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
Biomarin Pharmaceuticals
(NQ:
BMRN
)
75.07
+0.59 (+0.79%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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
6.810
6.980
6.350
6.920
905,900
+0.17(+2.52%)
Apr 29, 2004
6.720
6.800
6.610
6.750
546,900
+0.09(+1.35%)
Apr 28, 2004
7.050
7.060
6.660
6.660
876,800
-0.39(-5.53%)
Apr 27, 2004
7.040
7.200
7.000
7.050
1,831,600
-0.12(-1.67%)
Apr 26, 2004
6.970
7.240
6.910
7.170
951,400
+0.25(+3.61%)
Apr 23, 2004
6.980
7.000
6.880
6.920
335,700
-0.06(-0.86%)
Apr 22, 2004
6.970
6.980
6.830
6.980
493,600
+0.09(+1.31%)
Apr 21, 2004
6.750
7.030
6.750
6.890
977,100
+0.04(+0.58%)
Apr 20, 2004
7.060
7.300
6.800
6.850
606,200
-0.32(-4.46%)
Apr 19, 2004
7.140
7.250
7.020
7.170
582,800
+0.08(+1.13%)
Apr 16, 2004
7.240
7.350
7.040
7.090
639,100
-0.14(-1.94%)
Apr 15, 2004
7.550
7.550
7.060
7.230
604,400
-0.37(-4.87%)
Apr 14, 2004
7.450
7.930
7.340
7.600
621,000
+0.15(+2.01%)
Apr 13, 2004
7.850
8.020
7.440
7.450
301,500
-0.37(-4.73%)
Apr 12, 2004
7.675
7.820
7.650
7.820
173,300
+0.19(+2.49%)
Apr 08, 2004
8.000
8.000
7.620
7.630
392,100
-0.37(-4.63%)
Apr 07, 2004
7.780
8.000
7.610
8.000
221,400
+0.09(+1.14%)
Apr 06, 2004
8.050
8.050
7.870
7.910
288,400
-0.18(-2.22%)
Apr 05, 2004
7.880
8.120
7.770
8.090
384,100
+0.15(+1.89%)
Apr 02, 2004
7.700
8.010
7.650
7.940
604,600
+0.28(+3.66%)
Apr 01, 2004
7.570
7.830
7.530
7.660
526,700
+0.14(+1.86%)
Mar 31, 2004
7.580
7.650
7.430
7.520
282,900
-0.09(-1.18%)
Mar 30, 2004
7.540
7.700
7.510
7.610
260,300
+0.08(+1.06%)
Mar 29, 2004
7.500
7.630
7.340
7.530
325,600
+0.16(+2.17%)
Mar 26, 2004
7.590
7.740
7.300
7.370
342,400
-0.26(-3.41%)
Mar 25, 2004
7.270
7.630
7.260
7.630
810,500
+0.47(+6.56%)
Mar 24, 2004
7.455
7.590
7.090
7.160
535,300
-0.31(-4.15%)
Mar 23, 2004
7.860
7.940
7.400
7.470
451,500
-0.33(-4.23%)
Mar 22, 2004
7.990
8.050
7.590
7.800
374,000
-0.28(-3.47%)
Mar 19, 2004
8.030
8.140
7.760
8.080
709,200
+0.14(+1.76%)
Mar 18, 2004
8.000
8.020
7.740
7.940
190,300
-0.06(-0.75%)
Mar 17, 2004
7.800
8.060
7.600
8.000
1,342,700
+0.33(+4.30%)
Mar 16, 2004
7.910
8.080
7.430
7.670
1,856,800
-0.17(-2.17%)
Mar 15, 2004
8.100
8.110
7.690
7.840
394,400
-0.26(-3.21%)
Mar 12, 2004
7.820
8.100
7.800
8.100
523,400
+0.30(+3.85%)
Mar 11, 2004
7.850
7.970
7.720
7.800
738,600
-0.15(-1.89%)
Mar 10, 2004
7.990
8.050
7.900
7.950
674,700
-0.13(-1.61%)
Mar 09, 2004
8.280
8.280
7.900
8.080
652,800
-0.21(-2.53%)
Mar 08, 2004
8.200
8.390
8.130
8.290
962,400
+0.07(+0.85%)
Mar 05, 2004
7.894
8.250
7.730
8.220
932,100
+0.33(+4.18%)
Mar 04, 2004
7.850
7.940
7.640
7.890
435,300
+0.03(+0.38%)
Mar 03, 2004
7.610
7.930
7.464
7.860
381,600
+0.24(+3.15%)
Mar 02, 2004
8.000
8.010
7.620
7.620
855,200
-0.48(-5.93%)
Mar 01, 2004
7.700
8.100
7.440
8.100
826,100
+0.45(+5.88%)
Feb 27, 2004
7.660
7.690
7.310
7.650
687,800
-0.04(-0.52%)
Feb 26, 2004
7.715
7.740
7.580
7.690
201,100
-0.07(-0.90%)
Feb 25, 2004
7.350
7.760
7.300
7.760
1,200,100
+0.46(+6.30%)
Feb 24, 2004
7.659
7.659
7.300
7.300
739,600
-0.30(-3.95%)
Feb 23, 2004
7.750
7.848
7.560
7.600
507,000
-0.15(-1.94%)
Feb 20, 2004
7.650
7.840
7.650
7.750
430,100
+0.07(+0.91%)
Feb 19, 2004
8.250
8.250
7.460
7.680
2,157,300
-0.59(-7.13%)
Feb 18, 2004
8.050
8.440
7.910
8.270
865,100
+0.27(+3.37%)
Feb 17, 2004
8.090
8.120
7.950
8.000
815,900
+0.00(+0.00%)
Feb 13, 2004
7.820
8.100
7.780
8.000
620,900
+0.30(+3.90%)
Feb 12, 2004
8.000
8.050
7.650
7.700
548,000
-0.30(-3.75%)
Feb 11, 2004
8.050
8.066
7.940
8.000
287,700
-0.05(-0.62%)
Feb 10, 2004
8.030
8.100
7.920
8.050
270,900
+0.01(+0.12%)
Feb 09, 2004
8.300
8.320
7.870
8.040
628,400
-0.17(-2.07%)
Feb 06, 2004
7.830
8.280
7.760
8.210
495,400
+0.42(+5.39%)
Feb 05, 2004
8.140
8.220
7.760
7.790
366,700
-0.31(-3.83%)
Feb 04, 2004
8.150
8.300
7.970
8.100
1,051,500
-0.06(-0.74%)
Feb 03, 2004
8.020
8.290
8.000
8.160
507,900
-0.34(-4.00%)
Feb 02, 2004
8.050
8.530
7.990
8.500
796,100
+0.51(+6.40%)
Jan 30, 2004
8.130
8.220
7.950
7.989
232,300
-0.19(-2.33%)
Jan 29, 2004
8.160
8.290
7.970
8.180
411,900
+0.03(+0.37%)
Jan 28, 2004
8.500
8.550
8.101
8.150
376,400
-0.25(-2.98%)
Jan 27, 2004
8.720
8.800
8.400
8.400
316,300
-0.39(-4.44%)
Jan 26, 2004
8.420
8.800
8.416
8.790
233,700
+0.29(+3.41%)
Jan 23, 2004
8.450
8.590
8.400
8.500
215,100
+0.05(+0.59%)
Jan 22, 2004
8.640
8.720
8.450
8.450
222,800
-0.18(-2.09%)
Jan 21, 2004
8.870
8.870
8.340
8.630
358,400
-0.10(-1.15%)
Jan 20, 2004
8.670
8.750
8.500
8.730
270,500
+0.03(+0.34%)
Jan 16, 2004
8.440
8.760
8.350
8.700
263,700
+0.19(+2.23%)
Jan 15, 2004
8.520
8.710
8.420
8.510
627,072
-0.08(-0.93%)
Jan 14, 2004
8.400
8.590
8.320
8.590
603,357
+0.18(+2.14%)
Jan 13, 2004
8.120
8.500
8.061
8.410
776,054
+0.33(+4.08%)
Jan 12, 2004
7.900
8.200
7.900
8.080
311,920
+0.08(+1.00%)
Jan 09, 2004
8.290
8.401
7.980
8.000
587,572
-0.30(-3.61%)
Jan 08, 2004
8.210
8.330
8.020
8.300
272,351
+0.05(+0.61%)
Jan 07, 2004
8.050
8.260
7.910
8.250
739,513
+0.16(+1.98%)
Jan 06, 2004
8.000
8.180
7.850
8.090
327,400
+0.04(+0.50%)
Jan 05, 2004
7.890
8.100
7.550
8.050
624,900
+0.14(+1.77%)
Jan 02, 2004
7.750
8.130
7.750
7.910
466,000
+0.15(+1.93%)
Dec 31, 2003
7.790
8.000
7.700
7.760
726,300
-0.06(-0.77%)
Dec 30, 2003
7.850
7.960
7.710
7.820
403,218
-0.05(-0.64%)
Dec 29, 2003
7.580
7.890
7.550
7.870
943,995
+0.29(+3.83%)
Dec 26, 2003
7.510
7.600
7.460
7.580
196,814
+0.13(+1.74%)
Dec 24, 2003
7.230
7.600
7.210
7.450
582,408
+0.03(+0.40%)
Dec 23, 2003
7.100
7.420
7.080
7.420
745,734
+0.34(+4.80%)
Dec 22, 2003
7.020
7.140
7.010
7.080
444,772
+0.03(+0.43%)
Dec 19, 2003
7.130
7.240
6.950
7.050
609,230
-0.07(-0.98%)
Dec 18, 2003
7.180
7.240
7.080
7.120
511,866
-0.06(-0.84%)
Dec 17, 2003
7.200
7.235
7.050
7.180
424,020
-0.02(-0.28%)
Dec 16, 2003
7.274
7.380
7.140
7.200
363,154
-0.10(-1.37%)
Dec 15, 2003
7.510
7.640
7.260
7.300
229,279
-0.15(-2.01%)
Dec 12, 2003
7.490
7.540
7.300
7.450
333,432
+0.00(+0.00%)
Dec 11, 2003
7.250
7.550
7.250
7.450
424,400
+0.20(+2.76%)
Dec 10, 2003
7.370
7.510
7.250
7.250
290,703
-0.15(-2.03%)
Dec 09, 2003
7.410
7.620
7.380
7.400
434,086
-0.12(-1.60%)
Dec 08, 2003
7.530
7.690
7.390
7.520
450,213
+0.02(+0.27%)
Dec 05, 2003
7.500
7.780
7.470
7.500
533,526
+0.00(+0.00%)
Dec 04, 2003
7.290
7.500
7.240
7.500
391,921
+0.21(+2.88%)
Dec 03, 2003
7.730
7.770
7.240
7.290
341,532
-0.29(-3.83%)
Dec 02, 2003
7.600
7.800
7.500
7.580
537,499
+0.05(+0.66%)
Dec 01, 2003
7.510
7.750
7.400
7.530
612,744
+0.18(+2.45%)
Nov 28, 2003
7.390
7.400
7.190
7.350
197,884
+0.10(+1.38%)
Nov 26, 2003
7.200
7.350
7.050
7.250
502,353
+0.09(+1.26%)
Nov 25, 2003
7.350
7.500
7.060
7.160
547,203
-0.14(-1.92%)
Nov 24, 2003
7.100
7.400
7.000
7.300
483,462
+0.22(+3.11%)
Nov 21, 2003
7.030
7.200
6.950
7.080
386,168
+0.05(+0.71%)
Nov 20, 2003
7.240
7.510
7.030
7.030
559,135
-0.22(-3.03%)
Nov 19, 2003
7.200
7.440
7.200
7.250
173,129
+0.00(+0.00%)
Nov 18, 2003
7.300
7.450
7.110
7.250
280,121
-0.01(-0.14%)
Nov 17, 2003
7.120
7.380
7.080
7.260
297,927
-0.04(-0.55%)
Nov 14, 2003
7.580
7.680
7.200
7.300
404,784
-0.24(-3.18%)
Nov 13, 2003
7.510
7.550
7.250
7.540
364,141
+0.26(+3.57%)
Nov 12, 2003
7.100
7.500
7.050
7.280
427,984
+0.22(+3.10%)
Nov 11, 2003
7.040
7.280
6.900
7.061
582,773
+0.05(+0.73%)
Nov 10, 2003
7.400
7.430
7.000
7.010
547,335
-0.39(-5.27%)
Nov 07, 2003
7.490
7.600
7.290
7.400
460,211
-0.10(-1.33%)
Nov 06, 2003
7.400
7.570
7.320
7.500
1,065,286
+0.39(+5.49%)
Nov 05, 2003
7.300
7.350
7.000
7.110
385,402
-0.14(-1.93%)
Nov 04, 2003
7.300
7.590
7.200
7.250
654,329
+0.03(+0.42%)
Nov 03, 2003
7.060
7.280
7.010
7.220
732,043
+0.22(+3.14%)
Oct 31, 2003
7.110
7.260
6.960
7.000
176,306
-0.05(-0.71%)
Oct 30, 2003
7.000
7.250
7.050
7.050
362,386
+0.05(+0.71%)
Oct 29, 2003
7.150
7.180
6.990
7.000
294,419
-0.13(-1.82%)
Oct 28, 2003
6.840
7.150
6.810
7.130
559,568
+0.37(+5.47%)
Oct 27, 2003
6.850
6.960
6.630
6.760
282,100
-0.15(-2.17%)
Oct 24, 2003
6.710
7.030
6.600
6.910
728,500
+0.06(+0.88%)
Oct 23, 2003
6.760
7.070
6.600
6.850
464,600
-0.10(-1.44%)
Oct 22, 2003
7.290
7.300
6.820
6.950
707,300
-0.35(-4.79%)
Oct 21, 2003
7.050
7.520
6.950
7.300
862,230
+0.27(+3.84%)
Oct 20, 2003
7.300
7.330
6.880
7.030
690,872
-0.28(-3.83%)
Oct 17, 2003
7.770
7.770
7.250
7.310
371,195
-0.34(-4.44%)
Oct 16, 2003
7.770
7.750
7.400
7.650
716,422
-0.12(-1.54%)
Oct 15, 2003
7.590
7.951
7.410
7.770
993,687
+0.24(+3.19%)
Oct 14, 2003
7.550
7.680
7.350
7.530
854,022
-0.09(-1.18%)
Oct 13, 2003
7.760
7.800
7.500
7.620
348,652
-0.12(-1.55%)
Oct 10, 2003
7.910
8.000
7.580
7.740
371,639
-0.12(-1.53%)
Oct 09, 2003
7.740
7.980
7.640
7.860
313,962
+0.15(+1.95%)
Oct 08, 2003
7.900
7.906
7.710
7.710
278,819
-0.10(-1.28%)
Oct 07, 2003
7.900
8.050
7.680
7.810
679,497
-0.29(-3.58%)
Oct 06, 2003
7.920
8.170
7.910
8.100
584,752
+0.11(+1.38%)
Oct 03, 2003
8.340
8.470
7.870
7.990
877,311
-0.28(-3.39%)
Oct 02, 2003
7.900
8.360
7.840
8.270
705,033
+0.39(+4.95%)
Oct 01, 2003
7.750
7.920
7.650
7.880
434,052
+0.22(+2.87%)
Sep 30, 2003
7.820
8.000
7.420
7.660
713,398
-0.21(-2.67%)
Sep 29, 2003
7.520
8.050
7.500
7.870
1,301,319
+0.47(+6.35%)
Sep 26, 2003
7.750
7.800
7.370
7.400
1,070,569
-0.43(-5.49%)
Sep 25, 2003
8.100
8.100
7.660
7.830
1,034,679
-0.25(-3.09%)
Sep 24, 2003
7.780
8.200
7.670
8.080
1,619,110
+0.30(+3.86%)
Sep 23, 2003
7.710
7.900
7.520
7.780
1,017,140
-0.15(-1.89%)
Sep 22, 2003
7.350
8.040
7.000
7.930
7,641,624
-0.66(-7.68%)
Sep 19, 2003
8.650
8.790
8.480
8.590
413,501
-0.30(-3.37%)
Sep 18, 2003
8.860
8.980
8.660
8.890
340,120
+0.01(+0.11%)
Sep 17, 2003
8.770
9.040
8.640
8.880
635,078
+0.07(+0.79%)
Sep 16, 2003
8.510
8.940
8.510
8.810
367,765
+0.19(+2.20%)
Sep 15, 2003
9.001
9.050
8.620
8.620
559,000
-0.42(-4.65%)
Sep 12, 2003
9.000
9.060
8.740
9.040
340,800
+0.05(+0.56%)
Sep 11, 2003
8.950
9.190
8.840
8.990
1,047,600
-0.52(-5.47%)
Sep 10, 2003
9.630
9.700
9.310
9.510
751,200
-0.06(-0.63%)
Sep 09, 2003
9.590
9.720
9.500
9.570
445,000
-0.16(-1.64%)
Sep 08, 2003
9.550
9.800
9.500
9.730
388,900
+0.16(+1.67%)
Sep 05, 2003
9.300
9.850
9.200
9.570
761,000
+0.01(+0.10%)
Sep 04, 2003
9.490
9.750
9.260
9.560
853,800
+0.31(+3.35%)
Sep 03, 2003
9.580
9.630
8.990
9.250
436,300
-0.47(-4.84%)
Sep 02, 2003
9.450
9.750
9.300
9.720
431,500
+0.27(+2.86%)
Aug 29, 2003
9.330
9.500
9.180
9.450
403,300
+0.15(+1.61%)
Aug 28, 2003
9.090
9.340
8.760
9.300
348,700
+0.18(+1.97%)
Aug 27, 2003
8.750
9.130
8.750
9.120
546,300
+0.36(+4.11%)
Aug 26, 2003
8.700
8.880
8.400
8.760
412,300
+0.12(+1.39%)
Aug 25, 2003
8.760
8.800
8.400
8.640
419,600
-0.12(-1.37%)
Aug 22, 2003
8.850
9.100
8.747
8.760
660,300
-0.24(-2.67%)
Aug 21, 2003
8.330
9.050
8.330
9.000
1,314,400
+0.82(+10.02%)
Aug 20, 2003
8.013
8.430
8.003
8.180
2,078,700
+0.18(+2.25%)
Aug 19, 2003
8.100
8.262
7.960
8.000
958,600
-0.14(-1.72%)
Aug 18, 2003
8.250
8.300
8.030
8.140
1,350,900
-0.11(-1.33%)
Aug 15, 2003
8.100
8.350
8.100
8.250
800,600
+0.18(+2.23%)
Aug 14, 2003
8.540
8.550
7.970
8.070
1,379,400
-0.49(-5.72%)
Aug 13, 2003
8.550
8.750
8.400
8.560
528,800
+0.01(+0.12%)
Aug 12, 2003
8.340
8.910
8.320
8.550
834,900
+0.13(+1.54%)
Aug 11, 2003
8.420
8.740
8.270
8.420
641,800
-0.02(-0.24%)
Aug 08, 2003
8.900
8.930
8.440
8.440
559,400
-0.33(-3.76%)
Aug 07, 2003
8.400
9.050
8.400
8.770
803,300
+0.58(+7.08%)
Aug 06, 2003
8.490
8.900
8.150
8.190
2,135,200
+0.09(+1.11%)
Aug 05, 2003
9.800
9.900
7.880
8.100
4,069,300
-1.66(-17.01%)
Aug 04, 2003
10.30
10.34
9.510
9.760
373,100
-0.37(-3.65%)
Aug 01, 2003
10.79
10.85
10.11
10.13
425,000
-0.72(-6.64%)
Jul 31, 2003
10.60
10.85
10.50
10.85
268,700
+0.25(+2.36%)
Jul 30, 2003
10.70
10.89
10.58
10.60
319,100
-0.04(-0.38%)
Jul 29, 2003
10.33
10.85
10.00
10.64
1,062,800
+0.30(+2.90%)
Jul 28, 2003
10.00
10.44
9.940
10.34
498,700
+0.40(+4.02%)
Jul 25, 2003
10.00
10.01
9.910
9.940
161,100
-0.04(-0.40%)
Jul 24, 2003
9.950
10.00
9.910
9.980
289,900
-0.02(-0.20%)
Jul 23, 2003
9.990
10.00
9.800
10.00
194,000
+0.00(+0.00%)
Jul 22, 2003
9.900
10.00
9.750
10.00
239,500
+0.10(+1.01%)
Jul 21, 2003
9.860
9.990
9.700
9.900
398,300
-0.09(-0.90%)
Jul 18, 2003
9.700
10.00
9.550
9.990
354,700
+0.34(+3.52%)
Jul 17, 2003
9.880
10.17
9.620
9.650
609,300
-0.28(-2.82%)
Jul 16, 2003
9.990
10.03
9.860
9.930
718,000
-0.10(-1.00%)
Jul 15, 2003
10.15
10.17
9.850
10.03
853,500
-0.27(-2.62%)
Jul 14, 2003
10.40
10.40
10.05
10.30
451,800
-0.08(-0.77%)
Jul 11, 2003
10.30
10.75
10.25
10.38
337,600
+0.11(+1.07%)
Jul 10, 2003
10.47
10.70
9.990
10.27
533,400
-0.42(-3.93%)
Jul 09, 2003
10.10
10.71
10.03
10.69
721,200
+0.63(+6.26%)
Jul 08, 2003
9.950
10.10
9.750
10.06
478,900
+0.18(+1.82%)
Jul 07, 2003
9.810
9.950
9.600
9.880
731,300
+0.18(+1.86%)
Jul 03, 2003
9.570
9.800
9.500
9.700
275,000
-0.07(-0.72%)
Jul 02, 2003
9.200
9.830
8.800
9.770
1,040,800
+0.36(+3.83%)
Jul 01, 2003
9.800
9.800
9.250
9.410
500,200
-0.35(-3.59%)
Jun 30, 2003
9.300
9.900
9.240
9.760
1,202,100
+0.32(+3.39%)
Jun 27, 2003
9.590
9.870
9.360
9.440
875,200
-0.24(-2.48%)
Jun 26, 2003
9.770
9.890
9.220
9.680
535,700
-0.08(-0.82%)
Jun 25, 2003
9.800
10.00
9.670
9.760
837,800
-0.04(-0.40%)
Jun 24, 2003
9.300
9.900
9.300
9.799
1,038,800
+0.40(+4.24%)
Jun 23, 2003
10.00
10.05
9.160
9.400
1,454,400
-0.44(-4.47%)
Jun 20, 2003
10.00
10.10
9.650
9.840
1,694,100
+0.12(+1.23%)
Jun 19, 2003
10.21
10.39
9.500
9.720
2,771,100
-0.58(-5.63%)
Jun 18, 2003
10.63
10.70
10.22
10.30
2,885,300
-0.51(-4.72%)
Jun 17, 2003
12.28
12.35
10.60
10.81
5,755,900
-1.71(-13.66%)
Jun 16, 2003
11.83
12.71
11.80
12.52
1,522,000
+0.32(+2.62%)
Jun 13, 2003
11.97
12.57
11.80
12.20
645,900
-0.54(-4.24%)
Jun 12, 2003
12.30
13.00
12.24
12.74
1,031,600
+0.24(+1.92%)
Jun 11, 2003
12.00
13.30
11.95
12.50
1,853,200
+0.50(+4.17%)
Jun 10, 2003
11.43
12.50
11.43
12.00
593,000
-0.17(-1.40%)
Jun 09, 2003
12.96
12.96
12.00
12.17
400,300
-0.76(-5.88%)
Jun 06, 2003
13.20
13.67
12.20
12.93
1,811,600
-0.39(-2.93%)
Jun 05, 2003
11.60
13.33
11.50
13.32
1,594,000
+1.79(+15.52%)
Jun 04, 2003
11.18
11.72
11.18
11.53
704,300
+0.40(+3.59%)
Jun 03, 2003
11.35
11.35
11.05
11.13
197,200
-0.02(-0.18%)
Jun 02, 2003
11.75
11.98
11.03
11.15
673,900
-0.28(-2.45%)
May 30, 2003
11.50
11.90
11.37
11.43
415,600
-0.07(-0.61%)
May 29, 2003
11.78
11.89
11.36
11.50
554,700
-0.27(-2.29%)
May 28, 2003
11.50
12.00
11.46
11.77
951,800
+0.27(+2.35%)
May 27, 2003
11.09
11.50
11.04
11.50
651,800
+0.40(+3.60%)
May 23, 2003
11.03
11.27
10.95
11.10
372,300
+0.12(+1.09%)
May 22, 2003
11.30
11.30
10.83
10.98
1,166,500
-0.24(-2.14%)
May 21, 2003
11.01
11.36
11.01
11.22
815,100
+0.33(+3.04%)
May 20, 2003
11.06
11.07
10.73
10.89
275,100
-0.18(-1.64%)
May 19, 2003
11.15
11.50
11.05
11.07
330,300
-0.18(-1.60%)
May 16, 2003
11.37
11.52
11.20
11.25
493,600
-0.25(-2.17%)
May 15, 2003
11.58
11.80
11.31
11.50
840,500
-0.05(-0.43%)
May 14, 2003
11.71
11.82
11.55
11.55
587,500
-0.08(-0.69%)
May 13, 2003
11.48
11.70
11.25
11.63
589,400
-0.03(-0.26%)
May 12, 2003
11.22
11.75
10.98
11.66
395,800
+0.46(+4.11%)
May 09, 2003
11.10
11.27
10.98
11.20
201,800
+0.10(+0.90%)
May 08, 2003
10.81
11.18
10.72
11.10
562,800
+0.15(+1.37%)
May 07, 2003
11.26
11.26
10.95
10.95
657,400
-0.31(-2.75%)
May 06, 2003
11.50
11.59
10.74
11.26
890,500
-0.24(-2.09%)
May 05, 2003
11.61
11.75
11.40
11.50
1,045,200
-0.12(-1.03%)
May 02, 2003
11.29
11.90
11.26
11.62
1,144,600
+0.46(+4.12%)
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.