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
Corvel Cp
(NQ:
CRVL
)
271.64
+1.39 (+0.51%)
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 29, 2005
4.676
4.684
4.449
4.564
95,919
-0.14(-3.07%)
Apr 28, 2005
4.824
4.824
4.704
4.709
47,229
+0.05(+1.15%)
Apr 27, 2005
4.722
4.889
4.624
4.656
66,654
-0.18(-3.63%)
Apr 26, 2005
4.718
4.833
4.718
4.831
50,916
+0.03(+0.58%)
Apr 25, 2005
4.738
4.907
4.689
4.803
37,119
+0.17(+3.67%)
Apr 22, 2005
4.798
4.848
4.542
4.633
115,719
-0.08(-1.79%)
Apr 21, 2005
4.718
4.778
4.687
4.718
78,474
+0.11(+2.36%)
Apr 20, 2005
4.647
4.824
4.500
4.609
54,696
-0.14(-2.95%)
Apr 19, 2005
4.833
4.833
4.667
4.749
57,363
-0.08(-1.75%)
Apr 18, 2005
4.500
4.833
4.440
4.833
41,958
+0.31(+6.88%)
Apr 15, 2005
4.727
4.778
4.522
4.522
67,680
-0.14(-2.91%)
Apr 14, 2005
4.909
5.000
4.627
4.658
79,710
-0.32(-6.35%)
Apr 13, 2005
5.222
5.222
4.973
4.973
79,005
-0.23(-4.44%)
Apr 12, 2005
5.004
5.311
5.004
5.204
148,431
+0.10(+1.91%)
Apr 11, 2005
4.838
5.220
4.838
5.107
93,432
+0.20(+3.98%)
Apr 08, 2005
4.927
4.989
4.876
4.911
48,300
-0.07(-1.47%)
Apr 07, 2005
4.847
5.027
4.822
4.984
26,016
+0.02(+0.31%)
Apr 06, 2005
4.758
5.036
4.693
4.969
59,061
+0.28(+5.97%)
Apr 05, 2005
4.669
4.733
4.536
4.689
104,910
-0.03(-0.57%)
Apr 04, 2005
4.591
4.716
4.584
4.716
50,613
+0.09(+1.92%)
Apr 01, 2005
4.793
4.835
4.598
4.627
28,467
-0.11(-2.34%)
Mar 31, 2005
4.820
4.840
4.736
4.738
40,506
-0.08(-1.66%)
Mar 30, 2005
4.873
4.873
4.753
4.818
55,560
-0.07(-1.36%)
Mar 29, 2005
4.782
4.933
4.782
4.884
24,714
+0.03(+0.59%)
Mar 28, 2005
4.871
4.938
4.789
4.856
56,736
-0.02(-0.36%)
Mar 24, 2005
4.667
4.907
4.585
4.873
69,864
+0.30(+6.46%)
Mar 23, 2005
4.718
4.718
4.493
4.578
132,165
-0.05(-1.01%)
Mar 22, 2005
4.667
4.778
4.589
4.624
67,029
+0.01(+0.14%)
Mar 21, 2005
4.667
4.716
4.438
4.618
67,143
+0.03(+0.68%)
Mar 18, 2005
4.784
4.798
4.449
4.587
100,812
-0.16(-3.46%)
Mar 17, 2005
4.656
4.769
4.571
4.751
58,500
+0.13(+2.89%)
Mar 16, 2005
4.322
4.676
4.322
4.618
100,710
+0.18(+3.95%)
Mar 15, 2005
4.387
4.453
4.302
4.442
161,166
+0.14(+3.15%)
Mar 14, 2005
4.396
4.396
4.269
4.307
54,735
+0.06(+1.52%)
Mar 11, 2005
4.362
4.444
4.224
4.242
58,131
-0.02(-0.57%)
Mar 10, 2005
4.153
4.364
4.136
4.267
76,014
+0.15(+3.73%)
Mar 09, 2005
4.189
4.211
4.113
4.113
48,384
-0.07(-1.65%)
Mar 08, 2005
4.300
4.360
4.089
4.182
141,282
-0.10(-2.34%)
Mar 07, 2005
4.789
4.789
4.173
4.282
173,556
-0.40(-8.54%)
Mar 04, 2005
4.678
4.773
4.600
4.682
79,353
-0.02(-0.33%)
Mar 03, 2005
4.818
4.818
4.667
4.698
81,231
-0.03(-0.66%)
Mar 02, 2005
4.680
4.822
4.680
4.729
74,742
-0.01(-0.23%)
Mar 01, 2005
4.942
5.000
4.736
4.740
112,896
-0.21(-4.31%)
Feb 28, 2005
4.829
4.993
4.722
4.953
65,919
-0.02(-0.36%)
Feb 25, 2005
4.778
4.980
4.704
4.971
64,989
+0.15(+3.18%)
Feb 24, 2005
4.751
4.869
4.649
4.818
114,750
+0.10(+2.02%)
Feb 23, 2005
4.656
4.882
4.549
4.722
111,063
+0.00(+0.00%)
Feb 22, 2005
4.829
4.829
4.722
4.722
39,537
-0.10(-2.12%)
Feb 18, 2005
5.176
5.180
4.824
4.824
56,859
-0.22(-4.45%)
Feb 17, 2005
5.111
5.276
5.020
5.049
90,270
-0.05(-1.05%)
Feb 16, 2005
4.667
5.102
4.667
5.102
78,471
+0.32(+6.69%)
Feb 15, 2005
4.578
4.882
4.458
4.782
145,170
+0.32(+7.12%)
Feb 14, 2005
4.400
4.578
4.400
4.464
81,858
-0.03(-0.64%)
Feb 11, 2005
4.656
4.656
4.427
4.493
79,947
-0.03(-0.64%)
Feb 10, 2005
4.556
4.600
4.512
4.522
78,021
+0.03(+0.74%)
Feb 09, 2005
4.887
4.887
4.462
4.489
75,165
-0.32(-6.61%)
Feb 08, 2005
5.024
5.024
4.767
4.807
45,876
-0.15(-3.05%)
Feb 07, 2005
4.996
5.069
4.880
4.958
148,728
-0.03(-0.62%)
Feb 04, 2005
4.702
5.011
4.702
4.989
66,918
+0.23(+4.86%)
Feb 03, 2005
4.920
5.027
4.729
4.758
87,504
-0.23(-4.63%)
Feb 02, 2005
4.933
5.098
4.933
4.989
98,853
-0.01(-0.18%)
Feb 01, 2005
5.058
5.102
4.993
4.998
144,390
-0.06(-1.14%)
Jan 31, 2005
4.976
5.111
4.964
5.056
170,025
+0.21(+4.31%)
Jan 28, 2005
4.911
5.100
4.749
4.847
126,342
+0.03(+0.65%)
Jan 27, 2005
4.747
5.100
4.704
4.816
127,524
+0.20(+4.33%)
Jan 26, 2005
4.507
4.802
4.507
4.616
109,068
+0.01(+0.29%)
Jan 25, 2005
5.262
5.333
4.458
4.602
104,913
-0.76(-14.24%)
Jan 24, 2005
5.469
5.469
5.336
5.367
10,539
-0.01(-0.21%)
Jan 21, 2005
5.778
5.778
5.349
5.378
45,729
-0.32(-5.54%)
Jan 20, 2005
5.560
5.871
5.556
5.693
44,970
-0.03(-0.51%)
Jan 19, 2005
5.878
5.967
5.573
5.722
58,974
-0.04(-0.73%)
Jan 18, 2005
5.558
5.818
5.556
5.764
46,968
+0.10(+1.80%)
Jan 14, 2005
5.540
5.664
5.522
5.662
12,465
+0.13(+2.41%)
Jan 13, 2005
5.489
5.562
5.489
5.529
49,056
-0.04(-0.68%)
Jan 12, 2005
5.522
5.636
5.500
5.567
40,101
-0.04(-0.79%)
Jan 11, 2005
5.600
5.642
5.522
5.611
27,372
-0.10(-1.67%)
Jan 10, 2005
5.927
6.000
5.696
5.707
31,701
-0.06(-1.00%)
Jan 07, 2005
5.876
5.904
5.764
5.764
40,461
-0.08(-1.37%)
Jan 06, 2005
5.700
6.002
5.700
5.844
64,836
+0.06(+0.96%)
Jan 05, 2005
5.784
5.964
5.716
5.789
37,041
-0.04(-0.61%)
Jan 04, 2005
6.000
6.084
5.824
5.824
56,748
-0.18(-3.00%)
Jan 03, 2005
6.096
6.189
5.856
6.004
59,058
+0.05(+0.90%)
Dec 31, 2004
6.047
6.076
5.836
5.951
34,500
-0.13(-2.08%)
Dec 30, 2004
6.060
6.164
5.900
6.078
52,500
+0.15(+2.47%)
Dec 29, 2004
5.936
6.076
5.873
5.931
45,600
+0.08(+1.33%)
Dec 28, 2004
5.933
6.053
5.796
5.853
57,000
+0.02(+0.42%)
Dec 27, 2004
6.118
6.118
5.818
5.829
140,100
-0.17(-2.85%)
Dec 23, 2004
6.078
6.082
5.987
6.000
76,500
-0.07(-1.10%)
Dec 22, 2004
6.089
6.118
6.016
6.067
92,100
+0.06(+0.92%)
Dec 21, 2004
6.120
6.120
5.967
6.011
141,000
+0.00(+0.07%)
Dec 20, 2004
5.931
6.056
5.931
6.007
112,200
-0.09(-1.42%)
Dec 17, 2004
5.938
6.111
5.938
6.093
200,100
+0.06(+1.07%)
Dec 16, 2004
5.956
6.100
5.933
6.029
201,600
-0.01(-0.15%)
Dec 15, 2004
5.974
6.051
5.974
6.038
94,500
-0.04(-0.69%)
Dec 14, 2004
6.267
6.267
6.065
6.080
59,400
-0.14(-2.29%)
Dec 13, 2004
6.244
6.253
6.062
6.222
46,200
-0.02(-0.32%)
Dec 10, 2004
6.134
6.322
6.016
6.242
65,100
+0.06(+1.04%)
Dec 09, 2004
6.244
6.311
6.051
6.178
93,000
-0.21(-3.34%)
Dec 08, 2004
6.380
6.498
6.264
6.391
110,700
-0.08(-1.24%)
Dec 07, 2004
6.853
6.855
6.471
6.471
53,100
-0.28(-4.12%)
Dec 06, 2004
6.760
6.784
6.707
6.749
127,200
-0.06(-0.82%)
Dec 03, 2004
6.922
7.027
6.804
6.804
88,200
-0.25(-3.56%)
Dec 02, 2004
7.096
7.136
6.973
7.056
30,000
+0.06(+0.79%)
Dec 01, 2004
7.104
7.189
6.856
7.000
69,600
-0.05(-0.69%)
Nov 30, 2004
6.929
7.102
6.929
7.049
24,000
-0.04(-0.56%)
Nov 29, 2004
6.940
7.089
6.782
7.089
35,400
+0.22(+3.17%)
Nov 26, 2004
6.756
6.942
6.756
6.871
31,500
+0.04(+0.56%)
Nov 24, 2004
6.862
6.951
6.833
6.833
22,500
-0.06(-0.81%)
Nov 23, 2004
6.864
6.924
6.758
6.889
38,400
+0.11(+1.61%)
Nov 22, 2004
6.567
6.873
6.567
6.780
49,500
+0.12(+1.77%)
Nov 19, 2004
6.558
6.662
6.556
6.662
61,500
+0.02(+0.23%)
Nov 18, 2004
6.778
6.802
6.567
6.647
27,000
-0.00(-0.03%)
Nov 17, 2004
6.662
6.771
6.580
6.649
76,800
+0.04(+0.54%)
Nov 16, 2004
6.529
6.658
6.507
6.613
24,600
-0.05(-0.73%)
Nov 15, 2004
6.664
6.667
6.520
6.662
44,100
-0.00(-0.03%)
Nov 12, 2004
6.522
6.667
6.478
6.664
19,500
+0.02(+0.27%)
Nov 11, 2004
6.600
6.727
6.600
6.647
24,600
-0.02(-0.30%)
Nov 10, 2004
6.667
6.673
6.624
6.667
38,400
+0.00(+0.00%)
Nov 09, 2004
6.667
6.700
6.558
6.667
249,600
+0.09(+1.32%)
Nov 08, 2004
6.460
6.642
6.444
6.580
124,500
+0.02(+0.34%)
Nov 05, 2004
6.831
6.838
6.464
6.558
42,000
-0.29(-4.19%)
Nov 04, 2004
6.400
6.858
6.400
6.844
24,600
+0.52(+8.30%)
Nov 03, 2004
6.169
6.424
6.169
6.320
26,100
+0.02(+0.28%)
Nov 02, 2004
6.218
6.433
6.216
6.302
48,300
+0.04(+0.57%)
Nov 01, 2004
5.778
6.318
5.778
6.267
170,100
+0.46(+7.86%)
Oct 29, 2004
5.822
5.980
5.787
5.810
21,000
-0.10(-1.67%)
Oct 28, 2004
6.024
6.084
5.776
5.909
30,000
-0.03(-0.45%)
Oct 27, 2004
5.778
5.989
5.778
5.936
22,800
+0.04(+0.60%)
Oct 26, 2004
6.346
6.346
5.798
5.900
106,800
-0.42(-6.58%)
Oct 25, 2004
6.438
6.438
6.264
6.316
10,200
+0.05(+0.85%)
Oct 22, 2004
6.444
6.444
6.260
6.262
11,100
-0.10(-1.57%)
Oct 21, 2004
6.313
6.409
6.267
6.362
6,000
-0.08(-1.28%)
Oct 20, 2004
6.363
6.444
6.262
6.444
11,100
+0.06(+0.90%)
Oct 19, 2004
6.616
6.620
6.327
6.387
5,100
+0.05(+0.74%)
Oct 18, 2004
6.524
6.620
6.284
6.340
8,100
-0.10(-1.62%)
Oct 15, 2004
6.227
6.513
6.227
6.444
39,300
+0.11(+1.75%)
Oct 14, 2004
6.504
6.624
6.233
6.333
30,600
-0.26(-3.88%)
Oct 13, 2004
6.844
6.844
6.542
6.589
25,500
-0.26(-3.73%)
Oct 12, 2004
6.838
6.844
6.771
6.844
11,700
+0.01(+0.16%)
Oct 11, 2004
6.602
6.871
6.602
6.833
15,000
+0.09(+1.38%)
Oct 08, 2004
6.944
6.951
6.740
6.740
2,400
-0.18(-2.66%)
Oct 07, 2004
6.958
6.958
6.840
6.924
6,000
-0.06(-0.86%)
Oct 06, 2004
6.900
6.987
6.829
6.984
14,100
+0.01(+0.13%)
Oct 05, 2004
6.976
6.978
6.927
6.976
10,800
+0.07(+1.00%)
Oct 04, 2004
6.631
6.996
6.631
6.907
6,900
+0.22(+3.22%)
Oct 01, 2004
6.896
6.978
6.607
6.691
33,300
+0.10(+1.45%)
Sep 30, 2004
6.596
6.902
6.596
6.596
15,900
-0.27(-3.92%)
Sep 29, 2004
6.744
6.864
6.618
6.864
3,600
+0.25(+3.80%)
Sep 28, 2004
6.629
6.793
6.589
6.613
14,400
+0.00(+0.00%)
Sep 27, 2004
6.544
6.798
6.391
6.613
42,900
+0.07(+1.05%)
Sep 24, 2004
6.662
6.667
6.544
6.544
17,100
-0.11(-1.60%)
Sep 23, 2004
6.664
6.711
6.558
6.651
9,900
+0.07(+1.11%)
Sep 22, 2004
6.680
6.756
6.522
6.578
24,600
-0.33(-4.82%)
Sep 21, 2004
6.864
6.976
6.700
6.911
65,700
+0.14(+2.13%)
Sep 20, 2004
6.656
6.996
6.656
6.767
66,300
-0.23(-3.33%)
Sep 17, 2004
6.944
7.000
6.684
7.000
79,500
+0.15(+2.24%)
Sep 16, 2004
6.769
6.847
6.693
6.847
28,200
+0.02(+0.23%)
Sep 15, 2004
6.862
6.862
6.724
6.831
25,800
+0.04(+0.65%)
Sep 14, 2004
6.704
6.867
6.704
6.787
13,200
-0.05(-0.72%)
Sep 13, 2004
6.804
6.884
6.804
6.836
17,100
+0.09(+1.28%)
Sep 10, 2004
6.718
6.820
6.667
6.749
44,559
-0.07(-1.04%)
Sep 09, 2004
6.444
6.860
6.289
6.820
45,900
+0.38(+5.83%)
Sep 08, 2004
6.444
6.644
6.424
6.444
37,668
-0.11(-1.73%)
Sep 07, 2004
6.464
6.584
6.293
6.558
36,300
+0.11(+1.76%)
Sep 03, 2004
6.456
6.467
6.298
6.444
34,500
+0.10(+1.65%)
Sep 02, 2004
6.351
6.502
6.338
6.340
55,500
-0.05(-0.83%)
Sep 01, 2004
6.373
6.707
6.316
6.393
84,300
+0.13(+2.02%)
Aug 31, 2004
5.927
6.300
5.927
6.267
33,300
+0.20(+3.30%)
Aug 30, 2004
6.209
6.360
6.062
6.067
15,300
+0.11(+1.83%)
Aug 27, 2004
5.944
6.089
5.896
5.958
42,600
-0.07(-1.22%)
Aug 26, 2004
6.447
6.447
6.000
6.031
51,600
-0.49(-7.50%)
Aug 25, 2004
6.378
6.536
6.293
6.520
27,300
+0.17(+2.73%)
Aug 24, 2004
6.333
6.553
6.318
6.347
31,500
-0.03(-0.52%)
Aug 23, 2004
6.300
6.600
6.025
6.380
44,499
+0.16(+2.54%)
Aug 20, 2004
6.220
6.278
6.062
6.222
57,900
+0.16(+2.71%)
Aug 19, 2004
5.805
6.200
5.805
6.058
47,400
+0.10(+1.68%)
Aug 18, 2004
5.642
6.087
5.642
5.958
57,279
+0.14(+2.41%)
Aug 17, 2004
5.851
5.858
5.629
5.818
48,300
+0.04(+0.69%)
Aug 16, 2004
5.473
5.847
5.469
5.778
19,800
+0.27(+4.84%)
Aug 13, 2004
5.436
5.733
5.351
5.511
87,000
+0.22(+4.16%)
Aug 12, 2004
5.447
5.504
5.291
5.291
51,900
-0.26(-4.61%)
Aug 11, 2004
5.449
5.596
5.445
5.547
80,400
-0.01(-0.16%)
Aug 10, 2004
5.373
5.591
5.373
5.556
43,200
+0.06(+1.01%)
Aug 09, 2004
5.378
5.616
5.378
5.500
107,829
+0.10(+1.77%)
Aug 06, 2004
5.713
5.855
5.322
5.404
141,300
-0.31(-5.41%)
Aug 05, 2004
5.860
6.082
5.662
5.713
53,400
-0.39(-6.37%)
Aug 04, 2004
5.827
6.158
5.633
6.102
55,200
+0.32(+5.53%)
Aug 03, 2004
5.718
5.976
5.591
5.782
59,400
+0.04(+0.66%)
Aug 02, 2004
6.018
6.018
5.629
5.744
89,100
+0.06(+1.06%)
Jul 30, 2004
5.360
5.931
5.360
5.684
102,000
+0.13(+2.40%)
Jul 29, 2004
5.644
5.651
5.424
5.551
98,400
-0.08(-1.46%)
Jul 28, 2004
5.333
5.749
5.333
5.633
78,000
-0.02(-0.43%)
Jul 27, 2004
5.364
5.727
5.364
5.658
89,100
+0.25(+4.64%)
Jul 26, 2004
5.602
5.602
5.333
5.407
43,500
+0.07(+1.38%)
Jul 23, 2004
5.591
5.780
5.333
5.333
33,000
-0.12(-2.24%)
Jul 22, 2004
6.073
6.073
5.422
5.456
27,600
-0.22(-3.80%)
Jul 21, 2004
6.004
6.051
5.658
5.671
68,400
-0.29(-4.85%)
Jul 20, 2004
5.646
5.960
5.646
5.960
23,700
+0.17(+2.88%)
Jul 19, 2004
5.851
5.851
5.602
5.793
30,900
+0.11(+1.88%)
Jul 16, 2004
5.900
6.115
5.687
5.687
17,700
-0.26(-4.37%)
Jul 15, 2004
6.047
6.061
5.947
5.947
10,800
-0.11(-1.87%)
Jul 14, 2004
6.156
6.207
6.047
6.060
16,200
-0.21(-3.30%)
Jul 13, 2004
6.207
6.496
5.938
6.267
97,500
+0.45(+7.80%)
Jul 12, 2004
5.787
6.113
5.780
5.813
22,500
-0.25(-4.11%)
Jul 09, 2004
5.878
6.062
5.782
6.062
18,600
+0.11(+1.91%)
Jul 08, 2004
5.833
6.078
5.833
5.949
20,100
-0.27(-4.39%)
Jul 07, 2004
6.127
6.260
6.078
6.222
36,300
+0.08(+1.23%)
Jul 06, 2004
6.320
6.320
6.118
6.147
38,400
-0.04(-0.72%)
Jul 02, 2004
6.311
6.311
6.169
6.191
36,000
-0.15(-2.38%)
Jul 01, 2004
6.222
6.400
6.222
6.342
34,800
+0.04(+0.63%)
Jun 30, 2004
6.296
6.387
6.044
6.302
63,000
-0.02(-0.28%)
Jun 29, 2004
5.820
6.320
5.820
6.320
71,100
+0.38(+6.32%)
Jun 28, 2004
5.676
5.944
5.676
5.944
67,200
+0.05(+0.87%)
Jun 25, 2004
5.600
5.897
5.600
5.893
197,100
+0.27(+4.78%)
Jun 24, 2004
5.822
5.871
5.624
5.624
49,200
-0.18(-3.03%)
Jun 23, 2004
5.729
5.889
5.509
5.800
92,700
+0.07(+1.28%)
Jun 22, 2004
5.562
5.784
5.556
5.727
43,500
+0.16(+2.83%)
Jun 21, 2004
5.573
5.773
5.567
5.569
57,300
+0.02(+0.36%)
Jun 18, 2004
5.560
5.740
5.520
5.549
87,300
-0.27(-4.69%)
Jun 17, 2004
5.827
5.909
5.507
5.822
56,700
+0.17(+3.03%)
Jun 16, 2004
5.778
5.853
5.613
5.651
45,600
+0.04(+0.71%)
Jun 15, 2004
5.700
5.736
5.573
5.611
67,500
+0.05(+0.88%)
Jun 14, 2004
5.855
5.855
5.538
5.562
61,800
-0.22(-3.80%)
Jun 10, 2004
5.647
6.047
5.647
5.782
76,500
+0.01(+0.23%)
Jun 09, 2004
5.782
6.078
5.622
5.769
130,200
-0.33(-5.43%)
Jun 08, 2004
5.560
6.176
5.556
6.100
78,900
+0.42(+7.48%)
Jun 07, 2004
5.500
5.676
5.451
5.676
50,700
+0.10(+1.75%)
Jun 04, 2004
5.371
5.800
5.371
5.578
78,300
+0.16(+3.00%)
Jun 03, 2004
5.269
5.473
5.269
5.416
64,800
-0.02(-0.33%)
Jun 02, 2004
5.327
5.453
5.304
5.433
51,000
+0.12(+2.30%)
Jun 01, 2004
5.164
5.320
5.122
5.311
115,800
+0.15(+2.88%)
May 28, 2004
5.278
5.344
5.162
5.162
290,700
-0.17(-3.21%)
May 27, 2004
5.336
5.422
5.300
5.333
180,000
-0.10(-1.92%)
May 26, 2004
5.522
5.522
5.333
5.438
33,900
-0.03(-0.53%)
May 25, 2004
5.516
5.620
5.280
5.467
87,000
-0.07(-1.20%)
May 24, 2004
5.678
5.678
5.447
5.533
59,700
-0.03(-0.56%)
May 21, 2004
5.384
5.684
5.333
5.564
67,200
+0.01(+0.24%)
May 20, 2004
5.427
5.682
5.427
5.551
134,400
+0.10(+1.92%)
May 19, 2004
5.458
5.778
5.329
5.447
381,600
-0.10(-1.72%)
May 18, 2004
5.178
5.636
5.178
5.542
179,100
+0.43(+8.44%)
May 17, 2004
5.500
5.500
5.033
5.111
104,700
-0.26(-4.76%)
May 14, 2004
5.422
5.498
5.207
5.367
107,100
+0.02(+0.37%)
May 13, 2004
5.178
5.680
5.178
5.347
167,400
+0.17(+3.26%)
May 12, 2004
5.511
5.513
5.127
5.178
420,900
-0.38(-6.80%)
May 11, 2004
6.467
6.546
5.522
5.556
333,000
-0.91(-14.09%)
May 10, 2004
6.602
6.778
6.467
6.467
45,900
-0.31(-4.56%)
May 07, 2004
6.711
6.867
6.669
6.776
51,300
+0.08(+1.26%)
May 06, 2004
6.874
7.093
6.667
6.691
120,300
-0.11(-1.63%)
May 05, 2004
6.913
7.076
6.802
6.802
13,800
-0.22(-3.13%)
May 04, 2004
6.789
7.220
6.789
7.022
23,400
+0.06(+0.86%)
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.