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
Corvel Cp
(NQ:
CRVL
)
271.64
+1.39 (+0.51%)
Streaming Delayed Price
Updated: 4:00 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
6.944
7.100
6.747
6.907
52,500
-0.14(-1.96%)
Apr 29, 2004
6.967
7.156
6.900
7.044
40,200
+0.13(+1.86%)
Apr 28, 2004
7.002
7.113
6.909
6.916
33,000
-0.30(-4.13%)
Apr 27, 2004
7.000
7.213
6.800
7.213
54,600
+0.35(+5.08%)
Apr 26, 2004
6.853
7.051
6.793
6.864
206,400
+0.14(+2.12%)
Apr 23, 2004
6.840
6.886
6.722
6.722
25,200
-0.16(-2.39%)
Apr 22, 2004
6.931
7.027
6.836
6.887
37,500
+0.01(+0.10%)
Apr 21, 2004
6.976
6.976
6.864
6.880
32,100
-0.03(-0.45%)
Apr 20, 2004
7.116
7.118
6.864
6.911
24,900
-0.10(-1.49%)
Apr 19, 2004
7.288
7.288
6.958
7.016
21,000
-0.07(-0.97%)
Apr 16, 2004
7.182
7.220
6.962
7.084
45,000
+0.00(+0.00%)
Apr 15, 2004
7.458
7.458
7.060
7.084
50,100
-0.23(-3.16%)
Apr 14, 2004
7.541
7.541
7.311
7.316
24,900
-0.15(-2.05%)
Apr 13, 2004
7.721
7.818
7.469
7.469
29,100
-0.31(-4.00%)
Apr 12, 2004
7.947
7.947
7.607
7.780
13,200
+0.11(+1.48%)
Apr 08, 2004
7.944
7.944
7.653
7.667
18,600
+0.06(+0.79%)
Apr 07, 2004
7.864
7.864
7.582
7.607
27,300
-0.13(-1.64%)
Apr 06, 2004
7.811
7.991
7.733
7.733
25,500
-0.17(-2.11%)
Apr 05, 2004
7.973
8.069
7.782
7.900
9,900
+0.07(+0.85%)
Apr 02, 2004
8.167
8.167
7.822
7.833
53,400
-0.13(-1.59%)
Apr 01, 2004
8.044
8.044
7.844
7.960
82,500
-0.08(-1.05%)
Mar 31, 2004
7.944
8.187
7.749
8.044
36,900
+0.16(+1.97%)
Mar 30, 2004
7.771
7.889
7.769
7.889
11,100
+0.00(+0.00%)
Mar 29, 2004
7.840
7.949
7.809
7.889
15,900
+0.10(+1.26%)
Mar 26, 2004
7.889
7.940
7.738
7.791
8,100
-0.01(-0.14%)
Mar 25, 2004
7.667
7.967
7.667
7.802
50,400
+0.09(+1.12%)
Mar 24, 2004
7.918
8.000
7.669
7.716
35,400
-0.17(-2.20%)
Mar 23, 2004
7.900
8.000
7.829
7.889
10,800
-0.13(-1.61%)
Mar 22, 2004
7.906
8.111
7.858
8.018
81,300
+0.30(+3.83%)
Mar 19, 2004
7.809
7.918
7.680
7.722
63,900
+0.04(+0.58%)
Mar 18, 2004
7.928
7.933
7.669
7.678
18,600
-0.16(-2.04%)
Mar 17, 2004
7.644
7.931
7.644
7.838
16,800
-0.07(-0.93%)
Mar 16, 2004
7.776
7.913
7.667
7.911
22,500
+0.29(+3.82%)
Mar 15, 2004
7.842
8.000
7.611
7.620
24,600
-0.37(-4.62%)
Mar 12, 2004
7.611
7.996
7.611
7.989
18,000
+0.32(+4.20%)
Mar 11, 2004
7.807
7.996
7.667
7.667
8,400
-0.24(-3.09%)
Mar 10, 2004
7.891
8.113
7.782
7.911
15,600
-0.25(-3.05%)
Mar 09, 2004
8.071
8.160
7.891
8.160
9,300
+0.09(+1.16%)
Mar 08, 2004
8.044
8.207
8.044
8.067
16,500
+0.02(+0.27%)
Mar 05, 2004
7.882
8.200
7.847
8.045
26,100
+0.03(+0.42%)
Mar 04, 2004
7.800
8.069
7.687
8.011
19,500
+0.09(+1.12%)
Mar 03, 2004
7.862
8.191
7.793
7.922
14,700
-0.10(-1.27%)
Mar 02, 2004
8.249
8.262
7.964
8.024
21,300
-0.00(-0.00%)
Mar 01, 2004
8.200
8.218
7.940
8.025
22,800
-0.05(-0.66%)
Feb 27, 2004
8.120
8.229
7.976
8.078
24,300
-0.11(-1.36%)
Feb 26, 2004
8.400
8.416
8.189
8.189
31,800
-0.12(-1.42%)
Feb 25, 2004
8.062
8.391
8.062
8.307
30,900
+0.04(+0.54%)
Feb 24, 2004
8.298
8.298
7.967
8.262
41,400
+0.18(+2.28%)
Feb 23, 2004
8.444
8.444
8.078
8.078
39,300
-0.40(-4.72%)
Feb 20, 2004
8.445
8.704
8.444
8.478
13,200
-0.14(-1.68%)
Feb 19, 2004
8.824
8.844
8.444
8.622
34,200
+0.01(+0.16%)
Feb 18, 2004
8.844
8.844
8.500
8.609
21,600
-0.24(-2.67%)
Feb 17, 2004
8.842
8.844
8.667
8.844
39,300
+0.09(+1.01%)
Feb 13, 2004
8.933
8.933
8.756
8.756
45,000
-0.18(-1.97%)
Feb 12, 2004
8.609
8.931
8.500
8.931
117,600
+0.24(+2.71%)
Feb 11, 2004
9.009
9.022
8.638
8.696
124,500
-0.36(-3.98%)
Feb 10, 2004
8.756
9.056
8.669
9.056
58,200
+0.29(+3.32%)
Feb 09, 2004
8.747
8.769
8.667
8.764
11,100
+0.01(+0.15%)
Feb 06, 2004
8.444
8.782
8.444
8.751
65,700
+0.33(+3.88%)
Feb 05, 2004
8.478
8.653
8.400
8.424
73,500
+0.00(+0.00%)
Feb 04, 2004
8.633
8.633
8.413
8.424
59,700
-0.19(-2.17%)
Feb 03, 2004
8.611
8.664
8.611
8.611
117,600
+0.00(+0.00%)
Feb 02, 2004
8.444
8.651
8.444
8.611
182,400
+0.07(+0.78%)
Jan 30, 2004
8.667
8.744
8.482
8.544
115,500
-0.19(-2.14%)
Jan 29, 2004
8.791
8.942
8.671
8.731
331,500
+0.01(+0.10%)
Jan 28, 2004
8.533
8.722
8.533
8.722
141,000
+0.16(+1.84%)
Jan 27, 2004
8.471
8.569
8.471
8.564
106,200
+0.11(+1.29%)
Jan 26, 2004
8.453
8.473
8.356
8.456
100,800
+0.12(+1.49%)
Jan 23, 2004
7.791
8.447
7.560
8.331
215,700
+0.45(+5.72%)
Jan 22, 2004
8.889
8.891
7.807
7.880
229,200
-1.18(-12.98%)
Jan 21, 2004
8.869
9.067
8.856
9.056
18,600
-0.00(-0.02%)
Jan 20, 2004
8.978
9.067
8.702
9.058
43,800
+0.19(+2.13%)
Jan 16, 2004
8.798
8.942
8.798
8.869
28,200
-0.07(-0.80%)
Jan 15, 2004
8.976
8.976
8.878
8.940
19,059
+0.01(+0.07%)
Jan 14, 2004
8.691
8.962
8.691
8.933
55,782
+0.05(+0.55%)
Jan 13, 2004
8.818
8.907
8.544
8.884
46,881
+0.08(+0.96%)
Jan 12, 2004
8.656
8.800
8.578
8.800
43,938
+0.21(+2.41%)
Jan 09, 2004
8.422
8.644
8.422
8.593
54,936
+0.08(+0.97%)
Jan 08, 2004
8.444
8.511
8.333
8.511
29,682
+0.11(+1.32%)
Jan 07, 2004
8.400
8.456
8.282
8.400
36,792
-0.00(-0.05%)
Jan 06, 2004
8.322
8.407
8.311
8.404
63,900
+0.15(+1.80%)
Jan 05, 2004
8.229
8.389
8.229
8.256
48,300
-0.01(-0.13%)
Jan 02, 2004
8.422
8.422
8.267
8.267
17,400
-0.09(-1.06%)
Dec 31, 2003
8.293
8.451
8.200
8.356
24,300
-0.08(-0.92%)
Dec 30, 2003
8.400
8.478
8.313
8.433
45,747
+0.03(+0.40%)
Dec 29, 2003
7.922
8.400
7.922
8.400
53,448
+0.12(+1.48%)
Dec 26, 2003
8.220
8.278
8.220
8.278
9,480
+0.00(+0.00%)
Dec 24, 2003
8.309
8.322
8.216
8.278
10,752
+0.00(+0.00%)
Dec 23, 2003
8.191
8.311
8.169
8.278
33,447
+0.10(+1.20%)
Dec 22, 2003
7.900
8.209
7.900
8.180
36,108
+0.08(+0.96%)
Dec 19, 2003
8.400
8.400
7.822
8.102
44,670
-0.10(-1.17%)
Dec 18, 2003
7.780
8.198
7.753
8.198
16,344
+0.28(+3.57%)
Dec 17, 2003
7.943
8.211
7.860
7.916
16,125
-0.29(-3.49%)
Dec 16, 2003
7.788
8.211
7.722
8.202
30,450
+0.32(+4.03%)
Dec 15, 2003
8.296
8.311
7.884
7.884
32,805
-0.22(-2.77%)
Dec 12, 2003
7.558
8.222
7.558
8.109
20,625
-0.02(-0.22%)
Dec 11, 2003
8.053
8.227
8.127
8.127
40,359
+0.07(+0.91%)
Dec 10, 2003
8.082
8.082
7.582
8.053
13,620
+0.27(+3.42%)
Dec 09, 2003
8.111
8.220
7.780
7.787
24,210
-0.32(-4.00%)
Dec 08, 2003
7.807
8.111
7.656
8.111
96,864
+0.37(+4.79%)
Dec 05, 2003
7.889
7.889
7.778
7.740
24,285
-0.06(-0.83%)
Dec 04, 2003
7.556
7.867
7.549
7.804
356,238
+0.20(+2.66%)
Dec 03, 2003
7.458
7.778
7.458
7.602
37,293
-0.16(-2.06%)
Dec 02, 2003
7.444
7.778
7.444
7.762
73,449
-0.02(-0.20%)
Dec 01, 2003
8.013
8.013
7.584
7.778
181,464
+0.16(+2.04%)
Nov 28, 2003
8.033
8.033
7.622
7.622
7,224
-0.15(-1.89%)
Nov 26, 2003
7.833
7.949
7.533
7.769
19,125
+0.04(+0.46%)
Nov 25, 2003
7.778
7.833
7.576
7.733
69,837
-0.04(-0.57%)
Nov 24, 2003
7.689
7.953
7.507
7.778
33,849
+0.11(+1.45%)
Nov 21, 2003
7.773
7.773
7.531
7.667
44,661
+0.11(+1.47%)
Nov 20, 2003
7.609
7.678
7.533
7.556
22,545
-0.11(-1.45%)
Nov 19, 2003
7.353
7.678
7.333
7.667
40,974
+0.20(+2.68%)
Nov 18, 2003
7.696
7.764
7.467
7.467
44,043
-0.17(-2.27%)
Nov 17, 2003
7.511
7.887
7.251
7.640
52,800
-0.08(-1.04%)
Nov 14, 2003
7.833
7.833
7.567
7.720
24,318
-0.11(-1.45%)
Nov 13, 2003
7.749
7.833
7.724
7.833
22,080
+0.06(+0.71%)
Nov 12, 2003
7.778
7.800
7.678
7.778
27,714
+0.06(+0.72%)
Nov 11, 2003
7.684
7.778
7.524
7.722
24,399
+0.02(+0.20%)
Nov 10, 2003
7.789
7.984
7.687
7.707
37,491
-0.06(-0.80%)
Nov 07, 2003
7.873
8.111
7.769
7.769
94,044
-0.09(-1.13%)
Nov 06, 2003
8.220
8.220
7.787
7.858
43,977
+0.06(+0.71%)
Nov 05, 2003
7.976
7.984
7.802
7.802
113,619
-0.21(-2.66%)
Nov 04, 2003
8.151
8.151
8.016
8.016
80,481
-0.09(-1.10%)
Nov 03, 2003
8.000
8.144
8.000
8.104
20,202
+0.08(+1.05%)
Oct 31, 2003
8.196
8.222
8.020
8.020
31,500
-0.15(-1.80%)
Oct 30, 2003
8.200
8.200
8.167
8.167
23,700
-0.03(-0.41%)
Oct 29, 2003
7.978
8.222
7.978
8.200
55,182
+0.19(+2.41%)
Oct 28, 2003
7.683
8.007
7.618
8.007
49,800
+0.34(+4.44%)
Oct 27, 2003
7.556
7.778
7.556
7.666
43,500
+0.09(+1.17%)
Oct 24, 2003
7.611
7.929
7.533
7.578
73,800
-0.02(-0.30%)
Oct 23, 2003
7.591
7.900
7.556
7.600
48,900
+0.04(+0.56%)
Oct 22, 2003
7.747
7.940
7.558
7.558
34,500
-0.30(-3.87%)
Oct 21, 2003
7.867
7.900
7.778
7.862
22,500
+0.06(+0.80%)
Oct 20, 2003
7.944
7.944
7.702
7.800
29,526
-0.06(-0.74%)
Oct 17, 2003
7.951
7.964
7.636
7.858
41,700
-0.10(-1.23%)
Oct 16, 2003
7.791
7.956
7.822
7.956
105,909
+0.16(+2.11%)
Oct 15, 2003
7.833
7.880
7.567
7.791
95,400
+0.01(+0.17%)
Oct 14, 2003
7.887
7.889
7.769
7.778
33,300
-0.11(-1.41%)
Oct 13, 2003
7.884
7.938
7.820
7.889
40,965
+0.25(+3.32%)
Oct 10, 2003
7.731
7.873
7.604
7.636
29,700
-0.10(-1.35%)
Oct 09, 2003
7.811
7.953
7.740
7.740
13,200
-0.04(-0.49%)
Oct 08, 2003
7.956
7.982
7.751
7.778
36,600
-0.12(-1.55%)
Oct 07, 2003
7.889
7.953
7.869
7.900
42,900
-0.07(-0.86%)
Oct 06, 2003
7.865
7.969
7.865
7.969
27,000
+0.00(+0.03%)
Oct 03, 2003
7.689
7.987
7.689
7.967
47,100
+0.02(+0.20%)
Oct 02, 2003
7.847
7.980
7.847
7.951
28,203
-0.02(-0.20%)
Oct 01, 2003
7.998
8.004
7.856
7.967
63,396
+0.08(+0.96%)
Sep 30, 2003
7.898
7.991
7.876
7.891
30,948
-0.06(-0.75%)
Sep 29, 2003
7.789
7.951
7.642
7.951
58,500
+0.18(+2.37%)
Sep 26, 2003
7.767
7.851
7.767
7.767
21,000
+0.00(+0.00%)
Sep 25, 2003
7.769
7.938
7.733
7.767
37,797
+0.00(+0.00%)
Sep 24, 2003
7.711
8.111
7.711
7.767
52,500
-0.04(-0.46%)
Sep 23, 2003
8.051
8.164
7.778
7.802
24,300
-0.14(-1.76%)
Sep 22, 2003
8.062
8.089
7.911
7.942
40,890
-0.20(-2.46%)
Sep 19, 2003
8.159
8.262
8.022
8.142
28,677
-0.07(-0.81%)
Sep 18, 2003
8.022
8.278
8.022
8.209
21,396
+0.09(+1.09%)
Sep 17, 2003
8.200
8.293
8.091
8.120
9,000
-0.13(-1.62%)
Sep 16, 2003
8.144
8.278
8.011
8.253
32,988
+0.20(+2.54%)
Sep 15, 2003
8.038
8.389
8.038
8.049
20,400
-0.13(-1.55%)
Sep 12, 2003
8.324
8.327
8.018
8.176
24,300
-0.18(-2.21%)
Sep 11, 2003
8.231
8.360
8.022
8.360
21,900
+0.18(+2.23%)
Sep 10, 2003
8.124
8.347
7.944
8.178
60,900
-0.04(-0.54%)
Sep 09, 2003
8.253
8.431
8.193
8.222
14,700
-0.03(-0.35%)
Sep 08, 2003
8.236
8.533
8.236
8.251
27,900
+0.01(+0.13%)
Sep 05, 2003
8.427
8.598
8.240
8.240
16,800
-0.34(-3.94%)
Sep 04, 2003
8.460
8.611
8.356
8.578
30,600
+0.02(+0.26%)
Sep 03, 2003
8.264
8.600
8.264
8.556
26,100
+0.29(+3.52%)
Sep 02, 2003
8.407
8.409
8.000
8.264
95,100
-0.09(-1.09%)
Aug 29, 2003
8.444
8.453
8.256
8.356
34,500
-0.02(-0.26%)
Aug 28, 2003
8.331
8.453
8.280
8.378
34,200
-0.08(-0.92%)
Aug 27, 2003
8.333
8.456
8.313
8.456
27,300
-0.03(-0.39%)
Aug 26, 2003
8.536
8.553
8.311
8.489
27,300
-0.01(-0.13%)
Aug 25, 2003
8.538
8.556
8.411
8.500
38,700
-0.12(-1.37%)
Aug 22, 2003
8.431
8.618
8.424
8.618
163,200
+0.25(+2.95%)
Aug 21, 2003
8.367
8.416
8.291
8.371
132,600
+0.02(+0.21%)
Aug 20, 2003
8.191
8.376
8.191
8.353
37,500
+0.11(+1.32%)
Aug 19, 2003
8.173
8.278
8.131
8.244
55,200
+0.23(+2.88%)
Aug 18, 2003
8.189
8.244
7.967
8.013
72,000
+0.18(+2.30%)
Aug 15, 2003
8.060
8.244
7.833
7.833
45,900
-0.30(-3.74%)
Aug 14, 2003
8.160
8.160
8.018
8.138
8,700
+0.13(+1.58%)
Aug 13, 2003
8.241
8.262
8.007
8.011
18,300
-0.25(-3.01%)
Aug 12, 2003
8.147
8.262
8.027
8.260
41,700
+0.09(+1.14%)
Aug 11, 2003
7.978
8.180
7.960
8.167
17,100
+0.27(+3.38%)
Aug 08, 2003
7.867
8.009
7.731
7.900
12,000
+0.05(+0.62%)
Aug 07, 2003
7.620
7.996
7.620
7.851
16,800
+0.06(+0.77%)
Aug 06, 2003
8.180
8.180
7.600
7.791
60,900
-0.14(-1.79%)
Aug 05, 2003
8.174
8.256
7.931
7.933
139,200
-0.26(-3.20%)
Aug 04, 2003
8.142
8.260
8.056
8.196
72,000
+0.00(+0.05%)
Aug 01, 2003
8.162
8.198
8.151
8.191
14,700
-0.02(-0.19%)
Jul 31, 2003
8.122
8.209
7.958
8.207
25,200
+0.21(+2.58%)
Jul 30, 2003
7.909
8.067
7.909
8.000
16,800
+0.00(+0.00%)
Jul 29, 2003
8.049
8.049
7.804
8.000
22,200
+0.03(+0.36%)
Jul 28, 2003
8.030
8.084
7.829
7.971
16,500
+0.08(+0.96%)
Jul 25, 2003
7.962
8.111
7.831
7.896
19,800
+0.04(+0.49%)
Jul 24, 2003
7.994
8.169
7.831
7.857
42,300
-0.12(-1.56%)
Jul 23, 2003
8.298
8.331
7.982
7.982
70,500
-0.28(-3.34%)
Jul 22, 2003
8.244
8.258
8.013
8.258
17,400
+0.26(+3.22%)
Jul 21, 2003
8.133
8.244
7.953
8.000
17,100
-0.19(-2.36%)
Jul 18, 2003
8.162
8.244
8.053
8.193
47,400
+0.03(+0.35%)
Jul 17, 2003
8.198
8.244
7.938
8.164
73,500
-0.04(-0.43%)
Jul 16, 2003
8.043
8.200
8.031
8.200
105,000
+0.11(+1.37%)
Jul 15, 2003
8.067
8.136
8.000
8.089
30,000
+0.02(+0.28%)
Jul 14, 2003
8.044
8.067
8.042
8.067
23,100
+0.02(+0.30%)
Jul 11, 2003
8.038
8.044
8.024
8.042
20,400
+0.05(+0.64%)
Jul 10, 2003
8.042
8.042
7.956
7.991
29,100
-0.02(-0.28%)
Jul 09, 2003
7.969
8.044
7.933
8.013
47,700
+0.01(+0.17%)
Jul 08, 2003
7.998
8.016
7.853
8.000
41,100
+0.00(+0.00%)
Jul 07, 2003
8.033
8.033
7.871
8.000
27,900
+0.08(+0.95%)
Jul 03, 2003
7.762
8.000
7.762
7.924
9,000
+0.22(+2.91%)
Jul 02, 2003
7.889
8.031
7.624
7.700
93,000
-0.30(-3.75%)
Jul 01, 2003
8.031
8.044
7.771
8.000
73,500
+0.00(+0.00%)
Jun 30, 2003
7.867
8.031
7.844
8.000
118,500
+0.06(+0.73%)
Jun 27, 2003
7.798
8.022
7.778
7.942
93,900
+0.17(+2.20%)
Jun 26, 2003
7.516
7.800
7.516
7.771
27,300
+0.03(+0.40%)
Jun 25, 2003
7.496
7.800
7.474
7.740
36,000
+0.12(+1.52%)
Jun 24, 2003
7.451
7.889
7.356
7.624
55,200
+0.00(+0.06%)
Jun 23, 2003
7.896
8.022
7.509
7.620
50,700
-0.34(-4.22%)
Jun 20, 2003
7.889
8.000
7.760
7.955
38,100
+0.10(+1.27%)
Jun 19, 2003
7.564
7.856
7.556
7.856
59,100
+0.25(+3.30%)
Jun 18, 2003
7.511
7.678
7.489
7.604
77,400
+0.05(+0.65%)
Jun 17, 2003
7.371
7.556
7.287
7.556
49,800
+0.16(+2.13%)
Jun 16, 2003
7.353
7.483
7.353
7.398
34,800
+0.05(+0.73%)
Jun 13, 2003
7.373
7.453
7.322
7.344
48,300
+0.00(+0.03%)
Jun 12, 2003
7.249
7.476
7.249
7.342
22,800
+0.01(+0.12%)
Jun 11, 2003
7.244
7.444
7.244
7.333
28,500
-0.12(-1.61%)
Jun 10, 2003
7.333
7.453
7.131
7.453
35,100
+0.02(+0.30%)
Jun 09, 2003
7.358
7.473
7.222
7.431
38,502
+0.07(+1.00%)
Jun 06, 2003
7.233
7.664
7.200
7.358
64,500
+0.13(+1.78%)
Jun 05, 2003
7.324
7.324
7.111
7.229
15,600
-0.08(-1.03%)
Jun 04, 2003
7.202
7.336
7.136
7.304
20,400
+0.12(+1.61%)
Jun 03, 2003
7.349
7.478
7.056
7.189
41,700
-0.19(-2.59%)
Jun 02, 2003
7.384
7.460
7.333
7.380
14,100
+0.00(+0.06%)
May 30, 2003
7.351
7.382
7.233
7.376
150,600
+0.02(+0.33%)
May 29, 2003
7.367
7.393
7.293
7.351
28,800
+0.01(+0.18%)
May 28, 2003
7.344
7.400
7.180
7.338
79,800
+0.00(+0.06%)
May 27, 2003
7.291
7.344
7.291
7.333
42,600
+0.09(+1.29%)
May 23, 2003
7.260
7.291
7.124
7.240
21,900
-0.02(-0.28%)
May 22, 2003
7.242
7.300
7.224
7.260
7,500
+0.12(+1.71%)
May 21, 2003
7.111
7.207
7.091
7.138
17,700
+0.05(+0.69%)
May 20, 2003
7.049
7.167
7.000
7.089
74,700
+0.08(+1.17%)
May 19, 2003
7.222
7.278
7.007
7.007
54,900
-0.09(-1.31%)
May 16, 2003
7.020
7.349
7.020
7.100
19,200
-0.16(-2.23%)
May 15, 2003
7.396
7.420
7.122
7.262
19,800
-0.08(-1.12%)
May 14, 2003
7.129
7.482
7.129
7.344
25,800
+0.15(+2.04%)
May 13, 2003
7.422
7.444
6.978
7.198
70,200
-0.25(-3.31%)
May 12, 2003
7.522
7.556
7.444
7.444
19,200
-0.08(-1.03%)
May 09, 2003
7.558
7.558
7.500
7.522
7,200
+0.04(+0.53%)
May 08, 2003
7.551
7.551
7.287
7.482
29,700
-0.07(-0.94%)
May 07, 2003
7.540
7.618
7.444
7.553
53,700
+0.08(+1.04%)
May 06, 2003
7.116
7.578
7.116
7.476
49,800
+0.35(+4.93%)
May 05, 2003
7.024
7.262
7.000
7.124
41,400
+0.07(+0.98%)
May 02, 2003
6.962
7.067
6.944
7.056
114,300
+0.11(+1.63%)
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.