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
Tredegar Corp
(NY:
TG
)
6.490
+0.060 (+0.93%)
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
7.025
7.172
6.917
7.172
269,054
+0.14(+2.02%)
Mar 30, 2004
7.020
7.059
6.912
7.030
182,565
-0.01(-0.21%)
Mar 29, 2004
6.746
7.054
6.746
7.045
268,442
+0.30(+4.43%)
Mar 26, 2004
6.677
6.824
6.667
6.746
148,704
+0.02(+0.29%)
Mar 25, 2004
6.584
6.839
6.535
6.726
185,013
+0.19(+2.93%)
Mar 24, 2004
6.716
6.716
6.476
6.535
202,148
-0.18(-2.70%)
Mar 23, 2004
6.618
6.809
6.618
6.716
330,658
+0.25(+3.79%)
Mar 22, 2004
6.716
6.716
6.417
6.471
258,855
-0.27(-4.00%)
Mar 19, 2004
6.888
6.888
6.716
6.741
153,803
-0.10(-1.43%)
Mar 18, 2004
6.824
6.873
6.716
6.839
223,770
-0.02(-0.36%)
Mar 17, 2004
6.731
6.956
6.731
6.863
556,060
+0.15(+2.19%)
Mar 16, 2004
6.554
6.731
6.554
6.716
336,369
+0.16(+2.47%)
Mar 15, 2004
6.687
6.702
6.530
6.554
342,897
-0.13(-1.98%)
Mar 12, 2004
6.520
6.687
6.491
6.687
301,284
+0.19(+2.94%)
Mar 11, 2004
6.412
6.550
6.407
6.496
521,790
+0.02(+0.38%)
Mar 10, 2004
6.545
6.677
6.451
6.471
248,452
-0.08(-1.27%)
Mar 09, 2004
6.584
6.662
6.471
6.554
255,999
-0.06(-0.96%)
Mar 08, 2004
6.765
6.863
6.613
6.618
177,874
-0.15(-2.17%)
Mar 05, 2004
6.741
6.819
6.726
6.765
476,914
-0.10(-1.43%)
Mar 04, 2004
6.726
6.878
6.692
6.863
248,044
+0.14(+2.04%)
Mar 03, 2004
6.814
6.814
6.603
6.726
261,507
-0.09(-1.37%)
Mar 02, 2004
7.025
7.025
6.814
6.819
126,062
-0.16(-2.25%)
Mar 01, 2004
7.005
7.020
6.937
6.976
228,462
-0.01(-0.14%)
Feb 27, 2004
6.814
7.108
6.814
6.986
352,280
+0.17(+2.52%)
Feb 26, 2004
6.839
6.863
6.790
6.814
265,995
-0.02(-0.36%)
Feb 25, 2004
6.755
6.956
6.731
6.839
789,010
+0.08(+1.23%)
Feb 24, 2004
6.667
6.858
6.643
6.755
507,716
+0.09(+1.32%)
Feb 23, 2004
6.672
6.672
6.569
6.667
1,004,621
-0.00(-0.07%)
Feb 20, 2004
6.741
6.741
6.594
6.672
429,386
-0.07(-1.02%)
Feb 19, 2004
6.863
6.888
6.736
6.741
217,446
-0.10(-1.43%)
Feb 18, 2004
6.952
6.956
6.790
6.839
221,322
-0.09(-1.27%)
Feb 17, 2004
6.947
6.991
6.912
6.927
142,992
+0.00(+0.07%)
Feb 13, 2004
7.182
7.187
6.863
6.922
173,794
-0.23(-3.22%)
Feb 12, 2004
7.020
7.309
7.010
7.153
170,530
+0.06(+0.83%)
Feb 11, 2004
7.059
7.094
7.025
7.094
364,927
-0.06(-0.89%)
Feb 10, 2004
7.084
7.157
7.020
7.157
396,544
+0.07(+1.04%)
Feb 09, 2004
6.986
7.167
6.912
7.084
979,531
+0.10(+1.40%)
Feb 06, 2004
7.050
7.050
6.961
6.986
640,101
-0.06(-0.90%)
Feb 05, 2004
7.157
7.295
7.050
7.050
442,441
-0.06(-0.83%)
Feb 04, 2004
7.354
7.427
7.108
7.108
300,060
-0.26(-3.53%)
Feb 03, 2004
7.471
7.574
7.368
7.368
134,221
-0.10(-1.38%)
Feb 02, 2004
7.638
7.682
7.466
7.471
223,362
-0.21(-2.68%)
Jan 30, 2004
7.530
7.677
7.505
7.677
143,808
+0.17(+2.29%)
Jan 29, 2004
7.677
7.790
7.496
7.505
215,815
-0.12(-1.61%)
Jan 28, 2004
7.868
8.010
7.628
7.628
290,881
-0.24(-3.05%)
Jan 27, 2004
8.197
8.231
7.706
7.868
410,619
-0.33(-4.01%)
Jan 26, 2004
8.334
8.378
8.001
8.197
288,025
-0.24(-2.79%)
Jan 23, 2004
8.653
8.667
8.158
8.432
641,937
-0.29(-3.37%)
Jan 22, 2004
8.687
8.775
8.682
8.726
208,267
+0.04(+0.45%)
Jan 21, 2004
8.604
8.775
8.589
8.687
149,928
+0.01(+0.11%)
Jan 20, 2004
8.515
8.677
8.515
8.677
172,978
+0.06(+0.74%)
Jan 16, 2004
8.506
8.633
8.491
8.613
208,267
+0.13(+1.56%)
Jan 15, 2004
8.486
8.501
8.324
8.481
220,914
-0.00(-0.06%)
Jan 14, 2004
8.309
8.486
8.236
8.486
289,657
+0.18(+2.12%)
Jan 13, 2004
8.187
8.309
8.089
8.309
318,215
+0.07(+0.89%)
Jan 12, 2004
8.089
8.241
8.050
8.236
131,365
+0.13(+1.63%)
Jan 09, 2004
8.050
8.236
8.040
8.104
217,650
+0.02(+0.24%)
Jan 08, 2004
7.917
8.202
7.907
8.084
202,964
+0.17(+2.11%)
Jan 07, 2004
7.721
7.947
7.721
7.917
105,255
+0.11(+1.44%)
Jan 06, 2004
7.937
8.001
7.805
7.805
82,817
-0.18(-2.27%)
Jan 05, 2004
7.819
7.986
7.819
7.986
91,996
+0.22(+2.78%)
Jan 02, 2004
7.662
7.893
7.662
7.770
96,688
+0.16(+2.06%)
Dec 31, 2003
7.819
7.844
7.613
7.613
152,376
-0.29(-3.72%)
Dec 30, 2003
7.878
7.942
7.819
7.907
137,077
-0.02(-0.25%)
Dec 29, 2003
7.819
7.927
7.819
7.927
163,391
+0.06(+0.75%)
Dec 26, 2003
7.721
7.868
7.721
7.868
38,960
+0.18(+2.36%)
Dec 24, 2003
7.893
7.893
7.687
7.687
44,264
-0.21(-2.61%)
Dec 23, 2003
7.751
7.893
7.662
7.893
181,953
+0.12(+1.58%)
Dec 22, 2003
7.618
7.770
7.604
7.770
102,399
+0.16(+2.06%)
Dec 19, 2003
7.594
7.667
7.579
7.613
125,042
-0.02(-0.26%)
Dec 18, 2003
7.525
7.672
7.447
7.633
102,399
+0.08(+1.10%)
Dec 17, 2003
7.530
7.550
7.393
7.550
84,857
-0.00(-0.06%)
Dec 16, 2003
7.481
7.589
7.471
7.555
129,529
+0.08(+1.05%)
Dec 15, 2003
7.805
7.805
7.476
7.476
131,977
-0.25(-3.30%)
Dec 12, 2003
7.648
7.731
7.550
7.731
117,086
+0.02(+0.32%)
Dec 11, 2003
7.447
7.706
7.427
7.706
107,907
+0.19(+2.48%)
Dec 10, 2003
7.427
7.550
7.383
7.520
82,001
+0.00(+0.07%)
Dec 09, 2003
7.711
7.711
7.515
7.515
89,140
-0.19(-2.48%)
Dec 08, 2003
7.525
7.706
7.525
7.706
63,846
+0.18(+2.41%)
Dec 05, 2003
7.682
7.711
7.515
7.525
63,846
-0.23(-2.97%)
Dec 04, 2003
7.628
7.809
7.525
7.756
154,415
+0.08(+1.09%)
Dec 03, 2003
7.814
7.819
7.662
7.672
104,643
-0.11(-1.39%)
Dec 02, 2003
7.834
7.893
7.760
7.780
97,300
-0.04(-0.50%)
Dec 01, 2003
7.599
7.844
7.594
7.819
107,703
+0.27(+3.57%)
Nov 28, 2003
7.648
7.697
7.550
7.550
28,353
-0.09(-1.16%)
Nov 26, 2003
7.721
7.741
7.599
7.638
41,000
-0.05(-0.70%)
Nov 25, 2003
7.623
7.692
7.540
7.692
130,141
+0.14(+1.82%)
Nov 24, 2003
7.344
7.579
7.319
7.555
146,664
+0.24(+3.22%)
Nov 21, 2003
7.329
7.344
7.290
7.319
68,742
-0.00(-0.07%)
Nov 20, 2003
7.280
7.300
7.177
7.324
146,868
-0.01(-0.13%)
Nov 19, 2003
7.148
7.309
7.148
7.334
72,822
+0.17(+2.33%)
Nov 18, 2003
7.304
7.383
7.113
7.167
147,684
-0.07(-0.95%)
Nov 17, 2003
7.354
7.378
7.236
7.236
196,844
-0.15(-1.99%)
Nov 14, 2003
7.550
7.599
7.378
7.383
80,573
-0.14(-1.89%)
Nov 13, 2003
7.550
7.648
7.481
7.525
69,354
-0.02(-0.32%)
Nov 12, 2003
7.442
7.550
7.403
7.550
134,425
+0.14(+1.92%)
Nov 11, 2003
7.525
7.525
7.354
7.407
75,474
-0.19(-2.52%)
Nov 10, 2003
7.795
7.844
7.599
7.599
100,564
-0.20(-2.52%)
Nov 07, 2003
7.819
7.834
7.746
7.795
72,210
-0.05(-0.62%)
Nov 06, 2003
7.805
7.844
7.687
7.844
71,802
+0.04(+0.50%)
Nov 05, 2003
7.834
7.805
7.697
7.805
97,096
+0.00(+0.00%)
Nov 04, 2003
7.834
7.844
7.697
7.805
112,207
-0.04(-0.50%)
Nov 03, 2003
7.687
7.844
7.687
7.844
171,346
+0.21(+2.70%)
Oct 31, 2003
7.594
7.706
7.550
7.638
136,873
+0.04(+0.58%)
Oct 30, 2003
7.741
7.746
7.564
7.594
104,235
-0.02(-0.26%)
Oct 29, 2003
7.662
7.726
7.599
7.613
129,937
-0.13(-1.71%)
Oct 28, 2003
7.540
7.540
7.540
7.746
147,888
+0.23(+3.00%)
Oct 27, 2003
7.398
7.550
7.398
7.520
78,125
+0.15(+1.99%)
Oct 24, 2003
7.452
7.456
7.285
7.373
126,062
-0.13(-1.70%)
Oct 23, 2003
7.525
7.613
7.461
7.501
97,504
-0.05(-0.65%)
Oct 22, 2003
7.829
7.834
7.550
7.550
108,315
-0.32(-4.05%)
Oct 21, 2003
7.937
7.957
7.809
7.868
70,578
-0.07(-0.86%)
Oct 20, 2003
7.932
7.986
7.795
7.937
71,802
+0.00(+0.06%)
Oct 17, 2003
8.020
8.084
7.922
7.932
107,499
-0.12(-1.52%)
Oct 16, 2003
8.035
8.128
7.976
8.055
85,265
-0.04(-0.54%)
Oct 15, 2003
8.040
8.089
7.971
8.099
56,911
+0.03(+0.43%)
Oct 14, 2003
7.932
8.064
7.775
8.064
187,257
+0.12(+1.54%)
Oct 13, 2003
7.814
7.991
7.809
7.942
68,742
+0.13(+1.63%)
Oct 10, 2003
7.844
7.844
7.697
7.814
78,125
-0.12(-1.48%)
Oct 09, 2003
7.844
7.942
7.706
7.932
117,086
+0.21(+2.73%)
Oct 08, 2003
7.849
7.849
7.721
7.721
69,762
-0.14(-1.81%)
Oct 07, 2003
7.731
7.854
7.653
7.863
87,305
+0.13(+1.71%)
Oct 06, 2003
7.687
7.765
7.667
7.731
71,598
+0.03(+0.45%)
Oct 03, 2003
7.589
7.716
7.589
7.697
74,862
+0.07(+0.96%)
Oct 02, 2003
7.574
7.648
7.555
7.623
57,523
-0.02(-0.32%)
Oct 01, 2003
7.378
7.648
7.319
7.648
91,180
+0.27(+3.65%)
Sep 30, 2003
7.466
7.466
7.304
7.378
122,390
-0.10(-1.31%)
Sep 29, 2003
7.138
7.412
7.108
7.476
105,867
+0.27(+3.74%)
Sep 26, 2003
7.255
7.280
7.084
7.206
137,077
-0.03(-0.47%)
Sep 25, 2003
7.452
7.452
7.241
7.241
129,937
-0.16(-2.19%)
Sep 24, 2003
7.594
7.643
7.403
7.403
74,250
-0.25(-3.21%)
Sep 23, 2003
7.594
7.741
7.594
7.648
76,697
+0.00(+0.06%)
Sep 22, 2003
7.898
7.898
7.594
7.643
90,364
-0.25(-3.23%)
Sep 19, 2003
7.893
8.006
7.824
7.898
113,007
-0.01(-0.19%)
Sep 18, 2003
7.741
7.922
7.741
7.912
52,423
+0.19(+2.48%)
Sep 17, 2003
7.834
7.834
7.706
7.721
70,170
-0.21(-2.66%)
Sep 16, 2003
7.898
7.986
7.844
7.932
58,135
+0.08(+1.06%)
Sep 15, 2003
7.893
7.981
7.819
7.849
86,285
-0.02(-0.25%)
Sep 12, 2003
7.633
7.868
7.599
7.868
86,693
+0.21(+2.75%)
Sep 11, 2003
7.623
7.716
7.442
7.657
125,042
+0.06(+0.77%)
Sep 10, 2003
7.893
7.893
7.555
7.599
94,852
-0.32(-4.02%)
Sep 09, 2003
8.138
8.138
7.726
7.917
74,454
-0.24(-2.89%)
Sep 08, 2003
7.942
8.231
7.937
8.153
108,315
+0.24(+3.04%)
Sep 05, 2003
8.187
8.211
7.854
7.912
78,329
-0.30(-3.70%)
Sep 04, 2003
8.177
8.216
8.059
8.216
82,613
+0.02(+0.30%)
Sep 03, 2003
8.148
8.334
8.045
8.192
149,112
+0.07(+0.84%)
Sep 02, 2003
8.040
8.148
7.971
8.123
110,763
+0.11(+1.35%)
Aug 29, 2003
7.907
8.015
7.819
8.015
73,026
+0.08(+1.05%)
Aug 28, 2003
7.917
7.942
7.613
7.932
178,281
+0.04(+0.50%)
Aug 27, 2003
7.795
7.903
7.648
7.893
98,116
+0.07(+0.94%)
Aug 26, 2003
7.741
7.819
7.594
7.819
143,808
+0.07(+0.95%)
Aug 25, 2003
7.638
7.746
7.623
7.746
135,037
+0.10(+1.35%)
Aug 22, 2003
8.211
8.211
7.623
7.643
179,709
-0.54(-6.65%)
Aug 21, 2003
8.035
8.187
8.035
8.187
147,072
+0.16(+1.95%)
Aug 20, 2003
7.971
8.030
7.893
8.030
169,510
+0.03(+0.43%)
Aug 19, 2003
7.809
8.025
7.756
7.996
161,351
+0.21(+2.71%)
Aug 18, 2003
7.564
7.785
7.535
7.785
119,330
+0.25(+3.25%)
Aug 15, 2003
7.550
7.574
7.476
7.540
57,727
-0.03(-0.45%)
Aug 14, 2003
7.574
7.574
7.486
7.574
36,309
+0.00(+0.00%)
Aug 13, 2003
7.486
7.574
7.442
7.574
67,314
+0.09(+1.18%)
Aug 12, 2003
7.437
7.491
7.398
7.486
73,638
+0.02(+0.26%)
Aug 11, 2003
7.672
7.677
7.422
7.466
108,111
-0.23(-2.99%)
Aug 08, 2003
7.648
7.819
7.628
7.697
123,818
+0.05(+0.64%)
Aug 07, 2003
7.653
7.697
7.412
7.648
171,346
-0.02(-0.26%)
Aug 06, 2003
7.623
7.746
7.550
7.667
240,701
+0.04(+0.58%)
Aug 05, 2003
7.555
7.697
7.525
7.623
157,679
+0.07(+0.91%)
Aug 04, 2003
7.584
7.687
7.525
7.555
215,815
-0.03(-0.39%)
Aug 01, 2003
7.721
7.726
7.466
7.584
258,651
-0.14(-1.78%)
Jul 31, 2003
7.555
7.721
7.491
7.721
253,144
+0.14(+1.88%)
Jul 30, 2003
7.550
7.599
7.393
7.579
211,531
+0.04(+0.59%)
Jul 29, 2003
7.329
7.540
7.329
7.535
149,316
+0.18(+2.47%)
Jul 28, 2003
7.354
7.447
7.304
7.354
155,435
-0.02(-0.33%)
Jul 25, 2003
7.295
7.437
7.206
7.378
153,191
+0.10(+1.42%)
Jul 24, 2003
7.118
7.280
7.064
7.275
182,973
+0.17(+2.42%)
Jul 23, 2003
7.084
7.108
6.902
7.104
141,564
+0.05(+0.69%)
Jul 22, 2003
6.829
7.069
6.569
7.054
217,446
+0.18(+2.57%)
Jul 21, 2003
7.084
7.094
6.814
6.878
136,057
-0.21(-2.91%)
Jul 18, 2003
7.040
7.084
6.765
7.084
79,553
+0.01(+0.14%)
Jul 17, 2003
7.138
7.148
6.922
7.074
87,305
-0.11(-1.57%)
Jul 16, 2003
7.255
7.295
7.010
7.187
106,887
-0.04(-0.61%)
Jul 15, 2003
7.187
7.236
7.050
7.231
59,563
+0.02(+0.34%)
Jul 14, 2003
7.329
7.378
7.148
7.206
62,623
-0.09(-1.28%)
Jul 11, 2003
7.054
7.304
7.054
7.300
79,349
+0.25(+3.47%)
Jul 10, 2003
7.329
7.329
7.045
7.054
183,789
-0.30(-4.07%)
Jul 09, 2003
7.329
7.403
7.231
7.354
164,411
+0.05(+0.74%)
Jul 08, 2003
7.329
7.354
7.221
7.300
128,917
-0.00(-0.07%)
Jul 07, 2003
7.255
7.329
7.177
7.304
126,470
+0.05(+0.68%)
Jul 03, 2003
7.304
7.324
7.192
7.255
87,305
-0.07(-1.00%)
Jul 02, 2003
7.251
7.329
7.157
7.329
178,485
+0.08(+1.15%)
Jul 01, 2003
7.349
7.354
7.059
7.246
131,773
-0.10(-1.40%)
Jun 30, 2003
7.481
7.501
7.211
7.349
455,904
-0.08(-1.12%)
Jun 27, 2003
7.304
7.486
7.260
7.432
144,012
+0.11(+1.47%)
Jun 26, 2003
7.363
7.363
7.231
7.324
150,744
-0.04(-0.53%)
Jun 25, 2003
7.304
7.388
7.280
7.363
221,934
+0.02(+0.27%)
Jun 24, 2003
7.354
7.388
7.216
7.344
197,660
-0.00(-0.07%)
Jun 23, 2003
7.574
7.574
7.349
7.349
72,006
-0.25(-3.29%)
Jun 20, 2003
7.618
7.648
7.550
7.599
231,929
-0.01(-0.13%)
Jun 19, 2003
7.574
7.623
7.476
7.608
171,754
-0.00(-0.06%)
Jun 18, 2003
7.569
7.618
7.452
7.613
135,853
+0.00(+0.00%)
Jun 17, 2003
7.403
7.613
7.182
7.613
336,165
+0.21(+2.85%)
Jun 16, 2003
7.442
7.510
7.354
7.403
121,778
+0.00(+0.00%)
Jun 13, 2003
7.383
7.403
7.157
7.403
168,694
+0.02(+0.27%)
Jun 12, 2003
7.682
7.682
7.309
7.383
209,083
-0.30(-3.89%)
Jun 11, 2003
7.354
7.682
7.285
7.682
186,033
+0.32(+4.40%)
Jun 10, 2003
7.280
7.403
7.157
7.358
188,481
+0.03(+0.40%)
Jun 09, 2003
7.403
7.412
7.255
7.329
97,504
-0.14(-1.90%)
Jun 06, 2003
7.378
7.608
7.378
7.471
227,238
+0.19(+2.63%)
Jun 05, 2003
7.231
7.378
7.206
7.280
310,667
+0.05(+0.68%)
Jun 04, 2003
7.113
7.246
7.113
7.231
188,073
+0.12(+1.65%)
Jun 03, 2003
7.035
7.148
7.010
7.113
173,998
+0.06(+0.90%)
Jun 02, 2003
6.961
7.050
6.863
7.050
345,140
+0.14(+1.99%)
May 30, 2003
6.662
6.937
6.657
6.912
162,575
+0.30(+4.52%)
May 29, 2003
6.741
6.741
6.442
6.613
150,540
-0.18(-2.60%)
May 28, 2003
6.569
7.206
6.569
6.790
207,043
+0.20(+3.05%)
May 27, 2003
6.471
6.618
6.471
6.589
99,952
+0.11(+1.66%)
May 23, 2003
6.398
6.510
6.373
6.481
151,560
+0.10(+1.54%)
May 22, 2003
6.422
6.422
6.373
6.383
169,714
-0.09(-1.36%)
May 21, 2003
6.481
6.525
6.373
6.471
67,722
-0.01(-0.15%)
May 20, 2003
6.398
6.481
6.373
6.481
138,301
+0.11(+1.69%)
May 19, 2003
6.349
6.422
6.226
6.373
126,878
+0.00(+0.00%)
May 16, 2003
6.515
6.550
6.373
6.373
192,356
-0.14(-2.18%)
May 15, 2003
6.398
6.554
6.378
6.515
133,201
+0.15(+2.39%)
May 14, 2003
6.295
6.402
6.295
6.363
284,149
+0.02(+0.31%)
May 13, 2003
6.398
6.437
6.339
6.344
298,224
-0.01(-0.23%)
May 12, 2003
6.250
6.398
6.250
6.358
242,128
+0.11(+1.73%)
May 09, 2003
6.152
6.349
6.152
6.250
433,669
+0.07(+1.19%)
May 08, 2003
6.250
6.280
6.128
6.177
387,773
-0.10(-1.56%)
May 07, 2003
6.300
6.324
6.226
6.275
120,146
-0.06(-0.93%)
May 06, 2003
6.349
6.353
6.324
6.334
215,407
-0.01(-0.23%)
May 05, 2003
6.422
6.422
6.285
6.349
109,539
-0.07(-1.14%)
May 02, 2003
6.275
6.471
6.275
6.422
89,956
+0.10(+1.55%)
May 01, 2003
6.275
6.339
6.152
6.324
63,846
+0.02(+0.31%)
Apr 30, 2003
6.339
6.417
6.300
6.304
156,047
-0.03(-0.46%)
Apr 29, 2003
6.373
6.422
6.290
6.334
132,589
+0.06(+0.94%)
Apr 28, 2003
6.231
6.388
6.221
6.275
127,082
+0.07(+1.11%)
Apr 25, 2003
6.358
6.358
6.201
6.206
101,584
-0.20(-3.14%)
Apr 24, 2003
6.079
6.451
6.054
6.407
117,290
+0.29(+4.73%)
Apr 23, 2003
6.226
6.275
6.079
6.118
139,117
-0.22(-3.41%)
Apr 22, 2003
6.265
6.388
6.250
6.334
106,683
-0.03(-0.46%)
Apr 21, 2003
6.412
6.437
6.363
6.363
99,136
-0.10(-1.52%)
Apr 17, 2003
6.300
6.461
6.275
6.461
57,931
+0.25(+3.94%)
Apr 16, 2003
6.422
6.422
6.192
6.216
63,235
-0.17(-2.61%)
Apr 15, 2003
6.545
6.545
6.349
6.383
52,423
-0.12(-1.88%)
Apr 14, 2003
6.285
6.505
6.236
6.505
32,637
+0.23(+3.59%)
Apr 11, 2003
6.383
6.383
6.236
6.280
29,577
-0.15(-2.36%)
Apr 10, 2003
6.329
6.491
6.329
6.432
32,025
+0.10(+1.63%)
Apr 09, 2003
6.648
6.657
6.309
6.329
92,608
-0.29(-4.44%)
Apr 08, 2003
6.579
6.692
6.545
6.623
67,518
+0.00(+0.00%)
Apr 07, 2003
6.324
6.692
6.226
6.623
197,660
+0.35(+5.55%)
Apr 04, 2003
6.349
6.451
6.275
6.275
62,011
-0.11(-1.69%)
Apr 03, 2003
6.353
6.388
6.250
6.383
98,524
+0.13(+2.04%)
Apr 02, 2003
5.912
6.329
5.883
6.255
87,917
+0.39(+6.69%)
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.