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
Healthcare Svcs Gp
(NQ:
HCSG
)
11.54
-0.18 (-1.54%)
Streaming Delayed Price
Updated: 4:00 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
1.390
1.443
1.390
1.407
159,180
-0.01(-0.63%)
Apr 29, 2004
1.415
1.423
1.285
1.416
372,413
-0.00(-0.13%)
Apr 28, 2004
1.500
1.500
1.397
1.418
183,479
-0.06(-4.12%)
Apr 27, 2004
1.456
1.487
1.436
1.479
233,068
+0.02(+1.41%)
Apr 26, 2004
1.493
1.504
1.449
1.458
104,632
-0.03(-2.28%)
Apr 23, 2004
1.485
1.509
1.479
1.492
144,799
+0.01(+0.91%)
Apr 22, 2004
1.503
1.519
1.477
1.479
120,005
-0.00(-0.30%)
Apr 21, 2004
1.456
1.526
1.456
1.483
234,555
+0.01(+0.91%)
Apr 20, 2004
1.470
1.530
1.434
1.470
445,805
+0.02(+1.36%)
Apr 19, 2004
1.470
1.470
1.444
1.450
191,909
-0.01(-0.74%)
Apr 16, 2004
1.457
1.469
1.439
1.461
177,032
+0.02(+1.31%)
Apr 15, 2004
1.458
1.465
1.420
1.442
86,780
-0.02(-1.17%)
Apr 14, 2004
1.444
1.467
1.443
1.459
150,254
+0.00(+0.00%)
Apr 13, 2004
1.496
1.497
1.425
1.459
195,380
-0.02(-1.63%)
Apr 12, 2004
1.516
1.519
1.483
1.483
274,723
-0.02(-1.02%)
Apr 08, 2004
1.493
1.510
1.493
1.499
163,147
-0.00(-0.30%)
Apr 07, 2004
1.499
1.515
1.490
1.503
88,764
+0.00(+0.12%)
Apr 06, 2004
1.510
1.519
1.498
1.501
147,775
-0.01(-0.59%)
Apr 05, 2004
1.504
1.519
1.490
1.510
195,876
+0.01(+0.42%)
Apr 02, 2004
1.500
1.519
1.479
1.504
311,418
+0.01(+0.60%)
Apr 01, 2004
1.456
1.498
1.456
1.495
354,065
+0.02(+1.40%)
Mar 31, 2004
1.483
1.483
1.429
1.474
94,219
+0.02(+1.11%)
Mar 30, 2004
1.470
1.479
1.458
1.458
147,279
-0.02(-1.27%)
Mar 29, 2004
1.434
1.479
1.427
1.477
226,621
+0.04(+3.00%)
Mar 26, 2004
1.450
1.450
1.427
1.434
163,147
-0.01(-0.93%)
Mar 25, 2004
1.448
1.451
1.421
1.447
398,199
-0.00(-0.06%)
Mar 24, 2004
1.454
1.454
1.425
1.448
332,246
+0.00(+0.31%)
Mar 23, 2004
1.458
1.479
1.434
1.444
115,542
-0.01(-0.98%)
Mar 22, 2004
1.454
1.479
1.426
1.458
303,484
+0.01(+0.81%)
Mar 19, 2004
1.466
1.474
1.425
1.447
133,394
+0.01(+0.56%)
Mar 18, 2004
1.465
1.465
1.421
1.438
124,964
-0.01(-0.43%)
Mar 17, 2004
1.450
1.479
1.412
1.445
175,545
+0.01(+0.37%)
Mar 16, 2004
1.465
1.477
1.405
1.439
161,164
-0.02(-1.23%)
Mar 15, 2004
1.438
1.479
1.411
1.457
180,008
+0.02(+1.62%)
Mar 12, 2004
1.434
1.443
1.347
1.434
258,358
+0.01(+0.38%)
Mar 11, 2004
1.371
1.486
1.350
1.429
276,706
+0.02(+1.08%)
Mar 10, 2004
1.444
1.444
1.399
1.413
269,268
-0.02(-1.44%)
Mar 09, 2004
1.435
1.443
1.394
1.434
237,035
-0.00(-0.19%)
Mar 08, 2004
1.529
1.529
1.395
1.437
314,890
-0.08(-5.32%)
Mar 05, 2004
1.515
1.524
1.479
1.517
355,057
-0.01(-0.41%)
Mar 04, 2004
1.518
1.566
1.479
1.524
460,185
+0.01(+0.60%)
Mar 03, 2004
1.518
1.518
1.393
1.515
358,032
+0.00(+0.23%)
Mar 02, 2004
1.521
1.614
1.456
1.511
903,511
+0.56(+59.39%)
Mar 01, 2004
0.9158
0.9480
0.9090
0.9480
824,912
+0.03(+3.48%)
Feb 27, 2004
0.9066
0.9162
0.9066
0.9162
176,288
+0.00(+0.44%)
Feb 26, 2004
0.9122
0.9142
0.8967
0.9122
174,801
+0.01(+0.57%)
Feb 25, 2004
0.9082
0.9146
0.9042
0.9070
502,832
-0.00(-0.04%)
Feb 24, 2004
0.8528
0.9249
0.8528
0.9074
564,570
+0.03(+3.92%)
Feb 23, 2004
0.8763
0.8783
0.8724
0.8732
342,164
+0.00(+0.10%)
Feb 20, 2004
0.8604
0.8763
0.8568
0.8723
760,199
+0.01(+1.43%)
Feb 19, 2004
0.8704
0.8759
0.8600
0.8600
243,977
-0.01(-1.42%)
Feb 18, 2004
0.8652
0.8763
0.8652
0.8724
275,218
+0.01(+0.60%)
Feb 17, 2004
0.8652
0.8743
0.8465
0.8672
249,184
+0.02(+1.78%)
Feb 13, 2004
0.8783
0.8783
0.8166
0.8520
412,828
+0.01(+0.81%)
Feb 12, 2004
0.8208
0.8795
0.8007
0.8452
383,074
+0.03(+3.46%)
Feb 11, 2004
0.8150
0.8221
0.8150
0.8170
179,264
+0.00(+0.53%)
Feb 10, 2004
0.8098
0.8190
0.7955
0.8126
162,156
+0.01(+0.70%)
Feb 09, 2004
0.8038
0.8166
0.7991
0.8070
29,753
-0.01(-1.12%)
Feb 06, 2004
0.7963
0.8166
0.7931
0.8162
126,451
+0.02(+2.86%)
Feb 05, 2004
0.8038
0.8038
0.7907
0.7935
95,210
-0.01(-0.69%)
Feb 04, 2004
0.7999
0.8154
0.7967
0.7991
144,303
-0.01(-1.04%)
Feb 03, 2004
0.7995
0.8078
0.7939
0.8074
238,027
-0.00(-0.53%)
Feb 02, 2004
0.7947
0.8118
0.7947
0.8118
54,299
+0.02(+2.15%)
Jan 30, 2004
0.7971
0.8102
0.7768
0.7947
213,480
-0.00(-0.30%)
Jan 29, 2004
0.7991
0.8007
0.7927
0.7971
435,887
+0.01(+0.76%)
Jan 28, 2004
0.7847
0.8003
0.7847
0.7911
229,844
-0.01(-0.70%)
Jan 27, 2004
0.8082
0.8090
0.7947
0.7967
275,962
-0.00(-0.05%)
Jan 26, 2004
0.7951
0.8042
0.7851
0.7971
426,217
-0.00(-0.20%)
Jan 23, 2004
0.7967
0.7995
0.7907
0.7987
239,514
+0.00(+0.10%)
Jan 22, 2004
0.7967
0.8050
0.7927
0.7979
345,139
-0.00(-0.30%)
Jan 21, 2004
0.7983
0.8054
0.7975
0.8003
68,432
-0.00(-0.30%)
Jan 20, 2004
0.8011
0.8138
0.7971
0.8026
161,412
+0.01(+1.15%)
Jan 16, 2004
0.7983
0.8007
0.7855
0.7935
667,219
-0.00(-0.40%)
Jan 15, 2004
0.8019
0.8019
0.7887
0.7967
127,418
-0.00(-0.05%)
Jan 14, 2004
0.7967
0.8007
0.7807
0.7971
573,868
+0.00(+0.10%)
Jan 13, 2004
0.7863
0.7967
0.7768
0.7963
273,441
+0.01(+1.22%)
Jan 12, 2004
0.7795
0.7927
0.7692
0.7867
87,140
-0.00(-0.26%)
Jan 09, 2004
0.7967
0.7967
0.7807
0.7887
86,121
-0.01(-0.95%)
Jan 08, 2004
0.7768
0.7967
0.7768
0.7963
110,310
+0.02(+2.29%)
Jan 07, 2004
0.7776
0.7855
0.7548
0.7784
173,603
+0.00(+0.11%)
Jan 06, 2004
0.7608
0.7847
0.7529
0.7776
153,229
+0.02(+2.85%)
Jan 05, 2004
0.7656
0.7664
0.7469
0.7560
156,205
-0.00(-0.05%)
Jan 02, 2004
0.7632
0.7823
0.7489
0.7564
224,638
-0.01(-1.25%)
Dec 31, 2003
0.7596
0.7795
0.7572
0.7660
124,964
-0.00(-0.41%)
Dec 30, 2003
0.7576
0.7768
0.7576
0.7692
160,891
+0.01(+1.10%)
Dec 29, 2003
0.7644
0.7803
0.7564
0.7608
143,433
+0.02(+2.41%)
Dec 26, 2003
0.7640
0.7768
0.7409
0.7429
74,167
-0.03(-4.41%)
Dec 24, 2003
0.7628
0.7799
0.7433
0.7772
124,205
+0.03(+4.39%)
Dec 23, 2003
0.7584
0.7584
0.7409
0.7445
150,604
-0.01(-1.32%)
Dec 22, 2003
0.7369
0.7544
0.7369
0.7544
48,810
+0.01(+1.28%)
Dec 19, 2003
0.7684
0.7724
0.7369
0.7449
212,402
-0.01(-1.63%)
Dec 18, 2003
0.7441
0.7592
0.7294
0.7572
373,762
+0.02(+2.15%)
Dec 17, 2003
0.7453
0.7457
0.7270
0.7413
126,727
+0.00(+0.59%)
Dec 16, 2003
0.7194
0.7413
0.7122
0.7369
203,974
+0.02(+2.49%)
Dec 15, 2003
0.7568
0.7736
0.7007
0.7190
196,439
-0.03(-4.40%)
Dec 12, 2003
0.7736
0.7736
0.7501
0.7521
105,096
-0.02(-2.23%)
Dec 11, 2003
0.7365
0.7544
0.7329
0.7692
454,453
+0.03(+4.43%)
Dec 10, 2003
0.7333
0.7397
0.7170
0.7365
324,215
+0.02(+2.15%)
Dec 09, 2003
0.7803
0.7803
0.7210
0.7210
298,047
-0.05(-6.94%)
Dec 08, 2003
0.7724
0.7772
0.7568
0.7748
138,420
+0.01(+1.51%)
Dec 05, 2003
0.7692
0.7692
0.7692
0.7632
239,247
+0.00(+0.05%)
Dec 04, 2003
0.7630
0.7736
0.7568
0.7628
186,598
-0.00(-0.16%)
Dec 03, 2003
0.7851
0.8046
0.7624
0.7640
180,186
-0.04(-4.87%)
Dec 02, 2003
0.7927
0.8046
0.7760
0.8031
191,939
+0.01(+1.41%)
Dec 01, 2003
0.7959
0.7963
0.7823
0.7919
241,924
+0.00(+0.45%)
Nov 28, 2003
0.7947
0.7971
0.7772
0.7883
138,955
+0.00(+0.00%)
Nov 26, 2003
0.8007
0.8110
0.7831
0.7883
376,001
-0.01(-1.58%)
Nov 25, 2003
0.8126
0.8126
0.8003
0.8010
574,478
-0.00(-0.16%)
Nov 24, 2003
0.7963
0.8086
0.7899
0.8022
851,519
+0.04(+4.79%)
Nov 21, 2003
0.7397
0.7656
0.7473
0.7656
473,651
+0.03(+3.50%)
Nov 20, 2003
0.7628
0.7668
0.7361
0.7397
637,890
-0.00(-0.05%)
Nov 19, 2003
0.7154
0.7473
0.7154
0.7401
103,541
+0.02(+2.48%)
Nov 18, 2003
0.7417
0.7529
0.7122
0.7222
203,989
-0.02(-2.11%)
Nov 17, 2003
0.7409
0.7533
0.7270
0.7377
144,854
-0.01(-0.80%)
Nov 14, 2003
0.7548
0.7548
0.7405
0.7437
426,976
-0.01(-0.96%)
Nov 13, 2003
0.7604
0.7624
0.7473
0.7509
85,131
-0.01(-1.31%)
Nov 12, 2003
0.7543
0.7612
0.7513
0.7608
202,390
+0.01(+0.79%)
Nov 11, 2003
0.7568
0.7620
0.7540
0.7548
82,922
+0.00(+0.00%)
Nov 10, 2003
0.7628
0.7628
0.7413
0.7548
260,729
-0.01(-1.40%)
Nov 07, 2003
0.7501
0.7787
0.7501
0.7656
192,139
+0.02(+2.07%)
Nov 06, 2003
0.7170
0.7501
0.7082
0.7501
165,994
+0.03(+4.61%)
Nov 05, 2003
0.7190
0.7290
0.6979
0.7170
159,530
+0.01(+1.69%)
Nov 04, 2003
0.6971
0.7170
0.6943
0.7051
293,502
+0.02(+3.08%)
Nov 03, 2003
0.6772
0.6891
0.6672
0.6840
244,186
+0.03(+5.34%)
Oct 31, 2003
0.6600
0.6772
0.6493
0.6493
84,797
-0.02(-3.32%)
Oct 30, 2003
0.6772
0.6812
0.6692
0.6716
84,849
-0.01(-0.82%)
Oct 29, 2003
0.6700
0.6772
0.6700
0.6772
85,541
+0.00(+0.00%)
Oct 28, 2003
0.6851
0.6871
0.6752
0.6772
910,334
-0.01(-1.67%)
Oct 27, 2003
0.6421
0.6887
0.6421
0.6887
322,080
+0.05(+7.39%)
Oct 24, 2003
0.6302
0.6414
0.6015
0.6413
627,052
+0.01(+2.03%)
Oct 23, 2003
0.6417
0.6417
0.6286
0.6286
644,904
-0.00(-0.57%)
Oct 22, 2003
0.6334
0.6401
0.6294
0.6322
1,208,731
-0.01(-1.12%)
Oct 21, 2003
0.6381
0.6433
0.6334
0.6393
573,965
+0.00(+0.25%)
Oct 20, 2003
0.6437
0.6529
0.6377
0.6377
693,254
-0.01(-1.48%)
Oct 17, 2003
0.6716
0.6720
0.6473
0.6473
95,210
-0.01(-1.99%)
Oct 16, 2003
0.6756
0.6756
0.6604
0.6604
31,300
-0.01(-1.01%)
Oct 15, 2003
0.6800
0.6800
0.6596
0.6672
374,148
-0.01(-1.35%)
Oct 14, 2003
0.6716
0.6812
0.6676
0.6764
144,586
+0.00(+0.35%)
Oct 13, 2003
0.6812
0.6812
0.6724
0.6740
72,992
-0.01(-1.05%)
Oct 10, 2003
0.6871
0.6901
0.6736
0.6812
120,136
-0.01(-0.93%)
Oct 09, 2003
0.6666
0.6971
0.6666
0.6875
227,256
+0.02(+2.43%)
Oct 08, 2003
0.6772
0.6772
0.6656
0.6712
75,328
-0.01(-0.88%)
Oct 07, 2003
0.6676
0.6772
0.6676
0.6772
62,482
+0.01(+0.89%)
Oct 06, 2003
0.6672
0.6712
0.6585
0.6712
63,270
+0.01(+0.78%)
Oct 03, 2003
0.6569
0.6672
0.6565
0.6660
51,324
+0.00(+0.66%)
Oct 02, 2003
0.6644
0.6648
0.6517
0.6616
67,741
-0.00(-0.48%)
Oct 01, 2003
0.6493
0.6648
0.6481
0.6648
87,973
+0.01(+1.15%)
Sep 30, 2003
0.6489
0.6573
0.6489
0.6573
195,628
+0.00(+0.00%)
Sep 29, 2003
0.6533
0.6573
0.6381
0.6573
93,202
+0.01(+1.54%)
Sep 26, 2003
0.6433
0.6513
0.6381
0.6473
177,776
+0.01(+1.18%)
Sep 25, 2003
0.6441
0.6473
0.6338
0.6397
213,755
-0.00(-0.31%)
Sep 24, 2003
0.6294
0.6441
0.6294
0.6417
272,734
+0.00(+0.37%)
Sep 23, 2003
0.6477
0.6493
0.6334
0.6393
296,857
-0.01(-1.59%)
Sep 22, 2003
0.6473
0.6549
0.6437
0.6497
113,806
+0.00(+0.68%)
Sep 19, 2003
0.6672
0.6672
0.6373
0.6453
153,691
-0.02(-2.47%)
Sep 18, 2003
0.6656
0.6656
0.6577
0.6616
75,781
+0.00(+0.24%)
Sep 17, 2003
0.6497
0.6648
0.6497
0.6600
46,117
+0.00(+0.49%)
Sep 16, 2003
0.6533
0.6573
0.6441
0.6569
46,712
+0.00(+0.67%)
Sep 15, 2003
0.6588
0.6672
0.6469
0.6525
127,939
-0.01(-1.15%)
Sep 12, 2003
0.6465
0.6692
0.6445
0.6600
156,949
+0.01(+1.04%)
Sep 11, 2003
0.6377
0.6604
0.6274
0.6533
586,141
+0.03(+4.45%)
Sep 10, 2003
0.6294
0.6310
0.6254
0.6254
272,243
-0.01(-1.44%)
Sep 09, 2003
0.6473
0.6513
0.6294
0.6345
199,347
-0.02(-2.39%)
Sep 08, 2003
0.6581
0.6584
0.6473
0.6501
81,078
-0.00(-0.18%)
Sep 05, 2003
0.6608
0.6632
0.6513
0.6513
241,002
-0.01(-1.51%)
Sep 04, 2003
0.6612
0.6617
0.6584
0.6612
186,702
+0.00(+0.00%)
Sep 03, 2003
0.6692
0.6692
0.6612
0.6612
591,348
-0.01(-0.90%)
Sep 02, 2003
0.6596
0.6712
0.6596
0.6672
177,032
+0.01(+1.27%)
Aug 29, 2003
0.6628
0.6696
0.6588
0.6588
242,490
-0.00(-0.06%)
Aug 28, 2003
0.6632
0.6636
0.6577
0.6592
112,319
-0.01(-1.13%)
Aug 27, 2003
0.6688
0.6688
0.6573
0.6668
144,303
+0.00(+0.24%)
Aug 26, 2003
0.6692
0.6692
0.6612
0.6652
158,436
-0.00(-0.60%)
Aug 25, 2003
0.6712
0.6720
0.6692
0.6692
137,609
-0.00(-0.59%)
Aug 22, 2003
0.6796
0.6851
0.6676
0.6732
389,025
-0.01(-1.23%)
Aug 21, 2003
0.6792
0.6895
0.6772
0.6816
177,776
+0.01(+1.42%)
Aug 20, 2003
0.6668
0.6780
0.6632
0.6720
225,381
+0.01(+1.93%)
Aug 19, 2003
0.6525
0.6608
0.6469
0.6592
121,988
+0.01(+1.29%)
Aug 18, 2003
0.6385
0.6509
0.6345
0.6509
181,495
+0.01(+2.32%)
Aug 15, 2003
0.6365
0.6461
0.6345
0.6361
84,797
-0.00(-0.06%)
Aug 14, 2003
0.6353
0.6473
0.6349
0.6365
174,801
+0.00(+0.07%)
Aug 13, 2003
0.6521
0.6521
0.6357
0.6361
200,091
-0.02(-2.40%)
Aug 12, 2003
0.6338
0.6517
0.6338
0.6517
281,169
+0.02(+2.51%)
Aug 11, 2003
0.6330
0.6357
0.6326
0.6357
172,569
+0.01(+1.33%)
Aug 08, 2003
0.6314
0.6357
0.6266
0.6274
77,358
-0.01(-1.07%)
Aug 07, 2003
0.6230
0.6345
0.6214
0.6342
66,945
+0.00(+0.38%)
Aug 06, 2003
0.6250
0.6393
0.6250
0.6318
72,151
-0.00(-0.25%)
Aug 05, 2003
0.6449
0.6489
0.6334
0.6334
84,797
-0.01(-2.15%)
Aug 04, 2003
0.6433
0.6473
0.6286
0.6473
144,303
+0.00(+0.68%)
Aug 01, 2003
0.6529
0.6529
0.6202
0.6429
98,186
-0.01(-1.65%)
Jul 31, 2003
0.6455
0.6632
0.6421
0.6537
190,421
+0.01(+1.30%)
Jul 30, 2003
0.5975
0.6453
0.5975
0.6453
256,623
+0.01(+1.38%)
Jul 29, 2003
0.6314
0.6401
0.6270
0.6365
133,146
+0.01(+1.46%)
Jul 28, 2003
0.6294
0.6353
0.6274
0.6274
153,229
-0.00(-0.25%)
Jul 25, 2003
0.6182
0.6326
0.6182
0.6290
133,890
+0.00(+0.19%)
Jul 24, 2003
0.6254
0.6632
0.6234
0.6278
162,899
+0.01(+0.89%)
Jul 23, 2003
0.6001
0.6246
0.5991
0.6222
441,837
+0.02(+3.18%)
Jul 22, 2003
0.5871
0.6035
0.5776
0.6031
1,293,528
+0.03(+5.65%)
Jul 21, 2003
0.5628
0.6047
0.5298
0.5708
147,279
+0.00(+0.07%)
Jul 18, 2003
0.5668
0.5816
0.5668
0.5704
493,162
-0.00(-0.21%)
Jul 17, 2003
0.5887
0.5887
0.5684
0.5716
80,334
-0.02(-2.71%)
Jul 16, 2003
0.5979
0.5979
0.5836
0.5875
96,698
-0.01(-1.07%)
Jul 15, 2003
0.5889
0.6019
0.5808
0.5939
476,798
+0.01(+1.43%)
Jul 14, 2003
0.5856
0.6055
0.5856
0.5856
158,436
-0.00(-0.14%)
Jul 11, 2003
0.5812
0.6055
0.5811
0.5864
98,327
+0.01(+1.45%)
Jul 10, 2003
0.5947
0.6071
0.5660
0.5780
197,116
-0.01(-2.29%)
Jul 09, 2003
0.5943
0.5959
0.5840
0.5915
121,245
-0.00(-0.60%)
Jul 08, 2003
0.5716
0.5975
0.5716
0.5951
177,776
+0.01(+2.12%)
Jul 07, 2003
0.5975
0.5975
0.5720
0.5828
168,850
-0.01(-1.42%)
Jul 03, 2003
0.5856
0.5975
0.5728
0.5911
111,575
+0.01(+1.71%)
Jul 02, 2003
0.5613
0.5931
0.5577
0.5812
179,636
+0.03(+4.59%)
Jul 01, 2003
0.5569
0.5636
0.5401
0.5557
404,646
+0.01(+1.60%)
Jun 30, 2003
0.5350
0.5732
0.5262
0.5469
514,733
+0.01(+2.01%)
Jun 27, 2003
0.5382
0.5489
0.5362
0.5362
182,983
-0.01(-1.90%)
Jun 26, 2003
0.5485
0.5497
0.5405
0.5465
69,920
+0.00(+0.15%)
Jun 25, 2003
0.5537
0.5577
0.5417
0.5457
264,805
-0.01(-2.42%)
Jun 24, 2003
0.5577
0.5640
0.5417
0.5593
297,533
+0.01(+1.37%)
Jun 23, 2003
0.5298
0.5593
0.5298
0.5517
228,357
+0.00(+0.73%)
Jun 20, 2003
0.5479
0.5479
0.5238
0.5477
429,192
+0.00(+0.88%)
Jun 19, 2003
0.5362
0.5461
0.5350
0.5429
85,541
+0.01(+0.96%)
Jun 18, 2003
0.5262
0.5437
0.5258
0.5378
257,366
-0.00(-0.66%)
Jun 17, 2003
0.5477
0.5477
0.5235
0.5413
153,229
+0.01(+1.87%)
Jun 16, 2003
0.5158
0.5314
0.5158
0.5314
2,715,741
-0.00(-0.22%)
Jun 13, 2003
0.5294
0.5325
0.5178
0.5325
58,019
+0.00(+0.52%)
Jun 12, 2003
0.5322
0.5477
0.5282
0.5298
167,362
-0.01(-2.06%)
Jun 11, 2003
0.5481
0.5573
0.5370
0.5409
124,964
-0.01(-1.67%)
Jun 10, 2003
0.5453
0.5501
0.5278
0.5501
45,373
+0.01(+1.92%)
Jun 09, 2003
0.5334
0.5429
0.5298
0.5397
31,241
+0.00(+0.00%)
Jun 06, 2003
0.5405
0.5609
0.5386
0.5397
37,191
-0.02(-3.08%)
Jun 05, 2003
0.5569
0.5577
0.5397
0.5569
95,210
+0.00(+0.79%)
Jun 04, 2003
0.5573
0.5609
0.5477
0.5525
99,673
-0.00(-0.64%)
Jun 03, 2003
0.5577
0.5577
0.5525
0.5561
12,645
+0.00(+0.14%)
Jun 02, 2003
0.5577
0.5609
0.5393
0.5553
184,471
-0.00(-0.07%)
May 30, 2003
0.5621
0.5656
0.5513
0.5557
86,284
-0.00(-0.36%)
May 29, 2003
0.5605
0.5625
0.5493
0.5577
66,201
+0.00(+0.14%)
May 28, 2003
0.5497
0.5692
0.5437
0.5569
431,424
+0.01(+1.67%)
May 27, 2003
0.5370
0.5549
0.5306
0.5477
72,895
+0.01(+1.93%)
May 23, 2003
0.5278
0.5517
0.5262
0.5374
84,053
+0.01(+1.73%)
May 22, 2003
0.5250
0.5282
0.5178
0.5282
79,590
+0.00(+0.53%)
May 21, 2003
0.5198
0.5274
0.5147
0.5254
52,812
+0.01(+1.07%)
May 20, 2003
0.5190
0.5226
0.5115
0.5198
14,876
-0.01(-1.51%)
May 19, 2003
0.5318
0.5493
0.5278
0.5278
145,791
-0.01(-1.85%)
May 16, 2003
0.5158
0.5589
0.5119
0.5378
313,154
+0.01(+1.96%)
May 15, 2003
0.5290
0.5330
0.5194
0.5274
51,324
+0.01(+1.22%)
May 14, 2003
0.5186
0.5318
0.5186
0.5210
611,432
-0.00(-0.53%)
May 13, 2003
0.5330
0.5330
0.5147
0.5238
412,828
-0.00(-0.76%)
May 12, 2003
0.5417
0.5489
0.5278
0.5278
233,564
-0.01(-2.43%)
May 09, 2003
0.5178
0.5473
0.5127
0.5409
288,607
+0.02(+4.46%)
May 08, 2003
0.5222
0.5222
0.5127
0.5178
23,802
-0.00(-0.08%)
May 07, 2003
0.5178
0.5238
0.5127
0.5182
130,171
+0.00(+0.15%)
May 06, 2003
0.5150
0.5178
0.5123
0.5174
52,068
+0.00(+0.23%)
May 05, 2003
0.4975
0.5178
0.4975
0.5162
167,362
+0.01(+1.25%)
May 02, 2003
0.5150
0.5166
0.4704
0.5099
490,931
-0.01(-1.39%)
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.