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
Templeton Emerging Markets Fund Inc.
(NY:
EMF
)
12.62
-0.01 (-0.04%)
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 30, 2004
5.080
5.097
4.839
4.923
362,841
-0.17(-3.41%)
Apr 29, 2004
5.279
5.287
5.016
5.097
465,126
-0.24(-4.44%)
Apr 28, 2004
5.571
5.651
5.279
5.334
347,250
-0.28(-4.98%)
Apr 27, 2004
5.673
5.715
5.550
5.613
148,585
-0.04(-0.67%)
Apr 26, 2004
5.884
5.888
5.524
5.651
221,578
-0.21(-3.54%)
Apr 23, 2004
5.948
5.948
5.778
5.859
103,938
-0.09(-1.49%)
Apr 22, 2004
5.982
5.999
5.927
5.948
74,647
-0.03(-0.43%)
Apr 21, 2004
6.202
6.202
5.948
5.973
153,546
+0.07(+1.15%)
Apr 20, 2004
5.905
5.960
5.863
5.905
78,190
+0.04(+0.65%)
Apr 19, 2004
5.956
5.969
5.842
5.867
162,286
-0.08(-1.35%)
Apr 16, 2004
5.927
6.011
5.842
5.948
99,923
-0.02(-0.35%)
Apr 15, 2004
5.969
6.007
5.935
5.969
45,118
+0.00(+0.00%)
Apr 14, 2004
5.990
6.045
5.969
5.969
125,671
-0.08(-1.40%)
Apr 13, 2004
6.075
6.113
6.032
6.054
93,545
-0.03(-0.56%)
Apr 12, 2004
6.159
6.197
6.087
6.087
86,458
-0.07(-1.17%)
Apr 08, 2004
6.083
6.286
6.083
6.159
93,545
+0.07(+1.11%)
Apr 07, 2004
6.049
6.096
5.948
6.092
77,245
-0.08(-1.30%)
Apr 06, 2004
6.295
6.295
6.096
6.172
111,734
-0.14(-2.15%)
Apr 05, 2004
6.303
6.341
6.269
6.308
77,009
+0.05(+0.74%)
Apr 02, 2004
6.240
6.316
6.138
6.261
140,081
+0.16(+2.64%)
Apr 01, 2004
6.075
6.172
5.969
6.100
105,592
+0.07(+1.12%)
Mar 31, 2004
5.990
6.087
5.973
6.032
81,025
+0.04(+0.71%)
Mar 30, 2004
5.960
6.011
5.935
5.990
41,339
+0.03(+0.50%)
Mar 29, 2004
5.927
5.969
5.884
5.960
98,741
+0.08(+1.29%)
Mar 26, 2004
5.884
5.918
5.761
5.884
55,276
+0.00(+0.00%)
Mar 25, 2004
5.728
5.884
5.715
5.884
136,065
+0.16(+2.73%)
Mar 24, 2004
5.706
5.757
5.673
5.728
85,985
-0.01(-0.15%)
Mar 23, 2004
5.664
5.761
5.664
5.736
120,947
+0.07(+1.19%)
Mar 22, 2004
5.706
5.732
5.596
5.668
174,333
-0.06(-1.11%)
Mar 19, 2004
5.694
5.749
5.694
5.732
106,301
+0.04(+0.67%)
Mar 18, 2004
5.694
5.702
5.634
5.694
59,528
+0.01(+0.15%)
Mar 17, 2004
5.541
5.694
5.541
5.685
122,600
+0.12(+2.13%)
Mar 16, 2004
5.673
5.694
5.554
5.567
134,648
+0.02(+0.38%)
Mar 15, 2004
5.630
5.685
5.546
5.546
138,663
-0.13(-2.24%)
Mar 12, 2004
5.554
5.673
5.554
5.673
165,357
+0.13(+2.37%)
Mar 11, 2004
5.503
5.689
5.503
5.541
391,424
-0.22(-3.82%)
Mar 10, 2004
5.931
5.977
5.757
5.761
117,167
-0.17(-2.79%)
Mar 09, 2004
6.032
6.096
5.927
5.927
82,678
-0.14(-2.30%)
Mar 08, 2004
5.977
6.138
5.977
6.066
116,458
+0.11(+1.85%)
Mar 05, 2004
5.927
6.011
5.888
5.956
118,112
-0.05(-0.85%)
Mar 04, 2004
5.990
6.066
5.990
6.007
59,764
-0.10(-1.66%)
Mar 03, 2004
6.168
6.189
6.100
6.109
47,008
-0.02(-0.28%)
Mar 02, 2004
6.244
6.324
6.096
6.126
94,489
-0.10(-1.56%)
Mar 01, 2004
6.138
6.303
6.138
6.223
59,764
+0.08(+1.38%)
Feb 27, 2004
6.032
6.172
6.032
6.138
92,836
+0.11(+1.90%)
Feb 26, 2004
5.872
6.032
5.842
6.024
62,599
+0.11(+1.86%)
Feb 25, 2004
5.842
5.922
5.842
5.914
51,497
+0.07(+1.23%)
Feb 24, 2004
5.927
5.943
5.842
5.842
149,294
-0.09(-1.57%)
Feb 23, 2004
5.969
5.969
5.863
5.935
126,380
-0.06(-0.92%)
Feb 20, 2004
6.011
6.028
5.859
5.990
179,058
-0.04(-0.63%)
Feb 19, 2004
6.096
6.219
5.973
6.028
355,990
-0.34(-5.38%)
Feb 18, 2004
6.456
6.595
6.371
6.371
112,443
-0.05(-0.73%)
Feb 17, 2004
6.253
6.519
6.253
6.418
195,357
+0.17(+2.64%)
Feb 13, 2004
6.257
6.405
6.248
6.253
164,412
+0.03(+0.54%)
Feb 12, 2004
6.117
6.316
6.032
6.219
217,799
+0.19(+3.23%)
Feb 11, 2004
5.986
6.041
5.927
6.024
150,711
+0.06(+0.92%)
Feb 10, 2004
5.808
5.986
5.808
5.969
185,436
+0.17(+2.99%)
Feb 09, 2004
5.711
5.859
5.711
5.795
217,090
+0.14(+2.55%)
Feb 06, 2004
5.588
5.689
5.546
5.651
162,286
+0.14(+2.53%)
Feb 05, 2004
5.592
5.643
5.465
5.512
242,602
-0.12(-2.18%)
Feb 04, 2004
5.601
5.660
5.584
5.634
199,137
-0.03(-0.45%)
Feb 03, 2004
5.630
5.668
5.546
5.660
192,523
+0.01(+0.15%)
Feb 02, 2004
5.711
5.711
5.596
5.651
177,641
-0.06(-1.04%)
Jan 30, 2004
5.562
5.711
5.562
5.711
189,688
+0.17(+2.98%)
Jan 29, 2004
5.804
5.804
5.304
5.546
784,975
-0.40(-6.76%)
Jan 28, 2004
6.231
6.253
5.948
5.948
167,247
-0.27(-4.36%)
Jan 27, 2004
6.189
6.308
6.181
6.219
131,577
+0.04(+0.69%)
Jan 26, 2004
6.308
6.308
6.168
6.176
110,789
-0.10(-1.62%)
Jan 23, 2004
6.164
6.303
6.147
6.278
92,836
+0.10(+1.64%)
Jan 22, 2004
6.223
6.308
6.117
6.176
152,837
-0.04(-0.61%)
Jan 21, 2004
5.973
6.308
5.973
6.214
278,745
+0.26(+4.34%)
Jan 20, 2004
6.130
6.147
5.867
5.956
456,386
-0.25(-4.02%)
Jan 16, 2004
6.380
6.418
6.147
6.206
237,642
-0.25(-3.87%)
Jan 15, 2004
6.540
6.557
6.371
6.456
180,239
-0.15(-2.24%)
Jan 14, 2004
6.722
6.727
6.523
6.604
139,136
-0.13(-1.89%)
Jan 13, 2004
6.689
6.731
6.655
6.731
141,026
+0.08(+1.27%)
Jan 12, 2004
6.710
6.714
6.591
6.646
180,003
+0.00(+0.00%)
Jan 09, 2004
6.511
6.684
6.511
6.646
171,499
+0.16(+2.41%)
Jan 08, 2004
6.502
6.523
6.481
6.490
170,554
-0.03(-0.45%)
Jan 07, 2004
6.689
6.689
6.485
6.519
261,737
-0.17(-2.53%)
Jan 06, 2004
6.752
6.794
6.540
6.689
441,268
+0.22(+3.34%)
Jan 05, 2004
6.185
6.477
6.185
6.473
218,980
+0.33(+5.38%)
Jan 02, 2004
6.147
6.346
6.062
6.142
164,648
+0.04(+0.62%)
Dec 31, 2003
6.049
6.130
6.049
6.104
60,473
+0.01(+0.21%)
Dec 30, 2003
6.147
6.308
6.062
6.092
202,208
+0.00(+0.00%)
Dec 29, 2003
5.910
6.092
5.888
6.092
187,090
+0.17(+2.79%)
Dec 26, 2003
5.905
5.927
5.905
5.927
45,355
+0.03(+0.43%)
Dec 24, 2003
5.825
5.905
5.821
5.901
39,213
+0.18(+3.18%)
Dec 23, 2003
5.571
5.757
5.571
5.719
118,584
+0.07(+1.20%)
Dec 22, 2003
5.634
5.651
5.626
5.651
62,599
+0.02(+0.30%)
Dec 19, 2003
5.609
5.715
5.609
5.634
109,608
+0.00(+0.08%)
Dec 18, 2003
5.618
5.656
5.618
5.630
105,120
+0.02(+0.38%)
Dec 17, 2003
5.550
5.685
5.550
5.609
84,096
+0.06(+1.07%)
Dec 16, 2003
5.651
5.651
5.524
5.550
63,072
-0.07(-1.28%)
Dec 15, 2003
5.630
5.715
5.588
5.622
98,505
+0.04(+0.68%)
Dec 12, 2003
5.512
5.584
5.512
5.584
77,481
+0.03(+0.53%)
Dec 11, 2003
5.461
5.567
5.440
5.554
72,521
+0.09(+1.63%)
Dec 10, 2003
5.651
5.651
5.465
5.465
85,040
-0.16(-2.86%)
Dec 09, 2003
5.677
5.706
5.626
5.626
68,977
-0.06(-1.12%)
Dec 08, 2003
5.715
5.715
5.634
5.689
67,560
-0.03(-0.44%)
Dec 05, 2003
5.685
5.732
5.681
5.715
44,646
+0.01(+0.15%)
Dec 04, 2003
5.778
5.825
5.694
5.706
139,608
+0.02(+0.37%)
Dec 03, 2003
5.626
5.757
5.647
5.685
123,545
+0.06(+1.05%)
Dec 02, 2003
5.503
5.609
5.482
5.626
111,025
+0.16(+2.86%)
Dec 01, 2003
5.410
5.478
5.410
5.469
99,450
+0.06(+1.10%)
Nov 28, 2003
5.397
5.436
5.334
5.410
32,362
+0.06(+1.03%)
Nov 26, 2003
5.249
5.368
5.249
5.355
122,600
+0.14(+2.68%)
Nov 25, 2003
5.237
5.249
5.190
5.215
51,024
-0.03(-0.65%)
Nov 24, 2003
5.292
5.359
5.232
5.249
99,923
+0.05(+0.90%)
Nov 21, 2003
5.262
5.262
5.101
5.203
108,663
-0.01(-0.16%)
Nov 20, 2003
5.258
5.270
5.211
5.211
53,623
-0.10(-1.91%)
Nov 19, 2003
5.368
5.393
5.249
5.313
78,190
-0.03(-0.55%)
Nov 18, 2003
5.313
5.342
5.270
5.342
78,190
+0.11(+2.10%)
Nov 17, 2003
5.410
5.410
5.190
5.232
121,892
-0.32(-5.72%)
Nov 14, 2003
5.588
5.605
5.507
5.550
106,537
+0.11(+1.94%)
Nov 13, 2003
5.495
5.537
5.419
5.444
81,025
-0.01(-0.16%)
Nov 12, 2003
5.457
5.465
5.419
5.452
109,135
+0.04(+0.70%)
Nov 11, 2003
5.507
5.507
5.427
5.414
108,190
-0.09(-1.69%)
Nov 10, 2003
5.495
5.554
5.495
5.507
75,828
+0.06(+1.09%)
Nov 07, 2003
5.533
5.533
5.448
5.448
49,370
-0.00(-0.08%)
Nov 06, 2003
5.567
5.567
5.419
5.452
68,032
-0.11(-1.90%)
Nov 05, 2003
5.402
5.558
5.507
5.558
123,073
-0.02(-0.30%)
Nov 04, 2003
5.402
5.575
5.402
5.575
87,875
+0.14(+2.65%)
Nov 03, 2003
5.448
5.495
5.393
5.431
135,278
+0.14(+2.64%)
Oct 31, 2003
5.440
5.440
5.258
5.292
79,843
-0.14(-2.65%)
Oct 30, 2003
5.372
5.436
5.347
5.436
58,583
+0.14(+2.72%)
Oct 29, 2003
5.266
5.292
5.228
5.292
120,710
+0.00(+0.00%)
Oct 28, 2003
5.228
5.292
5.228
5.292
69,213
+0.06(+1.21%)
Oct 27, 2003
5.114
5.258
5.101
5.228
89,056
+0.09(+1.73%)
Oct 24, 2003
5.186
5.203
5.122
5.139
45,591
-0.07(-1.30%)
Oct 23, 2003
5.220
5.224
5.101
5.207
85,277
-0.06(-1.05%)
Oct 22, 2003
5.287
5.287
5.194
5.262
94,489
-0.03(-0.56%)
Oct 21, 2003
5.512
5.512
5.194
5.292
316,305
-0.21(-3.77%)
Oct 20, 2003
5.457
5.567
5.423
5.499
183,074
+0.10(+1.88%)
Oct 17, 2003
5.482
5.482
5.397
5.397
41,575
-0.06(-1.01%)
Oct 16, 2003
5.499
5.499
5.393
5.452
78,662
-0.01(-0.23%)
Oct 15, 2003
5.609
5.609
5.507
5.465
93,545
-0.12(-2.20%)
Oct 14, 2003
5.588
5.613
5.588
5.588
182,601
+0.02(+0.38%)
Oct 13, 2003
5.419
5.571
5.461
5.567
91,655
+0.15(+2.73%)
Oct 10, 2003
5.224
5.419
5.224
5.419
82,914
+0.15(+2.89%)
Oct 09, 2003
5.160
5.304
5.156
5.266
87,403
+0.13(+2.47%)
Oct 08, 2003
5.279
5.279
5.148
5.139
91,419
-0.10(-1.94%)
Oct 07, 2003
5.055
5.232
5.055
5.241
155,908
+0.22(+4.30%)
Oct 06, 2003
4.974
5.038
4.974
5.025
80,080
+0.07(+1.45%)
Oct 03, 2003
5.038
5.067
4.936
4.953
140,317
-0.04(-0.76%)
Oct 02, 2003
4.940
5.038
4.940
4.991
63,308
+0.14(+2.97%)
Oct 01, 2003
4.788
4.847
4.788
4.847
50,079
+0.14(+2.88%)
Sep 30, 2003
4.775
4.847
4.703
4.712
124,490
-0.09(-1.94%)
Sep 29, 2003
4.847
4.847
4.669
4.805
166,774
-0.08(-1.73%)
Sep 26, 2003
5.016
5.038
4.847
4.889
30,709
-0.13(-2.53%)
Sep 25, 2003
5.177
5.177
5.016
5.016
128,033
+0.22(+4.50%)
Sep 24, 2003
4.953
4.999
4.830
4.801
69,922
-0.19(-3.82%)
Sep 23, 2003
4.974
5.038
4.940
4.991
51,969
+0.02(+0.34%)
Sep 22, 2003
5.016
5.071
4.961
4.974
111,970
-0.06(-1.26%)
Sep 19, 2003
5.025
5.067
5.025
5.038
46,536
+0.02(+0.34%)
Sep 18, 2003
5.076
5.080
5.021
5.021
60,237
-0.03(-0.59%)
Sep 17, 2003
4.906
4.983
4.906
5.050
124,726
+0.15(+3.11%)
Sep 16, 2003
4.762
4.940
4.762
4.898
100,395
+0.11(+2.30%)
Sep 15, 2003
4.741
4.805
4.707
4.788
83,859
-0.05(-1.05%)
Sep 12, 2003
4.847
4.864
4.817
4.839
45,355
+0.01(+0.26%)
Sep 11, 2003
4.822
4.868
4.788
4.826
99,923
+0.04(+0.80%)
Sep 10, 2003
5.008
5.008
4.762
4.788
141,734
-0.23(-4.56%)
Sep 09, 2003
5.101
5.110
4.953
5.016
94,489
-0.05(-1.00%)
Sep 08, 2003
5.143
5.249
5.038
5.067
208,350
-0.16(-3.08%)
Sep 05, 2003
5.207
5.283
5.186
5.228
59,528
+0.02(+0.41%)
Sep 04, 2003
5.143
5.207
5.059
5.207
84,568
+0.17(+3.36%)
Sep 03, 2003
5.080
5.156
5.038
5.038
77,481
+0.00(+0.00%)
Sep 02, 2003
5.012
5.122
4.999
5.038
180,239
+0.03(+0.51%)
Aug 29, 2003
4.949
5.012
4.923
5.012
45,118
+0.10(+2.07%)
Aug 28, 2003
4.928
4.991
4.877
4.911
57,402
+0.03(+0.52%)
Aug 27, 2003
4.851
4.885
4.847
4.885
117,876
+0.03(+0.70%)
Aug 26, 2003
4.949
4.949
4.847
4.851
122,600
-0.09(-1.88%)
Aug 25, 2003
5.063
5.071
4.936
4.944
105,828
-0.07(-1.43%)
Aug 22, 2003
4.932
5.033
4.889
5.016
139,608
+0.13(+2.60%)
Aug 21, 2003
4.932
5.021
4.877
4.889
109,608
+0.00(+0.00%)
Aug 20, 2003
4.940
4.949
4.889
4.889
180,475
-0.03(-0.60%)
Aug 19, 2003
4.932
4.953
4.881
4.919
109,135
+0.05(+1.04%)
Aug 18, 2003
4.720
4.881
4.720
4.868
163,467
+0.14(+3.05%)
Aug 15, 2003
4.750
4.762
4.703
4.724
20,315
+0.02(+0.36%)
Aug 14, 2003
4.678
4.737
4.678
4.707
50,315
+0.03(+0.63%)
Aug 13, 2003
4.754
4.796
4.678
4.678
133,230
-0.04(-0.90%)
Aug 12, 2003
4.771
4.784
4.678
4.720
131,577
-0.02(-0.45%)
Aug 11, 2003
4.750
4.775
4.699
4.741
109,135
+0.03(+0.63%)
Aug 08, 2003
4.678
4.779
4.678
4.712
89,292
+0.03(+0.72%)
Aug 07, 2003
4.652
4.678
4.623
4.678
50,788
+0.06(+1.38%)
Aug 06, 2003
4.661
4.707
4.551
4.614
158,743
-0.08(-1.80%)
Aug 05, 2003
4.826
4.826
4.665
4.699
212,838
-0.08(-1.77%)
Aug 04, 2003
4.805
4.868
4.699
4.784
283,233
+0.05(+0.98%)
Aug 01, 2003
4.665
4.741
4.657
4.737
108,190
+0.08(+1.82%)
Jul 31, 2003
4.775
4.775
4.618
4.652
356,935
-0.03(-0.72%)
Jul 30, 2003
4.597
4.784
4.597
4.686
325,990
+0.24(+5.33%)
Jul 29, 2003
4.572
4.572
4.411
4.449
54,804
-0.10(-2.23%)
Jul 28, 2003
4.441
4.551
4.407
4.551
45,591
+0.06(+1.42%)
Jul 25, 2003
4.530
4.551
4.381
4.487
80,788
-0.08(-1.85%)
Jul 24, 2003
4.508
4.631
4.500
4.572
108,190
+0.07(+1.60%)
Jul 23, 2003
4.479
4.504
4.428
4.500
28,110
+0.03(+0.76%)
Jul 22, 2003
4.445
4.483
4.445
4.466
48,662
+0.16(+3.74%)
Jul 21, 2003
4.428
4.428
4.301
4.305
114,805
-0.08(-1.83%)
Jul 18, 2003
4.445
4.445
4.339
4.386
42,992
-0.02(-0.38%)
Jul 17, 2003
4.614
4.614
4.403
4.403
44,410
-0.22(-4.67%)
Jul 16, 2003
4.657
4.657
4.614
4.618
61,654
-0.04(-0.91%)
Jul 15, 2003
4.614
4.720
4.610
4.661
127,088
+0.11(+2.42%)
Jul 14, 2003
4.428
4.593
4.428
4.551
100,395
+0.17(+3.76%)
Jul 11, 2003
4.360
4.415
4.318
4.386
71,576
+0.05(+1.07%)
Jul 10, 2003
4.589
4.635
4.339
4.339
121,655
-0.23(-5.09%)
Jul 09, 2003
4.542
4.580
4.534
4.572
62,127
+0.06(+1.22%)
Jul 08, 2003
4.445
4.542
4.424
4.517
194,176
+0.07(+1.62%)
Jul 07, 2003
4.369
4.445
4.360
4.445
78,190
+0.11(+2.64%)
Jul 03, 2003
4.318
4.331
4.297
4.331
29,528
-0.03(-0.68%)
Jul 02, 2003
4.284
4.424
4.284
4.360
113,387
+0.05(+1.18%)
Jul 01, 2003
4.229
4.309
4.191
4.309
127,797
+0.08(+1.90%)
Jun 30, 2003
4.288
4.301
4.195
4.229
106,064
-0.02(-0.40%)
Jun 27, 2003
4.233
4.254
4.225
4.246
91,419
+0.00(+0.10%)
Jun 26, 2003
4.297
4.322
4.233
4.242
90,001
-0.06(-1.28%)
Jun 25, 2003
4.318
4.335
4.276
4.297
63,780
-0.01(-0.20%)
Jun 24, 2003
4.339
4.403
4.233
4.305
65,670
-0.06(-1.26%)
Jun 23, 2003
4.403
4.403
4.348
4.360
37,323
-0.02(-0.39%)
Jun 20, 2003
4.360
4.424
4.339
4.377
64,961
+0.02(+0.39%)
Jun 19, 2003
4.369
4.466
4.339
4.360
52,441
-0.01(-0.29%)
Jun 18, 2003
4.487
4.487
4.352
4.373
94,726
-0.11(-2.46%)
Jun 17, 2003
4.381
4.487
4.381
4.483
105,120
+0.08(+1.73%)
Jun 16, 2003
4.352
4.458
4.352
4.407
57,402
+0.02(+0.48%)
Jun 13, 2003
4.483
4.487
4.360
4.386
42,756
-0.06(-1.24%)
Jun 12, 2003
4.407
4.483
4.335
4.441
165,357
+0.05(+1.06%)
Jun 11, 2003
4.445
4.445
4.284
4.394
90,237
-0.01(-0.19%)
Jun 10, 2003
4.267
4.453
4.204
4.403
75,828
+0.11(+2.56%)
Jun 09, 2003
4.453
4.453
4.267
4.293
155,672
-0.17(-3.89%)
Jun 06, 2003
4.593
4.657
4.466
4.466
154,963
-0.10(-2.22%)
Jun 05, 2003
4.521
4.572
4.475
4.568
49,370
+0.05(+1.03%)
Jun 04, 2003
4.436
4.530
4.415
4.521
106,773
+0.10(+2.20%)
Jun 03, 2003
4.424
4.424
4.254
4.424
153,309
+0.04(+0.97%)
Jun 02, 2003
4.403
4.466
4.322
4.381
128,506
-0.06(-1.33%)
May 30, 2003
4.360
4.441
4.271
4.441
61,418
+0.10(+2.34%)
May 29, 2003
4.229
4.508
4.212
4.339
260,792
+0.15(+3.54%)
May 28, 2003
4.153
4.204
4.153
4.191
145,986
+0.04(+1.02%)
May 27, 2003
4.170
4.170
4.072
4.149
236,933
+0.08(+1.98%)
May 23, 2003
4.034
4.106
4.034
4.068
74,410
+0.06(+1.59%)
May 22, 2003
3.890
4.022
3.878
4.005
58,347
+0.16(+4.07%)
May 21, 2003
3.873
3.895
3.840
3.848
119,765
+0.00(+0.00%)
May 20, 2003
3.831
3.873
3.831
3.848
91,182
-0.01(-0.33%)
May 19, 2003
3.882
3.895
3.818
3.861
89,765
-0.02(-0.44%)
May 16, 2003
3.873
3.916
3.873
3.878
27,638
-0.03(-0.65%)
May 15, 2003
3.827
3.907
3.818
3.903
96,615
+0.09(+2.33%)
May 14, 2003
3.806
3.852
3.708
3.814
104,647
+0.01(+0.22%)
May 13, 2003
3.852
3.882
3.801
3.806
101,340
-0.07(-1.86%)
May 12, 2003
3.890
3.912
3.857
3.878
107,482
-0.01(-0.33%)
May 09, 2003
3.950
3.975
3.865
3.890
65,434
-0.07(-1.71%)
May 08, 2003
4.022
4.043
3.903
3.958
76,536
-0.11(-2.60%)
May 07, 2003
4.043
4.064
4.013
4.064
54,804
+0.02(+0.52%)
May 06, 2003
4.026
4.043
4.000
4.043
107,246
+0.06(+1.38%)
May 05, 2003
3.988
4.022
3.967
3.988
97,324
+0.06(+1.62%)
May 02, 2003
3.971
3.988
3.916
3.924
59,292
-0.01(-0.32%)
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.