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
Sealed Air
(NY:
SEE
)
38.20
-0.09 (-0.24%)
Streaming Delayed Price
Updated: 3:25 PM EDT, May 22, 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 29, 2005
9.406
9.437
9.284
9.375
1,927,265
+0.00(+0.02%)
Apr 28, 2005
9.570
9.570
9.309
9.373
2,483,744
-0.22(-2.34%)
Apr 27, 2005
9.321
9.675
9.129
9.598
6,050,218
-0.04(-0.46%)
Apr 26, 2005
9.909
9.913
9.640
9.642
1,999,085
-0.28(-2.83%)
Apr 25, 2005
9.861
9.987
9.791
9.923
765,480
+0.09(+0.97%)
Apr 22, 2005
10.03
10.03
9.723
9.828
1,532,512
-0.21(-2.04%)
Apr 21, 2005
9.890
10.05
9.870
10.03
1,625,775
+0.16(+1.65%)
Apr 20, 2005
10.19
10.19
9.801
9.870
2,620,409
-0.30(-2.93%)
Apr 19, 2005
10.10
10.31
10.10
10.17
1,683,386
+0.07(+0.65%)
Apr 18, 2005
10.05
10.16
9.932
10.10
1,685,194
+0.04(+0.38%)
Apr 15, 2005
10.20
10.29
10.01
10.06
2,403,398
-0.13(-1.27%)
Apr 14, 2005
10.18
10.31
10.06
10.19
2,627,643
+0.05(+0.46%)
Apr 13, 2005
10.45
10.45
10.12
10.15
3,972,853
-0.40(-3.80%)
Apr 12, 2005
10.15
10.64
10.05
10.55
5,311,606
+0.55(+5.50%)
Apr 11, 2005
10.17
10.17
9.929
9.998
4,117,011
-0.24(-2.38%)
Apr 08, 2005
10.30
10.35
10.24
10.24
1,146,025
-0.06(-0.62%)
Apr 07, 2005
10.28
10.32
10.26
10.31
815,083
+0.04(+0.38%)
Apr 06, 2005
10.28
10.30
10.24
10.27
1,005,226
+0.03(+0.28%)
Apr 05, 2005
10.12
10.25
10.11
10.24
1,163,593
+0.10(+1.01%)
Apr 04, 2005
10.07
10.15
10.02
10.14
1,026,152
+0.07(+0.65%)
Apr 01, 2005
10.16
10.30
9.952
10.07
2,900,198
+0.02(+0.17%)
Mar 31, 2005
9.946
10.08
9.946
10.05
1,063,354
+0.07(+0.68%)
Mar 30, 2005
9.781
9.987
9.760
9.985
1,168,243
+0.23(+2.40%)
Mar 29, 2005
9.822
9.940
9.743
9.750
1,404,372
-0.10(-1.02%)
Mar 28, 2005
9.958
10.02
9.836
9.851
1,350,636
-0.09(-0.88%)
Mar 24, 2005
9.890
9.977
9.872
9.938
608,664
+0.08(+0.79%)
Mar 23, 2005
9.948
9.958
9.814
9.861
1,147,833
-0.07(-0.68%)
Mar 22, 2005
9.987
10.08
9.915
9.929
750,755
-0.06(-0.58%)
Mar 21, 2005
9.987
10.06
9.971
9.987
682,035
-0.01(-0.12%)
Mar 18, 2005
10.06
10.06
9.929
9.998
1,469,217
-0.08(-0.75%)
Mar 17, 2005
9.977
10.11
9.971
10.07
959,499
+0.12(+1.23%)
Mar 16, 2005
10.04
10.09
9.940
9.952
1,161,009
-0.11(-1.06%)
Mar 15, 2005
10.10
10.20
10.03
10.06
837,301
+0.00(+0.00%)
Mar 14, 2005
10.08
10.15
10.00
10.06
895,170
+0.02(+0.19%)
Mar 11, 2005
10.10
10.21
10.02
10.04
797,515
-0.08(-0.75%)
Mar 10, 2005
10.08
10.13
10.00
10.11
962,082
+0.03(+0.31%)
Mar 09, 2005
10.13
10.20
10.08
10.08
590,838
-0.03(-0.33%)
Mar 08, 2005
10.19
10.19
10.10
10.12
835,492
-0.07(-0.72%)
Mar 07, 2005
10.23
10.32
10.18
10.19
747,913
-0.04(-0.36%)
Mar 04, 2005
10.14
10.32
10.14
10.23
951,232
+0.12(+1.23%)
Mar 03, 2005
10.13
10.18
10.04
10.10
1,121,482
-0.01(-0.11%)
Mar 02, 2005
10.14
10.25
10.05
10.11
1,365,103
-0.03(-0.25%)
Mar 01, 2005
10.15
10.27
10.09
10.14
1,313,434
+0.02(+0.23%)
Feb 28, 2005
10.22
10.24
10.08
10.12
1,090,222
-0.13(-1.25%)
Feb 25, 2005
10.21
10.26
10.16
10.24
954,590
+0.02(+0.15%)
Feb 24, 2005
10.08
10.24
10.04
10.23
975,516
+0.11(+1.07%)
Feb 23, 2005
10.06
10.14
10.04
10.12
785,890
+0.08(+0.79%)
Feb 22, 2005
10.22
10.24
10.03
10.04
1,648,251
-0.24(-2.35%)
Feb 18, 2005
10.13
10.31
10.13
10.28
992,309
+0.17(+1.72%)
Feb 17, 2005
10.10
10.13
10.03
10.11
1,005,743
-0.02(-0.15%)
Feb 16, 2005
10.15
10.15
10.04
10.12
861,069
-0.03(-0.27%)
Feb 15, 2005
10.10
10.23
10.06
10.15
778,914
+0.05(+0.48%)
Feb 14, 2005
10.10
10.14
10.07
10.10
515,918
-0.03(-0.34%)
Feb 11, 2005
10.02
10.23
10.02
10.14
708,644
+0.11(+1.12%)
Feb 10, 2005
10.06
10.08
9.954
10.03
542,269
-0.02(-0.15%)
Feb 09, 2005
10.07
10.11
10.03
10.04
1,103,139
-0.04(-0.40%)
Feb 08, 2005
10.01
10.10
9.958
10.08
945,031
+0.12(+1.17%)
Feb 07, 2005
10.06
10.13
9.963
9.965
1,258,147
-0.15(-1.45%)
Feb 04, 2005
10.11
10.19
10.07
10.11
668,601
+0.02(+0.15%)
Feb 03, 2005
10.04
10.10
10.02
10.10
816,116
+0.00(+0.04%)
Feb 02, 2005
10.13
10.13
10.06
10.09
1,004,968
-0.01(-0.13%)
Feb 01, 2005
9.948
10.15
9.927
10.11
1,939,149
+0.18(+1.79%)
Jan 31, 2005
10.11
10.24
9.783
9.929
6,940,998
+0.80(+8.80%)
Jan 28, 2005
9.222
9.241
9.052
9.125
1,314,467
-0.07(-0.74%)
Jan 27, 2005
9.228
9.232
9.158
9.193
1,487,043
-0.03(-0.27%)
Jan 26, 2005
9.327
9.379
9.181
9.218
1,597,357
-0.11(-1.18%)
Jan 25, 2005
9.288
9.425
9.288
9.329
894,395
+0.05(+0.54%)
Jan 24, 2005
9.332
9.387
9.278
9.278
1,034,161
-0.06(-0.60%)
Jan 21, 2005
9.472
9.493
9.323
9.334
753,855
-0.14(-1.49%)
Jan 20, 2005
9.503
9.520
9.445
9.476
1,063,612
-0.05(-0.49%)
Jan 19, 2005
9.654
9.685
9.520
9.522
895,945
-0.18(-1.86%)
Jan 18, 2005
9.534
9.702
9.512
9.702
946,065
+0.15(+1.56%)
Jan 14, 2005
9.607
9.636
9.501
9.553
982,750
-0.01(-0.06%)
Jan 13, 2005
9.745
9.745
9.536
9.559
997,992
-0.19(-1.91%)
Jan 12, 2005
9.793
9.830
9.619
9.745
1,496,601
-0.03(-0.26%)
Jan 11, 2005
9.983
9.996
9.749
9.770
1,311,367
-0.24(-2.42%)
Jan 10, 2005
9.832
10.08
9.822
10.01
1,044,236
+0.14(+1.45%)
Jan 07, 2005
9.832
9.936
9.809
9.869
764,964
+0.05(+0.51%)
Jan 06, 2005
9.841
9.867
9.727
9.818
845,568
+0.02(+0.22%)
Jan 05, 2005
10.09
10.12
9.754
9.797
2,342,686
-0.26(-2.54%)
Jan 04, 2005
10.39
10.39
10.02
10.05
1,865,520
-0.34(-3.28%)
Jan 03, 2005
10.38
10.50
10.36
10.39
1,903,239
+0.08(+0.81%)
Dec 31, 2004
10.34
10.38
10.29
10.31
544,852
-0.04(-0.43%)
Dec 30, 2004
10.30
10.39
10.28
10.35
351,093
+0.05(+0.47%)
Dec 29, 2004
10.31
10.34
10.26
10.31
292,190
-0.04(-0.41%)
Dec 28, 2004
10.16
10.35
10.16
10.35
456,498
+0.24(+2.33%)
Dec 27, 2004
10.20
10.22
10.11
10.11
418,263
-0.06(-0.63%)
Dec 23, 2004
10.29
10.31
10.16
10.18
472,774
-0.10(-0.98%)
Dec 22, 2004
10.26
10.38
10.19
10.28
769,097
+0.04(+0.38%)
Dec 21, 2004
10.26
10.32
10.21
10.24
803,716
+0.16(+1.57%)
Dec 20, 2004
10.09
10.17
10.02
10.08
459,856
+0.03(+0.25%)
Dec 17, 2004
10.05
10.10
10.02
10.05
1,094,614
-0.06(-0.55%)
Dec 16, 2004
10.14
10.20
10.06
10.11
534,777
-0.05(-0.48%)
Dec 15, 2004
10.24
10.27
10.11
10.16
726,987
-0.12(-1.15%)
Dec 14, 2004
10.01
10.32
10.01
10.28
1,147,058
+0.27(+2.71%)
Dec 13, 2004
10.00
10.05
9.948
10.01
709,161
+0.02(+0.17%)
Dec 10, 2004
9.987
10.04
9.913
9.989
814,050
-0.02(-0.17%)
Dec 09, 2004
9.961
10.07
9.841
10.01
696,244
+0.04(+0.45%)
Dec 08, 2004
9.886
9.998
9.886
9.961
413,096
+0.06(+0.63%)
Dec 07, 2004
10.16
10.16
9.884
9.899
1,015,818
-0.27(-2.61%)
Dec 06, 2004
10.14
10.19
10.11
10.16
695,469
-0.01(-0.10%)
Dec 03, 2004
9.987
10.18
9.977
10.17
843,501
+0.16(+1.64%)
Dec 02, 2004
10.10
10.12
9.981
10.01
846,085
-0.10(-0.96%)
Dec 01, 2004
9.952
10.11
9.938
10.11
770,647
+0.16(+1.58%)
Nov 30, 2004
10.04
10.05
9.944
9.950
847,118
-0.09(-0.92%)
Nov 29, 2004
10.02
10.11
9.932
10.04
707,869
+0.03(+0.27%)
Nov 26, 2004
10.07
10.07
9.977
10.02
277,464
-0.07(-0.71%)
Nov 24, 2004
9.929
10.11
9.929
10.09
911,188
+0.24(+2.40%)
Nov 23, 2004
9.886
9.930
9.766
9.851
892,587
-0.07(-0.74%)
Nov 22, 2004
9.795
9.925
9.745
9.925
754,888
+0.13(+1.32%)
Nov 19, 2004
9.754
9.805
9.716
9.795
1,522,953
+0.06(+0.60%)
Nov 18, 2004
10.05
10.08
9.627
9.737
4,501,172
-0.31(-3.06%)
Nov 17, 2004
10.01
10.19
10.01
10.04
1,475,934
+0.03(+0.31%)
Nov 16, 2004
10.16
10.17
10.00
10.01
1,683,644
-0.14(-1.35%)
Nov 15, 2004
10.25
10.25
10.10
10.15
1,337,460
-0.07(-0.72%)
Nov 12, 2004
10.33
10.34
10.14
10.22
1,457,333
-0.13(-1.23%)
Nov 11, 2004
10.19
10.36
10.11
10.35
761,605
+0.19(+1.85%)
Nov 10, 2004
10.22
10.25
10.15
10.16
776,848
-0.06(-0.57%)
Nov 09, 2004
10.11
10.24
10.10
10.22
874,244
+0.11(+1.11%)
Nov 08, 2004
10.17
10.18
10.08
10.11
2,340,361
-0.05(-0.48%)
Nov 05, 2004
10.14
10.17
10.06
10.16
1,312,659
+0.02(+0.15%)
Nov 04, 2004
9.874
10.16
9.870
10.14
809,141
+0.27(+2.70%)
Nov 03, 2004
9.803
9.938
9.803
9.876
1,611,049
+0.16(+1.65%)
Nov 02, 2004
9.656
9.793
9.640
9.716
1,406,697
+0.06(+0.62%)
Nov 01, 2004
9.588
9.677
9.557
9.656
1,455,524
+0.07(+0.71%)
Oct 29, 2004
9.462
9.629
9.456
9.588
1,647,217
+0.13(+1.33%)
Oct 28, 2004
9.346
9.464
9.255
9.462
1,538,453
+0.12(+1.24%)
Oct 27, 2004
8.926
9.421
8.926
9.346
2,204,471
+0.42(+4.71%)
Oct 26, 2004
8.845
8.959
8.779
8.926
1,031,836
+0.07(+0.81%)
Oct 25, 2004
8.874
8.920
8.816
8.854
689,010
+0.05(+0.55%)
Oct 22, 2004
8.932
9.046
8.792
8.806
893,879
-0.12(-1.39%)
Oct 21, 2004
8.792
8.976
8.731
8.930
795,965
+0.11(+1.23%)
Oct 20, 2004
8.731
8.833
8.719
8.821
977,325
+0.09(+1.06%)
Oct 19, 2004
8.932
8.932
8.669
8.729
1,318,601
-0.16(-1.79%)
Oct 18, 2004
8.787
8.932
8.767
8.887
808,108
+0.07(+0.81%)
Oct 15, 2004
8.806
8.916
8.769
8.816
1,090,481
+0.06(+0.73%)
Oct 14, 2004
8.781
8.864
8.732
8.752
1,036,228
-0.04(-0.48%)
Oct 13, 2004
8.934
8.961
8.725
8.794
1,153,517
-0.14(-1.56%)
Oct 12, 2004
8.911
8.945
8.816
8.934
706,836
-0.03(-0.28%)
Oct 11, 2004
8.951
9.021
8.941
8.959
526,510
+0.01(+0.09%)
Oct 08, 2004
9.030
9.075
8.903
8.951
1,189,427
-0.09(-0.96%)
Oct 07, 2004
9.156
9.156
9.027
9.038
697,277
-0.12(-1.27%)
Oct 06, 2004
8.980
9.162
8.980
9.154
1,226,629
+0.15(+1.61%)
Oct 05, 2004
8.957
9.021
8.911
9.009
976,808
+0.05(+0.61%)
Oct 04, 2004
9.048
9.071
8.955
8.955
1,139,825
-0.05(-0.60%)
Oct 01, 2004
8.994
9.023
8.922
9.009
1,020,985
+0.04(+0.43%)
Sep 30, 2004
8.858
8.988
8.849
8.971
1,466,633
+0.11(+1.29%)
Sep 29, 2004
8.638
8.856
8.628
8.856
1,528,120
+0.22(+2.55%)
Sep 28, 2004
8.609
8.680
8.527
8.636
2,728,398
+0.07(+0.77%)
Sep 27, 2004
8.748
8.760
8.564
8.570
1,468,700
-0.27(-3.11%)
Sep 24, 2004
8.761
8.885
8.729
8.845
865,461
+0.09(+0.97%)
Sep 23, 2004
8.845
8.845
8.723
8.760
1,430,206
-0.10(-1.09%)
Sep 22, 2004
8.916
8.916
8.804
8.856
1,072,138
-0.09(-0.95%)
Sep 21, 2004
8.940
9.000
8.920
8.941
1,329,709
+0.00(+0.04%)
Sep 20, 2004
8.719
8.982
8.686
8.938
2,881,856
+0.13(+1.52%)
Sep 17, 2004
9.000
9.288
8.800
8.804
10,171,880
-0.93(-9.58%)
Sep 16, 2004
9.665
9.762
9.665
9.737
729,570
+0.07(+0.70%)
Sep 15, 2004
9.501
9.739
9.445
9.669
1,996,502
+0.17(+1.81%)
Sep 14, 2004
9.547
9.563
9.433
9.497
759,538
-0.07(-0.73%)
Sep 13, 2004
9.619
9.623
9.495
9.567
714,328
-0.05(-0.54%)
Sep 10, 2004
9.551
9.621
9.483
9.619
534,002
+0.11(+1.18%)
Sep 09, 2004
9.661
9.675
9.501
9.507
1,064,129
-0.15(-1.58%)
Sep 08, 2004
9.706
9.754
9.547
9.659
930,047
-0.08(-0.83%)
Sep 07, 2004
9.663
9.758
9.658
9.741
730,087
+0.09(+0.92%)
Sep 03, 2004
9.603
9.658
9.565
9.652
544,336
+0.05(+0.52%)
Sep 02, 2004
9.421
9.603
9.404
9.601
696,502
+0.18(+1.91%)
Sep 01, 2004
9.493
9.547
9.412
9.421
909,380
-0.09(-0.90%)
Aug 31, 2004
9.416
9.518
9.410
9.507
959,240
+0.11(+1.17%)
Aug 30, 2004
9.406
9.478
9.392
9.396
818,183
-0.05(-0.55%)
Aug 27, 2004
9.454
9.474
9.381
9.449
454,431
+0.00(+0.04%)
Aug 26, 2004
9.416
9.512
9.338
9.445
880,186
+0.04(+0.45%)
Aug 25, 2004
9.300
9.402
9.209
9.402
975,258
+0.12(+1.34%)
Aug 24, 2004
9.307
9.367
9.278
9.278
785,632
-0.02(-0.25%)
Aug 23, 2004
9.358
9.383
9.286
9.301
405,345
-0.06(-0.60%)
Aug 20, 2004
9.321
9.365
9.251
9.358
956,657
+0.05(+0.50%)
Aug 19, 2004
9.481
9.481
9.290
9.311
1,238,771
-0.17(-1.80%)
Aug 18, 2004
9.344
9.481
9.294
9.481
764,189
+0.14(+1.49%)
Aug 17, 2004
9.329
9.385
9.307
9.342
700,635
+0.02(+0.21%)
Aug 16, 2004
9.127
9.329
9.116
9.323
857,969
+0.20(+2.14%)
Aug 13, 2004
9.141
9.143
9.054
9.127
690,302
+0.01(+0.06%)
Aug 12, 2004
9.257
9.257
9.079
9.121
881,995
-0.15(-1.67%)
Aug 11, 2004
9.166
9.276
9.029
9.276
1,169,018
+0.07(+0.78%)
Aug 10, 2004
9.147
9.210
9.102
9.205
1,417,547
+0.06(+0.66%)
Aug 09, 2004
9.081
9.168
9.067
9.145
1,170,826
+0.06(+0.66%)
Aug 06, 2004
9.032
9.135
8.864
9.085
2,170,111
+0.02(+0.26%)
Aug 05, 2004
9.205
9.205
9.061
9.061
1,217,329
-0.14(-1.56%)
Aug 04, 2004
9.135
9.269
9.061
9.205
1,242,130
+0.03(+0.32%)
Aug 03, 2004
9.129
9.191
9.015
9.176
1,319,892
+0.07(+0.72%)
Aug 02, 2004
9.172
9.172
9.021
9.110
1,958,525
-0.07(-0.78%)
Jul 30, 2004
9.203
9.212
9.120
9.181
1,509,519
-0.02(-0.19%)
Jul 29, 2004
9.077
9.240
9.067
9.199
1,657,293
+0.16(+1.78%)
Jul 28, 2004
9.000
9.085
8.787
9.038
4,570,668
-0.21(-2.32%)
Jul 27, 2004
9.212
9.261
9.044
9.253
1,147,317
+0.07(+0.74%)
Jul 26, 2004
9.280
9.332
9.164
9.185
701,927
-0.08(-0.86%)
Jul 23, 2004
9.329
9.385
9.243
9.265
1,260,473
-0.09(-0.99%)
Jul 22, 2004
9.290
9.361
9.154
9.358
2,057,988
+0.03(+0.33%)
Jul 21, 2004
9.611
9.619
9.327
9.327
1,271,065
-0.27(-2.76%)
Jul 20, 2004
9.545
9.619
9.524
9.592
749,980
+0.02(+0.24%)
Jul 19, 2004
9.656
9.704
9.547
9.569
747,138
-0.09(-0.96%)
Jul 16, 2004
9.754
9.764
9.642
9.661
1,018,918
-0.01(-0.10%)
Jul 15, 2004
9.607
9.685
9.570
9.671
867,786
+0.07(+0.69%)
Jul 14, 2004
9.658
9.687
9.565
9.605
1,190,461
-0.08(-0.84%)
Jul 13, 2004
9.690
9.727
9.667
9.687
363,235
-0.02(-0.20%)
Jul 12, 2004
9.716
9.733
9.638
9.706
459,081
-0.01(-0.08%)
Jul 09, 2004
9.727
9.766
9.700
9.714
607,631
-0.01(-0.14%)
Jul 08, 2004
9.793
9.797
9.725
9.727
740,938
-0.10(-0.99%)
Jul 07, 2004
9.783
9.867
9.747
9.824
780,723
+0.01(+0.10%)
Jul 06, 2004
9.855
9.870
9.776
9.814
991,275
-0.07(-0.69%)
Jul 02, 2004
10.02
10.02
9.810
9.882
1,779,491
-0.28(-2.74%)
Jul 01, 2004
10.31
10.34
10.13
10.16
833,167
-0.15(-1.45%)
Jun 30, 2004
10.29
10.33
10.16
10.31
1,073,946
+0.00(+0.04%)
Jun 29, 2004
10.16
10.33
10.15
10.31
710,711
+0.16(+1.56%)
Jun 28, 2004
10.25
10.25
10.12
10.15
1,020,210
-0.10(-0.94%)
Jun 25, 2004
10.29
10.45
10.24
10.24
1,684,936
-0.04(-0.36%)
Jun 24, 2004
10.33
10.36
10.28
10.28
586,446
-0.05(-0.51%)
Jun 23, 2004
10.26
10.34
10.14
10.33
899,562
+0.19(+1.89%)
Jun 22, 2004
10.07
10.15
10.03
10.14
963,632
+0.02(+0.21%)
Jun 21, 2004
10.21
10.21
10.12
10.12
506,876
-0.10(-0.97%)
Jun 18, 2004
10.25
10.27
10.18
10.22
1,243,422
+0.12(+1.15%)
Jun 17, 2004
10.10
10.16
10.04
10.10
583,346
-0.04(-0.42%)
Jun 16, 2004
10.11
10.21
10.02
10.15
719,753
+0.04(+0.36%)
Jun 15, 2004
10.09
10.18
10.05
10.11
1,019,952
+0.06(+0.56%)
Jun 14, 2004
10.22
10.22
10.05
10.05
894,654
-0.24(-2.35%)
Jun 10, 2004
10.06
10.34
10.06
10.29
2,300,834
+0.29(+2.86%)
Jun 09, 2004
10.05
10.09
9.994
10.01
896,721
-0.08(-0.75%)
Jun 08, 2004
10.08
10.08
9.973
10.08
663,692
+0.00(+0.00%)
Jun 07, 2004
9.921
10.09
9.909
10.08
780,981
+0.18(+1.80%)
Jun 04, 2004
9.758
9.936
9.752
9.905
1,273,907
+0.17(+1.79%)
Jun 03, 2004
9.839
9.841
9.727
9.731
695,210
-0.17(-1.68%)
Jun 02, 2004
9.774
9.907
9.716
9.898
854,610
+0.16(+1.65%)
Jun 01, 2004
9.716
9.766
9.677
9.737
1,124,324
+0.01(+0.08%)
May 28, 2004
9.754
9.785
9.650
9.729
615,639
-0.04(-0.46%)
May 27, 2004
9.729
9.863
9.708
9.774
840,659
+0.08(+0.82%)
May 26, 2004
9.638
9.721
9.617
9.694
629,849
+0.03(+0.28%)
May 25, 2004
9.522
9.692
9.470
9.667
1,039,586
+0.13(+1.36%)
May 24, 2004
9.580
9.692
9.489
9.538
711,486
+0.01(+0.06%)
May 21, 2004
9.427
9.625
9.420
9.532
1,345,210
+0.13(+1.40%)
May 20, 2004
9.414
9.551
9.367
9.400
969,833
-0.01(-0.12%)
May 19, 2004
9.483
9.586
9.389
9.412
1,388,871
+0.04(+0.48%)
May 18, 2004
9.290
9.373
9.280
9.367
1,449,841
+0.13(+1.45%)
May 17, 2004
9.352
9.387
9.232
9.234
1,675,894
-0.17(-1.77%)
May 14, 2004
9.387
9.520
9.286
9.400
972,416
-0.01(-0.08%)
May 13, 2004
9.387
9.483
9.367
9.408
794,932
+0.02(+0.23%)
May 12, 2004
9.319
9.389
9.243
9.387
1,865,004
+0.05(+0.52%)
May 11, 2004
9.241
9.447
9.241
9.338
1,271,065
+0.12(+1.26%)
May 10, 2004
9.280
9.315
9.125
9.222
1,831,419
-0.09(-1.02%)
May 07, 2004
9.485
9.561
9.309
9.317
1,235,413
-0.17(-1.78%)
May 06, 2004
9.464
9.493
9.315
9.485
987,400
-0.05(-0.57%)
May 05, 2004
9.478
9.625
9.425
9.540
1,014,785
+0.06(+0.67%)
May 04, 2004
9.483
9.584
9.383
9.476
1,968,084
-0.04(-0.39%)
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.