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
Plains All American Pipeline LP
(NY:
PAA
)
N/A
UNCHANGED
Last Price
Updated:
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
6.911
6.946
6.799
6.832
419,303
-0.21(-3.02%)
Apr 28, 2005
7.045
7.129
7.015
7.045
540,555
+0.04(+0.53%)
Apr 27, 2005
7.007
7.048
6.981
7.008
472,463
+0.00(+0.02%)
Apr 26, 2005
7.040
7.092
6.921
7.007
690,477
-0.05(-0.71%)
Apr 25, 2005
6.918
7.161
6.898
7.057
1,125,907
+0.18(+2.63%)
Apr 22, 2005
6.832
6.903
6.799
6.876
935,966
+0.01(+0.15%)
Apr 21, 2005
6.730
6.878
6.722
6.866
1,144,423
+0.14(+2.14%)
Apr 20, 2005
6.660
6.764
6.653
6.722
656,431
+0.08(+1.26%)
Apr 19, 2005
6.586
6.653
6.528
6.638
424,081
+0.14(+2.09%)
Apr 18, 2005
6.422
6.521
6.409
6.503
427,665
+0.09(+1.46%)
Apr 15, 2005
6.451
6.506
6.404
6.409
583,560
-0.05(-0.78%)
Apr 14, 2005
6.521
6.558
6.447
6.459
334,487
-0.03(-0.46%)
Apr 13, 2005
6.404
6.563
6.404
6.489
544,138
+0.04(+0.67%)
Apr 12, 2005
6.506
6.518
6.414
6.446
575,795
-0.06(-0.90%)
Apr 11, 2005
6.566
6.580
6.481
6.504
505,314
-0.06(-0.94%)
Apr 08, 2005
6.628
6.628
6.529
6.566
322,541
-0.06(-0.91%)
Apr 07, 2005
6.536
6.632
6.529
6.627
456,933
+0.13(+2.01%)
Apr 06, 2005
6.513
6.611
6.446
6.496
678,531
-0.07(-1.02%)
Apr 05, 2005
6.529
6.603
6.506
6.563
457,530
-0.00(-0.05%)
Apr 04, 2005
6.506
6.611
6.506
6.566
429,457
+0.10(+1.47%)
Apr 01, 2005
6.529
6.585
6.362
6.471
746,025
-0.02(-0.26%)
Mar 31, 2005
6.278
6.555
6.278
6.488
726,912
+0.24(+3.78%)
Mar 30, 2005
6.320
6.320
6.213
6.251
560,863
-0.07(-1.09%)
Mar 29, 2005
6.196
6.360
6.196
6.320
833,828
+0.08(+1.31%)
Mar 28, 2005
6.454
6.488
6.139
6.238
1,505,789
-0.25(-3.87%)
Mar 24, 2005
6.478
6.529
6.446
6.489
819,493
+0.07(+1.10%)
Mar 23, 2005
6.615
6.623
6.278
6.419
1,762,030
-0.26(-3.93%)
Mar 22, 2005
6.839
6.846
6.680
6.682
526,219
-0.15(-2.13%)
Mar 21, 2005
6.764
6.836
6.764
6.827
613,425
+0.04(+0.57%)
Mar 18, 2005
6.697
6.806
6.596
6.789
1,199,375
+0.26(+3.92%)
Mar 17, 2005
6.583
6.645
6.504
6.533
416,914
-0.05(-0.76%)
Mar 16, 2005
6.504
6.583
6.489
6.583
398,995
+0.08(+1.21%)
Mar 15, 2005
6.640
6.642
6.451
6.504
664,793
-0.09(-1.42%)
Mar 14, 2005
6.712
6.722
6.570
6.598
728,704
-0.15(-2.23%)
Mar 11, 2005
6.759
6.762
6.642
6.749
286,105
+0.07(+0.98%)
Mar 10, 2005
6.762
6.792
6.645
6.683
620,593
-0.11(-1.65%)
Mar 09, 2005
6.747
6.814
6.697
6.796
593,714
+0.06(+0.87%)
Mar 08, 2005
6.747
6.861
6.710
6.737
478,436
-0.01(-0.15%)
Mar 07, 2005
6.635
6.749
6.630
6.747
502,328
+0.11(+1.72%)
Mar 04, 2005
6.660
6.727
6.630
6.633
537,568
+0.01(+0.15%)
Mar 03, 2005
6.613
6.739
6.613
6.623
788,433
+0.08(+1.18%)
Mar 02, 2005
6.549
6.563
6.484
6.546
480,825
+0.04(+0.59%)
Mar 01, 2005
6.595
6.595
6.469
6.508
736,469
-0.05(-0.69%)
Feb 28, 2005
6.615
6.648
6.529
6.553
1,102,612
-0.06(-0.94%)
Feb 25, 2005
6.591
6.675
6.571
6.615
533,984
+0.05(+0.74%)
Feb 24, 2005
6.536
6.593
6.521
6.566
513,079
+0.05(+0.80%)
Feb 23, 2005
6.499
6.596
6.463
6.514
582,366
+0.02(+0.23%)
Feb 22, 2005
6.561
6.563
6.479
6.499
539,957
-0.06(-0.94%)
Feb 18, 2005
6.563
6.590
6.523
6.561
432,444
-0.02(-0.28%)
Feb 17, 2005
6.596
6.613
6.563
6.580
363,157
+0.00(+0.03%)
Feb 16, 2005
6.555
6.610
6.531
6.578
531,595
+0.03(+0.41%)
Feb 15, 2005
6.546
6.570
6.447
6.551
1,256,118
+0.07(+1.11%)
Feb 14, 2005
6.563
6.563
6.462
6.479
584,157
-0.05(-0.77%)
Feb 11, 2005
6.529
6.555
6.511
6.529
743,039
+0.00(+0.00%)
Feb 10, 2005
6.459
6.538
6.459
6.529
583,560
+0.03(+0.44%)
Feb 09, 2005
6.513
6.513
6.478
6.501
821,882
-0.04(-0.56%)
Feb 08, 2005
6.488
6.578
6.454
6.538
928,201
-0.01(-0.10%)
Feb 07, 2005
6.588
6.625
6.543
6.544
992,112
-0.04(-0.66%)
Feb 04, 2005
6.580
6.610
6.541
6.588
934,772
+0.04(+0.54%)
Feb 03, 2005
6.613
6.630
6.442
6.553
857,123
-0.10(-1.49%)
Feb 02, 2005
6.657
6.692
6.588
6.652
1,667,657
-0.14(-2.02%)
Feb 01, 2005
6.730
6.816
6.683
6.789
1,038,104
+0.10(+1.50%)
Jan 31, 2005
6.605
6.714
6.593
6.688
737,663
+0.08(+1.27%)
Jan 28, 2005
6.576
6.611
6.536
6.605
975,388
+0.00(+0.00%)
Jan 27, 2005
6.613
6.613
6.529
6.605
903,712
+0.01(+0.13%)
Jan 26, 2005
6.555
6.611
6.539
6.596
519,052
+0.02(+0.31%)
Jan 25, 2005
6.533
6.585
6.533
6.576
749,012
-0.01(-0.08%)
Jan 24, 2005
6.611
6.613
6.563
6.581
857,720
-0.02(-0.35%)
Jan 21, 2005
6.471
6.621
6.459
6.605
571,017
+0.13(+2.07%)
Jan 20, 2005
6.521
6.521
6.437
6.471
734,079
-0.05(-0.74%)
Jan 19, 2005
6.479
6.546
6.476
6.519
1,029,145
+0.04(+0.62%)
Jan 18, 2005
6.374
6.504
6.374
6.479
671,960
+0.07(+1.10%)
Jan 14, 2005
6.345
6.446
6.320
6.409
969,415
+0.09(+1.38%)
Jan 13, 2005
6.285
6.359
6.262
6.322
442,598
+0.01(+0.16%)
Jan 12, 2005
6.328
6.330
6.262
6.312
692,268
-0.02(-0.29%)
Jan 11, 2005
6.211
6.347
6.188
6.330
508,898
+0.12(+1.91%)
Jan 10, 2005
6.169
6.255
6.169
6.211
915,061
+0.03(+0.41%)
Jan 07, 2005
6.236
6.245
6.169
6.186
768,723
-0.05(-0.83%)
Jan 06, 2005
6.153
6.238
6.111
6.238
763,944
+0.09(+1.53%)
Jan 05, 2005
6.138
6.198
6.112
6.144
1,019,588
-0.02(-0.24%)
Jan 04, 2005
6.178
6.225
6.121
6.159
952,093
-0.03(-0.43%)
Jan 03, 2005
6.277
6.354
6.144
6.186
1,219,086
-0.13(-2.09%)
Dec 31, 2004
6.282
6.360
6.267
6.318
262,811
+0.07(+1.10%)
Dec 30, 2004
6.278
6.323
6.183
6.250
668,974
-0.04(-0.56%)
Dec 29, 2004
6.179
6.308
6.171
6.285
959,858
+0.08(+1.30%)
Dec 28, 2004
6.151
6.205
6.114
6.205
390,035
+0.07(+1.06%)
Dec 27, 2004
6.178
6.178
6.119
6.139
364,352
-0.01(-0.19%)
Dec 23, 2004
6.149
6.179
6.119
6.151
387,646
+0.04(+0.66%)
Dec 22, 2004
6.077
6.133
6.077
6.111
544,736
+0.01(+0.11%)
Dec 21, 2004
6.027
6.114
6.005
6.104
942,536
+0.08(+1.28%)
Dec 20, 2004
6.025
6.056
5.995
6.027
814,117
+0.01(+0.08%)
Dec 17, 2004
6.004
6.027
5.989
6.022
466,490
-0.00(-0.06%)
Dec 16, 2004
6.094
6.149
6.024
6.025
1,205,945
-0.05(-0.85%)
Dec 15, 2004
6.032
6.128
6.027
6.077
581,768
+0.01(+0.14%)
Dec 14, 2004
6.052
6.109
6.002
6.069
440,806
+0.03(+0.55%)
Dec 13, 2004
6.000
6.072
6.000
6.036
511,287
+0.00(+0.03%)
Dec 10, 2004
5.972
6.051
5.958
6.034
535,179
+0.05(+0.81%)
Dec 09, 2004
5.982
5.989
5.953
5.985
598,493
+0.03(+0.42%)
Dec 08, 2004
5.927
5.969
5.918
5.960
671,960
+0.01(+0.14%)
Dec 07, 2004
5.969
6.002
5.930
5.952
680,322
+0.02(+0.28%)
Dec 06, 2004
5.969
5.982
5.885
5.935
957,469
-0.04(-0.59%)
Dec 03, 2004
5.969
6.044
5.923
5.970
795,004
-0.02(-0.39%)
Dec 02, 2004
6.161
6.161
5.870
5.994
1,673,630
-0.18(-2.85%)
Dec 01, 2004
6.144
6.231
6.141
6.169
560,265
-0.01(-0.22%)
Nov 30, 2004
6.246
6.265
6.161
6.183
677,933
-0.08(-1.31%)
Nov 29, 2004
6.236
6.328
6.169
6.265
558,474
+0.01(+0.16%)
Nov 26, 2004
6.278
6.320
6.248
6.255
222,195
-0.07(-1.03%)
Nov 24, 2004
6.195
6.320
6.195
6.320
846,969
+0.14(+2.25%)
Nov 23, 2004
6.102
6.183
6.079
6.181
560,265
+0.09(+1.48%)
Nov 22, 2004
6.071
6.119
6.062
6.091
449,765
-0.01(-0.16%)
Nov 19, 2004
6.094
6.121
6.044
6.101
391,827
+0.03(+0.47%)
Nov 18, 2004
6.072
6.136
6.042
6.072
731,690
-0.03(-0.47%)
Nov 17, 2004
6.146
6.173
6.052
6.101
661,806
+0.07(+1.19%)
Nov 16, 2004
6.052
6.119
6.029
6.029
464,698
-0.07(-1.07%)
Nov 15, 2004
6.126
6.128
6.046
6.094
604,466
+0.01(+0.17%)
Nov 12, 2004
6.134
6.134
6.029
6.084
656,431
-0.04(-0.57%)
Nov 11, 2004
6.036
6.128
6.032
6.119
516,663
+0.05(+0.88%)
Nov 10, 2004
6.024
6.101
5.990
6.066
450,960
+0.07(+1.09%)
Nov 09, 2004
6.107
6.123
5.994
6.000
854,734
-0.03(-0.53%)
Nov 08, 2004
5.902
6.036
5.897
6.032
663,598
+0.07(+1.24%)
Nov 05, 2004
6.010
6.052
5.957
5.958
819,493
-0.08(-1.30%)
Nov 04, 2004
6.077
6.111
6.012
6.037
1,017,199
-0.07(-1.07%)
Nov 03, 2004
6.124
6.159
6.027
6.102
823,674
+0.07(+1.11%)
Nov 02, 2004
6.074
6.094
6.029
6.036
690,477
+0.05(+0.75%)
Nov 01, 2004
5.905
6.044
5.876
5.990
995,099
+0.06(+1.07%)
Oct 29, 2004
5.918
5.960
5.861
5.927
751,401
-0.14(-2.26%)
Oct 28, 2004
6.072
6.109
6.002
6.064
461,711
+0.04(+0.58%)
Oct 27, 2004
6.077
6.159
6.029
6.029
507,703
-0.04(-0.72%)
Oct 26, 2004
6.086
6.163
6.029
6.072
537,568
+0.02(+0.25%)
Oct 25, 2004
6.144
6.144
5.990
6.057
641,498
+0.01(+0.22%)
Oct 22, 2004
6.007
6.089
5.969
6.044
546,528
+0.05(+0.87%)
Oct 21, 2004
5.843
5.994
5.826
5.992
767,528
+0.09(+1.59%)
Oct 20, 2004
5.856
5.918
5.825
5.898
661,209
+0.07(+1.24%)
Oct 19, 2004
5.840
5.942
5.778
5.826
1,006,447
-0.00(-0.03%)
Oct 18, 2004
6.012
6.056
5.823
5.828
1,003,461
-0.19(-3.14%)
Oct 15, 2004
6.092
6.092
5.984
6.017
474,852
-0.04(-0.61%)
Oct 14, 2004
6.029
6.086
6.005
6.054
637,317
+0.05(+0.84%)
Oct 13, 2004
6.084
6.094
5.977
6.004
1,091,861
-0.10(-1.59%)
Oct 12, 2004
6.069
6.109
6.052
6.101
514,273
+0.01(+0.08%)
Oct 11, 2004
6.114
6.143
6.044
6.096
565,044
-0.09(-1.38%)
Oct 08, 2004
6.128
6.186
6.128
6.181
436,625
+0.06(+0.90%)
Oct 07, 2004
6.094
6.153
6.061
6.126
585,352
-0.04(-0.62%)
Oct 06, 2004
6.086
6.193
6.062
6.164
729,898
+0.08(+1.32%)
Oct 05, 2004
6.052
6.086
6.044
6.084
648,666
+0.03(+0.53%)
Oct 04, 2004
6.094
6.102
6.027
6.052
555,487
-0.06(-0.96%)
Oct 01, 2004
5.999
6.114
5.987
6.111
553,695
+0.09(+1.45%)
Sep 30, 2004
5.910
6.024
5.886
6.024
731,690
+0.13(+2.16%)
Sep 29, 2004
5.918
5.952
5.880
5.897
669,571
-0.05(-0.79%)
Sep 28, 2004
5.915
5.984
5.893
5.943
1,404,248
+0.03(+0.48%)
Sep 27, 2004
5.860
5.940
5.823
5.915
915,061
+0.06(+1.03%)
Sep 24, 2004
5.876
5.898
5.764
5.855
1,100,223
-0.01(-0.23%)
Sep 23, 2004
5.734
5.868
5.701
5.868
2,148,482
+0.26(+4.66%)
Sep 22, 2004
5.602
5.640
5.580
5.607
717,355
-0.03(-0.51%)
Sep 21, 2004
5.619
5.657
5.612
5.635
1,003,461
+0.02(+0.33%)
Sep 20, 2004
5.599
5.634
5.585
5.617
889,974
+0.00(+0.03%)
Sep 17, 2004
5.592
5.640
5.577
5.615
836,815
+0.03(+0.60%)
Sep 16, 2004
5.533
5.592
5.527
5.582
566,836
+0.02(+0.36%)
Sep 15, 2004
5.550
5.588
5.550
5.562
420,498
-0.01(-0.24%)
Sep 14, 2004
5.580
5.604
5.535
5.575
571,614
-0.03(-0.45%)
Sep 13, 2004
5.582
5.634
5.553
5.600
663,598
-0.02(-0.42%)
Sep 10, 2004
5.560
5.654
5.560
5.624
759,166
+0.05(+0.87%)
Sep 09, 2004
5.599
5.600
5.542
5.575
561,460
-0.02(-0.36%)
Sep 08, 2004
5.567
5.599
5.533
5.595
733,482
+0.02(+0.36%)
Sep 07, 2004
5.575
5.605
5.568
5.575
693,463
-0.01(-0.18%)
Sep 03, 2004
5.552
5.607
5.548
5.585
576,990
+0.02(+0.30%)
Sep 02, 2004
5.528
5.578
5.528
5.568
520,246
+0.00(+0.06%)
Sep 01, 2004
5.580
5.582
5.525
5.565
533,387
-0.01(-0.21%)
Aug 31, 2004
5.570
5.605
5.567
5.577
857,123
+0.03(+0.45%)
Aug 30, 2004
5.543
5.572
5.523
5.552
754,985
+0.03(+0.48%)
Aug 27, 2004
5.540
5.558
5.485
5.525
318,360
-0.00(-0.03%)
Aug 26, 2004
5.538
5.550
5.458
5.527
849,955
+0.01(+0.18%)
Aug 25, 2004
5.495
5.542
5.485
5.517
542,347
-0.02(-0.36%)
Aug 24, 2004
5.517
5.553
5.450
5.537
859,512
+0.05(+0.82%)
Aug 23, 2004
5.466
5.506
5.461
5.491
551,903
+0.00(+0.00%)
Aug 20, 2004
5.537
5.557
5.491
5.491
427,665
-0.00(-0.06%)
Aug 19, 2004
5.540
5.557
5.490
5.495
401,384
-0.03(-0.55%)
Aug 18, 2004
5.530
5.550
5.520
5.525
480,825
-0.00(-0.06%)
Aug 17, 2004
5.547
5.553
5.511
5.528
459,322
-0.02(-0.33%)
Aug 16, 2004
5.466
5.557
5.408
5.547
924,020
+0.18(+3.40%)
Aug 13, 2004
5.359
5.429
5.332
5.364
536,971
+0.01(+0.12%)
Aug 12, 2004
5.458
5.466
5.357
5.357
803,963
-0.04(-0.68%)
Aug 11, 2004
5.421
5.424
5.341
5.394
637,317
-0.01(-0.22%)
Aug 10, 2004
5.475
5.501
5.404
5.406
627,760
-0.06(-1.13%)
Aug 09, 2004
5.416
5.481
5.374
5.468
756,179
+0.11(+2.06%)
Aug 06, 2004
5.431
5.455
5.296
5.357
835,620
-0.06(-1.05%)
Aug 05, 2004
5.418
5.486
5.384
5.414
753,193
-0.00(-0.03%)
Aug 04, 2004
5.485
5.490
5.416
5.416
582,963
-0.07(-1.22%)
Aug 03, 2004
5.413
5.483
5.394
5.483
524,428
+0.09(+1.68%)
Aug 02, 2004
5.466
5.475
5.357
5.393
970,610
-0.09(-1.68%)
Jul 30, 2004
5.522
5.522
5.466
5.485
587,741
-0.11(-1.97%)
Jul 29, 2004
5.567
5.602
5.567
5.595
1,475,327
+0.03(+0.45%)
Jul 28, 2004
5.587
5.587
5.567
5.570
1,075,137
-0.02(-0.30%)
Jul 27, 2004
5.600
5.609
5.567
5.587
1,977,655
+0.02(+0.30%)
Jul 26, 2004
5.567
5.578
5.567
5.570
1,576,867
+0.00(+0.03%)
Jul 23, 2004
5.567
5.592
5.567
5.568
9,420,591
+0.00(+0.03%)
Jul 22, 2004
5.709
5.711
5.525
5.567
3,129,843
-0.20(-3.54%)
Jul 21, 2004
5.850
5.935
5.769
5.771
1,082,902
-0.10(-1.65%)
Jul 20, 2004
5.943
5.952
5.843
5.868
459,919
-0.06(-0.99%)
Jul 19, 2004
5.918
5.935
5.846
5.927
470,671
-0.01(-0.08%)
Jul 16, 2004
5.865
6.019
5.858
5.932
693,463
+0.09(+1.58%)
Jul 15, 2004
5.748
5.893
5.748
5.840
382,868
+0.05(+0.87%)
Jul 14, 2004
5.657
5.806
5.649
5.789
439,014
+0.09(+1.59%)
Jul 13, 2004
5.731
5.813
5.699
5.699
554,292
-0.05(-0.90%)
Jul 12, 2004
5.711
5.858
5.709
5.751
836,815
+0.08(+1.45%)
Jul 09, 2004
5.826
5.835
5.662
5.669
567,433
-0.13(-2.28%)
Jul 08, 2004
5.726
5.843
5.726
5.801
1,081,707
+0.09(+1.52%)
Jul 07, 2004
5.610
5.714
5.609
5.714
625,968
+0.11(+1.88%)
Jul 06, 2004
5.694
5.721
5.609
5.609
628,955
-0.09(-1.50%)
Jul 02, 2004
5.692
5.717
5.627
5.694
597,298
+0.02(+0.38%)
Jul 01, 2004
5.617
5.686
5.612
5.672
473,060
+0.08(+1.50%)
Jun 30, 2004
5.466
5.634
5.448
5.588
657,028
+0.13(+2.39%)
Jun 29, 2004
5.409
5.458
5.388
5.458
407,954
+0.03(+0.59%)
Jun 28, 2004
5.408
5.478
5.379
5.426
683,906
+0.05(+0.97%)
Jun 25, 2004
5.388
5.416
5.366
5.374
369,130
+0.00(+0.00%)
Jun 24, 2004
5.436
5.445
5.366
5.374
459,919
-0.05(-0.83%)
Jun 23, 2004
5.371
5.421
5.362
5.419
372,714
+0.02(+0.43%)
Jun 22, 2004
5.411
5.414
5.361
5.396
425,276
+0.03(+0.47%)
Jun 21, 2004
5.386
5.399
5.322
5.371
483,214
-0.04(-0.65%)
Jun 18, 2004
5.339
5.441
5.339
5.406
845,177
-0.01(-0.15%)
Jun 17, 2004
5.424
5.456
5.329
5.414
1,572,089
+0.18(+3.49%)
Jun 16, 2004
5.230
5.255
5.182
5.232
671,960
+0.02(+0.35%)
Jun 15, 2004
5.218
5.257
5.203
5.213
550,111
-0.00(-0.06%)
Jun 14, 2004
5.287
5.321
5.210
5.217
403,773
-0.09(-1.70%)
Jun 10, 2004
5.357
5.366
5.290
5.307
486,200
-0.04(-0.69%)
Jun 09, 2004
5.349
5.393
5.334
5.344
332,097
-0.05(-0.87%)
Jun 08, 2004
5.399
5.409
5.371
5.391
269,381
+0.00(+0.06%)
Jun 07, 2004
5.349
5.416
5.349
5.388
336,876
+0.06(+1.19%)
Jun 04, 2004
5.394
5.424
5.324
5.324
518,455
-0.05(-0.97%)
Jun 03, 2004
5.362
5.424
5.361
5.376
297,454
+0.03(+0.56%)
Jun 02, 2004
5.411
5.424
5.341
5.346
307,608
-0.05(-0.90%)
Jun 01, 2004
5.349
5.414
5.301
5.394
413,927
+0.06(+1.16%)
May 28, 2004
5.314
5.342
5.301
5.332
194,719
+0.02(+0.38%)
May 27, 2004
5.265
5.356
5.265
5.312
323,735
+0.01(+0.13%)
May 26, 2004
5.244
5.334
5.232
5.306
616,412
+0.07(+1.41%)
May 25, 2004
5.265
5.319
5.224
5.232
407,357
-0.02(-0.32%)
May 24, 2004
5.198
5.257
5.185
5.249
307,608
+0.06(+1.13%)
May 21, 2004
5.208
5.208
5.180
5.190
210,249
-0.02(-0.35%)
May 20, 2004
5.232
5.265
5.190
5.208
433,638
-0.02(-0.35%)
May 19, 2004
5.207
5.269
5.207
5.227
262,811
+0.04(+0.71%)
May 18, 2004
5.269
5.280
5.185
5.190
732,287
-0.07(-1.27%)
May 17, 2004
5.336
5.349
5.234
5.257
525,025
-0.04(-0.70%)
May 14, 2004
5.357
5.357
5.277
5.294
413,330
+0.02(+0.32%)
May 13, 2004
5.383
5.383
5.260
5.277
486,798
+0.05(+0.99%)
May 12, 2004
5.316
5.383
5.190
5.225
817,104
+0.04(+0.68%)
May 11, 2004
5.026
5.235
5.026
5.190
809,339
+0.12(+2.31%)
May 10, 2004
5.182
5.187
4.562
5.073
3,407,587
-0.20(-3.81%)
May 07, 2004
5.398
5.450
5.115
5.274
1,687,965
-0.12(-2.30%)
May 06, 2004
5.441
5.473
5.334
5.398
835,620
-0.13(-2.30%)
May 05, 2004
5.580
5.582
5.517
5.525
410,344
-0.03(-0.54%)
May 04, 2004
5.458
5.567
5.441
5.555
400,787
+0.08(+1.53%)
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.