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
Mdu Res Group Inc
(NY:
MDU
)
25.52
-0.03 (-0.12%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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 (%)
Mar 31, 2004
4.586
4.588
4.543
4.586
425,912
+0.00(+0.04%)
Mar 30, 2004
4.551
4.584
4.529
4.584
433,851
+0.03(+0.73%)
Mar 29, 2004
4.518
4.551
4.496
4.551
919,438
+0.06(+1.30%)
Mar 26, 2004
4.471
4.500
4.471
4.492
593,665
-0.00(-0.04%)
Mar 25, 2004
4.471
4.500
4.467
4.494
630,801
+0.02(+0.48%)
Mar 24, 2004
4.500
4.510
4.461
4.473
539,881
-0.02(-0.48%)
Mar 23, 2004
4.475
4.510
4.453
4.494
643,094
+0.04(+0.83%)
Mar 22, 2004
4.520
4.520
4.451
4.457
574,200
-0.07(-1.55%)
Mar 19, 2004
4.539
4.564
4.527
4.527
1,075,409
+0.00(+0.09%)
Mar 18, 2004
4.488
4.529
4.471
4.523
1,608,888
+0.04(+0.78%)
Mar 17, 2004
4.506
4.506
4.473
4.488
810,334
+0.01(+0.13%)
Mar 16, 2004
4.475
4.490
4.461
4.482
1,275,432
+0.02(+0.53%)
Mar 15, 2004
4.461
4.482
4.426
4.459
1,010,101
-0.01(-0.13%)
Mar 12, 2004
4.463
4.479
4.445
4.465
526,051
+0.00(+0.00%)
Mar 11, 2004
4.510
4.512
4.463
4.465
1,043,139
-0.04(-1.00%)
Mar 10, 2004
4.555
4.564
4.510
4.510
791,894
-0.03(-0.60%)
Mar 09, 2004
4.555
4.568
4.525
4.537
583,420
-0.04(-0.81%)
Mar 08, 2004
4.588
4.617
4.568
4.574
683,816
-0.01(-0.26%)
Mar 05, 2004
4.549
4.627
4.541
4.586
742,977
+0.04(+0.82%)
Mar 04, 2004
4.568
4.582
4.543
4.549
505,050
-0.01(-0.30%)
Mar 03, 2004
4.588
4.588
4.537
4.562
599,811
-0.04(-0.89%)
Mar 02, 2004
4.598
4.603
4.553
4.603
1,057,994
+0.01(+0.21%)
Mar 01, 2004
4.553
4.600
4.539
4.594
694,316
+0.07(+1.55%)
Feb 27, 2004
4.549
4.582
4.500
4.523
878,204
-0.04(-0.81%)
Feb 26, 2004
4.553
4.566
4.510
4.561
530,149
+0.00(+0.00%)
Feb 25, 2004
4.510
4.561
4.490
4.561
380,836
+0.04(+0.82%)
Feb 24, 2004
4.520
4.539
4.479
4.523
1,251,613
-0.02(-0.34%)
Feb 23, 2004
4.580
4.580
4.529
4.539
531,430
-0.02(-0.43%)
Feb 20, 2004
4.637
4.644
4.543
4.559
895,875
-0.08(-1.68%)
Feb 19, 2004
4.685
4.695
4.621
4.637
851,312
-0.03(-0.63%)
Feb 18, 2004
4.682
4.697
4.650
4.666
884,094
-0.02(-0.38%)
Feb 17, 2004
4.664
4.685
4.646
4.684
862,069
+0.02(+0.50%)
Feb 13, 2004
4.646
4.666
4.629
4.660
620,300
+0.00(+0.08%)
Feb 12, 2004
4.646
4.656
4.603
4.656
463,816
+0.01(+0.29%)
Feb 11, 2004
4.611
4.643
4.588
4.643
1,064,140
+0.02(+0.46%)
Feb 10, 2004
4.617
4.635
4.602
4.621
634,898
+0.00(+0.00%)
Feb 09, 2004
4.588
4.623
4.572
4.621
354,969
+0.04(+0.94%)
Feb 06, 2004
4.588
4.598
4.568
4.578
728,635
+0.00(+0.04%)
Feb 05, 2004
4.545
4.592
4.539
4.576
1,399,133
+0.02(+0.51%)
Feb 04, 2004
4.539
4.570
4.512
4.553
800,602
+0.02(+0.47%)
Feb 03, 2004
4.646
4.654
4.490
4.531
1,531,030
-0.12(-2.52%)
Feb 02, 2004
4.627
4.670
4.602
4.648
589,055
+0.04(+0.80%)
Jan 30, 2004
4.637
4.654
4.598
4.611
473,292
-0.02(-0.34%)
Jan 29, 2004
4.648
4.684
4.611
4.627
565,748
-0.03(-0.71%)
Jan 28, 2004
4.734
4.754
4.643
4.660
622,093
-0.04(-0.87%)
Jan 27, 2004
4.711
4.713
4.684
4.701
900,742
+0.01(+0.29%)
Jan 26, 2004
4.682
4.691
4.650
4.687
877,179
+0.02(+0.46%)
Jan 23, 2004
4.678
4.719
4.646
4.666
761,673
-0.01(-0.25%)
Jan 22, 2004
4.725
4.752
4.646
4.678
764,491
-0.02(-0.33%)
Jan 21, 2004
4.701
4.713
4.680
4.693
1,074,641
+0.01(+0.17%)
Jan 20, 2004
4.666
4.687
4.629
4.685
1,358,668
+0.03(+0.63%)
Jan 16, 2004
4.705
4.705
4.643
4.656
642,582
-0.00(-0.08%)
Jan 15, 2004
4.685
4.715
4.631
4.660
2,229,701
-0.05(-1.12%)
Jan 14, 2004
4.734
4.748
4.676
4.713
596,482
-0.01(-0.12%)
Jan 13, 2004
4.695
4.734
4.689
4.719
707,378
+0.00(+0.08%)
Jan 12, 2004
4.740
4.746
4.703
4.715
841,836
-0.02(-0.45%)
Jan 09, 2004
4.705
4.742
4.705
4.736
949,915
+0.02(+0.33%)
Jan 08, 2004
4.682
4.721
4.676
4.721
2,119,829
+0.04(+0.75%)
Jan 07, 2004
4.701
4.703
4.670
4.685
1,126,375
+0.00(+0.00%)
Jan 06, 2004
4.693
4.734
4.680
4.685
1,192,452
-0.01(-0.17%)
Jan 05, 2004
4.697
4.719
4.674
4.693
773,454
+0.00(+0.00%)
Jan 02, 2004
4.685
4.723
4.662
4.693
646,936
+0.04(+0.97%)
Dec 31, 2003
4.705
4.721
4.648
4.648
625,678
-0.03(-0.58%)
Dec 30, 2003
4.695
4.703
4.658
4.676
532,710
-0.02(-0.33%)
Dec 29, 2003
4.689
4.705
4.682
4.691
714,549
+0.02(+0.46%)
Dec 26, 2003
4.685
4.695
4.670
4.670
168,520
-0.02(-0.33%)
Dec 24, 2003
4.666
4.691
4.662
4.685
208,730
+0.01(+0.13%)
Dec 23, 2003
4.695
4.699
4.678
4.680
472,012
-0.03(-0.54%)
Dec 22, 2003
4.685
4.705
4.670
4.705
511,965
+0.01(+0.21%)
Dec 19, 2003
4.691
4.695
4.656
4.695
592,640
+0.04(+0.92%)
Dec 18, 2003
4.668
4.678
4.637
4.652
477,646
+0.01(+0.25%)
Dec 17, 2003
4.627
4.654
4.623
4.641
573,688
-0.01(-0.13%)
Dec 16, 2003
4.646
4.656
4.623
4.646
490,964
+0.02(+0.38%)
Dec 15, 2003
4.664
4.668
4.619
4.629
767,820
+0.03(+0.72%)
Dec 12, 2003
4.598
4.598
4.555
4.596
529,125
+0.01(+0.13%)
Dec 11, 2003
4.553
4.617
4.553
4.590
610,568
+0.04(+0.90%)
Dec 10, 2003
4.578
4.598
4.520
4.549
809,054
-0.05(-1.10%)
Dec 09, 2003
4.734
4.734
4.582
4.600
531,430
-0.13(-2.85%)
Dec 08, 2003
4.685
4.744
4.685
4.734
650,777
+0.05(+1.08%)
Dec 05, 2003
4.646
4.689
4.633
4.684
498,904
+0.03(+0.71%)
Dec 04, 2003
4.646
4.650
4.607
4.650
524,002
+0.01(+0.29%)
Dec 03, 2003
4.666
4.674
4.627
4.637
491,476
-0.02(-0.42%)
Dec 02, 2003
4.656
4.662
4.637
4.656
505,050
-0.01(-0.17%)
Dec 01, 2003
4.623
4.674
4.656
4.664
411,314
+0.04(+0.89%)
Nov 28, 2003
4.602
4.631
4.602
4.623
334,736
+0.02(+0.47%)
Nov 26, 2003
4.637
4.637
4.590
4.602
506,075
-0.01(-0.13%)
Nov 25, 2003
4.574
4.644
4.547
4.607
617,483
+0.02(+0.43%)
Nov 24, 2003
4.520
4.588
4.510
4.588
548,333
+0.10(+2.22%)
Nov 21, 2003
4.443
4.514
4.473
4.488
449,218
+0.04(+1.01%)
Nov 20, 2003
4.510
4.510
4.447
4.443
405,935
-0.05(-1.17%)
Nov 19, 2003
4.471
4.512
4.457
4.496
498,391
+0.07(+1.68%)
Nov 18, 2003
4.432
4.521
4.410
4.422
832,616
-0.02(-0.44%)
Nov 17, 2003
4.436
4.467
4.432
4.441
689,194
-0.06(-1.34%)
Nov 14, 2003
4.525
4.555
4.502
4.502
361,372
-0.02(-0.35%)
Nov 13, 2003
4.539
4.557
4.471
4.518
440,254
-0.02(-0.47%)
Nov 12, 2003
4.424
4.539
4.424
4.539
1,092,825
+0.12(+2.60%)
Nov 11, 2003
4.385
4.422
4.391
4.424
510,172
+0.04(+0.89%)
Nov 10, 2003
4.377
4.402
4.375
4.385
641,557
-0.00(-0.09%)
Nov 07, 2003
4.436
4.436
4.381
4.389
395,691
-0.04(-0.93%)
Nov 06, 2003
4.455
4.455
4.424
4.430
320,906
-0.01(-0.13%)
Nov 05, 2003
4.412
4.467
4.340
4.436
1,206,282
+0.09(+2.16%)
Nov 04, 2003
4.412
4.430
4.340
4.342
1,029,658
-0.14(-3.14%)
Nov 03, 2003
4.418
4.488
4.420
4.482
532,339
+0.06(+1.46%)
Oct 31, 2003
4.465
4.455
4.395
4.418
599,043
-0.05(-1.05%)
Oct 30, 2003
6.690
4.520
4.457
4.465
699,951
+1.49(+50.15%)
Oct 29, 2003
2.956
2.985
2.937
2.974
812,895
+0.02(+0.59%)
Oct 28, 2003
2.972
2.972
2.938
2.956
1,066,061
-0.02(-0.70%)
Oct 27, 2003
2.962
2.977
2.951
2.977
645,783
+0.01(+0.50%)
Oct 24, 2003
3.032
3.033
2.961
2.962
1,078,739
-0.07(-2.23%)
Oct 23, 2003
3.046
3.050
3.012
3.030
618,507
-0.02(-0.79%)
Oct 22, 2003
3.053
3.063
3.039
3.054
426,040
+0.00(+0.06%)
Oct 21, 2003
3.024
3.057
3.024
3.053
572,407
+0.02(+0.80%)
Oct 20, 2003
3.046
3.046
3.015
3.028
1,330,752
-0.02(-0.80%)
Oct 17, 2003
3.093
3.093
3.052
3.053
379,556
-0.03(-0.99%)
Oct 16, 2003
3.072
3.083
3.066
3.083
542,827
+0.01(+0.37%)
Oct 15, 2003
3.080
3.080
3.059
3.072
462,536
+0.01(+0.23%)
Oct 14, 2003
3.080
3.080
3.080
3.065
616,971
-0.01(-0.48%)
Oct 13, 2003
3.072
3.085
3.072
3.079
544,363
+0.01(+0.25%)
Oct 10, 2003
3.044
3.079
3.044
3.072
587,390
+0.01(+0.48%)
Oct 09, 2003
3.046
3.054
3.039
3.057
802,139
+0.02(+0.74%)
Oct 08, 2003
3.037
3.054
3.037
3.034
417,588
-0.00(-0.09%)
Oct 07, 2003
3.035
3.040
3.028
3.037
664,607
+0.00(+0.06%)
Oct 06, 2003
3.024
3.037
3.007
3.035
491,732
+0.02(+0.57%)
Oct 03, 2003
3.019
3.025
3.008
3.018
884,735
+0.01(+0.26%)
Oct 02, 2003
2.981
3.015
2.978
3.010
558,577
+0.04(+1.28%)
Oct 01, 2003
2.928
2.972
2.924
2.972
565,492
+0.04(+1.39%)
Sep 30, 2003
2.948
2.959
2.931
2.931
465,609
-0.03(-0.94%)
Sep 29, 2003
2.920
2.961
2.910
2.959
670,754
+0.05(+1.73%)
Sep 26, 2003
2.909
2.917
2.888
2.908
362,268
-0.01(-0.18%)
Sep 25, 2003
2.961
2.963
2.913
2.914
658,076
-0.03(-1.12%)
Sep 24, 2003
2.976
2.976
2.947
2.947
402,222
-0.01(-0.41%)
Sep 23, 2003
2.934
2.987
2.936
2.959
827,110
+0.03(+0.86%)
Sep 22, 2003
2.933
2.947
2.924
2.934
460,615
-0.02(-0.70%)
Sep 19, 2003
2.952
2.957
2.946
2.954
612,745
+0.00(+0.15%)
Sep 18, 2003
2.940
2.957
2.933
2.950
916,236
+0.03(+0.95%)
Sep 17, 2003
2.954
2.954
2.923
2.922
1,051,847
-0.03(-1.17%)
Sep 16, 2003
2.936
2.957
2.933
2.957
623,886
+0.02(+0.83%)
Sep 15, 2003
2.928
2.938
2.915
2.933
1,257,376
+0.02(+0.60%)
Sep 12, 2003
2.920
2.921
2.907
2.915
622,733
+0.00(+0.00%)
Sep 11, 2003
2.920
2.932
2.915
2.915
709,171
-0.00(-0.15%)
Sep 10, 2003
2.947
2.954
2.915
2.920
1,480,577
-0.05(-1.66%)
Sep 09, 2003
2.991
2.991
2.957
2.969
634,642
-0.04(-1.41%)
Sep 08, 2003
2.993
3.013
2.985
3.012
560,498
+0.02(+0.76%)
Sep 05, 2003
3.018
3.019
2.976
2.989
474,445
-0.03(-0.89%)
Sep 04, 2003
3.026
3.035
3.010
3.016
618,507
-0.01(-0.32%)
Sep 03, 2003
2.963
3.027
2.963
3.026
751,429
+0.05(+1.81%)
Sep 02, 2003
2.947
2.978
2.940
2.972
985,002
+0.03(+0.88%)
Aug 29, 2003
2.950
2.957
2.941
2.946
653,466
-0.00(-0.09%)
Aug 28, 2003
2.948
2.956
2.933
2.948
1,030,718
+0.01(+0.24%)
Aug 27, 2003
2.965
2.985
2.937
2.941
1,827,863
+0.03(+0.89%)
Aug 26, 2003
2.915
2.924
2.898
2.915
543,595
+0.01(+0.18%)
Aug 25, 2003
2.911
2.928
2.907
2.910
389,928
+0.01(+0.36%)
Aug 22, 2003
2.924
2.931
2.884
2.900
780,626
-0.01(-0.18%)
Aug 21, 2003
2.924
2.924
2.886
2.905
1,149,809
-0.00(-0.03%)
Aug 20, 2003
2.876
2.911
2.871
2.906
1,517,841
+0.04(+1.55%)
Aug 19, 2003
2.850
2.875
2.850
2.862
425,272
+0.03(+1.01%)
Aug 18, 2003
2.872
2.872
2.820
2.833
876,667
-0.00(-0.09%)
Aug 15, 2003
2.816
2.848
2.811
2.836
646,167
+0.04(+1.40%)
Aug 14, 2003
2.811
2.816
2.795
2.797
559,346
+0.00(+0.03%)
Aug 13, 2003
2.818
2.818
2.781
2.796
749,124
-0.00(-0.03%)
Aug 12, 2003
2.768
2.797
2.757
2.797
553,583
+0.05(+1.67%)
Aug 11, 2003
2.751
2.763
2.719
2.751
521,697
+0.02(+0.73%)
Aug 08, 2003
2.725
2.739
2.711
2.731
541,290
+0.03(+1.03%)
Aug 07, 2003
2.672
2.704
2.657
2.703
550,894
+0.03(+1.14%)
Aug 06, 2003
2.677
2.681
2.651
2.672
782,546
-0.01(-0.19%)
Aug 05, 2003
2.707
2.717
2.651
2.678
1,236,631
-0.03(-1.25%)
Aug 04, 2003
2.716
2.730
2.670
2.711
725,306
+0.00(+0.03%)
Aug 01, 2003
2.757
2.757
2.708
2.711
428,345
-0.04(-1.51%)
Jul 31, 2003
2.759
2.784
2.749
2.752
711,091
+0.00(+0.13%)
Jul 30, 2003
2.759
2.760
2.741
2.749
1,130,601
+0.00(+0.06%)
Jul 29, 2003
2.764
2.772
2.738
2.747
681,126
-0.00(-0.13%)
Jul 28, 2003
2.747
2.763
2.725
2.751
581,627
+0.01(+0.29%)
Jul 25, 2003
2.742
2.751
2.717
2.743
525,923
+0.01(+0.41%)
Jul 24, 2003
2.785
2.794
2.708
2.731
742,209
-0.02(-0.60%)
Jul 23, 2003
2.781
2.785
2.733
2.748
504,026
-0.01(-0.41%)
Jul 22, 2003
2.758
2.772
2.734
2.759
544,363
+0.02(+0.82%)
Jul 21, 2003
2.820
2.821
2.736
2.737
545,900
-0.06(-2.23%)
Jul 18, 2003
2.719
2.803
2.707
2.799
1,091,800
+0.08(+2.94%)
Jul 17, 2003
2.803
2.803
2.711
2.719
1,835,546
-0.10(-3.45%)
Jul 16, 2003
2.868
2.876
2.804
2.816
606,982
-0.04(-1.28%)
Jul 15, 2003
2.912
2.929
2.852
2.853
697,646
-0.06(-2.00%)
Jul 14, 2003
2.928
2.941
2.908
2.911
423,735
-0.02(-0.68%)
Jul 11, 2003
2.941
2.950
2.928
2.931
495,190
+0.01(+0.39%)
Jul 10, 2003
2.946
2.946
2.911
2.920
720,696
-0.03(-1.00%)
Jul 09, 2003
2.985
2.989
2.949
2.949
737,983
-0.05(-1.68%)
Jul 08, 2003
2.983
3.011
2.961
3.000
1,308,854
+0.04(+1.29%)
Jul 07, 2003
2.983
2.989
2.959
2.961
1,375,315
+0.00(+0.00%)
Jul 03, 2003
2.933
2.970
2.928
2.961
530,917
+0.01(+0.44%)
Jul 02, 2003
2.937
2.948
2.927
2.948
739,136
+0.03(+0.95%)
Jul 01, 2003
2.898
2.922
2.881
2.921
742,977
+0.01(+0.51%)
Jun 30, 2003
2.907
2.907
2.872
2.906
653,082
+0.02(+0.69%)
Jun 27, 2003
2.915
2.933
2.883
2.886
310,022
-0.03(-0.86%)
Jun 26, 2003
2.901
2.937
2.898
2.911
557,809
+0.02(+0.57%)
Jun 25, 2003
2.882
2.915
2.881
2.895
1,079,891
+0.02(+0.72%)
Jun 24, 2003
2.868
2.894
2.859
2.874
701,103
+0.01(+0.39%)
Jun 23, 2003
2.894
2.894
2.840
2.862
759,112
-0.02(-0.81%)
Jun 20, 2003
2.948
2.948
2.882
2.886
1,229,716
-0.05(-1.74%)
Jun 19, 2003
2.947
2.947
2.898
2.937
737,983
+0.01(+0.41%)
Jun 18, 2003
2.941
2.942
2.907
2.925
845,934
-0.02(-0.82%)
Jun 17, 2003
2.943
2.949
2.907
2.949
668,449
+0.01(+0.24%)
Jun 16, 2003
2.894
2.942
2.888
2.942
934,292
+0.07(+2.45%)
Jun 13, 2003
2.920
2.925
2.863
2.872
540,906
-0.03(-1.19%)
Jun 12, 2003
2.897
2.907
2.855
2.907
566,261
+0.02(+0.60%)
Jun 11, 2003
2.889
2.896
2.850
2.889
687,657
+0.01(+0.18%)
Jun 10, 2003
2.820
2.889
2.816
2.884
918,925
+0.04(+1.50%)
Jun 09, 2003
2.862
2.863
2.843
2.842
482,512
-0.02(-0.73%)
Jun 06, 2003
2.885
2.888
2.843
2.862
698,030
-0.00(-0.03%)
Jun 05, 2003
2.905
2.905
2.853
2.863
456,005
-0.03(-1.02%)
Jun 04, 2003
2.862
2.894
2.857
2.893
753,734
+0.04(+1.24%)
Jun 03, 2003
2.832
2.863
2.829
2.857
837,482
+0.03(+0.95%)
Jun 02, 2003
2.846
2.847
2.819
2.830
851,696
+0.04(+1.34%)
May 30, 2003
2.722
2.793
2.722
2.793
913,547
+0.08(+2.94%)
May 29, 2003
2.716
2.731
2.693
2.713
515,935
+0.00(+0.07%)
May 28, 2003
2.755
2.764
2.698
2.711
560,498
-0.06(-2.04%)
May 27, 2003
2.777
2.803
2.738
2.768
1,246,235
-0.01(-0.31%)
May 23, 2003
2.690
2.777
2.690
2.777
1,985,371
+0.06(+2.30%)
May 22, 2003
2.685
2.718
2.655
2.714
867,447
+0.03(+1.07%)
May 21, 2003
2.659
2.688
2.646
2.685
647,704
+0.01(+0.55%)
May 20, 2003
2.659
2.672
2.653
2.671
617,739
+0.02(+0.92%)
May 19, 2003
2.661
2.668
2.637
2.646
601,604
-0.01(-0.23%)
May 16, 2003
2.651
2.679
2.651
2.652
893,955
+0.01(+0.49%)
May 15, 2003
2.581
2.642
2.580
2.639
1,413,347
+0.06(+2.46%)
May 14, 2003
2.594
2.595
2.561
2.576
616,586
-0.01(-0.50%)
May 13, 2003
2.604
2.604
2.577
2.589
577,017
-0.01(-0.57%)
May 12, 2003
2.603
2.612
2.598
2.604
432,187
+0.00(+0.03%)
May 09, 2003
2.581
2.607
2.569
2.603
526,307
+0.03(+1.18%)
May 08, 2003
2.585
2.598
2.564
2.573
466,377
-0.01(-0.47%)
May 07, 2003
2.577
2.600
2.566
2.585
479,823
+0.00(+0.07%)
May 06, 2003
2.603
2.603
2.559
2.583
783,699
-0.02(-0.77%)
May 05, 2003
2.600
2.608
2.593
2.603
984,618
+0.01(+0.20%)
May 02, 2003
2.559
2.598
2.558
2.598
480,592
+0.03(+1.29%)
May 01, 2003
2.577
2.582
2.547
2.565
704,945
-0.02(-0.67%)
Apr 30, 2003
2.555
2.594
2.540
2.582
1,009,589
+0.04(+1.57%)
Apr 29, 2003
2.594
2.594
2.536
2.542
1,031,486
-0.05(-1.74%)
Apr 28, 2003
2.564
2.600
2.561
2.587
703,408
+0.04(+1.46%)
Apr 25, 2003
2.564
2.564
2.523
2.550
886,271
+0.01(+0.48%)
Apr 24, 2003
2.586
2.586
2.525
2.538
1,181,311
-0.03(-1.32%)
Apr 23, 2003
2.586
2.587
2.550
2.572
1,087,959
+0.03(+1.26%)
Apr 22, 2003
2.495
2.550
2.483
2.540
1,470,204
+0.06(+2.34%)
Apr 21, 2003
2.447
2.482
2.444
2.482
608,903
+0.05(+2.18%)
Apr 17, 2003
2.438
2.453
2.428
2.429
662,302
-0.01(-0.32%)
Apr 16, 2003
2.466
2.478
2.422
2.436
434,492
-0.03(-1.16%)
Apr 15, 2003
2.451
2.466
2.434
2.465
442,559
+0.01(+0.57%)
Apr 14, 2003
2.430
2.456
2.430
2.451
401,837
+0.02(+0.82%)
Apr 11, 2003
2.438
2.451
2.424
2.431
308,485
+0.00(+0.07%)
Apr 10, 2003
2.443
2.449
2.416
2.430
1,018,424
-0.02(-0.88%)
Apr 09, 2003
2.455
2.485
2.451
2.451
565,108
-0.00(-0.14%)
Apr 08, 2003
2.439
2.458
2.414
2.455
906,248
+0.01(+0.60%)
Apr 07, 2003
2.460
2.480
2.430
2.440
587,774
-0.01(-0.42%)
Apr 04, 2003
2.464
2.469
2.434
2.450
576,249
-0.01(-0.56%)
Apr 03, 2003
2.463
2.500
2.456
2.464
1,034,175
+0.00(+0.03%)
Apr 02, 2003
2.450
2.464
2.438
2.463
698,414
+0.03(+1.03%)
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.