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
Nike Inc
(NY:
NKE
)
95.00
+1.61 (+1.72%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 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 (%)
Dec 31, 2004
4.750
4.784
4.744
4.744
5,316,048
-0.02(-0.32%)
Dec 30, 2004
4.737
4.789
4.737
4.759
4,169,112
+0.02(+0.45%)
Dec 29, 2004
4.779
4.779
4.687
4.738
13,590,235
-0.05(-1.01%)
Dec 28, 2004
4.774
4.790
4.761
4.786
6,115,080
+0.03(+0.70%)
Dec 27, 2004
4.802
4.802
4.753
4.753
5,447,945
-0.04(-0.85%)
Dec 23, 2004
4.781
4.831
4.781
4.793
5,987,961
+0.03(+0.60%)
Dec 22, 2004
4.750
4.802
4.712
4.765
15,180,653
-0.02(-0.36%)
Dec 21, 2004
4.799
4.828
4.778
4.782
8,456,741
-0.00(-0.10%)
Dec 20, 2004
4.805
4.835
4.773
4.787
13,314,970
-0.01(-0.22%)
Dec 17, 2004
4.653
4.824
4.653
4.797
42,229,224
+0.30(+6.75%)
Dec 16, 2004
4.499
4.532
4.453
4.494
9,751,823
+0.00(+0.06%)
Dec 15, 2004
4.551
4.553
4.470
4.491
15,416,730
-0.04(-0.79%)
Dec 14, 2004
4.536
4.536
4.462
4.527
14,528,811
-0.03(-0.60%)
Dec 13, 2004
4.564
4.577
4.506
4.554
12,455,724
+0.00(+0.06%)
Dec 10, 2004
4.577
4.625
4.551
4.551
7,899,521
-0.03(-0.59%)
Dec 09, 2004
4.543
4.608
4.517
4.578
11,351,798
+0.04(+0.95%)
Dec 08, 2004
4.499
4.554
4.479
4.536
8,121,262
+0.05(+1.03%)
Dec 07, 2004
4.512
4.565
4.490
4.490
8,148,979
-0.04(-0.97%)
Dec 06, 2004
4.524
4.554
4.481
4.533
8,648,853
-0.00(-0.07%)
Dec 03, 2004
4.525
4.558
4.505
4.537
6,219,260
+0.00(+0.02%)
Dec 02, 2004
4.528
4.559
4.496
4.536
7,115,781
+0.01(+0.17%)
Dec 01, 2004
4.436
4.538
4.436
4.528
8,292,346
+0.10(+2.23%)
Nov 30, 2004
4.485
4.513
4.415
4.429
10,341,539
-0.06(-1.26%)
Nov 29, 2004
4.462
4.507
4.460
4.485
8,905,957
+0.03(+0.76%)
Nov 26, 2004
4.468
4.499
4.447
4.451
3,994,204
-0.02(-0.40%)
Nov 24, 2004
4.451
4.472
4.435
4.469
7,167,393
+0.03(+0.70%)
Nov 23, 2004
4.389
4.444
4.362
4.438
8,469,166
+0.06(+1.31%)
Nov 22, 2004
4.347
4.398
4.304
4.381
14,066,213
+0.06(+1.50%)
Nov 19, 2004
4.413
4.427
4.265
4.316
48,000,224
-0.13(-2.94%)
Nov 18, 2004
4.504
4.593
4.447
4.447
28,248,076
-0.05(-1.15%)
Nov 17, 2004
4.477
4.572
4.477
4.498
7,576,467
+0.03(+0.60%)
Nov 16, 2004
4.522
4.525
4.466
4.472
8,185,299
-0.05(-1.10%)
Nov 15, 2004
4.507
4.552
4.500
4.521
5,410,670
+0.00(+0.03%)
Nov 12, 2004
4.452
4.526
4.449
4.520
7,921,504
+0.07(+1.66%)
Nov 11, 2004
4.434
4.462
4.420
4.446
7,481,845
+0.04(+0.82%)
Nov 10, 2004
4.431
4.454
4.410
4.410
7,694,028
-0.03(-0.60%)
Nov 09, 2004
4.420
4.441
4.409
4.437
9,070,351
+0.01(+0.22%)
Nov 08, 2004
4.478
4.504
4.405
4.427
15,857,345
-0.08(-1.74%)
Nov 05, 2004
4.466
4.522
4.452
4.505
13,176,382
+0.04(+0.88%)
Nov 04, 2004
4.345
4.466
4.332
4.466
19,631,720
+0.12(+2.77%)
Nov 03, 2004
4.329
4.358
4.310
4.346
12,404,112
+0.04(+1.01%)
Nov 02, 2004
4.289
4.375
4.289
4.302
15,577,301
+0.03(+0.78%)
Nov 01, 2004
4.241
4.289
4.222
4.269
8,350,649
+0.02(+0.36%)
Oct 29, 2004
4.249
4.287
4.241
4.254
8,206,326
+0.01(+0.25%)
Oct 28, 2004
4.264
4.276
4.230
4.243
7,629,991
-0.02(-0.48%)
Oct 27, 2004
4.213
4.279
4.206
4.264
14,412,205
+0.04(+0.89%)
Oct 26, 2004
4.193
4.263
4.180
4.226
15,453,050
+0.04(+1.08%)
Oct 25, 2004
4.128
4.200
4.114
4.181
10,684,664
+0.04(+1.02%)
Oct 22, 2004
4.216
4.230
4.118
4.138
12,907,808
-0.09(-2.08%)
Oct 21, 2004
4.182
4.248
4.176
4.226
23,494,026
+0.06(+1.43%)
Oct 20, 2004
4.186
4.213
4.150
4.167
8,006,568
-0.03(-0.77%)
Oct 19, 2004
4.180
4.221
4.177
4.199
21,327,274
+0.02(+0.46%)
Oct 18, 2004
4.054
4.180
4.051
4.180
12,492,044
+0.09(+2.30%)
Oct 15, 2004
4.041
4.101
4.029
4.086
8,971,906
+0.04(+0.94%)
Oct 14, 2004
4.052
4.083
4.039
4.047
6,244,110
-0.01(-0.27%)
Oct 13, 2004
4.087
4.094
4.008
4.058
10,708,558
-0.02(-0.58%)
Oct 12, 2004
4.088
4.116
4.054
4.082
10,073,920
-0.05(-1.32%)
Oct 11, 2004
4.137
4.149
4.108
4.136
8,554,230
-0.00(-0.03%)
Oct 08, 2004
4.164
4.167
4.113
4.137
7,916,725
-0.03(-0.65%)
Oct 07, 2004
4.176
4.185
4.160
4.165
7,400,604
-0.02(-0.57%)
Oct 06, 2004
4.179
4.214
4.159
4.189
12,155,609
+0.02(+0.48%)
Oct 05, 2004
4.172
4.196
4.155
4.169
13,996,441
-0.00(-0.11%)
Oct 04, 2004
4.180
4.185
4.164
4.174
11,164,465
-0.01(-0.13%)
Oct 01, 2004
4.133
4.180
4.112
4.179
10,679,885
+0.06(+1.37%)
Sep 30, 2004
4.108
4.145
4.093
4.122
16,325,677
+0.01(+0.34%)
Sep 29, 2004
4.159
4.169
4.091
4.108
16,299,871
-0.06(-1.47%)
Sep 28, 2004
4.149
4.176
4.135
4.169
8,138,466
+0.02(+0.50%)
Sep 27, 2004
4.159
4.183
4.114
4.148
11,489,430
-0.02(-0.50%)
Sep 24, 2004
4.137
4.186
4.136
4.169
11,482,740
+0.03(+0.77%)
Sep 23, 2004
4.128
4.154
4.097
4.137
13,487,966
+0.01(+0.16%)
Sep 22, 2004
4.147
4.159
4.121
4.131
15,338,356
-0.02(-0.49%)
Sep 21, 2004
4.080
4.172
4.073
4.151
21,569,086
+0.07(+1.73%)
Sep 20, 2004
4.075
4.104
4.047
4.080
27,090,626
+0.08(+1.88%)
Sep 17, 2004
4.034
4.078
3.996
4.005
20,440,310
-0.02(-0.57%)
Sep 16, 2004
3.990
4.055
3.990
4.028
7,995,099
+0.04(+0.92%)
Sep 15, 2004
3.959
4.007
3.940
3.991
9,943,934
+0.03(+0.82%)
Sep 14, 2004
3.944
3.973
3.921
3.959
8,123,173
+0.01(+0.20%)
Sep 13, 2004
3.958
3.989
3.933
3.951
9,548,241
-0.01(-0.16%)
Sep 10, 2004
3.910
3.965
3.910
3.958
7,141,587
+0.04(+0.96%)
Sep 09, 2004
4.030
4.033
3.898
3.920
20,717,486
-0.13(-3.13%)
Sep 08, 2004
4.039
4.078
4.031
4.046
11,047,860
+0.01(+0.19%)
Sep 07, 2004
4.018
4.046
4.018
4.039
7,415,896
+0.02(+0.51%)
Sep 03, 2004
4.011
4.046
4.008
4.018
6,283,297
+0.01(+0.17%)
Sep 02, 2004
3.989
4.024
3.980
4.011
6,710,531
+0.03(+0.79%)
Sep 01, 2004
3.924
4.003
3.924
3.980
10,012,750
+0.04(+1.02%)
Aug 31, 2004
3.918
3.940
3.908
3.940
7,721,746
+0.03(+0.78%)
Aug 30, 2004
3.950
3.963
3.899
3.909
9,935,332
-0.06(-1.61%)
Aug 27, 2004
3.952
3.977
3.929
3.973
5,346,633
-0.00(-0.01%)
Aug 26, 2004
3.939
4.023
3.929
3.974
13,048,308
+0.05(+1.21%)
Aug 25, 2004
3.906
3.931
3.890
3.926
8,034,286
+0.03(+0.78%)
Aug 24, 2004
3.881
3.906
3.881
3.896
6,557,606
+0.03(+0.72%)
Aug 23, 2004
3.885
3.893
3.848
3.868
6,568,119
-0.02(-0.43%)
Aug 20, 2004
3.840
3.897
3.832
3.885
10,309,042
+0.03(+0.83%)
Aug 19, 2004
3.817
3.853
3.801
3.853
7,806,810
+0.04(+0.92%)
Aug 18, 2004
3.744
3.823
3.736
3.818
12,938,393
+0.07(+1.93%)
Aug 17, 2004
3.748
3.784
3.738
3.746
6,470,630
-0.01(-0.28%)
Aug 16, 2004
3.633
3.757
3.631
3.756
9,312,164
+0.11(+3.03%)
Aug 13, 2004
3.640
3.654
3.603
3.646
8,435,714
+0.01(+0.17%)
Aug 12, 2004
3.672
3.688
3.615
3.639
7,109,091
-0.04(-1.07%)
Aug 11, 2004
3.672
3.701
3.660
3.679
7,003,955
-0.03(-0.76%)
Aug 10, 2004
3.693
3.707
3.665
3.707
6,269,916
+0.05(+1.27%)
Aug 09, 2004
3.625
3.680
3.589
3.660
8,642,162
+0.03(+0.95%)
Aug 06, 2004
3.678
3.678
3.613
3.626
13,713,530
-0.09(-2.46%)
Aug 05, 2004
3.827
3.827
3.687
3.717
11,890,858
-0.11(-2.79%)
Aug 04, 2004
3.793
3.851
3.785
3.824
8,024,728
+0.02(+0.55%)
Aug 03, 2004
3.839
3.840
3.796
3.803
8,032,374
-0.05(-1.28%)
Aug 02, 2004
3.804
3.858
3.798
3.852
11,767,562
+0.05(+1.28%)
Jul 30, 2004
3.806
3.806
3.761
3.804
8,602,975
-0.01(-0.26%)
Jul 29, 2004
3.746
3.832
3.725
3.814
16,199,514
+0.11(+2.97%)
Jul 28, 2004
3.688
3.709
3.631
3.704
15,639,427
+0.00(+0.07%)
Jul 27, 2004
3.647
3.715
3.642
3.701
12,779,733
+0.04(+1.13%)
Jul 26, 2004
3.685
3.694
3.625
3.660
15,664,277
-0.02(-0.44%)
Jul 23, 2004
3.717
3.730
3.659
3.676
14,219,138
-0.06(-1.64%)
Jul 22, 2004
3.706
3.750
3.675
3.737
18,732,330
-0.01(-0.32%)
Jul 21, 2004
3.790
3.809
3.748
3.749
10,319,556
-0.05(-1.28%)
Jul 20, 2004
3.779
3.806
3.763
3.798
11,855,494
+0.01(+0.15%)
Jul 19, 2004
3.827
3.838
3.772
3.792
11,474,138
-0.05(-1.37%)
Jul 16, 2004
3.850
3.853
3.826
3.845
12,536,009
+0.02(+0.40%)
Jul 15, 2004
3.801
3.841
3.792
3.830
9,072,263
+0.02(+0.63%)
Jul 14, 2004
3.847
3.866
3.796
3.806
10,180,012
-0.06(-1.56%)
Jul 13, 2004
3.866
3.871
3.853
3.866
6,674,211
-0.01(-0.28%)
Jul 12, 2004
3.885
3.891
3.846
3.877
7,213,271
-0.02(-0.51%)
Jul 09, 2004
3.882
3.911
3.874
3.897
7,888,051
+0.03(+0.85%)
Jul 08, 2004
3.919
3.919
3.848
3.864
11,053,595
-0.07(-1.73%)
Jul 07, 2004
3.924
3.948
3.915
3.932
7,838,351
+0.01(+0.25%)
Jul 06, 2004
3.927
3.970
3.921
3.922
12,989,049
-0.02(-0.45%)
Jul 02, 2004
3.947
3.982
3.929
3.940
7,581,246
+0.00(+0.03%)
Jul 01, 2004
3.965
3.974
3.916
3.939
9,422,078
-0.02(-0.61%)
Jun 30, 2004
3.947
3.964
3.934
3.963
9,248,127
+0.02(+0.49%)
Jun 29, 2004
3.971
3.989
3.926
3.943
9,639,041
-0.03(-0.69%)
Jun 28, 2004
3.950
4.046
3.944
3.971
17,747,878
+0.03(+0.78%)
Jun 25, 2004
3.937
3.965
3.845
3.940
42,019,908
+0.15(+4.02%)
Jun 24, 2004
3.777
3.811
3.771
3.787
12,234,939
+0.01(+0.15%)
Jun 23, 2004
3.756
3.798
3.751
3.782
10,891,112
+0.03(+0.82%)
Jun 22, 2004
3.716
3.752
3.692
3.751
8,725,315
+0.03(+0.72%)
Jun 21, 2004
3.751
3.780
3.715
3.724
10,094,948
-0.02(-0.60%)
Jun 18, 2004
3.743
3.780
3.741
3.747
7,394,869
-0.01(-0.25%)
Jun 17, 2004
3.755
3.788
3.735
3.756
8,943,233
-0.01(-0.17%)
Jun 16, 2004
3.761
3.769
3.733
3.762
4,966,232
+0.01(+0.33%)
Jun 15, 2004
3.739
3.821
3.737
3.750
11,034,479
+0.02(+0.63%)
Jun 14, 2004
3.714
3.726
3.702
3.726
5,965,978
-0.00(-0.03%)
Jun 10, 2004
3.691
3.753
3.687
3.727
11,030,656
+0.04(+1.06%)
Jun 09, 2004
3.687
3.691
3.668
3.688
8,806,556
+0.00(+0.03%)
Jun 08, 2004
3.676
3.713
3.662
3.687
11,602,213
+0.01(+0.24%)
Jun 07, 2004
3.633
3.688
3.632
3.678
11,444,509
+0.05(+1.49%)
Jun 04, 2004
3.683
3.688
3.624
3.624
11,375,693
-0.05(-1.31%)
Jun 03, 2004
3.695
3.695
3.656
3.672
9,015,872
-0.02(-0.62%)
Jun 02, 2004
3.717
3.724
3.675
3.695
9,834,020
-0.02(-0.55%)
Jun 01, 2004
3.724
3.737
3.685
3.716
7,700,719
-0.01(-0.17%)
May 28, 2004
3.724
3.737
3.691
3.722
7,652,930
+0.01(+0.30%)
May 27, 2004
3.730
3.761
3.704
3.711
8,155,670
+0.00(+0.07%)
May 26, 2004
3.684
3.754
3.665
3.708
11,247,618
+0.01(+0.34%)
May 25, 2004
3.615
3.696
3.595
3.696
16,664,979
+0.09(+2.47%)
May 24, 2004
3.542
3.634
3.539
3.607
17,895,068
+0.08(+2.18%)
May 21, 2004
3.504
3.531
3.495
3.530
16,037,987
+0.05(+1.58%)
May 20, 2004
3.481
3.491
3.444
3.475
8,941,321
-0.01(-0.17%)
May 19, 2004
3.503
3.535
3.477
3.481
11,025,877
+0.00(+0.06%)
May 18, 2004
3.464
3.498
3.460
3.479
15,997,844
+0.02(+0.68%)
May 17, 2004
3.521
3.521
3.443
3.455
13,052,131
-0.09(-2.42%)
May 14, 2004
3.569
3.583
3.518
3.541
9,263,419
-0.02(-0.67%)
May 13, 2004
3.561
3.597
3.560
3.565
18,270,690
+0.01(+0.22%)
May 12, 2004
3.568
3.579
3.490
3.557
16,261,640
+0.02(+0.68%)
May 11, 2004
3.515
3.544
3.513
3.533
17,186,834
+0.06(+1.72%)
May 10, 2004
3.455
3.494
3.447
3.474
20,723,220
-0.01(-0.26%)
May 07, 2004
3.556
3.586
3.482
3.482
22,470,386
-0.09(-2.60%)
May 06, 2004
3.672
3.672
3.556
3.576
25,428,524
-0.13(-3.39%)
May 05, 2004
3.683
3.701
3.640
3.701
16,290,313
+0.02(+0.43%)
May 04, 2004
3.699
3.713
3.675
3.685
14,921,636
-0.03(-0.89%)
May 03, 2004
3.755
3.761
3.698
3.718
18,776,296
-0.05(-1.21%)
Apr 30, 2004
3.774
3.813
3.757
3.764
11,105,207
-0.01(-0.26%)
Apr 29, 2004
3.851
3.860
3.730
3.774
24,529,136
-0.08(-2.00%)
Apr 28, 2004
3.886
3.886
3.838
3.851
9,419,211
-0.04(-1.13%)
Apr 27, 2004
3.848
3.914
3.847
3.895
11,296,363
+0.05(+1.24%)
Apr 26, 2004
3.939
3.948
3.825
3.847
17,417,178
-0.09(-2.17%)
Apr 23, 2004
3.951
3.951
3.920
3.932
9,360,909
-0.03(-0.66%)
Apr 22, 2004
3.921
3.982
3.897
3.959
11,541,043
+0.01(+0.29%)
Apr 21, 2004
3.939
3.978
3.927
3.947
12,834,213
-0.02(-0.40%)
Apr 20, 2004
4.002
4.028
3.963
3.963
14,416,984
-0.03(-0.75%)
Apr 19, 2004
3.971
4.002
3.965
3.993
9,396,272
+0.02(+0.54%)
Apr 16, 2004
3.973
3.977
3.949
3.971
8,852,434
+0.02(+0.42%)
Apr 15, 2004
3.966
3.994
3.939
3.954
7,362,373
-0.01(-0.29%)
Apr 14, 2004
3.976
4.006
3.941
3.966
11,072,710
-0.03(-0.75%)
Apr 13, 2004
4.110
4.110
3.970
3.996
11,654,780
-0.04(-1.11%)
Apr 12, 2004
4.023
4.060
4.023
4.041
4,864,920
+0.02(+0.61%)
Apr 08, 2004
4.028
4.054
4.004
4.016
11,158,731
+0.00(+0.03%)
Apr 07, 2004
4.040
4.043
3.997
4.015
10,461,011
-0.03(-0.83%)
Apr 06, 2004
4.065
4.075
4.029
4.049
10,785,021
-0.04(-0.88%)
Apr 05, 2004
4.007
4.085
4.007
4.085
8,688,995
+0.08(+1.88%)
Apr 02, 2004
4.020
4.047
3.978
4.009
8,766,413
+0.01(+0.33%)
Apr 01, 2004
4.071
4.071
3.981
3.996
14,406,471
-0.08(-1.90%)
Mar 31, 2004
4.011
4.085
3.999
4.074
17,351,228
+0.05(+1.37%)
Mar 30, 2004
3.984
4.028
3.974
4.019
7,301,203
+0.01(+0.29%)
Mar 29, 2004
4.002
4.028
3.994
4.007
15,562,009
+0.02(+0.46%)
Mar 26, 2004
3.999
4.027
3.976
3.989
8,614,444
-0.01(-0.30%)
Mar 25, 2004
4.007
4.020
3.976
4.001
11,134,836
-0.01(-0.16%)
Mar 24, 2004
3.976
4.023
3.969
4.007
10,288,971
+0.02(+0.39%)
Mar 23, 2004
4.010
4.010
3.958
3.991
13,491,789
-0.01(-0.37%)
Mar 22, 2004
4.110
4.110
3.975
4.006
13,032,059
-0.02(-0.38%)
Mar 19, 2004
4.010
4.054
3.951
4.021
24,027,352
+0.00(+0.06%)
Mar 18, 2004
3.986
4.021
3.950
4.019
17,713,470
+0.04(+0.88%)
Mar 17, 2004
3.937
4.001
3.924
3.984
13,353,201
+0.05(+1.38%)
Mar 16, 2004
3.916
3.944
3.910
3.929
11,503,767
+0.04(+0.95%)
Mar 15, 2004
3.914
3.921
3.877
3.892
14,855,687
-0.02(-0.53%)
Mar 12, 2004
3.910
3.943
3.879
3.913
13,158,222
+0.01(+0.16%)
Mar 11, 2004
3.986
3.996
3.903
3.907
13,040,661
-0.10(-2.57%)
Mar 10, 2004
4.033
4.076
4.007
4.010
15,863,079
-0.00(-0.01%)
Mar 09, 2004
3.988
4.032
3.960
4.010
43,022,520
+0.11(+2.91%)
Mar 08, 2004
3.908
3.908
3.887
3.897
11,073,666
-0.02(-0.45%)
Mar 05, 2004
3.879
3.921
3.861
3.915
13,941,962
+0.01(+0.15%)
Mar 04, 2004
3.857
3.918
3.853
3.909
9,438,327
+0.05(+1.21%)
Mar 03, 2004
3.859
3.866
3.778
3.862
20,162,178
-0.00(-0.04%)
Mar 02, 2004
3.847
3.864
3.819
3.864
15,723,536
+0.02(+0.45%)
Mar 01, 2004
3.855
3.862
3.823
3.847
14,180,907
+0.01(+0.38%)
Feb 27, 2004
3.866
3.895
3.832
3.832
15,521,866
-0.03(-0.88%)
Feb 26, 2004
3.886
3.886
3.847
3.866
13,084,627
-0.02(-0.63%)
Feb 25, 2004
3.887
3.902
3.877
3.891
18,899,592
+0.01(+0.15%)
Feb 24, 2004
3.793
3.903
3.774
3.885
22,107,190
+0.09(+2.29%)
Feb 23, 2004
3.750
3.809
3.740
3.798
12,458,591
+0.05(+1.31%)
Feb 20, 2004
3.793
3.794
3.715
3.749
8,725,315
-0.04(-1.02%)
Feb 19, 2004
3.801
3.832
3.782
3.787
6,146,620
-0.00(-0.06%)
Feb 18, 2004
3.814
3.815
3.767
3.790
6,073,025
-0.03(-0.77%)
Feb 17, 2004
3.777
3.831
3.777
3.819
8,002,745
+0.04(+0.94%)
Feb 13, 2004
3.772
3.798
3.746
3.783
5,433,609
-0.00(-0.06%)
Feb 12, 2004
3.828
3.839
3.778
3.785
10,755,391
-0.04(-1.15%)
Feb 11, 2004
3.777
3.842
3.777
3.829
10,640,698
+0.05(+1.33%)
Feb 10, 2004
3.756
3.785
3.736
3.779
8,554,230
+0.03(+0.80%)
Feb 09, 2004
3.722
3.767
3.719
3.749
8,432,846
+0.03(+0.86%)
Feb 06, 2004
3.696
3.730
3.691
3.717
7,710,276
+0.02(+0.47%)
Feb 05, 2004
3.697
3.727
3.674
3.700
9,412,521
+0.00(+0.06%)
Feb 04, 2004
3.657
3.738
3.653
3.698
15,104,190
+0.03(+0.91%)
Feb 03, 2004
3.662
3.697
3.654
3.665
8,026,640
-0.01(-0.28%)
Feb 02, 2004
3.641
3.714
3.637
3.675
9,789,098
+0.03(+0.85%)
Jan 30, 2004
3.575
3.650
3.549
3.644
11,093,738
+0.06(+1.65%)
Jan 29, 2004
3.603
3.615
3.565
3.585
9,473,691
-0.01(-0.15%)
Jan 28, 2004
3.651
3.657
3.580
3.590
9,182,178
-0.05(-1.41%)
Jan 27, 2004
3.657
3.661
3.635
3.642
6,411,371
-0.02(-0.41%)
Jan 26, 2004
3.640
3.662
3.622
3.657
8,737,740
+0.02(+0.46%)
Jan 23, 2004
3.649
3.671
3.625
3.640
6,680,901
-0.00(-0.13%)
Jan 22, 2004
3.692
3.694
3.638
3.645
6,721,044
-0.04(-1.14%)
Jan 21, 2004
3.642
3.694
3.620
3.687
12,679,376
+0.03(+0.87%)
Jan 20, 2004
3.638
3.662
3.624
3.655
10,465,790
+0.03(+0.72%)
Jan 16, 2004
3.625
3.658
3.609
3.628
7,726,525
+0.02(+0.45%)
Jan 15, 2004
3.619
3.630
3.570
3.612
12,687,023
-0.01(-0.19%)
Jan 14, 2004
3.610
3.636
3.605
3.619
9,176,443
+0.00(+0.12%)
Jan 13, 2004
3.603
3.636
3.599
3.615
12,173,769
+0.01(+0.36%)
Jan 12, 2004
3.568
3.612
3.563
3.602
13,135,284
+0.05(+1.44%)
Jan 09, 2004
3.577
3.590
3.544
3.550
7,850,776
-0.03(-0.77%)
Jan 08, 2004
3.556
3.605
3.545
3.578
18,258,264
+0.04(+1.00%)
Jan 07, 2004
3.532
3.551
3.469
3.543
15,869,770
+0.01(+0.34%)
Jan 06, 2004
3.529
3.543
3.523
3.531
17,292,926
-0.00(-0.09%)
Jan 05, 2004
3.529
3.563
3.520
3.534
14,214,359
-0.00(-0.09%)
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.