
2.522
2.522
2.362
2.362
67,682
-0.10(-4.11%)
Jan 19, 2006
2.404
2.463
2.371
2.463
92,811
+0.09(+3.91%)
Jan 18, 2006
2.286
2.388
2.286
2.371
115,806
+0.08(+3.69%)
Jan 17, 2006
2.286
2.312
2.269
2.286
88,899
+0.01(+0.37%)
Jan 13, 2006
2.109
2.303
2.109
2.278
136,905
+0.14(+6.72%)
Jan 12, 2006
2.067
2.134
2.067
2.134
92,811
+0.06(+2.85%)
Jan 11, 2006
2.075
2.109
2.033
2.075
109,761
+0.00(+0.00%)
Jan 10, 2006
2.025
2.075
2.025
2.075
58,555
+0.04(+2.07%)
Jan 09, 2006
2.016
2.067
1.983
2.033
84,751
+0.02(+0.84%)
Jan 06, 2006
1.940
2.050
1.940
2.016
107,746
+0.10(+5.29%)
Jan 05, 2006
1.974
1.983
1.898
1.915
44,212
-0.07(-3.40%)
Jan 04, 2006
2.033
2.033
1.940
1.983
43,620
+0.02(+0.86%)
Jan 03, 2006
1.957
1.991
1.856
1.966
90,796
+0.04(+2.19%)
Dec 30, 2005
1.924
1.974
1.856
1.924
119,244
-0.05(-2.56%)
Dec 29, 2005
1.983
2.025
1.915
1.974
189,416
-0.03(-1.27%)
Dec 28, 2005
2.025
2.050
1.924
1.999
43,975
-0.01(-0.42%)
Dec 27, 2005
1.957
2.075
1.957
2.008
104,072
+0.02(+0.85%)
Dec 23, 2005
1.924
2.025
1.915
1.991
146,744
+0.09(+4.89%)
Dec 22, 2005
1.924
2.025
1.864
1.898
59,740
+0.00(+0.00%)
Dec 21, 2005
1.940
1.966
1.898
1.898
101,938
-0.03(-1.32%)
Dec 20, 2005
1.999
2.008
1.907
1.924
161,679
-0.09(-4.60%)
Dec 19, 2005
2.101
2.118
1.974
2.016
169,383
-0.13(-5.91%)
Dec 16, 2005
2.134
2.185
2.067
2.143
432,409
+0.01(+0.40%)
Dec 15, 2005
2.151
2.151
2.075
2.134
64,244
-0.04(-1.94%)
Dec 14, 2005
2.134
2.219
2.134
2.177
97,552
+0.06(+2.79%)
Dec 13, 2005
2.118
2.177
2.109
2.118
114,740
-0.07(-3.09%)
Dec 12, 2005
2.269
2.295
2.168
2.185
87,477
-0.05(-2.26%)
Dec 09, 2005
2.244
2.328
2.210
2.236
111,065
+0.01(+0.38%)
Dec 08, 2005
2.278
2.278
2.185
2.227
62,822
+0.01(+0.38%)
Dec 07, 2005
2.278
2.303
2.219
2.219
55,592
-0.04(-1.87%)
Dec 06, 2005
2.278
2.345
2.253
2.261
44,924
+0.00(+0.00%)
Dec 05, 2005
2.253
2.320
2.210
2.261
50,139
-0.02(-0.74%)
Dec 02, 2005
2.244
2.312
2.202
2.278
33,781
+0.01(+0.37%)
Dec 01, 2005
2.278
2.354
2.219
2.269
158,004
-0.03(-1.10%)
Nov 30, 2005
2.185
2.295
2.151
2.295
142,951
+0.12(+5.43%)
Nov 29, 2005
2.236
2.278
2.143
2.177
86,055
-0.07(-3.01%)
Nov 28, 2005
2.328
2.337
2.236
2.244
126,830
-0.13(-5.67%)
Nov 25, 2005
2.404
2.404
2.362
2.379
1,659
-0.01(-0.35%)
Nov 23, 2005
2.362
2.480
2.337
2.388
64,482
-0.01(-0.35%)
Nov 22, 2005
2.404
2.480
2.320
2.396
68,630
-0.04(-1.73%)
Nov 21, 2005
2.362
2.463
2.286
2.438
59,385
+0.05(+2.12%)
Nov 18, 2005
2.430
2.430
2.303
2.388
80,958
+0.09(+4.04%)
Nov 17, 2005
2.261
2.303
2.160
2.295
75,031
+0.09(+4.21%)
Nov 16, 2005
2.253
2.295
2.168
2.202
61,518
-0.09(-4.04%)
Nov 15, 2005
2.396
2.379
2.253
2.295
60,096
-0.10(-4.23%)
Nov 14, 2005
2.531
2.565
2.362
2.396
55,829
-0.06(-2.41%)
Nov 11, 2005
2.379
2.489
2.362
2.455
114,740
+0.02(+0.69%)
Nov 10, 2005
2.269
2.455
2.109
2.438
191,312
+0.17(+7.43%)
Nov 09, 2005
2.109
2.345
2.075
2.269
84,514
+0.18(+8.47%)
Nov 08, 2005
2.160
2.193
2.067
2.092
80,602
-0.13(-5.70%)
Nov 07, 2005
2.236
2.244
2.151
2.219
55,947
-0.01(-0.38%)
Nov 04, 2005
2.160
2.286
2.160
2.227
57,607
+0.01(+0.38%)
Nov 03, 2005
2.193
2.320
2.193
2.219
158,597
+0.05(+2.33%)
Nov 02, 2005
2.151
2.193
2.126
2.168
147,692
+0.05(+2.39%)
Nov 01, 2005
2.219
2.219
2.016
2.118
112,013
-0.12(-5.28%)
Oct 31, 2005
2.151
2.320
2.151
2.236
141,291
+0.11(+5.16%)
Oct 28, 2005
2.075
2.143
2.025
2.126
61,637
+0.08(+3.70%)
Oct 27, 2005
2.118
2.134
2.033
2.050
73,253
-0.08(-3.57%)
Oct 26, 2005
2.185
2.210
2.092
2.126
62,585
-0.04(-1.95%)
Oct 25, 2005
2.126
2.202
1.974
2.168
183,252
+0.02(+0.78%)
Oct 24, 2005
1.983
2.151
1.974
2.151
195,698
+0.21(+10.87%)
Oct 21, 2005
1.983
2.025
1.890
1.940
83,684
-0.04(-2.13%)
Oct 20, 2005
1.966
1.983
1.805
1.983
127,304
-0.02(-0.84%)
Oct 19, 2005
1.949
2.025
1.890
1.999
125,645
+0.03(+1.28%)
Oct 18, 2005
1.983
1.999
1.873
1.974
69,578
+0.03(+1.74%)
Oct 17, 2005
1.983
2.016
1.763
1.940
157,293
-0.08(-3.77%)
Oct 14, 2005
1.881
2.067
1.881
2.016
103,242
+0.10(+5.29%)
Oct 13, 2005
1.822
2.008
1.797
1.915
150,774
+0.05(+2.71%)
Oct 12, 2005
1.966
1.966
1.814
1.864
215,848
-0.12(-5.96%)
Oct 11, 2005
1.991
2.016
1.949
1.983
84,277
-0.01(-0.42%)
Oct 10, 2005
2.025
2.025
1.924
1.991
98,738
-0.03(-1.67%)
Oct 07, 2005
2.050
2.151
1.966
2.025
52,036
+0.02(+0.84%)
Oct 06, 2005
2.109
2.193
1.949
2.008
109,169
-0.06(-2.86%)
Oct 05, 2005
2.219
2.236
2.016
2.067
144,373
-0.10(-4.67%)
Oct 04, 2005
2.396
2.447
2.168
2.168
154,093
-0.19(-8.21%)
Oct 03, 2005
2.320
2.531
2.320
2.362
179,459
+0.00(+0.00%)
Sep 30, 2005
2.531
2.657
2.362
2.362
121,140
-0.16(-6.35%)
Sep 29, 2005
2.556
2.565
2.447
2.522
105,613
-0.05(-1.97%)
Sep 28, 2005
2.556
2.607
2.531
2.573
99,804
+0.03(+0.99%)
Sep 27, 2005
2.480
2.582
2.472
2.548
92,218
+0.06(+2.37%)
Sep 26, 2005
2.514
2.649
2.371
2.489
150,418
-0.01(-0.34%)
Sep 23, 2005
2.497
2.514
2.362
2.497
112,250
+0.05(+2.07%)
Sep 22, 2005
2.463
2.506
2.295
2.447
89,374
-0.01(-0.34%)
Sep 21, 2005
2.539
2.565
2.404
2.455
114,858
-0.09(-3.64%)
Sep 20, 2005
2.657
2.767
2.522
2.548
97,908
-0.06(-2.27%)
Sep 19, 2005
2.700
2.700
2.573
2.607
116,281
-0.14(-5.21%)
Sep 16, 2005
2.759
2.776
2.717
2.750
343,390
+0.05(+1.87%)
Sep 15, 2005
2.691
2.725
2.657
2.700
41,486
+0.07(+2.56%)
Sep 14, 2005
2.843
2.911
2.632
2.632
119,244
-0.18(-6.31%)
Sep 13, 2005
2.742
2.902
2.624
2.809
72,660
+0.04(+1.52%)
Sep 12, 2005
2.894
2.894
2.742
2.767
85,106
-0.10(-3.53%)
Sep 09, 2005
2.742
2.868
2.725
2.868
54,406
+0.17(+6.25%)
Sep 08, 2005
2.826
2.826
2.657
2.700
90,559
-0.14(-5.04%)
Sep 07, 2005
2.742
2.902
2.657
2.843
60,570
+0.08(+2.74%)
Sep 06, 2005
2.801
2.801
2.632
2.767
87,477
-0.02(-0.61%)
Sep 02, 2005
2.725
2.809
2.674
2.784
58,436
+0.04(+1.54%)
Sep 01, 2005
2.776
2.776
2.717
2.742
118,651
-0.03(-1.22%)
Aug 31, 2005
2.784
2.818
2.717
2.776
121,140
+0.00(+0.00%)
Aug 30, 2005
2.868
2.868
2.742
2.776
62,585
-0.08(-2.66%)
Aug 29, 2005
2.801
2.868
2.759
2.852
100,042
+0.05(+1.81%)
Aug 26, 2005
2.868
2.885
2.792
2.801
103,953
-0.11(-3.77%)
Aug 25, 2005
2.911
2.953
2.818
2.911
34,730
+0.03(+1.17%)
Aug 24, 2005
2.961
3.037
2.784
2.877
86,055
-0.07(-2.29%)
Aug 23, 2005
2.995
2.995
2.835
2.944
66,497
-0.05(-1.69%)
Aug 22, 2005
2.776
3.037
2.776
2.995
161,679
+0.19(+6.61%)
Aug 19, 2005
2.902
2.961
2.767
2.809
49,902
-0.09(-3.20%)
Aug 18, 2005
2.936
2.970
2.826
2.902
61,400
-0.08(-2.55%)
Aug 17, 2005
2.953
3.029
2.911
2.978
95,774
-0.01(-0.28%)
Aug 16, 2005
3.062
3.079
2.868
2.987
146,032
-0.13(-4.06%)
Aug 15, 2005
3.088
3.113
3.012
3.113
83,328
+0.00(+0.00%)
Aug 12, 2005
3.206
3.206
3.029
3.113
172,821
-0.08(-2.38%)
Aug 11, 2005
2.953
3.197
2.927
3.189
167,368
+0.24(+8.00%)
Aug 10, 2005
2.877
3.020
2.877
2.953
152,552
+0.07(+2.34%)
Aug 09, 2005
2.919
3.071
2.877
2.885
43,383
+0.01(+0.29%)
Aug 08, 2005
2.953
2.995
2.784
2.877
139,039
-0.04(-1.45%)
Aug 05, 2005
3.121
3.121
2.835
2.919
204,232
-0.15(-4.95%)
Aug 04, 2005
3.164
3.265
3.046
3.071
172,228
-0.12(-3.70%)
Aug 03, 2005
3.248
3.248
3.189
3.189
218,101
-0.08(-2.33%)
Aug 02, 2005
3.248
3.307
3.248
3.265
50,258
+0.04(+1.31%)
Aug 01, 2005
3.265
3.332
3.223
3.223
115,214
-0.03(-0.78%)
Jul 29, 2005
3.307
3.332
3.172
3.248
87,358
-0.03(-1.03%)
Jul 28, 2005
3.231
3.349
3.231
3.282
130,979
+0.01(+0.26%)
Jul 27, 2005
3.299
3.316
3.172
3.273
158,004
-0.02(-0.51%)
Jul 26, 2005
3.181
3.290
3.147
3.290
94,470
+0.13(+4.00%)
Jul 25, 2005
3.155
3.265
3.113
3.164
82,973
-0.01(-0.27%)
Jul 22, 2005
3.062
3.240
3.062
3.172
147,455
+0.09(+3.01%)
Jul 21, 2005
3.214
3.265
3.062
3.079
72,068
-0.14(-4.45%)
Jul 20, 2005
3.164
3.223
3.079
3.223
127,897
+0.09(+2.96%)
Jul 19, 2005
3.079
3.214
3.046
3.130
76,572
+0.13(+4.51%)
Jul 18, 2005
3.096
3.121
2.995
2.995
92,337
-0.13(-4.05%)
Jul 15, 2005
3.155
3.231
3.121
3.121
213,122
-0.06(-1.86%)
Jul 14, 2005
3.248
3.299
3.172
3.181
65,311
-0.01(-0.26%)
Jul 13, 2005
3.181
3.256
3.181
3.189
36,271
+0.01(+0.27%)
Jul 12, 2005
3.164
3.290
3.121
3.181
93,404
-0.03(-0.79%)
Jul 11, 2005
3.206
3.341
3.206
3.206
214,189
-0.04(-1.30%)
Jul 08, 2005
3.046
3.290
2.953
3.248
193,327
+0.14(+4.62%)
Jul 07, 2005
3.037
3.172
2.919
3.105
94,589
+0.02(+0.55%)
Jul 06, 2005
3.282
3.290
3.037
3.088
116,162
-0.12(-3.68%)
Jul 05, 2005
3.248
3.248
3.164
3.206
94,708
+0.01(+0.26%)
Jul 01, 2005
3.164
3.206
3.088
3.197
61,163
+0.12(+3.84%)
Jun 30, 2005
3.231
3.290
3.071
3.079
85,106
-0.13(-3.95%)
Jun 29, 2005
3.121
3.248
3.121
3.206
92,930
+0.03(+1.06%)
Jun 28, 2005
2.936
3.189
2.936
3.172
154,448
+0.22(+7.43%)
Jun 27, 2005
3.020
3.096
2.953
2.953
112,369
-0.03(-1.13%)
Jun 24, 2005
3.121
3.121
2.902
2.987
550,586
-0.09(-3.01%)
Jun 23, 2005
3.223
3.248
3.079
3.079
101,938
-0.17(-5.19%)
Jun 22, 2005
3.256
3.332
3.130
3.248
92,692
+0.01(+0.26%)
Jun 21, 2005
3.138
3.332
3.121
3.240
111,302
+0.07(+2.13%)
Jun 20, 2005
3.206
3.265
3.164
3.172
321,343
-0.08(-2.59%)
Jun 17, 2005
3.240
3.332
3.214
3.256
290,524
+0.03(+1.05%)
Jun 16, 2005
3.206
3.248
3.181
3.223
131,571
+0.03(+0.79%)
Jun 15, 2005
3.181
3.248
3.147
3.197
139,276
+0.02(+0.53%)
Jun 14, 2005
2.970
3.240
2.936
3.181
163,457
+0.16(+5.31%)
Jun 13, 2005
3.054
3.164
3.003
3.020
72,423
-0.03(-1.11%)
Jun 10, 2005
2.995
3.088
2.978
3.054
78,824
+0.10(+3.43%)
Jun 09, 2005
3.054
3.206
2.953
2.953
226,991
-0.18(-5.66%)
Jun 08, 2005
3.206
3.349
3.096
3.130
105,613
-0.06(-1.85%)
Jun 07, 2005
3.240
3.391
3.181
3.189
257,335
-0.03(-0.79%)
Jun 06, 2005
3.121
3.332
3.046
3.214
135,009
+0.16(+5.25%)
Jun 03, 2005
3.273
3.290
2.953
3.054
195,461
-0.24(-7.18%)
Jun 02, 2005
3.248
3.341
3.206
3.290
108,457
+0.02(+0.52%)
Jun 01, 2005
3.164
3.332
3.079
3.273
95,419
+0.11(+3.47%)
May 31, 2005
3.248
3.273
3.138
3.164
76,335
+0.00(+0.00%)
May 27, 2005
3.231
3.231
3.071
3.164
64,837
-0.06(-1.83%)
May 26, 2005
3.096
3.290
3.012
3.223
88,899
+0.20(+6.70%)
May 25, 2005
3.155
3.155
2.868
3.020
218,693
-0.18(-5.54%)
May 24, 2005
3.189
3.290
3.164
3.197
78,587
-0.01(-0.26%)
May 23, 2005
3.282
3.332
3.172
3.206
155,871
+0.01(+0.26%)
May 20, 2005
3.197
3.307
3.164
3.197
115,806
+0.00(+0.00%)
May 19, 2005
3.290
3.290
3.121
3.197
134,772
-0.09(-2.82%)
May 18, 2005
3.138
3.375
3.138
3.290
222,486
+0.26(+8.64%)
May 17, 2005
3.121
3.155
2.953
3.029
226,042
-0.12(-3.75%)
May 16, 2005
3.088
3.307
3.079
3.147
133,823
+0.09(+3.04%)
May 13, 2005
3.130
3.391
2.927
3.054
213,359
+0.01(+0.28%)
May 12, 2005
3.375
3.459
3.003
3.046
113,554
-0.29(-8.61%)
May 11, 2005
3.248
3.391
3.037
3.332
125,763
+0.17(+5.33%)
May 10, 2005
3.501
3.510
3.121
3.164
101,820
-0.34(-9.64%)
May 09, 2005
3.197
3.501
3.147
3.501
126,593
+0.33(+10.37%)
May 06, 2005
3.383
3.552
3.130
3.172
126,237
-0.13(-3.84%)
May 05, 2005
3.543
3.543
3.189
3.299
337,582
+0.13(+4.27%)
May 04, 2005
3.375
3.375
3.071
3.164
108,102
+0.16(+5.34%)
May 03, 2005
2.944
3.172
2.860
3.003
143,425
+0.08(+2.59%)
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.