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 (%)
Nov 30, 2004
3.419
3.423
3.374
3.398
1,193,317
-0.02(-0.61%)
Nov 29, 2004
3.405
3.426
3.395
3.419
1,043,293
+0.01(+0.31%)
Nov 26, 2004
3.371
3.416
3.371
3.409
591,218
+0.03(+0.93%)
Nov 24, 2004
3.346
3.395
3.343
3.378
1,380,560
+0.03(+0.94%)
Nov 23, 2004
3.385
3.385
3.346
3.346
1,035,563
-0.03(-0.83%)
Nov 22, 2004
3.336
3.378
3.336
3.374
901,286
+0.01(+0.21%)
Nov 19, 2004
3.350
3.398
3.350
3.367
1,108,284
+0.01(+0.42%)
Nov 18, 2004
3.360
3.371
3.353
3.353
874,660
+0.00(+0.00%)
Nov 17, 2004
3.346
3.371
3.346
3.353
1,110,002
-0.01(-0.41%)
Nov 16, 2004
3.336
3.367
3.336
3.367
795,067
+0.02(+0.63%)
Nov 15, 2004
3.318
3.350
3.308
3.346
931,921
+0.04(+1.27%)
Nov 12, 2004
3.269
3.318
3.266
3.304
812,245
+0.05(+1.50%)
Nov 11, 2004
3.227
3.269
3.227
3.255
890,979
+0.01(+0.32%)
Nov 10, 2004
3.231
3.262
3.224
3.245
897,850
+0.00(+0.00%)
Nov 09, 2004
3.241
3.273
3.238
3.245
1,038,999
+0.01(+0.22%)
Nov 08, 2004
3.283
3.287
3.206
3.238
1,007,505
-0.03(-1.07%)
Nov 05, 2004
3.287
3.287
3.241
3.273
1,211,927
-0.02(-0.53%)
Nov 04, 2004
3.287
3.304
3.280
3.290
855,191
+0.02(+0.53%)
Nov 03, 2004
3.241
3.294
3.238
3.273
1,028,119
+0.03(+1.08%)
Nov 02, 2004
3.248
3.269
3.238
3.238
887,257
-0.01(-0.32%)
Nov 01, 2004
3.238
3.273
3.234
3.248
1,045,011
+0.00(+0.11%)
Oct 29, 2004
3.234
3.248
3.220
3.245
898,137
+0.02(+0.65%)
Oct 28, 2004
3.231
3.231
3.203
3.224
585,206
+0.02(+0.65%)
Oct 27, 2004
3.231
3.248
3.199
3.203
985,460
-0.02(-0.76%)
Oct 26, 2004
3.238
3.255
3.224
3.227
1,483,057
+0.01(+0.43%)
Oct 25, 2004
3.213
3.248
3.192
3.213
1,183,296
+0.01(+0.22%)
Oct 22, 2004
3.203
3.217
3.196
3.206
783,901
+0.01(+0.44%)
Oct 21, 2004
3.199
3.199
3.154
3.192
839,158
+0.02(+0.77%)
Oct 20, 2004
3.150
3.189
3.150
3.168
1,314,137
+0.03(+1.00%)
Oct 19, 2004
3.140
3.150
3.130
3.137
1,021,820
+0.00(+0.00%)
Oct 18, 2004
3.126
3.140
3.109
3.137
682,836
+0.02(+0.56%)
Oct 15, 2004
3.109
3.144
3.105
3.119
1,074,500
+0.01(+0.34%)
Oct 14, 2004
3.098
3.123
3.088
3.109
723,205
+0.01(+0.23%)
Oct 13, 2004
3.102
3.105
3.091
3.102
526,800
-0.00(-0.11%)
Oct 12, 2004
3.081
3.109
3.077
3.105
856,909
+0.03(+0.91%)
Oct 11, 2004
3.056
3.081
3.049
3.077
632,160
+0.02(+0.69%)
Oct 08, 2004
3.025
3.060
3.025
3.056
725,209
+0.03(+1.04%)
Oct 07, 2004
3.028
3.032
3.018
3.025
390,805
-0.00(-0.12%)
Oct 06, 2004
3.018
3.039
3.011
3.028
498,169
+0.02(+0.58%)
Oct 05, 2004
3.011
3.028
3.004
3.011
718,624
+0.01(+0.23%)
Oct 04, 2004
3.018
3.025
3.004
3.004
972,576
-0.01(-0.46%)
Oct 01, 2004
3.025
3.049
3.018
3.018
1,027,260
-0.02(-0.80%)
Sep 30, 2004
3.039
3.049
3.025
3.042
667,948
+0.01(+0.35%)
Sep 29, 2004
3.042
3.046
3.032
3.032
592,077
-0.00(-0.11%)
Sep 28, 2004
3.063
3.077
3.035
3.035
1,319,577
-0.03(-0.91%)
Sep 27, 2004
3.074
3.081
3.060
3.063
569,459
+0.00(+0.11%)
Sep 24, 2004
3.046
3.067
3.042
3.060
543,978
+0.02(+0.57%)
Sep 23, 2004
3.039
3.046
3.032
3.042
499,601
+0.00(+0.00%)
Sep 22, 2004
3.042
3.053
3.032
3.042
668,234
-0.00(-0.11%)
Sep 21, 2004
3.042
3.056
3.039
3.046
565,737
+0.00(+0.00%)
Sep 20, 2004
3.042
3.049
3.032
3.046
457,800
+0.01(+0.46%)
Sep 17, 2004
3.042
3.046
3.028
3.032
583,202
-0.01(-0.23%)
Sep 16, 2004
3.018
3.042
3.007
3.039
419,436
+0.02(+0.69%)
Sep 15, 2004
3.011
3.028
3.007
3.018
624,430
+0.00(+0.12%)
Sep 14, 2004
3.028
3.028
3.004
3.014
830,569
-0.00(-0.12%)
Sep 13, 2004
3.018
3.028
3.011
3.018
606,106
+0.00(+0.00%)
Sep 10, 2004
3.004
3.018
3.004
3.018
440,908
+0.01(+0.35%)
Sep 09, 2004
3.018
3.021
2.997
3.007
551,708
-0.01(-0.46%)
Sep 08, 2004
3.011
3.025
3.004
3.021
626,147
+0.00(+0.00%)
Sep 07, 2004
2.990
3.028
2.986
3.021
743,246
+0.03(+1.17%)
Sep 03, 2004
2.990
2.993
2.976
2.986
401,112
+0.00(+0.12%)
Sep 02, 2004
2.979
2.997
2.962
2.983
432,319
+0.00(+0.00%)
Sep 01, 2004
2.997
3.000
2.983
2.983
874,946
-0.01(-0.23%)
Aug 31, 2004
2.979
2.990
2.972
2.990
552,567
+0.01(+0.23%)
Aug 30, 2004
2.983
2.983
2.955
2.983
590,932
+0.02(+0.71%)
Aug 27, 2004
2.951
2.969
2.951
2.962
442,626
+0.01(+0.24%)
Aug 26, 2004
2.962
2.965
2.948
2.955
618,704
-0.01(-0.24%)
Aug 25, 2004
2.965
2.965
2.944
2.962
591,218
-0.00(-0.12%)
Aug 24, 2004
2.976
2.983
2.941
2.965
621,567
-0.01(-0.24%)
Aug 23, 2004
3.021
3.021
2.972
2.972
763,574
-0.05(-1.50%)
Aug 20, 2004
3.028
3.028
3.004
3.018
674,819
+0.02(+0.58%)
Aug 19, 2004
2.972
3.004
2.972
3.000
588,069
+0.01(+0.47%)
Aug 18, 2004
2.986
2.993
2.976
2.986
676,823
+0.00(+0.12%)
Aug 17, 2004
2.969
2.993
2.969
2.983
506,758
+0.01(+0.47%)
Aug 16, 2004
2.962
2.986
2.955
2.969
557,148
+0.01(+0.24%)
Aug 13, 2004
2.969
2.969
2.948
2.962
638,459
-0.00(-0.12%)
Aug 12, 2004
2.941
2.969
2.937
2.965
594,081
+0.02(+0.83%)
Aug 11, 2004
2.944
2.955
2.937
2.941
831,714
+0.01(+0.24%)
Aug 10, 2004
2.930
2.934
2.920
2.934
735,516
+0.00(+0.00%)
Aug 09, 2004
2.916
2.934
2.909
2.934
649,911
+0.02(+0.84%)
Aug 06, 2004
2.892
2.909
2.892
2.909
699,155
+0.02(+0.73%)
Aug 05, 2004
2.896
2.899
2.882
2.889
468,966
+0.00(+0.00%)
Aug 04, 2004
2.899
2.902
2.889
2.889
442,913
-0.01(-0.48%)
Aug 03, 2004
2.882
2.902
2.882
2.902
476,697
+0.01(+0.48%)
Aug 02, 2004
2.889
2.899
2.885
2.889
531,094
+0.00(+0.00%)
Jul 30, 2004
2.885
2.892
2.875
2.889
548,559
+0.02(+0.61%)
Jul 29, 2004
2.889
2.892
2.868
2.871
436,614
-0.01(-0.36%)
Jul 28, 2004
2.889
2.892
2.847
2.882
650,197
-0.01(-0.36%)
Jul 27, 2004
2.889
2.892
2.864
2.892
618,990
+0.01(+0.49%)
Jul 26, 2004
2.857
2.878
2.857
2.878
407,125
+0.00(+0.12%)
Jul 23, 2004
2.868
2.878
2.843
2.875
430,888
+0.01(+0.24%)
Jul 22, 2004
2.889
2.889
2.868
2.868
576,330
-0.03(-0.96%)
Jul 21, 2004
2.909
2.909
2.885
2.896
729,503
-0.01(-0.48%)
Jul 20, 2004
2.916
2.920
2.899
2.909
1,052,169
+0.01(+0.24%)
Jul 19, 2004
2.889
2.927
2.889
2.902
1,021,248
-0.00(-0.12%)
Jul 16, 2004
2.882
2.909
2.878
2.906
358,739
+0.02(+0.85%)
Jul 15, 2004
2.906
2.906
2.875
2.882
688,848
-0.00(-0.12%)
Jul 14, 2004
2.882
2.889
2.868
2.885
506,472
-0.00(-0.12%)
Jul 13, 2004
2.885
2.889
2.868
2.889
503,323
+0.00(+0.00%)
Jul 12, 2004
2.882
2.892
2.875
2.889
588,928
+0.00(+0.00%)
Jul 09, 2004
2.878
2.892
2.868
2.889
556,575
+0.01(+0.36%)
Jul 08, 2004
2.864
2.878
2.857
2.878
872,083
+0.01(+0.49%)
Jul 07, 2004
2.836
2.868
2.833
2.864
655,064
+0.03(+0.99%)
Jul 06, 2004
2.843
2.850
2.829
2.836
443,485
+0.01(+0.50%)
Jul 02, 2004
2.780
2.833
2.780
2.822
622,139
+0.05(+1.76%)
Jul 01, 2004
2.766
2.784
2.756
2.773
560,870
+0.01(+0.25%)
Jun 30, 2004
2.756
2.770
2.738
2.766
702,018
+0.01(+0.51%)
Jun 29, 2004
2.766
2.770
2.752
2.752
690,280
-0.01(-0.51%)
Jun 28, 2004
2.766
2.770
2.749
2.766
584,920
+0.00(+0.13%)
Jun 25, 2004
2.763
2.770
2.756
2.763
507,617
+0.01(+0.25%)
Jun 24, 2004
2.742
2.766
2.742
2.756
465,244
+0.01(+0.38%)
Jun 23, 2004
2.759
2.773
2.735
2.745
576,903
-0.01(-0.51%)
Jun 22, 2004
2.773
2.791
2.745
2.759
824,556
-0.02(-0.75%)
Jun 21, 2004
2.798
2.808
2.780
2.780
514,202
-0.02(-0.62%)
Jun 18, 2004
2.808
2.826
2.794
2.798
430,029
-0.01(-0.37%)
Jun 17, 2004
2.752
2.808
2.752
2.808
452,074
+0.06(+2.03%)
Jun 16, 2004
2.780
2.787
2.749
2.752
579,480
-0.04(-1.50%)
Jun 15, 2004
2.798
2.822
2.780
2.794
658,786
+0.01(+0.38%)
Jun 14, 2004
2.847
2.847
2.780
2.784
710,894
-0.04(-1.48%)
Jun 10, 2004
2.805
2.840
2.801
2.826
417,718
+0.01(+0.37%)
Jun 09, 2004
2.833
2.843
2.801
2.815
521,646
-0.02(-0.74%)
Jun 08, 2004
2.815
2.836
2.812
2.836
402,257
+0.02(+0.62%)
Jun 07, 2004
2.826
2.836
2.812
2.819
576,903
-0.01(-0.25%)
Jun 04, 2004
2.822
2.840
2.815
2.826
588,069
+0.02(+0.62%)
Jun 03, 2004
2.833
2.843
2.801
2.808
611,832
-0.03(-0.99%)
Jun 02, 2004
2.829
2.843
2.819
2.836
599,235
+0.00(+0.12%)
Jun 01, 2004
2.878
2.878
2.819
2.833
728,931
-0.01(-0.37%)
May 28, 2004
2.864
2.889
2.833
2.843
690,280
+0.01(+0.49%)
May 27, 2004
2.812
2.829
2.791
2.829
1,551,484
+0.03(+1.25%)
May 26, 2004
2.787
2.794
2.777
2.794
939,937
+0.01(+0.50%)
May 25, 2004
2.791
2.815
2.766
2.780
974,866
-0.00(-0.13%)
May 24, 2004
2.787
2.840
2.777
2.784
785,333
-0.00(-0.13%)
May 21, 2004
2.784
2.794
2.745
2.787
741,814
+0.01(+0.38%)
May 20, 2004
2.728
2.777
2.710
2.777
545,123
+0.06(+2.18%)
May 19, 2004
2.700
2.738
2.693
2.717
609,828
-0.00(-0.13%)
May 18, 2004
2.665
2.731
2.665
2.721
714,329
+0.04(+1.43%)
May 17, 2004
2.724
2.742
2.682
2.682
958,833
-0.02(-0.78%)
May 14, 2004
2.641
2.707
2.620
2.703
1,027,833
+0.04(+1.44%)
May 13, 2004
2.592
2.665
2.567
2.665
1,009,223
+0.07(+2.69%)
May 12, 2004
2.620
2.637
2.581
2.595
1,248,001
-0.05(-1.98%)
May 11, 2004
2.532
2.648
2.532
2.648
2,048,508
+0.09(+3.41%)
May 10, 2004
2.662
2.675
2.543
2.560
3,332,870
-0.13(-4.93%)
May 07, 2004
2.798
2.798
2.668
2.693
1,610,176
-0.13(-4.46%)
May 06, 2004
2.794
2.826
2.794
2.819
826,561
-0.03(-1.22%)
May 05, 2004
2.868
2.889
2.833
2.854
738,379
-0.02(-0.73%)
May 04, 2004
2.822
2.875
2.805
2.875
735,229
+0.06(+2.24%)
May 03, 2004
2.787
2.826
2.787
2.812
741,528
+0.02(+0.62%)
Apr 30, 2004
2.780
2.808
2.777
2.794
776,457
-0.01(-0.25%)
Apr 29, 2004
2.801
2.833
2.787
2.801
1,116,301
-0.01(-0.50%)
Apr 28, 2004
2.843
2.850
2.798
2.815
860,058
-0.05(-1.59%)
Apr 27, 2004
2.857
2.861
2.819
2.861
737,806
+0.02(+0.86%)
Apr 26, 2004
2.861
2.861
2.794
2.836
1,111,720
+0.01(+0.37%)
Apr 23, 2004
2.759
2.847
2.742
2.826
2,512,894
+0.06(+2.28%)
Apr 22, 2004
2.738
2.791
2.735
2.763
1,253,441
+0.02(+0.76%)
Apr 21, 2004
2.742
2.787
2.742
2.742
1,997,260
-0.07(-2.61%)
Apr 20, 2004
2.864
2.878
2.805
2.815
1,120,882
-0.07(-2.42%)
Apr 19, 2004
2.944
2.955
2.882
2.885
689,421
-0.07(-2.36%)
Apr 16, 2004
2.808
2.972
2.801
2.955
1,386,286
+0.15(+5.49%)
Apr 15, 2004
2.794
2.826
2.742
2.801
2,664,063
-0.01(-0.37%)
Apr 14, 2004
2.829
2.854
2.787
2.812
3,062,885
-0.09(-3.01%)
Apr 13, 2004
2.899
2.941
2.878
2.899
2,291,008
-0.05(-1.78%)
Apr 12, 2004
3.046
3.046
2.937
2.951
1,274,341
-0.10(-3.21%)
Apr 08, 2004
2.993
3.049
2.979
3.049
740,383
+0.05(+1.75%)
Apr 07, 2004
2.962
3.021
2.962
2.997
1,074,214
+0.00(+0.00%)
Apr 06, 2004
3.046
3.091
2.958
2.997
1,777,092
-0.11(-3.49%)
Apr 05, 2004
3.171
3.171
3.053
3.105
1,568,376
-0.07(-2.20%)
Apr 02, 2004
3.213
3.213
3.161
3.175
1,109,429
-0.03(-1.09%)
Apr 01, 2004
3.171
3.210
3.171
3.210
512,485
+0.04(+1.21%)
Mar 31, 2004
3.154
3.171
3.144
3.171
478,701
+0.03(+1.00%)
Mar 30, 2004
3.137
3.144
3.123
3.140
514,202
+0.00(+0.11%)
Mar 29, 2004
3.144
3.154
3.133
3.137
469,825
-0.00(-0.11%)
Mar 26, 2004
3.144
3.157
3.137
3.140
452,361
+0.00(+0.11%)
Mar 25, 2004
3.140
3.150
3.109
3.137
507,331
-0.00(-0.11%)
Mar 24, 2004
3.154
3.154
3.133
3.140
531,381
-0.02(-0.66%)
Mar 23, 2004
3.147
3.168
3.144
3.161
555,144
+0.00(+0.11%)
Mar 22, 2004
3.154
3.164
3.140
3.157
468,680
+0.00(+0.11%)
Mar 19, 2004
3.144
3.161
3.144
3.154
504,182
+0.01(+0.44%)
Mar 18, 2004
3.154
3.168
3.130
3.140
567,455
-0.01(-0.44%)
Mar 17, 2004
3.154
3.161
3.137
3.154
430,601
-0.01(-0.22%)
Mar 16, 2004
3.150
3.168
3.147
3.161
594,368
+0.01(+0.22%)
Mar 15, 2004
3.168
3.175
3.144
3.154
462,381
-0.02(-0.66%)
Mar 12, 2004
3.185
3.185
3.147
3.175
638,459
-0.01(-0.22%)
Mar 11, 2004
3.102
3.196
3.098
3.182
1,104,276
+0.03(+1.00%)
Mar 10, 2004
3.144
3.157
3.133
3.150
610,973
+0.00(+0.00%)
Mar 09, 2004
3.119
3.150
3.116
3.150
799,648
+0.03(+0.89%)
Mar 08, 2004
3.126
3.133
3.102
3.123
527,372
+0.01(+0.34%)
Mar 05, 2004
3.060
3.123
3.060
3.112
751,549
+0.07(+2.18%)
Mar 04, 2004
3.025
3.056
3.018
3.046
1,030,123
+0.00(+0.11%)
Mar 03, 2004
3.067
3.081
3.032
3.042
919,610
-0.05(-1.47%)
Mar 02, 2004
3.112
3.137
3.081
3.088
661,649
-0.03(-1.01%)
Mar 01, 2004
3.144
3.157
3.119
3.119
858,627
-0.00(-0.11%)
Feb 27, 2004
3.091
3.133
3.063
3.123
660,504
+0.02(+0.79%)
Feb 26, 2004
3.105
3.116
3.081
3.098
521,360
-0.01(-0.45%)
Feb 25, 2004
3.126
3.126
3.095
3.112
557,434
-0.00(-0.11%)
Feb 24, 2004
3.056
3.119
3.056
3.116
818,258
+0.03(+1.13%)
Feb 23, 2004
3.091
3.123
3.039
3.081
880,672
-0.03(-1.12%)
Feb 20, 2004
3.168
3.168
3.091
3.116
884,108
-0.05(-1.65%)
Feb 19, 2004
3.171
3.175
3.144
3.168
719,769
+0.00(+0.00%)
Feb 18, 2004
3.164
3.213
3.154
3.168
695,147
-0.02(-0.66%)
Feb 17, 2004
3.213
3.220
3.182
3.189
861,203
-0.03(-0.98%)
Feb 13, 2004
3.178
3.220
3.178
3.220
785,046
+0.02(+0.77%)
Feb 12, 2004
3.147
3.196
3.140
3.196
963,700
+0.07(+2.12%)
Feb 11, 2004
3.116
3.157
3.109
3.130
734,371
+0.01(+0.45%)
Feb 10, 2004
3.091
3.144
3.091
3.116
1,101,986
-0.00(-0.11%)
Feb 09, 2004
3.088
3.137
3.088
3.119
972,290
+0.03(+1.02%)
Feb 06, 2004
3.063
3.098
3.063
3.088
1,095,114
+0.03(+0.91%)
Feb 05, 2004
3.056
3.084
3.046
3.060
898,996
-0.01(-0.23%)
Feb 04, 2004
3.067
3.095
3.046
3.067
1,216,794
-0.00(-0.11%)
Feb 03, 2004
3.074
3.098
3.060
3.070
969,427
-0.01(-0.34%)
Feb 02, 2004
3.039
3.105
3.039
3.081
956,257
-0.03(-0.90%)
Jan 30, 2004
3.102
3.109
3.032
3.109
852,901
+0.02(+0.57%)
Jan 29, 2004
3.227
3.227
2.798
3.091
2,978,425
-0.10(-3.28%)
Jan 28, 2004
3.206
3.231
3.189
3.196
720,914
+0.01(+0.44%)
Jan 27, 2004
3.150
3.206
3.150
3.182
848,892
+0.04(+1.34%)
Jan 26, 2004
3.157
3.157
3.126
3.140
1,110,861
-0.02(-0.55%)
Jan 23, 2004
3.175
3.178
3.150
3.157
840,876
-0.01(-0.33%)
Jan 22, 2004
3.175
3.178
3.157
3.168
886,112
+0.00(+0.11%)
Jan 21, 2004
3.154
3.168
3.150
3.164
880,100
+0.00(+0.00%)
Jan 20, 2004
3.130
3.175
3.130
3.164
920,182
+0.03(+1.12%)
Jan 16, 2004
3.206
3.213
3.109
3.130
1,579,255
-0.09(-2.82%)
Jan 15, 2004
3.255
3.262
3.213
3.220
843,453
-0.03(-1.07%)
Jan 14, 2004
3.283
3.283
3.248
3.255
965,991
+0.00(+0.00%)
Jan 13, 2004
3.266
3.266
3.224
3.255
671,670
+0.00(+0.00%)
Jan 12, 2004
3.266
3.283
3.238
3.255
834,577
+0.02(+0.76%)
Jan 09, 2004
3.185
3.283
3.185
3.231
897,850
+0.04(+1.20%)
Jan 08, 2004
3.147
3.189
3.133
3.192
964,846
+0.04(+1.33%)
Jan 07, 2004
3.192
3.192
3.144
3.150
1,243,706
-0.02(-0.77%)
Jan 06, 2004
3.192
3.203
3.157
3.175
1,174,993
-0.02(-0.66%)
Jan 05, 2004
3.231
3.238
3.105
3.196
2,332,809
-0.04(-1.29%)
Jan 02, 2004
3.318
3.318
3.217
3.238
807,665
-0.09(-2.63%)
Dec 31, 2003
3.332
3.353
3.308
3.325
647,334
+0.01(+0.21%)
Dec 30, 2003
3.336
3.367
3.273
3.318
1,010,082
-0.02(-0.52%)
Dec 29, 2003
3.311
3.426
3.315
3.336
709,462
+0.02(+0.74%)
Dec 26, 2003
3.262
3.315
3.262
3.311
394,527
+0.05(+1.50%)
Dec 24, 2003
3.231
3.276
3.231
3.262
315,507
+0.02(+0.65%)
Dec 23, 2003
3.227
3.252
3.217
3.241
840,017
+0.01(+0.22%)
Dec 22, 2003
3.234
3.245
3.213
3.234
771,590
+0.03(+0.98%)
Dec 19, 2003
3.262
3.262
3.196
3.203
818,544
-0.04(-1.29%)
Dec 18, 2003
3.269
3.269
3.252
3.245
719,769
-0.01(-0.32%)
Dec 17, 2003
3.238
3.262
3.231
3.255
772,163
+0.03(+0.87%)
Dec 16, 2003
3.227
3.227
3.182
3.227
773,594
+0.01(+0.43%)
Dec 15, 2003
3.301
3.311
3.213
3.213
1,147,508
-0.01(-0.43%)
Dec 12, 2003
3.192
3.269
3.189
3.227
807,665
+0.00(+0.11%)
Dec 11, 2003
3.189
3.227
3.150
3.224
888,402
+0.03(+1.10%)
Dec 10, 2003
3.199
3.199
3.171
3.189
968,854
-0.01(-0.22%)
Dec 09, 2003
3.217
3.217
3.196
3.196
902,718
-0.02(-0.65%)
Dec 08, 2003
3.150
3.217
3.150
3.217
934,497
+0.07(+2.11%)
Dec 05, 2003
3.171
3.171
3.171
3.150
634,164
-0.01(-0.33%)
Dec 04, 2003
3.157
3.161
3.123
3.161
825,702
+0.03(+1.12%)
Dec 03, 2003
3.168
3.178
3.126
3.126
864,925
-0.04(-1.32%)
Dec 02, 2003
3.161
3.168
3.140
3.168
1,039,285
+0.00(+0.00%)
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.