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
Greif Bros Corp
(NY:
GEF
)
63.90
-0.38 (-0.59%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2004
5.082
5.082
4.919
4.920
97,199
-0.12(-2.46%)
Apr 29, 2004
5.239
5.239
5.001
5.045
59,455
-0.19(-3.71%)
Apr 28, 2004
5.314
5.314
5.179
5.239
84,506
-0.09(-1.74%)
Apr 27, 2004
5.326
5.389
5.269
5.332
79,830
+0.01(+0.14%)
Apr 26, 2004
5.322
5.368
5.307
5.325
43,422
+0.00(+0.06%)
Apr 23, 2004
5.374
5.387
5.245
5.322
58,453
-0.07(-1.25%)
Apr 22, 2004
5.247
5.389
5.247
5.389
69,809
+0.15(+2.83%)
Apr 21, 2004
5.217
5.287
5.187
5.241
115,570
+0.04(+0.75%)
Apr 20, 2004
5.284
5.366
5.202
5.202
144,963
-0.10(-1.81%)
Apr 19, 2004
5.337
5.349
5.211
5.298
177,029
-0.02(-0.45%)
Apr 16, 2004
5.202
5.363
5.179
5.322
129,599
+0.13(+2.60%)
Apr 15, 2004
5.164
5.233
5.154
5.187
131,937
+0.04(+0.81%)
Apr 14, 2004
5.105
5.238
5.090
5.145
77,158
+0.02(+0.44%)
Apr 13, 2004
5.269
5.271
5.121
5.122
71,479
-0.11(-2.14%)
Apr 12, 2004
5.164
5.269
5.164
5.235
92,189
+0.14(+2.73%)
Apr 08, 2004
5.179
5.245
5.096
5.096
58,119
-0.10(-1.99%)
Apr 07, 2004
5.134
5.209
5.007
5.199
120,246
+0.04(+0.87%)
Apr 06, 2004
5.262
5.269
5.128
5.154
61,793
-0.15(-2.74%)
Apr 05, 2004
5.100
5.299
5.100
5.299
151,978
+0.20(+3.96%)
Apr 02, 2004
5.134
5.157
5.097
5.097
73,484
+0.01(+0.15%)
Apr 01, 2004
5.230
5.274
5.090
5.090
96,531
-0.14(-2.69%)
Mar 31, 2004
5.194
5.239
5.143
5.230
257,862
+0.03(+0.63%)
Mar 30, 2004
5.090
5.199
5.075
5.197
158,992
+0.10(+2.00%)
Mar 29, 2004
4.917
5.097
4.917
5.096
135,277
+0.22(+4.42%)
Mar 26, 2004
4.711
4.880
4.688
4.880
89,850
+0.17(+3.59%)
Mar 25, 2004
4.760
4.760
4.711
4.711
98,535
-0.03(-0.73%)
Mar 24, 2004
4.798
4.837
4.733
4.745
159,326
-0.11(-2.22%)
Mar 23, 2004
4.878
4.947
4.853
4.853
123,252
-0.00(-0.06%)
Mar 22, 2004
4.970
4.973
4.805
4.856
183,376
-0.09(-1.82%)
Mar 19, 2004
5.209
5.209
4.935
4.946
116,238
-0.21(-4.12%)
Mar 18, 2004
5.142
5.205
5.119
5.158
83,838
+0.00(+0.03%)
Mar 17, 2004
5.187
5.245
5.125
5.157
76,824
-0.03(-0.63%)
Mar 16, 2004
5.187
5.227
5.149
5.190
147,970
+0.02(+0.35%)
Mar 15, 2004
5.256
5.301
5.164
5.172
134,943
-0.08(-1.60%)
Mar 12, 2004
5.045
5.256
5.037
5.256
73,818
+0.21(+4.18%)
Mar 11, 2004
5.113
5.113
5.045
5.045
67,471
-0.07(-1.35%)
Mar 10, 2004
5.241
5.280
5.113
5.113
121,916
-0.13(-2.40%)
Mar 09, 2004
5.269
5.269
5.238
5.239
89,516
-0.01(-0.28%)
Mar 08, 2004
5.256
5.331
5.254
5.254
87,846
+0.00(+0.00%)
Mar 05, 2004
5.187
5.274
5.097
5.254
98,869
+0.11(+2.06%)
Mar 04, 2004
5.262
5.262
5.106
5.148
157,990
-0.13(-2.47%)
Mar 03, 2004
5.440
5.440
5.262
5.278
190,390
-0.19(-3.50%)
Mar 02, 2004
5.486
5.498
5.402
5.470
172,687
+0.02(+0.38%)
Mar 01, 2004
5.366
5.477
5.329
5.449
85,842
+0.09(+1.68%)
Feb 27, 2004
5.314
5.369
5.299
5.359
80,498
+0.05(+0.87%)
Feb 26, 2004
5.369
5.404
5.301
5.313
187,384
-0.04(-0.78%)
Feb 25, 2004
5.359
5.407
5.331
5.354
76,490
+0.01(+0.20%)
Feb 24, 2004
5.396
5.426
5.316
5.344
85,508
-0.08(-1.52%)
Feb 23, 2004
5.539
5.546
5.423
5.426
41,418
-0.11(-2.00%)
Feb 20, 2004
5.381
5.539
5.381
5.537
88,180
+0.18(+3.27%)
Feb 19, 2004
5.569
5.588
5.351
5.362
59,121
-0.19(-3.35%)
Feb 18, 2004
5.584
5.598
5.524
5.548
94,193
-0.01(-0.27%)
Feb 17, 2004
5.631
5.643
5.557
5.563
84,840
-0.05(-0.96%)
Feb 13, 2004
5.673
5.675
5.584
5.616
77,826
-0.06(-1.03%)
Feb 12, 2004
5.741
5.741
5.628
5.675
99,871
-0.08(-1.40%)
Feb 11, 2004
5.718
5.763
5.690
5.756
51,438
+0.07(+1.32%)
Feb 10, 2004
5.539
5.688
5.539
5.681
108,889
+0.14(+2.51%)
Feb 09, 2004
5.374
5.542
5.374
5.542
57,785
+0.18(+3.41%)
Feb 06, 2004
5.172
5.359
5.128
5.359
58,787
+0.20(+3.92%)
Feb 05, 2004
5.194
5.254
5.112
5.157
124,922
-0.06(-1.20%)
Feb 04, 2004
5.524
5.531
5.220
5.220
307,964
-0.32(-5.76%)
Feb 03, 2004
5.560
5.634
5.524
5.539
60,791
-0.04(-0.64%)
Feb 02, 2004
5.666
5.666
5.533
5.575
62,127
-0.09(-1.51%)
Jan 30, 2004
5.673
5.771
5.643
5.660
133,941
-0.03(-0.50%)
Jan 29, 2004
5.756
5.778
5.651
5.688
97,533
-0.05(-0.86%)
Jan 28, 2004
5.643
5.751
5.630
5.738
181,371
+0.09(+1.67%)
Jan 27, 2004
5.742
5.754
5.598
5.643
55,781
-0.10(-1.72%)
Jan 26, 2004
5.628
5.742
5.607
5.742
48,432
+0.11(+2.02%)
Jan 23, 2004
5.733
5.786
5.585
5.628
89,850
-0.12(-2.08%)
Jan 22, 2004
5.688
5.781
5.613
5.748
166,675
+0.03(+0.60%)
Jan 21, 2004
5.709
5.783
5.636
5.714
109,223
+0.00(+0.08%)
Jan 20, 2004
5.567
5.709
5.567
5.709
137,949
+0.14(+2.58%)
Jan 16, 2004
5.546
5.566
5.503
5.566
148,972
+0.01(+0.27%)
Jan 15, 2004
5.539
5.554
5.464
5.551
85,842
+0.00(+0.08%)
Jan 14, 2004
5.561
5.612
5.434
5.546
95,863
+0.01(+0.14%)
Jan 13, 2004
5.539
5.596
5.494
5.539
171,351
-0.03(-0.51%)
Jan 12, 2004
5.539
5.667
5.497
5.567
142,625
+0.06(+1.06%)
Jan 09, 2004
5.598
5.624
5.509
5.509
218,781
-0.14(-2.41%)
Jan 08, 2004
5.539
5.681
5.539
5.645
132,939
+0.07(+1.23%)
Jan 07, 2004
5.569
5.622
5.501
5.576
122,918
+0.04(+0.81%)
Jan 06, 2004
5.468
5.604
5.464
5.531
276,233
+0.06(+1.18%)
Jan 05, 2004
5.359
5.471
5.354
5.467
134,609
+0.10(+1.87%)
Jan 02, 2004
5.296
5.419
5.286
5.366
303,622
+0.05(+0.96%)
Dec 31, 2003
5.299
5.329
5.269
5.316
98,201
+0.03(+0.48%)
Dec 30, 2003
5.127
5.307
5.127
5.290
145,631
+0.16(+3.18%)
Dec 29, 2003
5.142
5.187
5.127
5.127
106,217
-0.01(-0.29%)
Dec 26, 2003
5.119
5.172
5.112
5.142
15,364
+0.02(+0.44%)
Dec 24, 2003
5.149
5.149
5.082
5.119
28,391
-0.06(-1.24%)
Dec 23, 2003
5.209
5.232
5.179
5.184
62,127
+0.00(+0.03%)
Dec 22, 2003
5.105
5.182
5.076
5.182
125,924
+0.08(+1.52%)
Dec 19, 2003
5.169
5.169
5.034
5.105
147,636
-0.07(-1.27%)
Dec 18, 2003
5.140
5.223
5.112
5.170
90,852
-0.02(-0.46%)
Dec 17, 2003
5.651
5.651
5.103
5.194
311,305
-0.47(-8.32%)
Dec 16, 2003
5.392
5.666
5.392
5.666
224,794
+0.28(+5.29%)
Dec 15, 2003
5.329
5.404
5.329
5.381
164,671
+0.09(+1.70%)
Dec 12, 2003
5.232
5.311
5.136
5.292
106,217
+0.05(+0.94%)
Dec 11, 2003
5.227
5.242
5.194
5.242
85,842
+0.01(+0.29%)
Dec 10, 2003
5.105
5.227
5.061
5.227
131,603
+0.12(+2.40%)
Dec 09, 2003
5.206
5.217
5.103
5.105
64,131
-0.13(-2.57%)
Dec 08, 2003
5.226
5.262
5.187
5.239
69,809
+0.05(+1.04%)
Dec 05, 2003
5.239
5.269
5.194
5.185
54,110
-0.04(-0.86%)
Dec 04, 2003
5.061
5.230
4.985
5.230
246,505
+0.17(+3.37%)
Dec 03, 2003
5.170
5.191
5.060
5.060
73,818
-0.12(-2.31%)
Dec 02, 2003
5.127
5.337
5.142
5.179
111,896
+0.05(+1.02%)
Dec 01, 2003
5.112
5.134
5.112
5.127
82,168
+0.04(+0.74%)
Nov 28, 2003
5.109
5.109
5.090
5.090
12,358
-0.01(-0.29%)
Nov 26, 2003
5.075
5.111
5.060
5.105
116,906
+0.05(+0.98%)
Nov 25, 2003
5.030
5.055
5.021
5.055
111,562
+0.01(+0.21%)
Nov 24, 2003
4.893
5.134
4.887
5.045
198,072
+0.18(+3.72%)
Nov 21, 2003
4.696
4.864
4.696
4.864
117,240
+0.22(+4.64%)
Nov 20, 2003
4.738
4.753
4.670
4.648
35,071
-0.10(-2.20%)
Nov 19, 2003
4.718
4.775
4.700
4.753
76,824
+0.03(+0.73%)
Nov 18, 2003
4.639
4.741
4.639
4.718
112,564
+0.10(+2.17%)
Nov 17, 2003
4.711
4.717
4.618
4.618
124,588
-0.22(-4.61%)
Nov 14, 2003
4.787
4.925
4.787
4.841
148,638
+0.07(+1.38%)
Nov 13, 2003
4.558
4.790
4.551
4.775
85,508
+0.20(+4.42%)
Nov 12, 2003
4.566
4.566
4.557
4.573
83,170
-0.02(-0.36%)
Nov 11, 2003
4.596
4.618
4.540
4.590
90,184
-0.07(-1.54%)
Nov 10, 2003
4.820
4.820
4.661
4.661
78,494
-0.17(-3.44%)
Nov 07, 2003
4.778
4.862
4.772
4.828
89,516
+0.05(+1.13%)
Nov 06, 2003
4.772
4.772
4.772
4.774
27,055
+0.00(+0.03%)
Nov 05, 2003
4.819
4.772
4.723
4.772
86,510
-0.04(-0.75%)
Nov 04, 2003
4.819
4.823
4.798
4.808
69,475
+0.00(+0.09%)
Nov 03, 2003
4.831
4.850
4.801
4.804
31,815
-0.07(-1.35%)
Oct 31, 2003
4.831
4.865
4.817
4.869
87,512
+0.10(+2.01%)
Oct 30, 2003
4.766
4.774
4.759
4.774
55,447
-0.04(-0.81%)
Oct 29, 2003
4.705
4.820
4.703
4.813
117,240
+0.11(+2.29%)
Oct 28, 2003
4.608
4.720
4.587
4.705
110,894
+0.09(+1.88%)
Oct 27, 2003
4.617
4.618
4.588
4.618
97,199
+0.00(+0.03%)
Oct 24, 2003
4.681
4.681
4.617
4.617
37,744
-0.08(-1.69%)
Oct 23, 2003
4.715
4.742
4.640
4.696
97,199
-0.06(-1.20%)
Oct 22, 2003
4.814
4.814
4.702
4.753
156,320
-0.08(-1.58%)
Oct 21, 2003
4.820
4.868
4.811
4.829
120,914
-0.02(-0.43%)
Oct 20, 2003
4.807
4.865
4.807
4.850
177,029
+0.05(+1.09%)
Oct 17, 2003
4.820
4.843
4.771
4.798
227,466
-0.01(-0.28%)
Oct 16, 2003
4.762
4.828
4.762
4.811
94,527
-0.01(-0.16%)
Oct 15, 2003
4.708
4.805
4.693
4.819
89,182
+0.14(+3.01%)
Oct 14, 2003
4.561
4.685
4.554
4.678
192,060
+0.10(+2.22%)
Oct 13, 2003
4.497
4.584
4.513
4.576
104,547
+0.08(+1.76%)
Oct 10, 2003
4.491
4.498
4.473
4.497
86,844
-0.01(-0.23%)
Oct 09, 2003
4.491
4.533
4.468
4.507
112,898
+0.07(+1.55%)
Oct 08, 2003
4.468
4.500
4.383
4.438
122,584
-0.04(-1.00%)
Oct 07, 2003
4.387
4.483
4.378
4.483
115,570
+0.09(+2.04%)
Oct 06, 2003
4.447
4.543
4.423
4.393
93,525
-0.04(-0.88%)
Oct 03, 2003
4.296
4.473
4.296
4.432
185,046
+0.18(+4.26%)
Oct 02, 2003
4.081
4.289
4.076
4.251
108,555
+0.19(+4.57%)
Oct 01, 2003
3.892
4.040
3.892
4.066
94,527
+0.17(+4.46%)
Sep 30, 2003
3.835
3.874
3.762
3.892
158,658
+0.03(+0.89%)
Sep 29, 2003
3.772
3.870
3.727
3.858
52,106
+0.06(+1.46%)
Sep 26, 2003
3.917
3.917
3.802
3.802
105,215
-0.12(-3.05%)
Sep 25, 2003
4.102
4.105
3.922
3.922
563,822
-0.20(-4.90%)
Sep 24, 2003
4.117
4.124
4.103
4.124
463,951
-0.01(-0.18%)
Sep 23, 2003
4.099
4.132
4.098
4.132
86,176
+0.03(+0.80%)
Sep 22, 2003
4.094
4.115
4.085
4.099
82,836
+0.00(+0.04%)
Sep 19, 2003
4.042
4.130
4.042
4.097
562,152
+0.05(+1.18%)
Sep 18, 2003
3.980
4.057
3.980
4.049
55,113
+0.05(+1.20%)
Sep 17, 2003
3.997
4.057
3.991
4.001
55,113
-0.01(-0.26%)
Sep 16, 2003
3.959
4.013
3.952
4.012
25,051
+0.04(+1.13%)
Sep 15, 2003
3.989
4.007
3.959
3.967
143,293
-0.05(-1.16%)
Sep 12, 2003
3.967
4.040
3.967
4.013
65,133
+0.04(+0.98%)
Sep 11, 2003
3.922
4.012
3.877
3.974
126,592
+0.04(+0.95%)
Sep 10, 2003
3.832
3.937
3.790
3.937
47,430
+0.09(+2.33%)
Sep 09, 2003
3.792
3.855
3.777
3.847
21,711
+0.04(+1.06%)
Sep 08, 2003
3.787
3.852
3.784
3.807
21,377
+0.03(+0.71%)
Sep 05, 2003
3.855
3.946
3.765
3.780
71,813
-0.09(-2.32%)
Sep 04, 2003
3.862
3.892
3.847
3.870
69,141
+0.00(+0.08%)
Sep 03, 2003
3.855
3.911
3.855
3.867
54,779
+0.05(+1.25%)
Sep 02, 2003
3.811
3.819
3.775
3.819
27,389
-0.01(-0.20%)
Aug 29, 2003
3.780
3.847
3.780
3.826
8,684
+0.05(+1.43%)
Aug 28, 2003
3.834
3.841
3.765
3.772
15,698
-0.05(-1.37%)
Aug 27, 2003
3.757
3.825
3.757
3.825
19,373
+0.08(+2.20%)
Aug 26, 2003
3.720
3.742
3.621
3.742
88,514
+0.01(+0.20%)
Aug 25, 2003
3.796
3.796
3.723
3.735
19,707
-0.08(-2.20%)
Aug 22, 2003
3.876
3.876
3.793
3.819
38,078
-0.07(-1.85%)
Aug 21, 2003
3.928
3.967
3.862
3.891
20,375
-0.02(-0.57%)
Aug 20, 2003
3.899
3.913
3.832
3.913
34,737
-0.00(-0.04%)
Aug 19, 2003
3.879
3.914
3.847
3.914
60,123
+0.04(+1.12%)
Aug 18, 2003
3.802
3.877
3.796
3.871
98,869
+0.08(+2.21%)
Aug 15, 2003
3.795
3.843
3.787
3.787
24,717
+0.01(+0.20%)
Aug 14, 2003
3.727
3.801
3.714
3.780
20,709
+0.06(+1.57%)
Aug 13, 2003
3.682
3.742
3.678
3.721
50,770
+0.05(+1.26%)
Aug 12, 2003
3.608
3.675
3.591
3.675
25,385
+0.05(+1.45%)
Aug 11, 2003
3.507
3.623
3.507
3.623
37,744
+0.14(+3.95%)
Aug 08, 2003
3.500
3.503
3.482
3.485
20,041
+0.00(+0.00%)
Aug 07, 2003
3.503
3.503
3.461
3.485
74,820
-0.03(-0.94%)
Aug 06, 2003
3.482
3.518
3.480
3.518
22,045
+0.05(+1.47%)
Aug 05, 2003
3.458
3.480
3.458
3.467
107,219
+0.01(+0.26%)
Aug 04, 2003
3.458
3.497
3.458
3.458
73,818
+0.00(+0.00%)
Aug 01, 2003
3.540
3.540
3.458
3.458
28,057
-0.07(-2.12%)
Jul 31, 2003
3.465
3.540
3.458
3.533
38,078
+0.07(+1.94%)
Jul 30, 2003
3.488
3.509
3.450
3.465
103,211
-0.01(-0.43%)
Jul 29, 2003
3.431
3.494
3.431
3.480
82,836
+0.06(+1.66%)
Jul 28, 2003
3.325
3.441
3.325
3.423
73,818
+0.11(+3.20%)
Jul 25, 2003
3.283
3.329
3.268
3.317
48,766
+0.04(+1.28%)
Jul 24, 2003
3.286
3.293
3.254
3.275
316,649
-0.00(-0.09%)
Jul 23, 2003
3.293
3.293
3.262
3.278
22,045
-0.01(-0.41%)
Jul 22, 2003
3.263
3.292
3.253
3.292
23,381
+0.03(+0.87%)
Jul 21, 2003
3.338
3.338
3.251
3.263
35,405
-0.07(-2.02%)
Jul 18, 2003
3.392
3.392
3.311
3.331
28,391
-0.06(-1.64%)
Jul 17, 2003
3.413
3.431
3.382
3.386
41,752
-0.03(-0.92%)
Jul 16, 2003
3.443
3.450
3.405
3.417
36,742
-0.03(-0.74%)
Jul 15, 2003
3.443
3.452
3.425
3.443
55,781
+0.00(+0.04%)
Jul 14, 2003
3.510
3.566
3.428
3.441
68,473
-0.06(-1.75%)
Jul 11, 2003
3.579
3.593
3.465
3.503
65,467
-0.07(-1.85%)
Jul 10, 2003
3.712
3.735
3.569
3.569
30,061
-0.15(-4.06%)
Jul 09, 2003
3.645
3.742
3.644
3.720
68,473
+0.07(+1.84%)
Jul 08, 2003
3.536
3.667
3.536
3.652
108,221
+0.13(+3.65%)
Jul 07, 2003
3.458
3.524
3.450
3.524
109,223
+0.08(+2.26%)
Jul 03, 2003
3.510
3.510
3.446
3.446
25,719
-0.04(-1.29%)
Jul 02, 2003
3.450
3.515
3.450
3.491
114,568
+0.05(+1.52%)
Jul 01, 2003
3.420
3.470
3.420
3.438
95,195
+0.03(+0.75%)
Jun 30, 2003
3.383
3.470
3.383
3.413
191,392
+0.04(+1.24%)
Jun 27, 2003
3.346
3.413
3.346
3.371
81,500
+0.02(+0.49%)
Jun 26, 2003
3.322
3.365
3.301
3.355
85,842
+0.02(+0.49%)
Jun 25, 2003
3.301
3.338
3.287
3.338
88,180
+0.02(+0.72%)
Jun 24, 2003
3.277
3.314
3.265
3.314
46,428
+0.05(+1.56%)
Jun 23, 2003
3.263
3.266
3.218
3.263
78,828
+0.02(+0.60%)
Jun 20, 2003
3.263
3.271
3.244
3.244
35,405
+0.01(+0.32%)
Jun 19, 2003
3.271
3.278
3.233
3.233
109,558
-0.04(-1.14%)
Jun 18, 2003
3.256
3.271
3.256
3.271
24,049
+0.01(+0.23%)
Jun 17, 2003
3.256
3.263
3.241
3.263
55,447
-0.01(-0.37%)
Jun 16, 2003
3.256
3.278
3.218
3.275
106,885
+0.04(+1.30%)
Jun 13, 2003
3.241
3.292
3.233
3.233
63,797
+0.01(+0.19%)
Jun 12, 2003
3.293
3.298
3.226
3.227
18,705
-0.06(-1.69%)
Jun 11, 2003
3.220
3.292
3.218
3.283
48,766
+0.06(+2.00%)
Jun 10, 2003
3.271
3.278
3.214
3.218
34,737
-0.03(-1.01%)
Jun 09, 2003
3.275
3.298
3.251
3.251
33,067
-0.02(-0.55%)
Jun 06, 2003
3.337
3.377
3.269
3.269
96,197
-0.07(-2.02%)
Jun 05, 2003
3.293
3.338
3.293
3.337
32,733
+0.03(+0.81%)
Jun 04, 2003
3.248
3.311
3.230
3.310
90,852
+0.07(+2.31%)
Jun 03, 2003
3.245
3.248
3.218
3.235
38,078
+0.00(+0.14%)
Jun 02, 2003
3.248
3.283
3.230
3.230
58,453
-0.00(-0.09%)
May 30, 2003
3.200
3.251
3.191
3.233
63,797
+0.05(+1.50%)
May 29, 2003
3.162
3.211
3.162
3.185
66,135
+0.03(+1.00%)
May 28, 2003
3.166
3.179
3.151
3.154
36,742
+0.01(+0.33%)
May 27, 2003
3.117
3.144
3.106
3.144
77,826
+0.05(+1.74%)
May 23, 2003
3.039
3.099
3.039
3.090
51,772
+0.05(+1.78%)
May 22, 2003
3.046
3.049
3.012
3.036
26,721
-0.03(-1.07%)
May 21, 2003
3.076
3.076
3.034
3.069
31,397
+0.03(+0.98%)
May 20, 2003
3.061
3.081
3.019
3.039
33,735
+0.00(+0.00%)
May 19, 2003
3.151
3.160
2.789
3.039
43,088
-0.08(-2.50%)
May 16, 2003
3.203
3.206
3.115
3.117
99,871
-0.09(-2.66%)
May 15, 2003
3.203
3.203
3.159
3.202
48,432
+0.02(+0.75%)
May 14, 2003
3.188
3.209
3.173
3.178
21,711
+0.01(+0.19%)
May 13, 2003
3.196
3.211
3.144
3.172
78,494
-0.00(-0.05%)
May 12, 2003
3.181
3.226
3.141
3.173
71,813
+0.06(+2.07%)
May 09, 2003
3.084
3.109
3.069
3.109
43,756
+0.04(+1.32%)
May 08, 2003
3.046
3.082
3.046
3.069
42,420
+0.01(+0.24%)
May 07, 2003
3.067
3.091
3.061
3.061
68,473
-0.01(-0.20%)
May 06, 2003
3.000
3.072
2.985
3.067
50,436
+0.07(+2.45%)
May 05, 2003
3.078
3.091
2.994
2.994
72,815
-0.07(-2.25%)
May 02, 2003
3.046
3.084
3.046
3.063
37,410
+0.03(+1.04%)
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.