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
Core Laboratories Inc
(NY:
CLB
)
17.00
-0.09 (-0.53%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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 (%)
Mar 31, 2004
4.302
4.493
4.252
4.404
597,624
+0.13(+3.06%)
Mar 30, 2004
4.198
4.284
4.194
4.273
549,487
+0.07(+1.63%)
Mar 29, 2004
4.240
4.292
4.180
4.205
432,513
+0.01(+0.15%)
Mar 26, 2004
4.132
4.255
4.124
4.198
188,698
+0.09(+2.12%)
Mar 25, 2004
4.186
4.209
4.103
4.111
342,015
-0.06(-1.54%)
Mar 24, 2004
4.217
4.323
4.176
4.176
312,892
-0.02(-0.49%)
Mar 23, 2004
4.259
4.311
4.070
4.196
461,396
-0.07(-1.75%)
Mar 22, 2004
4.331
4.360
4.265
4.271
111,437
-0.07(-1.63%)
Mar 19, 2004
4.477
4.487
4.329
4.342
346,347
-0.10(-2.34%)
Mar 18, 2004
4.352
4.491
4.352
4.446
548,283
+0.08(+1.90%)
Mar 17, 2004
4.363
4.414
4.352
4.363
452,009
-0.02(-0.57%)
Mar 16, 2004
4.383
4.400
4.352
4.387
444,066
+0.01(+0.28%)
Mar 15, 2004
4.529
4.529
4.338
4.375
396,170
-0.09(-2.05%)
Mar 12, 2004
4.340
4.471
4.317
4.466
680,180
+0.15(+3.41%)
Mar 11, 2004
4.279
4.456
4.279
4.319
799,079
-0.12(-2.62%)
Mar 10, 2004
4.446
4.477
4.383
4.435
651,057
-0.02(-0.47%)
Mar 09, 2004
4.452
4.475
4.423
4.456
591,126
-0.03(-0.60%)
Mar 08, 2004
4.340
4.516
4.340
4.483
843,365
+0.13(+3.06%)
Mar 05, 2004
4.435
4.498
4.311
4.350
718,689
-0.06(-1.46%)
Mar 04, 2004
4.373
4.549
4.373
4.414
424,089
+0.05(+1.09%)
Mar 03, 2004
4.325
4.462
4.259
4.367
668,867
+0.06(+1.45%)
Mar 02, 2004
4.363
4.363
4.288
4.304
560,558
-0.02(-0.53%)
Mar 01, 2004
4.103
4.344
4.082
4.327
956,969
+0.25(+6.01%)
Feb 27, 2004
4.051
4.140
4.038
4.082
1,015,456
+0.06(+1.55%)
Feb 26, 2004
3.795
4.020
3.795
4.020
902,093
+0.23(+6.20%)
Feb 25, 2004
3.804
3.824
3.737
3.785
271,735
-0.02(-0.44%)
Feb 24, 2004
3.783
3.816
3.783
3.802
170,165
+0.02(+0.49%)
Feb 23, 2004
3.770
3.833
3.770
3.783
131,414
+0.00(+0.06%)
Feb 20, 2004
3.793
3.810
3.773
3.781
80,389
-0.01(-0.27%)
Feb 19, 2004
3.800
3.833
3.781
3.791
122,028
-0.01(-0.33%)
Feb 18, 2004
3.874
3.874
3.791
3.804
163,907
-0.07(-1.88%)
Feb 17, 2004
3.667
3.930
3.667
3.876
403,631
+0.20(+5.42%)
Feb 13, 2004
3.692
3.791
3.675
3.677
102,773
-0.02(-0.51%)
Feb 12, 2004
3.667
3.735
3.667
3.696
207,471
+0.02(+0.68%)
Feb 11, 2004
3.559
3.739
3.559
3.671
331,184
+0.11(+3.21%)
Feb 10, 2004
3.532
3.573
3.532
3.556
181,477
+0.02(+0.47%)
Feb 09, 2004
3.407
3.563
3.365
3.540
184,125
+0.12(+3.65%)
Feb 06, 2004
3.326
3.415
3.326
3.415
106,142
+0.09(+2.69%)
Feb 05, 2004
3.326
3.353
3.324
3.326
106,864
+0.00(+0.00%)
Feb 04, 2004
3.324
3.345
3.303
3.326
133,581
-0.02(-0.50%)
Feb 03, 2004
3.365
3.365
3.326
3.343
63,781
-0.02(-0.68%)
Feb 02, 2004
3.345
3.397
3.324
3.365
52,951
+0.03(+0.93%)
Jan 30, 2004
3.376
3.378
3.334
3.334
142,245
-0.05(-1.53%)
Jan 29, 2004
3.390
3.397
3.378
3.386
67,873
+0.02(+0.62%)
Jan 28, 2004
3.432
3.446
3.365
3.365
88,572
-0.06(-1.82%)
Jan 27, 2004
3.436
3.490
3.428
3.428
84,721
-0.02(-0.54%)
Jan 26, 2004
3.500
3.511
3.417
3.446
103,976
-0.07(-1.95%)
Jan 23, 2004
3.463
3.527
3.463
3.515
98,922
+0.08(+2.24%)
Jan 22, 2004
3.463
3.490
3.428
3.438
153,317
-0.02(-0.72%)
Jan 21, 2004
3.313
3.473
3.313
3.463
247,907
+0.15(+4.51%)
Jan 20, 2004
3.282
3.347
3.282
3.313
192,308
+0.02(+0.57%)
Jan 16, 2004
3.313
3.326
3.276
3.295
159,093
-0.01(-0.31%)
Jan 15, 2004
3.345
3.353
3.268
3.305
186,532
-0.02(-0.56%)
Jan 14, 2004
3.318
3.324
3.291
3.324
120,343
+0.00(+0.00%)
Jan 13, 2004
3.293
3.355
3.293
3.324
184,365
+0.00(+0.00%)
Jan 12, 2004
3.417
3.428
3.324
3.324
231,540
-0.10(-2.97%)
Jan 09, 2004
3.417
3.428
3.394
3.426
304,709
-0.02(-0.60%)
Jan 08, 2004
3.484
3.484
3.446
3.446
403,871
-0.04(-1.25%)
Jan 07, 2004
3.469
3.505
3.469
3.490
123,953
+0.00(+0.00%)
Jan 06, 2004
3.480
3.511
3.480
3.490
137,672
-0.01(-0.30%)
Jan 05, 2004
3.511
3.532
3.494
3.500
202,658
+0.00(+0.06%)
Jan 02, 2004
3.480
3.542
3.480
3.498
78,704
+0.03(+0.90%)
Dec 31, 2003
3.542
3.542
3.459
3.467
109,030
-0.05(-1.53%)
Dec 30, 2003
3.515
3.532
3.500
3.521
157,649
+0.01(+0.30%)
Dec 29, 2003
3.511
3.519
3.511
3.511
158,612
-0.01(-0.30%)
Dec 26, 2003
3.515
3.532
3.494
3.521
124,194
+0.01(+0.18%)
Dec 24, 2003
3.459
3.540
3.459
3.515
57,283
+0.07(+1.99%)
Dec 23, 2003
3.521
3.527
3.413
3.446
142,486
-0.07(-2.12%)
Dec 22, 2003
3.500
3.523
3.500
3.521
171,368
+0.01(+0.30%)
Dec 19, 2003
3.500
3.532
3.496
3.511
156,446
-0.03(-0.88%)
Dec 18, 2003
3.513
3.573
3.513
3.542
1,143,742
+0.02(+0.59%)
Dec 17, 2003
3.494
3.538
3.480
3.521
646,965
+0.02(+0.71%)
Dec 16, 2003
3.438
3.529
3.438
3.496
253,683
+0.05(+1.39%)
Dec 15, 2003
3.407
3.561
3.424
3.448
406,519
+0.04(+1.22%)
Dec 12, 2003
3.305
3.409
3.301
3.407
146,818
+0.11(+3.47%)
Dec 11, 2003
3.251
3.299
3.239
3.293
115,288
+0.05(+1.54%)
Dec 10, 2003
3.220
3.249
3.220
3.243
92,182
+0.02(+0.52%)
Dec 09, 2003
3.218
3.257
3.212
3.226
295,563
+0.02(+0.52%)
Dec 08, 2003
3.203
3.216
3.203
3.210
249,591
+0.01(+0.39%)
Dec 05, 2003
3.147
3.216
3.147
3.197
317,706
+0.04(+1.38%)
Dec 04, 2003
3.158
3.193
3.147
3.153
192,549
-0.02(-0.78%)
Dec 03, 2003
3.137
3.178
3.137
3.178
90,257
+0.04(+1.12%)
Dec 02, 2003
3.114
3.168
3.114
3.143
83,518
+0.04(+1.41%)
Dec 01, 2003
3.075
3.124
3.075
3.099
154,039
+0.00(+0.13%)
Nov 28, 2003
3.095
3.102
3.054
3.095
76,779
-0.01(-0.27%)
Nov 26, 2003
3.108
3.137
3.099
3.104
62,337
+0.02(+0.54%)
Nov 25, 2003
2.987
3.126
2.987
3.087
115,529
+0.13(+4.28%)
Nov 24, 2003
2.991
2.991
2.954
2.960
44,286
-0.03(-1.11%)
Nov 21, 2003
3.010
3.010
2.991
2.994
26,716
-0.01(-0.35%)
Nov 20, 2003
2.944
3.008
2.942
3.004
177,145
+0.05(+1.62%)
Nov 19, 2003
2.981
3.008
2.933
2.956
105,661
-0.05(-1.52%)
Nov 18, 2003
3.033
3.062
2.991
3.002
107,346
-0.05(-1.63%)
Nov 17, 2003
3.041
3.052
3.014
3.052
80,389
-0.01(-0.47%)
Nov 14, 2003
3.097
3.097
3.085
3.066
107,586
-0.03(-1.07%)
Nov 13, 2003
3.116
3.116
3.085
3.099
120,102
-0.02(-0.80%)
Nov 12, 2003
3.110
3.131
3.110
3.124
65,226
+0.05(+1.55%)
Nov 11, 2003
3.085
3.095
3.085
3.077
19,736
-0.02(-0.60%)
Nov 10, 2003
3.095
3.116
3.077
3.095
92,664
-0.01(-0.20%)
Nov 07, 2003
3.106
3.114
3.097
3.102
135,506
-0.00(-0.13%)
Nov 06, 2003
3.095
3.129
3.095
3.106
368,250
-0.01(-0.33%)
Nov 05, 2003
3.141
3.153
3.075
3.116
173,294
-0.02(-0.66%)
Nov 04, 2003
3.197
3.216
3.137
3.137
156,205
-0.02(-0.72%)
Nov 03, 2003
3.156
3.180
3.145
3.160
74,372
-0.02(-0.78%)
Oct 31, 2003
3.170
3.218
3.170
3.185
146,337
-0.01(-0.33%)
Oct 30, 2003
3.178
3.195
3.170
3.195
110,956
+0.00(+0.00%)
Oct 29, 2003
3.178
3.239
3.178
3.195
161,982
+0.02(+0.52%)
Oct 28, 2003
3.149
3.189
3.149
3.178
87,850
+0.02(+0.66%)
Oct 27, 2003
3.083
3.166
3.083
3.158
95,311
+0.06(+2.08%)
Oct 24, 2003
3.091
3.145
3.091
3.093
94,589
+0.00(+0.00%)
Oct 23, 2003
3.060
3.135
3.060
3.093
124,434
+0.03(+0.95%)
Oct 22, 2003
3.124
3.124
3.054
3.064
139,598
-0.05(-1.73%)
Oct 21, 2003
3.045
3.135
3.045
3.118
129,730
+0.06(+2.11%)
Oct 20, 2003
3.137
3.183
3.054
3.054
131,655
-0.08(-2.65%)
Oct 17, 2003
3.126
3.176
3.126
3.137
75,575
-0.00(-0.07%)
Oct 16, 2003
3.083
3.189
3.083
3.139
186,291
+0.04(+1.41%)
Oct 15, 2003
3.122
3.129
3.095
3.095
202,176
-0.02(-0.67%)
Oct 14, 2003
3.116
3.143
3.116
3.116
64,744
+0.00(+0.00%)
Oct 13, 2003
3.085
3.139
3.075
3.116
288,342
+0.03(+1.01%)
Oct 10, 2003
3.016
3.085
3.016
3.085
247,185
+0.07(+2.48%)
Oct 09, 2003
2.991
3.033
2.971
3.010
139,598
+0.03(+1.12%)
Oct 08, 2003
2.913
3.031
2.913
2.977
216,136
+0.04(+1.49%)
Oct 07, 2003
3.054
3.054
2.933
2.933
169,924
-0.11(-3.75%)
Oct 06, 2003
3.031
3.050
3.016
3.048
103,254
+0.01(+0.20%)
Oct 03, 2003
3.064
3.075
3.033
3.041
141,042
-0.00(-0.07%)
Oct 02, 2003
3.008
3.056
3.004
3.043
83,999
+0.06(+2.09%)
Oct 01, 2003
2.908
3.002
2.908
2.981
694,380
+0.06(+2.14%)
Sep 30, 2003
2.823
2.962
2.784
2.919
129,489
+0.09(+3.31%)
Sep 29, 2003
2.807
2.844
2.790
2.825
254,405
+0.02(+0.89%)
Sep 26, 2003
2.896
2.896
2.780
2.800
171,609
-0.10(-3.51%)
Sep 25, 2003
2.958
2.958
2.873
2.902
133,099
-0.06(-1.96%)
Sep 24, 2003
2.969
3.033
2.967
2.960
149,466
+0.01(+0.35%)
Sep 23, 2003
2.888
2.981
2.888
2.950
298,691
+0.07(+2.53%)
Sep 22, 2003
2.888
2.888
2.871
2.877
136,950
-0.01(-0.36%)
Sep 19, 2003
2.910
2.910
2.846
2.888
165,833
-0.02(-0.79%)
Sep 18, 2003
2.898
2.921
2.848
2.910
290,508
+0.02(+0.79%)
Sep 17, 2003
2.877
2.929
2.877
2.888
138,876
+0.01(+0.43%)
Sep 16, 2003
2.890
2.902
2.856
2.875
297,729
-0.04(-1.49%)
Sep 15, 2003
2.940
2.971
2.913
2.919
181,236
-0.02(-0.71%)
Sep 12, 2003
2.877
3.033
2.877
2.940
298,691
+0.04(+1.43%)
Sep 11, 2003
2.888
2.975
2.873
2.898
202,898
+0.01(+0.29%)
Sep 10, 2003
2.962
2.991
2.877
2.890
107,586
-0.07(-2.52%)
Sep 09, 2003
2.962
3.058
2.962
2.964
215,895
+0.00(+0.07%)
Sep 08, 2003
2.940
3.043
2.940
2.962
206,268
+0.01(+0.42%)
Sep 05, 2003
2.929
3.031
2.929
2.950
263,551
+0.02(+0.71%)
Sep 04, 2003
2.802
2.929
2.802
2.929
352,365
+0.14(+4.83%)
Sep 03, 2003
2.773
2.804
2.763
2.794
417,350
+0.02(+0.75%)
Sep 02, 2003
2.788
2.800
2.719
2.773
119,380
+0.00(+0.00%)
Aug 29, 2003
2.780
2.804
2.773
2.773
156,205
+0.00(+0.08%)
Aug 28, 2003
2.748
2.784
2.732
2.771
145,133
+0.03(+1.21%)
Aug 27, 2003
2.701
2.767
2.701
2.738
159,815
+0.04(+1.38%)
Aug 26, 2003
2.599
2.711
2.599
2.701
720,615
+0.09(+3.50%)
Aug 25, 2003
2.609
2.649
2.597
2.609
393,281
-0.02(-0.79%)
Aug 22, 2003
2.690
2.699
2.630
2.630
242,371
-0.05(-1.86%)
Aug 21, 2003
2.696
2.701
2.680
2.680
303,505
-0.01(-0.39%)
Aug 20, 2003
2.701
2.723
2.680
2.690
337,683
-0.01(-0.38%)
Aug 19, 2003
2.686
2.705
2.684
2.701
287,139
+0.04(+1.33%)
Aug 18, 2003
2.696
2.711
2.649
2.665
259,460
-0.05(-1.91%)
Aug 15, 2003
2.659
2.721
2.659
2.717
123,712
+0.04(+1.63%)
Aug 14, 2003
2.753
2.784
2.669
2.674
138,635
-0.08(-2.87%)
Aug 13, 2003
2.734
2.825
2.734
2.753
214,211
-0.00(-0.08%)
Aug 12, 2003
2.726
2.763
2.726
2.755
69,799
+0.03(+1.07%)
Aug 11, 2003
2.669
2.753
2.669
2.726
146,578
+0.07(+2.50%)
Aug 08, 2003
2.618
2.699
2.618
2.659
142,967
+0.03(+1.27%)
Aug 07, 2003
2.620
2.651
2.599
2.626
182,199
+0.01(+0.24%)
Aug 06, 2003
2.649
2.688
2.576
2.620
452,009
-0.10(-3.81%)
Aug 05, 2003
2.593
2.750
2.586
2.723
333,350
+0.12(+4.63%)
Aug 04, 2003
2.669
2.674
2.601
2.603
124,194
-0.09(-3.24%)
Aug 01, 2003
2.680
2.701
2.599
2.690
219,265
+0.01(+0.39%)
Jul 31, 2003
2.555
2.688
2.543
2.680
377,637
+0.12(+4.88%)
Jul 30, 2003
2.389
2.566
2.389
2.555
617,601
+0.27(+11.82%)
Jul 29, 2003
2.374
2.395
2.254
2.285
275,345
-0.08(-3.42%)
Jul 28, 2003
2.343
2.387
2.343
2.366
56,561
+0.02(+0.98%)
Jul 25, 2003
2.296
2.343
2.296
2.343
240,445
+0.04(+1.53%)
Jul 24, 2003
2.379
2.379
2.287
2.308
461,636
-0.05(-2.11%)
Jul 23, 2003
2.291
2.420
2.287
2.358
146,096
+0.07(+2.99%)
Jul 22, 2003
2.275
2.310
2.275
2.289
100,125
+0.01(+0.27%)
Jul 21, 2003
2.300
2.306
2.254
2.283
172,812
-0.02(-0.90%)
Jul 18, 2003
2.296
2.316
2.296
2.304
245,018
-0.00(-0.09%)
Jul 17, 2003
2.316
2.337
2.306
2.306
180,274
-0.04(-1.86%)
Jul 16, 2003
2.306
2.389
2.306
2.350
202,898
+0.05(+2.35%)
Jul 15, 2003
2.358
2.395
2.296
2.296
247,185
-0.07(-3.15%)
Jul 14, 2003
2.306
2.397
2.306
2.370
196,400
+0.05(+2.06%)
Jul 11, 2003
2.343
2.347
2.306
2.323
465,969
-0.02(-0.80%)
Jul 10, 2003
2.368
2.377
2.329
2.341
181,718
-0.04(-1.49%)
Jul 09, 2003
2.354
2.383
2.343
2.377
180,996
+0.00(+0.09%)
Jul 08, 2003
2.374
2.385
2.335
2.374
2,059,313
+0.04(+1.60%)
Jul 07, 2003
2.364
2.389
2.337
2.337
290,267
-0.02(-1.06%)
Jul 03, 2003
2.296
2.410
2.296
2.362
165,110
+0.06(+2.43%)
Jul 02, 2003
2.296
2.366
2.296
2.306
243,815
+0.01(+0.45%)
Jul 01, 2003
2.233
2.318
2.231
2.296
375,230
+0.05(+2.32%)
Jun 30, 2003
2.160
2.312
2.160
2.244
368,009
+0.07(+3.15%)
Jun 27, 2003
2.202
2.206
2.142
2.175
77,501
+0.01(+0.58%)
Jun 26, 2003
2.183
2.210
2.152
2.163
155,964
-0.04(-1.79%)
Jun 25, 2003
2.150
2.223
2.150
2.202
324,445
+0.03(+1.44%)
Jun 24, 2003
2.202
2.239
2.160
2.171
123,953
-0.04(-1.88%)
Jun 23, 2003
2.285
2.296
2.200
2.212
173,053
-0.07(-3.18%)
Jun 20, 2003
2.269
2.304
2.235
2.285
605,326
+0.02(+0.92%)
Jun 19, 2003
2.233
2.296
2.233
2.264
387,745
+0.02(+0.93%)
Jun 18, 2003
2.271
2.281
2.212
2.244
206,268
-0.04(-1.82%)
Jun 17, 2003
2.273
2.327
2.271
2.285
382,691
+0.01(+0.55%)
Jun 16, 2003
2.316
2.316
2.254
2.273
179,311
-0.04(-1.88%)
Jun 13, 2003
2.370
2.385
2.285
2.316
84,240
-0.06(-2.62%)
Jun 12, 2003
2.439
2.474
2.347
2.379
248,869
-0.04(-1.63%)
Jun 11, 2003
2.306
2.418
2.254
2.418
520,123
+0.11(+4.68%)
Jun 10, 2003
2.285
2.310
2.285
2.310
362,714
+0.04(+1.55%)
Jun 09, 2003
2.296
2.296
2.244
2.275
63,541
-0.03(-1.26%)
Jun 06, 2003
2.285
2.327
2.285
2.304
237,076
+0.01(+0.36%)
Jun 05, 2003
2.302
2.306
2.248
2.296
257,053
+0.01(+0.55%)
Jun 04, 2003
2.293
2.293
2.254
2.283
312,170
+0.00(+0.00%)
Jun 03, 2003
2.316
2.320
2.264
2.283
202,417
-0.03(-1.44%)
Jun 02, 2003
2.306
2.352
2.298
2.316
445,992
-0.01(-0.45%)
May 30, 2003
2.368
2.368
2.308
2.327
309,522
-0.05(-1.93%)
May 29, 2003
2.406
2.408
2.316
2.372
49,822
-0.03(-1.38%)
May 28, 2003
2.347
2.406
2.341
2.406
157,168
+0.05(+2.03%)
May 27, 2003
2.335
2.422
2.335
2.358
193,511
+0.02(+0.98%)
May 23, 2003
2.368
2.395
2.335
2.335
139,838
-0.03(-1.40%)
May 22, 2003
2.393
2.439
2.360
2.368
181,718
-0.03(-1.30%)
May 21, 2003
2.323
2.399
2.250
2.399
301,580
+0.09(+4.05%)
May 20, 2003
2.327
2.347
2.271
2.306
72,928
-0.04(-1.77%)
May 19, 2003
2.495
2.514
2.347
2.347
76,297
-0.16(-6.30%)
May 16, 2003
2.323
2.514
2.296
2.505
330,943
+0.17(+7.39%)
May 15, 2003
2.327
2.354
2.320
2.333
199,047
-0.02(-1.06%)
May 14, 2003
2.387
2.404
2.310
2.358
171,850
-0.03(-1.22%)
May 13, 2003
2.323
2.387
2.285
2.387
152,354
+0.04(+1.86%)
May 12, 2003
2.233
2.343
2.233
2.343
92,423
-0.00(-0.18%)
May 09, 2003
2.171
2.347
2.109
2.347
321,557
+0.19(+8.65%)
May 08, 2003
2.202
2.254
2.160
2.160
120,102
-0.05(-2.35%)
May 07, 2003
2.181
2.215
2.171
2.212
100,125
+0.02(+0.95%)
May 06, 2003
2.160
2.206
2.142
2.192
107,586
+0.04(+1.93%)
May 05, 2003
2.098
2.171
2.098
2.150
121,546
+0.06(+3.09%)
May 02, 2003
2.094
2.129
2.067
2.086
129,007
-0.01(-0.40%)
May 01, 2003
2.073
2.098
2.025
2.094
266,680
+0.02(+0.80%)
Apr 30, 2003
2.021
2.088
1.984
2.077
451,768
+0.04(+1.73%)
Apr 29, 2003
2.098
2.119
2.013
2.042
270,772
-0.06(-2.87%)
Apr 28, 2003
2.057
2.102
2.046
2.102
60,893
+0.04(+1.71%)
Apr 25, 2003
2.052
2.067
2.005
2.067
37,547
+0.01(+0.71%)
Apr 24, 2003
2.088
2.104
2.052
2.052
101,569
-0.02(-1.20%)
Apr 23, 2003
2.109
2.109
2.061
2.077
54,395
-0.04(-1.77%)
Apr 22, 2003
2.036
2.125
2.025
2.115
214,211
+0.04(+1.80%)
Apr 21, 2003
2.036
2.077
2.007
2.077
221,912
+0.02(+1.01%)
Apr 17, 2003
2.044
2.088
2.044
2.057
87,369
+0.01(+0.61%)
Apr 16, 2003
2.067
2.067
2.015
2.044
148,984
-0.01(-0.61%)
Apr 15, 2003
2.160
2.169
2.040
2.057
441,178
-0.09(-4.35%)
Apr 14, 2003
2.088
2.150
2.057
2.150
289,545
+0.06(+2.98%)
Apr 11, 2003
2.015
2.109
2.007
2.088
369,694
+0.05(+2.55%)
Apr 10, 2003
2.005
2.117
2.005
2.036
403,149
+0.04(+2.08%)
Apr 09, 2003
1.994
2.013
1.984
1.994
231,540
-0.01(-0.62%)
Apr 08, 2003
2.005
2.046
2.003
2.007
355,493
-0.01(-0.41%)
Apr 07, 2003
1.976
2.063
1.974
2.015
411,333
+0.06(+2.86%)
Apr 04, 2003
1.961
1.974
1.953
1.959
288,101
+0.00(+0.00%)
Apr 03, 2003
1.932
1.971
1.932
1.959
392,078
+0.02(+0.96%)
Apr 02, 2003
1.870
1.953
1.849
1.940
972,614
+0.05(+2.75%)
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.