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 Global Income Fund Inc.
(NY:
GIM
)
3.790
UNCHANGED
Last Price
Updated: 7:00 PM EST, Dec 29, 2023
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 31, 2004
3.154
3.172
3.144
3.172
478,635
+0.03(+1.00%)
Mar 30, 2004
3.137
3.144
3.123
3.140
514,132
+0.00(+0.11%)
Mar 29, 2004
3.144
3.154
3.133
3.137
469,761
-0.00(-0.11%)
Mar 26, 2004
3.144
3.158
3.137
3.140
452,299
+0.00(+0.11%)
Mar 25, 2004
3.140
3.151
3.109
3.137
507,262
-0.00(-0.11%)
Mar 24, 2004
3.154
3.154
3.133
3.140
531,308
-0.02(-0.66%)
Mar 23, 2004
3.147
3.168
3.144
3.161
555,068
+0.00(+0.11%)
Mar 22, 2004
3.154
3.165
3.140
3.158
468,616
+0.00(+0.11%)
Mar 19, 2004
3.144
3.161
3.144
3.154
504,113
+0.01(+0.45%)
Mar 18, 2004
3.154
3.168
3.130
3.140
567,377
-0.01(-0.44%)
Mar 17, 2004
3.154
3.161
3.137
3.154
430,542
-0.01(-0.22%)
Mar 16, 2004
3.151
3.168
3.147
3.161
594,286
+0.01(+0.22%)
Mar 15, 2004
3.168
3.175
3.144
3.154
462,318
-0.02(-0.66%)
Mar 12, 2004
3.186
3.186
3.147
3.175
638,371
-0.01(-0.22%)
Mar 11, 2004
3.102
3.196
3.099
3.182
1,104,125
+0.03(+1.00%)
Mar 10, 2004
3.144
3.158
3.133
3.151
610,890
+0.00(+0.00%)
Mar 09, 2004
3.119
3.151
3.116
3.151
799,538
+0.03(+0.89%)
Mar 08, 2004
3.126
3.133
3.102
3.123
527,300
+0.01(+0.34%)
Mar 05, 2004
3.060
3.123
3.060
3.112
751,446
+0.07(+2.18%)
Mar 04, 2004
3.025
3.057
3.018
3.046
1,029,982
+0.00(+0.12%)
Mar 03, 2004
3.067
3.081
3.032
3.043
919,484
-0.05(-1.47%)
Mar 02, 2004
3.112
3.137
3.081
3.088
661,559
-0.03(-1.01%)
Mar 01, 2004
3.144
3.158
3.119
3.119
858,509
-0.00(-0.11%)
Feb 27, 2004
3.092
3.133
3.064
3.123
660,414
+0.02(+0.79%)
Feb 26, 2004
3.106
3.116
3.081
3.099
521,289
-0.01(-0.45%)
Feb 25, 2004
3.126
3.126
3.095
3.112
557,358
-0.00(-0.11%)
Feb 24, 2004
3.057
3.119
3.057
3.116
818,146
+0.03(+1.13%)
Feb 23, 2004
3.092
3.123
3.039
3.081
880,552
-0.03(-1.12%)
Feb 20, 2004
3.168
3.168
3.092
3.116
883,987
-0.05(-1.65%)
Feb 19, 2004
3.172
3.175
3.144
3.168
719,670
+0.00(+0.00%)
Feb 18, 2004
3.165
3.214
3.154
3.168
695,052
-0.02(-0.66%)
Feb 17, 2004
3.214
3.221
3.182
3.189
861,085
-0.03(-0.98%)
Feb 13, 2004
3.179
3.221
3.179
3.221
784,939
+0.02(+0.76%)
Feb 12, 2004
3.147
3.196
3.140
3.196
963,568
+0.07(+2.12%)
Feb 11, 2004
3.116
3.158
3.109
3.130
734,270
+0.01(+0.45%)
Feb 10, 2004
3.092
3.144
3.092
3.116
1,101,835
-0.00(-0.11%)
Feb 09, 2004
3.088
3.137
3.088
3.119
972,156
+0.03(+1.02%)
Feb 06, 2004
3.064
3.099
3.064
3.088
1,094,964
+0.03(+0.91%)
Feb 05, 2004
3.057
3.085
3.046
3.060
898,872
-0.01(-0.23%)
Feb 04, 2004
3.067
3.095
3.046
3.067
1,216,627
-0.00(-0.11%)
Feb 03, 2004
3.074
3.099
3.060
3.071
969,294
-0.01(-0.34%)
Feb 02, 2004
3.039
3.106
3.039
3.081
956,126
-0.03(-0.90%)
Jan 30, 2004
3.102
3.109
3.032
3.109
852,784
+0.02(+0.56%)
Jan 29, 2004
3.228
3.228
2.798
3.092
2,978,017
-0.10(-3.28%)
Jan 28, 2004
3.207
3.231
3.189
3.196
720,815
+0.01(+0.44%)
Jan 27, 2004
3.151
3.207
3.151
3.182
848,776
+0.04(+1.33%)
Jan 26, 2004
3.158
3.158
3.126
3.140
1,110,709
-0.02(-0.55%)
Jan 23, 2004
3.175
3.179
3.151
3.158
840,761
-0.01(-0.33%)
Jan 22, 2004
3.175
3.179
3.158
3.168
885,991
+0.00(+0.11%)
Jan 21, 2004
3.154
3.168
3.151
3.165
879,979
+0.00(+0.00%)
Jan 20, 2004
3.130
3.175
3.130
3.165
920,056
+0.03(+1.12%)
Jan 16, 2004
3.207
3.214
3.109
3.130
1,579,039
-0.09(-2.82%)
Jan 15, 2004
3.256
3.263
3.214
3.221
843,337
-0.03(-1.07%)
Jan 14, 2004
3.284
3.284
3.249
3.256
965,859
+0.00(+0.00%)
Jan 13, 2004
3.266
3.266
3.224
3.256
671,578
+0.00(+0.00%)
Jan 12, 2004
3.266
3.284
3.238
3.256
834,463
+0.02(+0.76%)
Jan 09, 2004
3.186
3.284
3.186
3.231
897,727
+0.04(+1.20%)
Jan 08, 2004
3.147
3.189
3.133
3.193
964,713
+0.04(+1.33%)
Jan 07, 2004
3.193
3.193
3.144
3.151
1,243,536
-0.02(-0.77%)
Jan 06, 2004
3.193
3.203
3.158
3.175
1,174,832
-0.02(-0.66%)
Jan 05, 2004
3.231
3.238
3.106
3.196
2,332,489
-0.04(-1.29%)
Jan 02, 2004
3.319
3.319
3.217
3.238
807,554
-0.09(-2.63%)
Dec 31, 2003
3.333
3.354
3.308
3.326
647,245
+0.01(+0.21%)
Dec 30, 2003
3.336
3.368
3.273
3.319
1,009,943
-0.02(-0.52%)
Dec 29, 2003
3.312
3.427
3.315
3.336
709,365
+0.02(+0.74%)
Dec 26, 2003
3.263
3.315
3.263
3.312
394,473
+0.05(+1.50%)
Dec 24, 2003
3.231
3.277
3.231
3.263
315,464
+0.02(+0.65%)
Dec 23, 2003
3.228
3.252
3.217
3.242
839,902
+0.01(+0.22%)
Dec 22, 2003
3.235
3.245
3.214
3.235
771,484
+0.03(+0.98%)
Dec 19, 2003
3.263
3.263
3.196
3.203
818,432
-0.04(-1.29%)
Dec 18, 2003
3.270
3.270
3.252
3.245
719,670
-0.01(-0.32%)
Dec 17, 2003
3.238
3.263
3.231
3.256
772,057
+0.03(+0.87%)
Dec 16, 2003
3.228
3.228
3.182
3.228
773,488
+0.01(+0.43%)
Dec 15, 2003
3.301
3.312
3.214
3.214
1,147,351
-0.01(-0.43%)
Dec 12, 2003
3.193
3.270
3.189
3.228
807,554
+0.00(+0.11%)
Dec 11, 2003
3.189
3.228
3.151
3.224
888,281
+0.03(+1.10%)
Dec 10, 2003
3.200
3.200
3.172
3.189
968,721
-0.01(-0.22%)
Dec 09, 2003
3.217
3.217
3.196
3.196
902,594
-0.02(-0.65%)
Dec 08, 2003
3.151
3.217
3.151
3.217
934,369
+0.07(+2.11%)
Dec 05, 2003
3.172
3.172
3.172
3.151
634,077
-0.01(-0.33%)
Dec 04, 2003
3.158
3.161
3.123
3.161
825,589
+0.03(+1.12%)
Dec 03, 2003
3.168
3.179
3.126
3.126
864,807
-0.04(-1.32%)
Dec 02, 2003
3.161
3.168
3.140
3.168
1,039,142
+0.00(+0.00%)
Dec 01, 2003
3.161
3.161
3.151
3.168
1,277,601
+0.04(+1.23%)
Nov 28, 2003
3.137
3.137
3.116
3.130
435,695
+0.03(+0.90%)
Nov 26, 2003
3.102
3.119
3.102
3.102
992,767
+0.01(+0.23%)
Nov 25, 2003
3.112
3.112
3.095
3.095
1,017,959
-0.01(-0.23%)
Nov 24, 2003
3.123
3.123
3.085
3.102
932,938
-0.01(-0.45%)
Nov 21, 2003
3.168
3.168
3.095
3.116
1,138,477
-0.05(-1.44%)
Nov 20, 2003
3.109
3.165
3.109
3.161
1,043,723
+0.04(+1.34%)
Nov 19, 2003
3.119
3.126
3.085
3.119
1,168,248
+0.01(+0.34%)
Nov 18, 2003
3.067
3.116
3.067
3.109
769,767
+0.03(+1.14%)
Nov 17, 2003
3.095
3.095
3.064
3.074
1,023,684
-0.02(-0.57%)
Nov 14, 2003
3.102
3.102
3.074
3.092
965,000
+0.01(+0.34%)
Nov 13, 2003
3.053
3.109
3.046
3.081
1,257,277
+0.04(+1.38%)
Nov 12, 2003
3.050
3.050
3.029
3.039
958,702
+0.02(+0.81%)
Nov 11, 2003
3.032
3.039
2.987
3.015
899,445
-0.00(-0.12%)
Nov 10, 2003
3.039
3.039
2.990
3.018
883,128
-0.00(-0.12%)
Nov 07, 2003
3.022
3.025
3.008
3.022
729,690
+0.00(+0.00%)
Nov 06, 2003
3.008
3.032
3.008
3.022
920,056
+0.01(+0.35%)
Nov 05, 2003
3.004
3.022
3.008
3.011
825,589
+0.02(+0.70%)
Nov 04, 2003
3.004
3.004
2.980
2.990
1,129,136
-0.01(-0.23%)
Nov 03, 2003
3.046
3.046
2.994
2.997
818,346
-0.02(-0.81%)
Oct 31, 2003
3.060
3.060
3.022
3.022
837,325
-0.02(-0.69%)
Oct 30, 2003
3.074
3.074
3.036
3.043
1,516,060
+0.01(+0.23%)
Oct 29, 2003
3.060
3.060
3.011
3.036
1,339,721
+0.01(+0.35%)
Oct 28, 2003
3.008
3.081
3.008
3.025
2,722,096
+0.02(+0.70%)
Oct 27, 2003
3.004
3.029
2.969
3.004
1,774,844
+0.02(+0.82%)
Oct 24, 2003
2.969
2.987
2.952
2.980
579,114
+0.00(+0.12%)
Oct 23, 2003
2.976
2.976
2.959
2.976
569,095
+0.01(+0.24%)
Oct 22, 2003
2.976
2.983
2.941
2.969
692,475
+0.00(+0.12%)
Oct 21, 2003
2.973
2.983
2.952
2.966
693,620
+0.00(+0.00%)
Oct 20, 2003
2.952
2.966
2.931
2.966
576,252
+0.02(+0.59%)
Oct 17, 2003
2.910
2.948
2.910
2.948
501,536
+0.05(+1.56%)
Oct 16, 2003
2.906
2.917
2.892
2.903
795,531
-0.03(-1.07%)
Oct 15, 2003
2.966
2.966
2.920
2.934
634,363
-0.03(-1.06%)
Oct 14, 2003
2.934
2.969
2.934
2.966
687,609
-0.00(-0.12%)
Oct 13, 2003
2.973
2.976
2.955
2.969
564,801
-0.00(-0.12%)
Oct 10, 2003
2.948
2.983
2.948
2.973
584,553
+0.04(+1.43%)
Oct 09, 2003
2.927
2.934
2.917
2.931
570,240
+0.02(+0.84%)
Oct 08, 2003
2.861
2.934
2.857
2.906
1,092,388
+0.05(+1.71%)
Oct 07, 2003
2.857
2.878
2.850
2.857
612,035
-0.02(-0.61%)
Oct 06, 2003
2.875
2.924
2.875
2.875
924,923
-0.03(-1.20%)
Oct 03, 2003
2.948
2.948
2.882
2.910
710,510
-0.04(-1.42%)
Oct 02, 2003
2.962
2.969
2.955
2.952
775,778
+0.01(+0.24%)
Oct 01, 2003
2.945
2.976
2.945
2.945
687,036
+0.00(+0.00%)
Sep 30, 2003
2.941
2.969
2.941
2.945
934,369
+0.03(+0.96%)
Sep 29, 2003
2.969
2.969
2.906
2.917
870,246
-0.03(-0.95%)
Sep 26, 2003
2.931
2.984
2.906
2.945
707,934
+0.01(+0.36%)
Sep 25, 2003
2.910
2.934
2.910
2.934
558,217
+0.02(+0.84%)
Sep 24, 2003
2.924
2.927
2.899
2.910
658,696
-0.01(-0.48%)
Sep 23, 2003
2.899
2.913
2.899
2.924
776,351
+0.02(+0.84%)
Sep 22, 2003
2.868
2.924
2.868
2.899
1,056,032
+0.05(+1.72%)
Sep 19, 2003
2.857
2.861
2.847
2.850
439,989
-0.00(-0.12%)
Sep 18, 2003
2.854
2.861
2.847
2.854
463,749
+0.01(+0.37%)
Sep 17, 2003
2.844
2.861
2.844
2.844
440,276
+0.02(+0.74%)
Sep 16, 2003
2.864
2.864
2.819
2.823
641,806
-0.04(-1.46%)
Sep 15, 2003
2.812
2.864
2.812
2.864
935,801
+0.05(+1.61%)
Sep 12, 2003
2.795
2.826
2.795
2.819
521,289
+0.03(+1.00%)
Sep 11, 2003
2.791
2.795
2.777
2.791
499,246
+0.00(+0.00%)
Sep 10, 2003
2.774
2.795
2.767
2.791
463,463
+0.00(+0.13%)
Sep 09, 2003
2.763
2.788
2.753
2.788
663,276
+0.03(+1.14%)
Sep 08, 2003
2.770
2.774
2.739
2.756
511,556
-0.01(-0.50%)
Sep 05, 2003
2.732
2.774
2.732
2.770
578,255
+0.05(+1.67%)
Sep 04, 2003
2.714
2.732
2.714
2.725
632,646
-0.02(-0.89%)
Sep 03, 2003
2.735
2.749
2.690
2.749
559,934
+0.01(+0.38%)
Sep 02, 2003
2.760
2.777
2.725
2.739
660,700
-0.04(-1.38%)
Aug 29, 2003
2.749
2.781
2.746
2.777
582,263
+0.03(+1.14%)
Aug 28, 2003
2.746
2.746
2.725
2.746
526,441
+0.01(+0.26%)
Aug 27, 2003
2.728
2.746
2.714
2.739
503,254
+0.01(+0.38%)
Aug 26, 2003
2.714
2.739
2.683
2.728
555,354
+0.03(+1.04%)
Aug 25, 2003
2.725
2.735
2.690
2.700
334,644
-0.04(-1.40%)
Aug 22, 2003
2.690
2.739
2.690
2.739
585,126
+0.03(+1.16%)
Aug 21, 2003
2.725
2.732
2.686
2.707
713,945
+0.01(+0.52%)
Aug 20, 2003
2.686
2.721
2.669
2.693
596,290
+0.02(+0.65%)
Aug 19, 2003
2.686
2.690
2.662
2.676
827,020
-0.02(-0.65%)
Aug 18, 2003
2.732
2.739
2.683
2.693
699,059
-0.05(-1.66%)
Aug 15, 2003
2.728
2.760
2.725
2.739
478,635
-0.00(-0.13%)
Aug 14, 2003
2.767
2.767
2.728
2.742
605,451
-0.01(-0.51%)
Aug 13, 2003
2.760
2.777
2.746
2.756
462,604
-0.02(-0.88%)
Aug 12, 2003
2.781
2.788
2.753
2.781
576,538
+0.01(+0.38%)
Aug 11, 2003
2.760
2.781
2.732
2.770
526,728
+0.01(+0.25%)
Aug 08, 2003
2.760
2.784
2.749
2.763
441,421
+0.01(+0.51%)
Aug 07, 2003
2.732
2.767
2.732
2.749
533,884
+0.02(+0.64%)
Aug 06, 2003
2.676
2.742
2.676
2.732
761,751
+0.02(+0.77%)
Aug 05, 2003
2.690
2.721
2.686
2.711
548,484
+0.01(+0.26%)
Aug 04, 2003
2.651
2.732
2.651
2.704
929,217
+0.03(+1.18%)
Aug 01, 2003
2.704
2.735
2.655
2.672
926,068
-0.07(-2.42%)
Jul 31, 2003
2.802
2.802
2.735
2.739
1,215,482
-0.05(-1.75%)
Jul 30, 2003
2.753
2.791
2.753
2.788
477,490
+0.04(+1.40%)
Jul 29, 2003
2.812
2.823
2.690
2.749
1,087,521
-0.09(-3.32%)
Jul 28, 2003
2.889
2.889
2.826
2.844
979,599
-0.01(-0.37%)
Jul 25, 2003
2.844
2.861
2.819
2.854
1,174,832
+0.03(+1.11%)
Jul 24, 2003
2.781
2.823
2.767
2.823
1,603,944
+0.05(+1.64%)
Jul 23, 2003
2.746
2.795
2.742
2.777
1,492,300
+0.03(+1.27%)
Jul 22, 2003
2.683
2.749
2.683
2.742
1,010,230
+0.04(+1.55%)
Jul 21, 2003
2.711
2.725
2.651
2.700
1,322,545
-0.03(-1.15%)
Jul 18, 2003
2.707
2.739
2.697
2.732
937,805
+0.02(+0.64%)
Jul 17, 2003
2.725
2.739
2.704
2.714
1,136,186
-0.02(-0.89%)
Jul 16, 2003
2.728
2.749
2.721
2.739
1,440,486
-0.02(-0.88%)
Jul 15, 2003
2.795
2.809
2.763
2.763
791,237
-0.05(-1.74%)
Jul 14, 2003
2.830
2.837
2.809
2.812
854,501
-0.02(-0.74%)
Jul 11, 2003
2.823
2.854
2.812
2.833
593,427
+0.00(+0.00%)
Jul 10, 2003
2.819
2.847
2.805
2.833
1,106,129
+0.03(+1.12%)
Jul 09, 2003
2.830
2.830
2.788
2.802
1,034,276
-0.02(-0.87%)
Jul 08, 2003
2.871
2.875
2.823
2.826
1,317,106
-0.05(-1.82%)
Jul 07, 2003
2.917
2.917
2.857
2.878
1,097,827
-0.04(-1.32%)
Jul 03, 2003
2.871
2.924
2.868
2.917
557,931
+0.03(+0.97%)
Jul 02, 2003
2.896
2.906
2.864
2.889
989,046
+0.02(+0.61%)
Jul 01, 2003
2.844
2.878
2.844
2.871
628,638
+0.01(+0.37%)
Jun 30, 2003
2.819
2.854
2.812
2.861
657,837
+0.03(+1.24%)
Jun 27, 2003
2.816
2.850
2.795
2.826
969,866
+0.01(+0.50%)
Jun 26, 2003
2.854
2.861
2.812
2.812
1,547,836
-0.04(-1.47%)
Jun 25, 2003
2.795
2.868
2.795
2.854
1,184,279
+0.06(+2.25%)
Jun 24, 2003
2.798
2.809
2.784
2.791
702,495
-0.02(-0.62%)
Jun 23, 2003
2.802
2.830
2.749
2.809
1,545,832
-0.02(-0.62%)
Jun 20, 2003
2.819
2.857
2.812
2.826
1,180,558
-0.01(-0.37%)
Jun 19, 2003
2.850
2.854
2.812
2.837
1,376,077
-0.02(-0.61%)
Jun 18, 2003
2.892
2.934
2.840
2.854
1,561,290
-0.05(-1.80%)
Jun 17, 2003
2.931
2.941
2.889
2.906
825,589
-0.02(-0.83%)
Jun 16, 2003
2.903
2.952
2.903
2.931
963,855
+0.02(+0.72%)
Jun 13, 2003
2.931
2.931
2.896
2.910
994,199
-0.03(-0.95%)
Jun 12, 2003
2.913
2.938
2.910
2.938
796,103
+0.00(+0.12%)
Jun 11, 2003
2.917
2.952
2.913
2.934
656,406
+0.01(+0.24%)
Jun 10, 2003
2.952
2.966
2.910
2.927
888,853
-0.01(-0.48%)
Jun 09, 2003
2.962
2.966
2.938
2.941
639,516
-0.02(-0.71%)
Jun 06, 2003
2.973
2.973
2.952
2.962
910,323
-0.01(-0.47%)
Jun 05, 2003
2.955
2.990
2.955
2.976
1,098,972
+0.02(+0.59%)
Jun 04, 2003
2.924
2.962
2.920
2.959
1,680,949
+0.03(+1.19%)
Jun 03, 2003
2.913
2.931
2.899
2.924
855,360
+0.00(+0.12%)
Jun 02, 2003
2.899
2.920
2.854
2.920
1,368,061
+0.02(+0.60%)
May 30, 2003
2.959
2.966
2.885
2.903
1,035,994
-0.05(-1.66%)
May 29, 2003
2.938
2.966
2.917
2.952
1,398,119
+0.01(+0.24%)
May 28, 2003
3.011
3.032
2.906
2.945
1,770,837
-0.06(-1.98%)
May 27, 2003
2.966
3.011
2.955
3.004
1,524,076
+0.06(+2.02%)
May 23, 2003
2.920
2.969
2.920
2.945
1,052,597
+0.02(+0.84%)
May 22, 2003
2.913
2.948
2.913
2.920
1,013,951
-0.02(-0.59%)
May 21, 2003
2.917
2.987
2.903
2.938
1,424,169
+0.02(+0.72%)
May 20, 2003
2.882
2.924
2.878
2.917
1,065,479
+0.04(+1.46%)
May 19, 2003
2.861
2.889
2.854
2.875
892,288
+0.02(+0.73%)
May 16, 2003
2.847
2.864
2.833
2.854
749,442
+0.00(+0.12%)
May 15, 2003
2.840
2.857
2.837
2.850
723,106
+0.00(+0.12%)
May 14, 2003
2.830
2.861
2.812
2.847
924,923
+0.00(+0.12%)
May 13, 2003
2.833
2.844
2.823
2.844
756,599
+0.00(+0.00%)
May 12, 2003
2.826
2.847
2.823
2.844
901,449
+0.03(+0.99%)
May 09, 2003
2.826
2.840
2.802
2.816
718,239
-0.01(-0.49%)
May 08, 2003
2.784
2.837
2.781
2.830
1,063,475
+0.03(+1.12%)
May 07, 2003
2.788
2.802
2.781
2.798
668,143
+0.01(+0.38%)
May 06, 2003
2.767
2.791
2.767
2.788
916,621
+0.01(+0.38%)
May 05, 2003
2.756
2.777
2.756
2.777
682,170
+0.02(+0.63%)
May 02, 2003
2.756
2.777
2.756
2.760
808,985
+0.00(+0.13%)
May 01, 2003
2.767
2.774
2.742
2.756
1,120,442
-0.02(-0.63%)
Apr 30, 2003
2.746
2.774
2.746
2.774
704,498
+0.03(+1.02%)
Apr 29, 2003
2.742
2.763
2.728
2.746
557,644
-0.01(-0.38%)
Apr 28, 2003
2.781
2.791
2.753
2.756
511,556
-0.01(-0.25%)
Apr 25, 2003
2.763
2.791
2.735
2.763
1,009,371
+0.02(+0.89%)
Apr 24, 2003
2.763
2.763
2.732
2.739
567,950
-0.03(-1.13%)
Apr 23, 2003
2.763
2.774
2.725
2.770
744,862
+0.02(+0.63%)
Apr 22, 2003
2.763
2.767
2.746
2.753
911,182
-0.01(-0.50%)
Apr 21, 2003
2.742
2.774
2.739
2.767
528,445
+0.02(+0.64%)
Apr 17, 2003
2.718
2.749
2.714
2.749
458,596
+0.02(+0.90%)
Apr 16, 2003
2.718
2.732
2.711
2.725
535,029
-0.00(-0.13%)
Apr 15, 2003
2.707
2.735
2.700
2.728
628,066
+0.02(+0.77%)
Apr 14, 2003
2.700
2.707
2.672
2.707
567,091
+0.01(+0.39%)
Apr 11, 2003
2.686
2.714
2.686
2.697
513,846
-0.02(-0.64%)
Apr 10, 2003
2.718
2.718
2.697
2.714
462,890
+0.01(+0.52%)
Apr 09, 2003
2.679
2.707
2.679
2.700
478,635
+0.03(+1.05%)
Apr 08, 2003
2.644
2.679
2.637
2.672
437,699
+0.03(+1.19%)
Apr 07, 2003
2.637
2.662
2.634
2.641
622,054
-0.01(-0.53%)
Apr 04, 2003
2.676
2.676
2.648
2.655
519,857
-0.02(-0.78%)
Apr 03, 2003
2.648
2.690
2.648
2.676
543,617
+0.02(+0.92%)
Apr 02, 2003
2.690
2.690
2.637
2.651
716,808
-0.05(-1.68%)
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.