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
Molson Coors Brewing
(NY:
TAP
)
50.98
+0.02 (+0.04%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 12, 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
11.67
11.67
11.57
11.59
1,628,932
-0.09(-0.77%)
Apr 29, 2004
11.61
11.72
11.59
11.68
1,030,693
+0.04(+0.36%)
Apr 28, 2004
11.77
11.78
11.61
11.64
1,143,199
-0.11(-0.97%)
Apr 27, 2004
11.82
11.90
11.73
11.76
1,022,758
-0.05(-0.40%)
Apr 26, 2004
11.92
11.97
11.78
11.80
1,159,069
-0.11(-0.96%)
Apr 23, 2004
11.72
11.98
11.71
11.92
1,445,861
+0.15(+1.27%)
Apr 22, 2004
11.84
11.84
11.58
11.77
3,865,454
-0.14(-1.16%)
Apr 21, 2004
11.92
11.95
11.88
11.91
1,546,748
+0.02(+0.16%)
Apr 20, 2004
12.05
12.06
11.88
11.89
1,416,105
-0.19(-1.58%)
Apr 19, 2004
12.09
12.14
12.03
12.08
1,084,821
-0.01(-0.09%)
Apr 16, 2004
12.02
12.17
12.02
12.09
1,398,535
+0.06(+0.53%)
Apr 15, 2004
12.00
12.03
11.85
12.02
1,719,617
+0.03(+0.22%)
Apr 14, 2004
12.10
12.11
11.90
12.00
1,570,836
-0.10(-0.83%)
Apr 13, 2004
12.24
12.25
12.08
12.10
1,282,911
-0.14(-1.11%)
Apr 12, 2004
12.21
12.28
12.19
12.23
1,451,812
+0.02(+0.20%)
Apr 08, 2004
12.23
12.36
12.15
12.21
1,348,941
+0.01(+0.12%)
Apr 07, 2004
12.24
12.28
12.19
12.20
1,147,733
-0.04(-0.35%)
Apr 06, 2004
12.35
12.36
12.20
12.24
1,741,154
-0.13(-1.01%)
Apr 05, 2004
12.47
12.47
12.29
12.36
1,361,127
-0.11(-0.90%)
Apr 02, 2004
12.60
12.68
12.47
12.48
2,963,137
+0.08(+0.66%)
Apr 01, 2004
12.25
12.39
12.20
12.39
1,142,349
+0.14(+1.15%)
Mar 31, 2004
12.08
12.25
12.03
12.25
1,407,320
+0.17(+1.43%)
Mar 30, 2004
11.93
12.09
11.85
12.08
1,127,613
+0.16(+1.32%)
Mar 29, 2004
11.99
11.99
11.85
11.92
1,231,050
-0.07(-0.59%)
Mar 26, 2004
11.81
12.04
11.81
11.99
1,600,592
+0.20(+1.69%)
Mar 25, 2004
11.89
11.89
11.69
11.79
1,500,272
-0.10(-0.86%)
Mar 24, 2004
11.97
12.04
11.86
11.90
1,628,081
-0.07(-0.56%)
Mar 23, 2004
11.93
12.03
11.91
11.96
1,204,978
+0.06(+0.52%)
Mar 22, 2004
11.96
11.96
11.80
11.90
1,115,994
-0.05(-0.44%)
Mar 19, 2004
11.79
12.00
11.77
11.96
1,000,653
+0.22(+1.83%)
Mar 18, 2004
11.78
11.82
11.59
11.74
960,979
-0.09(-0.73%)
Mar 17, 2004
11.78
11.85
11.78
11.83
771,390
+0.07(+0.63%)
Mar 16, 2004
11.75
11.81
11.74
11.75
880,212
+0.00(+0.02%)
Mar 15, 2004
11.87
11.93
11.70
11.75
1,254,289
-0.14(-1.17%)
Mar 12, 2004
11.74
11.89
11.66
11.89
1,868,964
+0.15(+1.31%)
Mar 11, 2004
11.56
11.79
11.53
11.74
2,160,007
+0.18(+1.54%)
Mar 10, 2004
11.56
11.64
11.47
11.56
1,538,246
+0.01(+0.11%)
Mar 09, 2004
11.67
11.68
11.48
11.55
2,140,736
-0.11(-0.92%)
Mar 08, 2004
11.67
11.75
11.63
11.65
1,543,347
-0.03(-0.27%)
Mar 05, 2004
11.69
11.85
11.67
11.69
1,361,410
-0.05(-0.41%)
Mar 04, 2004
11.75
11.76
11.69
11.73
1,243,520
-0.05(-0.40%)
Mar 03, 2004
11.65
11.78
11.65
11.78
2,701,567
-0.09(-0.74%)
Mar 02, 2004
12.11
12.12
11.85
11.87
2,045,233
-0.19(-1.59%)
Mar 01, 2004
11.94
12.08
11.91
12.06
1,055,065
+0.10(+0.86%)
Feb 27, 2004
11.74
12.01
11.73
11.96
1,815,120
+0.22(+1.89%)
Feb 26, 2004
11.64
11.74
11.63
11.74
691,757
+0.07(+0.56%)
Feb 25, 2004
11.67
11.69
11.61
11.67
1,115,427
-0.04(-0.35%)
Feb 24, 2004
11.69
11.74
11.62
11.71
1,246,920
+0.02(+0.20%)
Feb 23, 2004
11.57
11.71
11.54
11.69
1,437,643
+0.11(+0.96%)
Feb 20, 2004
11.40
11.62
11.40
11.58
1,849,410
+0.16(+1.39%)
Feb 19, 2004
11.50
11.53
11.42
11.42
779,042
-0.02(-0.19%)
Feb 18, 2004
11.37
11.46
11.36
11.44
1,048,263
+0.03(+0.25%)
Feb 17, 2004
11.29
11.48
11.29
11.41
1,709,981
+0.06(+0.51%)
Feb 13, 2004
11.46
11.46
11.27
11.35
1,296,514
-0.12(-1.06%)
Feb 12, 2004
11.50
11.57
11.48
11.48
1,564,885
-0.04(-0.32%)
Feb 11, 2004
11.46
11.54
11.39
11.51
1,519,826
+0.09(+0.82%)
Feb 10, 2004
11.17
11.51
11.12
11.42
2,768,164
+0.26(+2.34%)
Feb 09, 2004
10.89
11.29
10.89
11.16
2,430,078
+0.17(+1.53%)
Feb 06, 2004
10.81
11.05
10.81
10.99
2,833,060
+0.14(+1.28%)
Feb 05, 2004
10.55
11.06
10.05
10.85
14,084,254
+0.98(+9.98%)
Feb 04, 2004
9.916
9.976
9.849
9.866
2,153,205
-0.09(-0.87%)
Feb 03, 2004
10.02
10.02
9.924
9.953
3,538,137
-0.05(-0.51%)
Feb 02, 2004
9.995
10.04
9.951
10.00
808,514
+0.03(+0.28%)
Jan 30, 2004
9.947
9.999
9.873
9.976
1,690,427
-0.10(-0.95%)
Jan 29, 2004
10.05
10.09
10.02
10.07
1,457,763
+0.10(+1.03%)
Jan 28, 2004
9.898
10.01
9.877
9.969
1,878,883
+0.05(+0.55%)
Jan 27, 2004
9.863
9.942
9.794
9.914
674,470
+0.07(+0.70%)
Jan 26, 2004
9.836
9.872
9.766
9.845
734,549
+0.02(+0.18%)
Jan 23, 2004
9.836
9.843
9.789
9.827
1,227,650
-0.01(-0.13%)
Jan 22, 2004
9.766
9.847
9.752
9.840
911,669
+0.05(+0.49%)
Jan 21, 2004
9.769
9.819
9.748
9.792
706,210
+0.03(+0.33%)
Jan 20, 2004
9.656
9.771
9.610
9.760
2,621,934
+0.15(+1.54%)
Jan 16, 2004
9.616
9.642
9.591
9.612
1,071,501
-0.00(-0.02%)
Jan 15, 2004
9.587
9.649
9.572
9.614
1,073,485
+0.03(+0.28%)
Jan 14, 2004
9.607
9.609
9.522
9.587
1,196,477
-0.03(-0.28%)
Jan 13, 2004
9.633
9.658
9.595
9.614
931,789
-0.02(-0.22%)
Jan 12, 2004
9.552
9.658
9.524
9.635
1,123,362
+0.13(+1.34%)
Jan 09, 2004
9.489
9.561
9.489
9.508
717,829
-0.02(-0.17%)
Jan 08, 2004
9.660
9.660
9.510
9.524
1,377,280
-0.11(-1.10%)
Jan 07, 2004
9.773
9.773
9.619
9.630
1,856,211
-0.17(-1.71%)
Jan 06, 2004
9.932
9.932
9.783
9.797
1,178,056
-0.13(-1.35%)
Jan 05, 2004
9.854
9.935
9.854
9.932
717,546
+0.10(+0.99%)
Jan 02, 2004
9.905
9.914
9.792
9.834
571,316
-0.06(-0.64%)
Dec 31, 2003
9.880
9.924
9.880
9.898
1,096,440
+0.00(+0.00%)
Dec 30, 2003
9.905
9.914
9.893
9.898
563,948
-0.01(-0.07%)
Dec 29, 2003
9.924
9.960
9.879
9.905
856,407
+0.01(+0.05%)
Dec 26, 2003
9.921
9.951
9.898
9.900
102,870
-0.02(-0.20%)
Dec 24, 2003
9.953
9.965
9.916
9.919
108,255
-0.06(-0.57%)
Dec 23, 2003
9.935
9.979
9.917
9.976
612,408
+0.06(+0.64%)
Dec 22, 2003
9.854
9.912
9.820
9.912
784,993
+0.03(+0.34%)
Dec 19, 2003
10.08
10.08
9.859
9.879
1,169,555
-0.18(-1.75%)
Dec 18, 2003
10.02
10.09
9.930
10.05
1,086,521
+0.02(+0.23%)
Dec 17, 2003
10.08
10.10
10.01
10.03
523,423
-0.08(-0.82%)
Dec 16, 2003
10.07
10.14
10.02
10.12
707,060
+0.04(+0.40%)
Dec 15, 2003
10.07
10.14
10.07
10.07
629,411
+0.07(+0.69%)
Dec 12, 2003
10.12
10.12
9.967
10.01
858,675
-0.14(-1.43%)
Dec 11, 2003
9.969
10.17
9.933
10.15
1,109,192
+0.18(+1.82%)
Dec 10, 2003
9.924
10.00
9.923
9.969
1,055,915
+0.04(+0.44%)
Dec 09, 2003
9.748
9.967
9.748
9.924
1,289,996
+0.20(+2.05%)
Dec 08, 2003
9.607
9.737
9.607
9.725
926,688
+0.12(+1.25%)
Dec 05, 2003
9.697
9.713
9.614
9.605
690,907
-0.10(-0.98%)
Dec 04, 2003
9.748
9.801
9.674
9.700
766,572
-0.09(-0.94%)
Dec 03, 2003
9.711
9.799
9.704
9.792
1,257,406
+0.08(+0.82%)
Dec 02, 2003
9.725
9.734
9.695
9.713
816,166
-0.02(-0.25%)
Dec 01, 2003
9.714
9.746
9.695
9.737
1,009,155
+0.01(+0.15%)
Nov 28, 2003
9.713
9.725
9.658
9.723
309,179
-0.00(-0.04%)
Nov 26, 2003
9.702
9.729
9.684
9.727
617,509
+0.03(+0.27%)
Nov 25, 2003
9.669
9.720
9.669
9.700
1,230,484
-0.03(-0.33%)
Nov 24, 2003
9.713
9.737
9.700
9.732
1,316,635
+0.02(+0.25%)
Nov 21, 2003
9.766
9.774
9.692
9.707
1,042,312
-0.04(-0.42%)
Nov 20, 2003
9.810
9.827
9.737
9.748
1,079,720
-0.07(-0.72%)
Nov 19, 2003
9.986
9.827
9.676
9.819
2,016,894
-0.17(-1.68%)
Nov 18, 2003
10.04
10.07
9.979
9.986
472,696
-0.05(-0.47%)
Nov 17, 2003
10.04
10.05
9.961
10.03
340,636
-0.00(-0.02%)
Nov 14, 2003
10.15
10.15
10.01
10.04
672,487
-0.14(-1.35%)
Nov 13, 2003
10.11
10.17
10.09
10.17
634,512
+0.05(+0.45%)
Nov 12, 2003
10.05
10.14
10.04
10.13
1,084,821
+0.09(+0.88%)
Nov 11, 2003
9.924
10.05
9.924
10.04
859,808
+0.11(+1.16%)
Nov 10, 2003
9.880
9.933
9.880
9.924
766,572
+0.04(+0.43%)
Nov 07, 2003
9.933
10.02
9.886
9.882
1,394,284
-0.05(-0.52%)
Nov 06, 2003
9.843
9.937
9.782
9.933
1,030,410
+0.11(+1.11%)
Nov 05, 2003
9.847
9.831
9.729
9.824
538,159
-0.01(-0.14%)
Nov 04, 2003
9.847
9.891
9.819
9.838
557,997
-0.04(-0.36%)
Nov 03, 2003
9.909
9.909
9.826
9.873
750,419
-0.02(-0.16%)
Oct 31, 2003
9.741
9.896
9.741
9.889
984,500
+0.17(+1.80%)
Oct 30, 2003
9.836
9.836
9.836
9.714
1,786,780
-0.18(-1.80%)
Oct 29, 2003
9.744
9.896
9.723
9.893
1,104,375
+0.16(+1.61%)
Oct 28, 2003
9.557
9.741
9.549
9.736
930,089
+0.19(+2.03%)
Oct 27, 2003
9.633
9.633
9.492
9.542
1,147,167
-0.08(-0.79%)
Oct 24, 2003
9.619
9.662
9.508
9.617
1,382,948
-0.09(-0.89%)
Oct 23, 2003
9.616
9.722
9.295
9.704
3,487,127
+0.33(+3.48%)
Oct 22, 2003
9.575
9.575
9.296
9.377
1,931,310
-0.20(-2.05%)
Oct 21, 2003
9.625
9.625
9.536
9.573
987,051
-0.01(-0.07%)
Oct 20, 2003
9.704
9.704
9.501
9.580
3,353,083
-0.28(-2.83%)
Oct 17, 2003
9.889
9.937
9.813
9.859
1,661,522
-0.02(-0.20%)
Oct 16, 2003
9.776
9.877
9.776
9.879
1,882,850
-0.11(-1.10%)
Oct 15, 2003
10.03
10.05
9.970
9.988
1,238,702
-0.02(-0.25%)
Oct 14, 2003
9.944
10.06
9.933
10.01
2,810,672
-0.22(-2.15%)
Oct 13, 2003
10.13
10.26
10.11
10.23
1,232,184
+0.10(+1.01%)
Oct 10, 2003
9.960
10.17
9.960
10.13
1,597,192
+0.14(+1.45%)
Oct 09, 2003
9.822
10.01
9.794
9.986
2,040,415
+0.28(+2.91%)
Oct 08, 2003
9.660
9.702
9.602
9.704
835,153
+0.04(+0.46%)
Oct 07, 2003
9.649
9.702
9.649
9.660
703,376
+0.02(+0.22%)
Oct 06, 2003
9.621
9.660
9.589
9.639
431,888
+0.00(+0.02%)
Oct 03, 2003
9.603
9.651
9.579
9.637
690,907
+0.09(+0.92%)
Oct 02, 2003
9.535
9.570
9.510
9.549
764,022
-0.09(-0.97%)
Oct 01, 2003
9.489
9.642
9.478
9.642
697,425
+0.16(+1.66%)
Sep 30, 2003
9.515
9.524
9.436
9.485
668,236
-0.05(-0.52%)
Sep 29, 2003
9.462
9.542
9.457
9.535
553,462
+0.08(+0.82%)
Sep 26, 2003
9.506
9.524
9.445
9.457
731,715
-0.05(-0.52%)
Sep 25, 2003
9.531
9.577
9.517
9.506
497,351
-0.03(-0.31%)
Sep 24, 2003
9.625
9.630
9.526
9.536
474,113
-0.09(-0.92%)
Sep 23, 2003
9.505
9.614
9.483
9.625
510,954
+0.06(+0.65%)
Sep 22, 2003
9.637
9.656
9.550
9.563
518,322
-0.11(-1.19%)
Sep 19, 2003
9.676
9.711
9.646
9.677
462,210
+0.02(+0.26%)
Sep 18, 2003
9.575
9.665
9.561
9.653
554,596
+0.10(+1.00%)
Sep 17, 2003
9.570
9.600
9.543
9.557
680,138
-0.01(-0.11%)
Sep 16, 2003
9.580
9.598
9.542
9.568
616,375
+0.02(+0.20%)
Sep 15, 2003
9.616
9.616
9.529
9.549
1,095,873
-0.05(-0.57%)
Sep 12, 2003
9.651
9.651
9.573
9.603
555,163
-0.05(-0.55%)
Sep 11, 2003
9.679
9.725
9.609
9.656
421,402
-0.01(-0.05%)
Sep 10, 2003
9.681
9.681
9.612
9.662
762,888
-0.04(-0.38%)
Sep 09, 2003
9.861
9.861
9.557
9.699
575,567
-0.16(-1.65%)
Sep 08, 2003
9.933
9.940
9.810
9.861
803,413
-0.09(-0.90%)
Sep 05, 2003
9.974
10.05
9.912
9.951
414,601
-0.02(-0.23%)
Sep 04, 2003
9.916
10.03
9.909
9.974
594,837
-0.01(-0.11%)
Sep 03, 2003
10.17
10.17
9.972
9.984
1,156,519
-0.08(-0.82%)
Sep 02, 2003
9.730
10.07
9.713
10.07
1,167,854
+0.34(+3.46%)
Aug 29, 2003
9.660
9.782
9.658
9.730
577,551
+0.06(+0.66%)
Aug 28, 2003
9.612
9.693
9.469
9.667
762,605
+0.07(+0.70%)
Aug 27, 2003
9.527
9.616
9.422
9.600
2,415,625
+0.36(+3.90%)
Aug 26, 2003
9.289
9.307
9.176
9.240
657,183
-0.09(-1.00%)
Aug 25, 2003
9.351
9.369
9.316
9.333
378,610
+0.00(+0.00%)
Aug 22, 2003
9.404
9.448
9.328
9.333
680,705
-0.03(-0.30%)
Aug 21, 2003
9.291
9.439
9.272
9.362
1,068,101
+0.07(+0.78%)
Aug 20, 2003
9.355
9.365
9.284
9.289
304,645
-0.07(-0.70%)
Aug 19, 2003
9.351
9.369
9.325
9.355
644,147
-0.01(-0.06%)
Aug 18, 2003
9.432
9.436
9.351
9.360
544,677
-0.01(-0.09%)
Aug 15, 2003
9.358
9.377
9.351
9.369
243,432
+0.01(+0.11%)
Aug 14, 2003
9.353
9.386
9.325
9.358
559,980
+0.01(+0.06%)
Aug 13, 2003
9.434
9.434
9.326
9.353
988,184
-0.02(-0.17%)
Aug 12, 2003
9.169
9.369
9.160
9.369
1,305,866
+0.24(+2.67%)
Aug 11, 2003
9.175
9.201
9.081
9.125
504,719
-0.05(-0.54%)
Aug 08, 2003
9.060
9.175
9.030
9.175
887,864
+0.11(+1.17%)
Aug 07, 2003
8.996
9.088
8.929
9.069
508,403
+0.10(+1.06%)
Aug 06, 2003
8.986
8.995
8.919
8.973
567,632
-0.01(-0.14%)
Aug 05, 2003
9.060
9.086
8.965
8.986
653,216
-0.08(-0.91%)
Aug 04, 2003
9.097
9.097
9.000
9.069
800,863
-0.03(-0.31%)
Aug 01, 2003
9.051
9.139
8.998
9.097
1,037,778
+0.03(+0.35%)
Jul 31, 2003
9.166
9.305
9.060
9.065
1,235,585
-0.06(-0.62%)
Jul 30, 2003
9.210
9.238
9.108
9.122
842,238
-0.06(-0.67%)
Jul 29, 2003
9.175
9.228
9.104
9.183
1,363,961
+0.01(+0.13%)
Jul 28, 2003
9.074
9.190
9.074
9.171
1,991,956
+0.10(+1.07%)
Jul 25, 2003
8.751
9.092
8.707
9.074
1,982,604
+0.32(+3.69%)
Jul 24, 2003
9.012
9.245
8.735
8.751
7,215,987
-0.06(-0.66%)
Jul 23, 2003
8.778
8.852
8.707
8.809
1,562,901
+0.06(+0.71%)
Jul 22, 2003
8.645
8.778
8.626
8.748
1,445,011
+0.14(+1.60%)
Jul 21, 2003
8.704
8.704
8.575
8.610
720,946
-0.07(-0.81%)
Jul 18, 2003
8.619
8.705
8.517
8.681
855,841
+0.11(+1.23%)
Jul 17, 2003
8.469
8.594
8.469
8.575
1,117,127
+0.08(+0.98%)
Jul 16, 2003
8.576
8.628
8.455
8.492
1,003,204
-0.04(-0.48%)
Jul 15, 2003
8.485
8.557
8.451
8.532
923,288
+0.05(+0.58%)
Jul 14, 2003
8.689
8.698
8.469
8.483
1,641,401
-0.15(-1.76%)
Jul 11, 2003
8.716
8.813
8.631
8.635
1,019,641
-0.11(-1.21%)
Jul 10, 2003
8.734
8.751
8.691
8.741
1,568,002
-0.01(-0.08%)
Jul 09, 2003
8.725
8.765
8.700
8.748
2,005,842
+0.00(+0.02%)
Jul 08, 2003
8.809
8.809
8.619
8.746
3,669,914
-0.06(-0.72%)
Jul 07, 2003
8.707
8.866
8.704
8.809
1,504,239
+0.13(+1.44%)
Jul 03, 2003
8.659
8.742
8.647
8.684
765,155
-0.02(-0.22%)
Jul 02, 2003
8.681
8.742
8.631
8.704
1,156,802
+0.02(+0.26%)
Jul 01, 2003
8.628
8.734
8.601
8.681
1,120,528
+0.04(+0.45%)
Jun 30, 2003
8.584
8.698
8.545
8.642
1,616,462
+0.06(+0.68%)
Jun 27, 2003
8.698
8.698
8.584
8.584
1,442,744
-0.10(-1.20%)
Jun 26, 2003
8.654
8.711
8.612
8.688
1,147,450
+0.04(+0.43%)
Jun 25, 2003
8.786
8.850
8.645
8.651
1,545,331
-0.10(-1.19%)
Jun 24, 2003
8.631
8.850
8.631
8.755
2,098,511
+0.03(+0.34%)
Jun 23, 2003
8.804
8.823
8.666
8.725
1,953,981
-0.16(-1.83%)
Jun 20, 2003
9.035
9.055
8.845
8.887
2,610,315
-0.12(-1.37%)
Jun 19, 2003
9.441
9.441
8.998
9.011
3,165,762
-0.44(-4.68%)
Jun 18, 2003
9.325
9.492
9.325
9.453
734,833
+0.02(+0.17%)
Jun 17, 2003
9.536
9.572
9.416
9.437
553,746
-0.09(-0.91%)
Jun 16, 2003
9.457
9.526
9.446
9.524
700,826
+0.08(+0.86%)
Jun 13, 2003
9.430
9.476
9.360
9.443
1,162,753
+0.03(+0.32%)
Jun 12, 2003
9.519
9.519
9.319
9.413
1,759,575
-0.07(-0.74%)
Jun 11, 2003
9.563
9.580
9.430
9.483
1,074,902
-0.04(-0.46%)
Jun 10, 2003
9.554
9.554
9.422
9.527
1,251,455
-0.03(-0.30%)
Jun 09, 2003
9.527
9.603
9.466
9.556
1,510,757
-0.05(-0.51%)
Jun 06, 2003
9.695
9.757
9.533
9.605
2,033,331
-0.10(-1.02%)
Jun 05, 2003
9.607
9.743
9.584
9.704
665,402
+0.11(+1.10%)
Jun 04, 2003
9.563
9.651
9.557
9.598
518,605
+0.05(+0.48%)
Jun 03, 2003
9.713
9.713
9.482
9.552
1,466,548
-0.17(-1.78%)
Jun 02, 2003
9.730
9.764
9.686
9.725
1,283,194
+0.01(+0.07%)
May 30, 2003
9.554
9.757
9.538
9.718
1,419,506
+0.18(+1.87%)
May 29, 2003
9.563
9.669
9.496
9.540
1,285,745
+0.01(+0.11%)
May 28, 2003
9.240
9.543
9.217
9.529
2,220,369
+0.25(+2.72%)
May 27, 2003
9.169
9.323
9.136
9.277
1,341,856
+0.11(+1.17%)
May 23, 2003
9.108
9.316
9.095
9.169
1,067,250
+0.04(+0.48%)
May 22, 2003
9.120
9.162
9.049
9.125
591,720
+0.01(+0.06%)
May 21, 2003
9.175
9.185
9.032
9.120
668,236
-0.06(-0.65%)
May 20, 2003
9.187
9.245
9.072
9.180
663,985
+0.03(+0.29%)
May 19, 2003
9.146
9.180
9.115
9.153
497,351
-0.04(-0.40%)
May 16, 2003
9.104
9.280
8.972
9.190
2,055,152
-0.18(-1.88%)
May 15, 2003
9.318
9.374
9.263
9.367
724,631
+0.09(+1.01%)
May 14, 2003
9.482
9.489
9.265
9.273
944,542
-0.11(-1.18%)
May 13, 2003
9.369
9.399
9.318
9.385
610,424
+0.01(+0.06%)
May 12, 2003
9.420
9.476
9.367
9.379
774,224
-0.04(-0.43%)
May 09, 2003
9.316
9.483
9.302
9.420
951,060
+0.11(+1.23%)
May 08, 2003
9.377
9.386
9.213
9.305
558,280
-0.07(-0.77%)
May 07, 2003
9.339
9.437
9.298
9.377
656,050
+0.06(+0.68%)
May 06, 2003
9.236
9.360
9.199
9.314
867,176
+0.05(+0.55%)
May 05, 2003
9.363
9.415
9.226
9.263
1,043,729
-0.10(-1.07%)
May 02, 2003
9.333
9.430
9.310
9.363
1,019,641
+0.01(+0.15%)
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.