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
Incyte Corp
(NQ:
INCY
)
58.57
-0.23 (-0.39%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 4, 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
7.740
8.250
7.240
7.950
1,253,900
+0.21(+2.71%)
Apr 29, 2004
7.670
8.060
7.660
7.740
728,700
-0.04(-0.51%)
Apr 28, 2004
8.080
8.130
7.780
7.780
526,500
-0.49(-5.93%)
Apr 27, 2004
8.200
8.340
7.990
8.270
999,900
+0.03(+0.36%)
Apr 26, 2004
8.000
8.350
8.000
8.240
451,900
+0.24(+3.00%)
Apr 23, 2004
8.280
8.310
7.930
8.000
854,400
-0.26(-3.15%)
Apr 22, 2004
8.150
8.440
8.060
8.260
737,000
+0.17(+2.10%)
Apr 21, 2004
7.850
8.190
7.840
8.090
488,500
+0.23(+2.93%)
Apr 20, 2004
8.160
8.310
7.820
7.860
423,200
-0.40(-4.84%)
Apr 19, 2004
8.150
8.320
7.830
8.260
542,700
+0.23(+2.86%)
Apr 16, 2004
7.650
8.070
7.610
8.030
910,900
+0.40(+5.24%)
Apr 15, 2004
7.670
7.800
7.490
7.630
768,800
-0.02(-0.26%)
Apr 14, 2004
7.590
8.090
7.560
7.650
1,105,900
+0.07(+0.92%)
Apr 13, 2004
7.970
8.140
7.560
7.580
1,135,600
-0.37(-4.65%)
Apr 12, 2004
8.100
8.280
7.910
7.950
447,700
-0.14(-1.73%)
Apr 08, 2004
8.450
8.580
8.090
8.090
332,500
-0.32(-3.80%)
Apr 07, 2004
8.540
8.670
8.130
8.410
389,900
-0.12(-1.41%)
Apr 06, 2004
8.450
8.710
8.370
8.530
1,010,900
+0.04(+0.47%)
Apr 05, 2004
8.710
8.760
8.380
8.490
1,479,400
-0.08(-0.93%)
Apr 02, 2004
8.230
8.610
8.200
8.570
1,140,800
+0.35(+4.26%)
Apr 01, 2004
8.300
8.540
8.150
8.220
1,146,200
-0.09(-1.08%)
Mar 31, 2004
8.540
8.610
8.300
8.310
754,800
-0.15(-1.77%)
Mar 30, 2004
8.350
8.610
8.230
8.460
1,151,200
+0.23(+2.79%)
Mar 29, 2004
7.990
8.350
7.980
8.230
487,800
+0.30(+3.78%)
Mar 26, 2004
7.980
8.130
7.760
7.930
320,200
-0.07(-0.88%)
Mar 25, 2004
7.610
8.080
7.600
8.000
1,874,900
+0.39(+5.12%)
Mar 24, 2004
7.740
7.890
7.610
7.610
407,200
-0.25(-3.18%)
Mar 23, 2004
8.010
8.350
7.750
7.860
403,600
-0.18(-2.24%)
Mar 22, 2004
8.340
8.400
7.930
8.040
901,800
-0.33(-3.94%)
Mar 19, 2004
8.480
8.620
8.350
8.370
786,800
-0.08(-0.95%)
Mar 18, 2004
8.500
8.540
8.200
8.450
716,200
-0.09(-1.05%)
Mar 17, 2004
7.860
8.630
7.250
8.540
2,037,500
+0.81(+10.48%)
Mar 16, 2004
7.890
8.350
7.580
7.730
591,100
-0.12(-1.53%)
Mar 15, 2004
8.780
8.860
7.840
7.850
503,700
-0.84(-9.67%)
Mar 12, 2004
8.300
8.980
8.230
8.690
709,400
+0.44(+5.33%)
Mar 11, 2004
8.470
8.570
8.150
8.250
661,800
-0.17(-2.02%)
Mar 10, 2004
8.660
9.100
8.350
8.420
1,098,900
-0.26(-3.00%)
Mar 09, 2004
9.040
9.170
8.500
8.680
625,900
-0.33(-3.66%)
Mar 08, 2004
9.490
9.680
8.970
9.010
645,100
-0.45(-4.76%)
Mar 05, 2004
9.290
9.550
9.099
9.460
889,200
+0.11(+1.18%)
Mar 04, 2004
8.980
9.390
8.900
9.350
820,100
+0.32(+3.54%)
Mar 03, 2004
8.820
9.100
8.700
9.030
1,998,600
+0.32(+3.67%)
Mar 02, 2004
8.720
8.990
8.500
8.710
486,000
-0.02(-0.23%)
Mar 01, 2004
8.700
8.750
8.490
8.730
550,500
+0.09(+1.04%)
Feb 27, 2004
8.440
8.640
8.320
8.640
1,016,100
+0.28(+3.35%)
Feb 26, 2004
8.180
8.400
7.950
8.360
896,800
+0.08(+0.97%)
Feb 25, 2004
8.060
8.320
8.020
8.280
562,400
+0.12(+1.47%)
Feb 24, 2004
7.920
8.280
7.800
8.160
1,378,700
+0.18(+2.26%)
Feb 23, 2004
8.250
8.400
7.850
7.980
2,020,300
-0.28(-3.39%)
Feb 20, 2004
8.240
8.410
8.100
8.260
1,018,400
-0.11(-1.31%)
Feb 19, 2004
8.450
8.520
8.230
8.370
1,683,800
+0.03(+0.36%)
Feb 18, 2004
8.370
8.500
8.280
8.340
3,790,600
-0.01(-0.12%)
Feb 17, 2004
8.230
8.470
8.230
8.350
3,599,500
+0.16(+1.95%)
Feb 13, 2004
8.490
8.550
8.100
8.190
5,872,100
-0.12(-1.44%)
Feb 12, 2004
8.580
8.600
8.000
8.310
4,546,300
-0.90(-9.77%)
Feb 11, 2004
9.420
9.700
9.050
9.210
1,155,500
-0.19(-2.02%)
Feb 10, 2004
9.100
9.410
8.910
9.400
715,200
+0.31(+3.41%)
Feb 09, 2004
9.150
9.250
8.550
9.090
1,456,300
+0.22(+2.48%)
Feb 06, 2004
8.800
8.960
8.590
8.870
756,000
+0.15(+1.72%)
Feb 05, 2004
8.760
9.200
8.720
8.720
701,300
-0.02(-0.23%)
Feb 04, 2004
9.500
9.500
8.550
8.740
1,110,700
-0.68(-7.22%)
Feb 03, 2004
9.130
10.24
9.100
9.420
1,605,100
-0.29(-2.99%)
Feb 02, 2004
9.930
10.24
9.600
9.710
1,758,100
+0.79(+8.86%)
Jan 30, 2004
8.680
9.140
8.620
8.920
496,200
+0.24(+2.76%)
Jan 29, 2004
8.880
9.370
8.200
8.680
1,198,600
-0.22(-2.47%)
Jan 28, 2004
9.410
9.550
8.770
8.900
369,200
-0.51(-5.42%)
Jan 27, 2004
9.800
9.910
9.290
9.410
559,700
-0.49(-4.95%)
Jan 26, 2004
9.130
9.990
9.130
9.900
818,600
+0.55(+5.88%)
Jan 23, 2004
8.830
9.350
8.830
9.350
528,800
+0.58(+6.61%)
Jan 22, 2004
9.300
9.530
8.770
8.770
464,200
-0.69(-7.29%)
Jan 21, 2004
9.460
9.640
9.000
9.460
429,000
-0.02(-0.21%)
Jan 20, 2004
9.460
9.530
9.020
9.480
567,800
+0.09(+0.96%)
Jan 16, 2004
8.930
9.440
8.900
9.390
645,500
+0.50(+5.62%)
Jan 15, 2004
9.540
9.690
8.630
8.890
957,468
-0.47(-5.02%)
Jan 14, 2004
8.680
9.410
8.540
9.360
1,086,749
+0.77(+8.96%)
Jan 13, 2004
8.510
8.650
8.120
8.590
828,496
+0.10(+1.18%)
Jan 12, 2004
8.600
8.850
8.390
8.490
1,029,415
-0.09(-1.05%)
Jan 09, 2004
8.200
8.750
7.910
8.580
1,226,197
+0.41(+5.02%)
Jan 08, 2004
7.710
8.210
7.650
8.170
948,189
+0.57(+7.50%)
Jan 07, 2004
7.370
7.700
7.199
7.600
610,854
+0.25(+3.40%)
Jan 06, 2004
7.110
7.610
7.110
7.350
658,200
+0.07(+0.96%)
Jan 05, 2004
6.860
7.350
6.860
7.280
639,100
+0.46(+6.74%)
Jan 02, 2004
6.770
7.000
6.770
6.820
311,800
-0.02(-0.29%)
Dec 31, 2003
6.840
7.000
6.540
6.840
643,100
-0.07(-1.01%)
Dec 30, 2003
6.800
6.930
6.620
6.910
283,412
+0.08(+1.17%)
Dec 29, 2003
6.520
6.910
6.470
6.830
413,145
+0.22(+3.33%)
Dec 26, 2003
6.650
6.690
6.550
6.610
75,925
-0.04(-0.60%)
Dec 24, 2003
6.600
6.720
6.360
6.650
158,929
+0.00(+0.00%)
Dec 23, 2003
6.480
6.680
6.370
6.650
318,246
+0.28(+4.40%)
Dec 22, 2003
6.120
6.390
6.030
6.370
309,914
+0.23(+3.75%)
Dec 19, 2003
6.610
6.620
6.090
6.140
371,761
-0.23(-3.61%)
Dec 18, 2003
6.200
6.490
6.070
6.370
328,649
+0.00(+0.00%)
Dec 17, 2003
6.420
6.490
6.120
6.370
200,400
-0.09(-1.39%)
Dec 16, 2003
5.570
6.490
5.570
6.460
378,872
+0.26(+4.19%)
Dec 15, 2003
6.600
6.780
6.090
6.200
525,877
-0.39(-5.92%)
Dec 12, 2003
6.430
6.619
6.300
6.590
324,178
+0.17(+2.65%)
Dec 11, 2003
5.910
6.420
5.860
6.420
460,200
+0.54(+9.18%)
Dec 10, 2003
5.990
6.210
5.770
5.880
487,998
-0.15(-2.49%)
Dec 09, 2003
6.200
6.320
5.910
6.030
655,886
-0.12(-1.95%)
Dec 08, 2003
6.240
6.410
6.050
6.150
495,684
-0.10(-1.60%)
Dec 05, 2003
6.600
6.650
6.260
6.250
440,979
-0.35(-5.30%)
Dec 04, 2003
6.410
6.640
6.300
6.600
581,455
+0.20(+3.12%)
Dec 03, 2003
7.060
7.090
6.350
6.400
606,636
-0.42(-6.16%)
Dec 02, 2003
6.530
7.270
6.530
6.820
1,521,723
+0.26(+3.96%)
Dec 01, 2003
6.210
6.560
6.090
6.560
838,549
+0.51(+8.43%)
Nov 28, 2003
6.110
6.180
5.860
6.050
242,544
-0.12(-1.94%)
Nov 26, 2003
5.920
6.220
5.700
6.170
823,585
+0.34(+5.83%)
Nov 25, 2003
5.740
5.990
5.650
5.830
492,193
+0.13(+2.28%)
Nov 24, 2003
5.260
5.750
5.260
5.700
778,175
+0.46(+8.78%)
Nov 21, 2003
5.150
5.410
5.150
5.240
1,104,439
+0.10(+1.95%)
Nov 20, 2003
5.210
5.500
5.130
5.140
557,627
-0.14(-2.65%)
Nov 19, 2003
5.120
5.410
5.100
5.280
492,584
+0.12(+2.33%)
Nov 18, 2003
5.280
5.650
5.150
5.160
605,263
-0.09(-1.71%)
Nov 17, 2003
5.290
5.640
5.000
5.250
621,341
-0.11(-2.05%)
Nov 14, 2003
5.830
5.830
5.300
5.360
829,123
-0.39(-6.78%)
Nov 13, 2003
5.800
5.910
5.660
5.750
515,914
-0.16(-2.71%)
Nov 12, 2003
5.540
5.960
5.410
5.910
816,286
+0.42(+7.65%)
Nov 11, 2003
5.830
5.830
5.300
5.490
921,106
-0.26(-4.52%)
Nov 10, 2003
6.070
6.120
5.650
5.750
819,478
-0.25(-4.17%)
Nov 07, 2003
5.410
6.060
5.220
6.000
1,453,855
+0.59(+10.91%)
Nov 06, 2003
5.350
5.470
5.200
5.410
397,987
+0.13(+2.46%)
Nov 05, 2003
5.070
5.470
5.020
5.280
1,075,407
-0.22(-4.00%)
Nov 04, 2003
5.290
5.550
5.090
5.500
669,335
+0.17(+3.19%)
Nov 03, 2003
5.350
5.450
5.280
5.330
357,550
+0.05(+0.95%)
Oct 31, 2003
5.295
5.450
5.280
5.280
364,792
-0.03(-0.56%)
Oct 30, 2003
5.300
5.630
5.300
5.310
595,527
+0.01(+0.19%)
Oct 29, 2003
5.270
5.470
5.253
5.300
642,829
-0.07(-1.30%)
Oct 28, 2003
5.450
5.540
5.290
5.370
550,278
-0.03(-0.56%)
Oct 27, 2003
5.290
5.500
5.290
5.400
526,300
+0.09(+1.69%)
Oct 24, 2003
5.400
5.430
5.200
5.310
503,700
-0.07(-1.30%)
Oct 23, 2003
5.260
5.570
5.180
5.380
661,300
+0.08(+1.51%)
Oct 22, 2003
5.370
5.440
5.180
5.300
721,300
-0.11(-2.03%)
Oct 21, 2003
5.310
5.580
5.250
5.410
795,989
+0.04(+0.74%)
Oct 20, 2003
5.450
5.580
5.190
5.370
883,558
+0.01(+0.19%)
Oct 17, 2003
5.370
5.410
5.040
5.360
1,539,412
+0.10(+1.90%)
Oct 16, 2003
5.220
5.330
5.200
5.260
358,796
+0.03(+0.57%)
Oct 15, 2003
5.100
5.410
5.040
5.230
1,220,997
+0.11(+2.15%)
Oct 14, 2003
5.210
5.220
5.020
5.120
482,610
-0.11(-2.10%)
Oct 13, 2003
5.050
5.280
5.000
5.230
486,408
+0.22(+4.39%)
Oct 10, 2003
5.040
5.100
4.860
5.010
362,147
+0.10(+2.04%)
Oct 09, 2003
5.040
5.160
4.810
4.910
637,447
-0.09(-1.80%)
Oct 08, 2003
5.230
5.240
4.890
5.000
1,110,379
-0.16(-3.10%)
Oct 07, 2003
4.580
5.240
4.580
5.160
1,337,609
+0.60(+13.16%)
Oct 06, 2003
4.640
4.920
4.500
4.560
1,041,412
+0.36(+8.57%)
Oct 03, 2003
4.960
5.009
4.100
4.200
842,823
-0.67(-13.76%)
Oct 02, 2003
4.720
4.960
4.720
4.870
325,533
+0.15(+3.18%)
Oct 01, 2003
4.730
4.880
4.580
4.720
679,064
+0.09(+1.94%)
Sep 30, 2003
4.860
4.860
4.590
4.630
554,970
-0.16(-3.34%)
Sep 29, 2003
4.530
4.860
4.520
4.790
680,644
+0.25(+5.51%)
Sep 26, 2003
4.890
4.940
4.530
4.540
952,806
-0.29(-5.98%)
Sep 25, 2003
5.420
5.450
4.600
4.829
1,218,530
-0.39(-7.49%)
Sep 24, 2003
4.940
5.701
5.151
5.220
3,581,361
+0.28(+5.67%)
Sep 23, 2003
4.960
5.100
4.920
4.940
1,194,766
+0.05(+1.02%)
Sep 22, 2003
5.160
5.160
4.880
4.890
1,562,731
-0.26(-5.05%)
Sep 19, 2003
4.820
5.210
4.770
5.150
3,983,027
+0.25(+5.10%)
Sep 18, 2003
4.850
5.000
4.800
4.900
459,775
-0.01(-0.20%)
Sep 17, 2003
4.800
5.030
4.560
4.910
854,805
-0.14(-2.77%)
Sep 16, 2003
5.130
5.200
4.930
5.050
932,635
-0.09(-1.75%)
Sep 15, 2003
5.100
5.470
5.060
5.140
2,337,900
+0.09(+1.78%)
Sep 12, 2003
4.950
5.090
4.880
5.050
623,100
+0.15(+3.06%)
Sep 11, 2003
5.100
5.230
4.880
4.900
1,006,000
-0.20(-3.92%)
Sep 10, 2003
5.250
5.330
4.800
5.100
1,240,000
-0.25(-4.67%)
Sep 09, 2003
4.990
5.570
4.710
5.350
1,907,900
+0.36(+7.21%)
Sep 08, 2003
4.110
5.020
4.050
4.990
4,315,600
+0.97(+24.13%)
Sep 05, 2003
4.050
4.200
3.860
4.020
621,579
+0.02(+0.50%)
Sep 04, 2003
3.910
4.010
3.810
4.000
614,000
+0.07(+1.78%)
Sep 03, 2003
4.010
4.090
3.900
3.930
874,500
-0.06(-1.50%)
Sep 02, 2003
3.950
4.170
3.889
3.990
1,254,800
+0.03(+0.76%)
Aug 29, 2003
4.070
4.100
3.920
3.960
512,100
+0.05(+1.28%)
Aug 28, 2003
3.900
4.020
3.900
3.910
621,500
+0.01(+0.26%)
Aug 27, 2003
3.970
4.100
3.900
3.900
666,000
+0.00(+0.00%)
Aug 26, 2003
3.900
4.000
3.880
3.900
707,000
-0.06(-1.52%)
Aug 25, 2003
4.330
4.420
3.930
3.960
697,800
-0.40(-9.17%)
Aug 22, 2003
4.550
4.580
4.230
4.360
442,300
-0.13(-2.92%)
Aug 21, 2003
4.370
4.510
4.300
4.491
350,000
+0.23(+5.42%)
Aug 20, 2003
4.400
4.510
4.250
4.260
281,400
-0.13(-2.96%)
Aug 19, 2003
4.260
4.550
4.250
4.390
431,900
+0.20(+4.77%)
Aug 18, 2003
3.820
4.190
3.820
4.190
267,700
+0.39(+10.26%)
Aug 15, 2003
3.860
3.980
3.800
3.800
193,000
-0.02(-0.52%)
Aug 14, 2003
3.750
4.020
3.610
3.820
1,049,500
+0.41(+12.02%)
Aug 13, 2003
4.300
4.410
3.310
3.410
715,800
-0.74(-17.83%)
Aug 12, 2003
3.920
4.210
3.900
4.150
502,500
+0.16(+4.01%)
Aug 11, 2003
3.900
4.100
3.900
3.990
206,600
+0.10(+2.57%)
Aug 08, 2003
4.000
4.100
3.890
3.890
243,700
-0.14(-3.47%)
Aug 07, 2003
4.000
4.320
3.920
4.030
526,600
+0.01(+0.25%)
Aug 06, 2003
4.450
4.590
4.010
4.020
597,300
-0.43(-9.66%)
Aug 05, 2003
4.920
5.000
4.450
4.450
389,800
-0.47(-9.55%)
Aug 04, 2003
5.000
5.100
4.750
4.920
426,000
-0.05(-1.01%)
Aug 01, 2003
5.130
5.270
4.960
4.970
488,900
-0.28(-5.33%)
Jul 31, 2003
5.380
5.880
5.200
5.250
512,900
-0.04(-0.76%)
Jul 30, 2003
5.720
5.720
5.290
5.290
630,600
-0.48(-8.32%)
Jul 29, 2003
5.650
5.800
5.600
5.770
126,400
+0.03(+0.52%)
Jul 28, 2003
5.600
5.900
5.530
5.740
431,200
+0.20(+3.61%)
Jul 25, 2003
5.430
5.750
5.430
5.540
493,000
+0.04(+0.73%)
Jul 24, 2003
5.840
6.100
5.440
5.500
358,100
-0.20(-3.51%)
Jul 23, 2003
5.770
5.910
5.500
5.700
368,300
-0.05(-0.87%)
Jul 22, 2003
5.670
5.950
5.570
5.750
249,400
+0.05(+0.88%)
Jul 21, 2003
6.000
6.080
5.669
5.700
358,500
-0.25(-4.20%)
Jul 18, 2003
6.000
6.100
5.950
5.950
157,700
-0.05(-0.83%)
Jul 17, 2003
6.140
6.200
5.980
6.000
408,500
-0.06(-0.99%)
Jul 16, 2003
6.240
6.330
6.000
6.060
302,700
-0.22(-3.50%)
Jul 15, 2003
6.300
6.360
6.070
6.280
367,500
+0.04(+0.64%)
Jul 14, 2003
6.070
6.370
6.020
6.240
770,300
+0.19(+3.14%)
Jul 11, 2003
5.900
6.050
5.900
6.050
160,900
+0.17(+2.89%)
Jul 10, 2003
5.940
6.100
5.670
5.880
392,200
-0.18(-2.97%)
Jul 09, 2003
5.751
6.120
5.550
6.060
389,700
+0.24(+4.12%)
Jul 08, 2003
5.800
5.890
5.510
5.820
323,700
-0.01(-0.17%)
Jul 07, 2003
5.210
5.890
5.210
5.830
660,600
+0.59(+11.26%)
Jul 03, 2003
5.300
5.310
4.880
5.240
1,017,100
-0.02(-0.38%)
Jul 02, 2003
4.990
5.400
4.510
5.260
509,164
+0.33(+6.67%)
Jul 01, 2003
4.780
4.990
4.530
4.931
369,700
+0.07(+1.46%)
Jun 30, 2003
5.000
5.100
4.620
4.860
483,500
+0.13(+2.75%)
Jun 27, 2003
5.050
5.270
4.730
4.730
488,300
-0.41(-7.98%)
Jun 26, 2003
5.190
5.190
4.840
5.140
306,700
+0.29(+5.98%)
Jun 25, 2003
4.650
4.990
4.650
4.850
518,800
+0.27(+5.90%)
Jun 24, 2003
4.640
4.830
4.410
4.580
513,400
+0.14(+3.15%)
Jun 23, 2003
4.830
4.850
4.320
4.440
573,500
-0.29(-6.13%)
Jun 20, 2003
4.900
5.130
4.680
4.730
568,900
-0.27(-5.40%)
Jun 19, 2003
5.320
5.500
4.900
5.000
714,800
-0.45(-8.26%)
Jun 18, 2003
5.530
5.550
5.350
5.450
640,000
-0.15(-2.68%)
Jun 17, 2003
5.960
6.000
5.500
5.600
433,700
-0.33(-5.56%)
Jun 16, 2003
5.520
5.970
5.520
5.930
310,000
+0.23(+4.04%)
Jun 13, 2003
5.820
5.980
5.570
5.700
508,800
-0.19(-3.23%)
Jun 12, 2003
6.000
6.180
5.798
5.890
431,600
-0.10(-1.67%)
Jun 11, 2003
5.900
5.990
5.570
5.990
593,600
+0.27(+4.72%)
Jun 10, 2003
5.780
6.140
5.720
5.720
748,000
+0.04(+0.70%)
Jun 09, 2003
5.770
6.060
5.680
5.680
483,400
-0.21(-3.57%)
Jun 06, 2003
6.200
6.500
5.750
5.890
1,121,900
+0.04(+0.68%)
Jun 05, 2003
5.040
5.910
5.040
5.850
1,279,400
+0.70(+13.59%)
Jun 04, 2003
4.950
5.180
4.950
5.150
549,600
+0.28(+5.75%)
Jun 03, 2003
5.000
5.080
4.850
4.870
692,500
-0.19(-3.75%)
Jun 02, 2003
4.910
5.250
4.710
5.060
815,900
+0.04(+0.80%)
May 30, 2003
4.800
5.200
4.800
5.020
441,500
+0.13(+2.66%)
May 29, 2003
4.890
5.150
4.710
4.890
437,700
-0.10(-2.00%)
May 28, 2003
5.200
5.290
4.870
4.990
1,315,700
-0.31(-5.87%)
May 27, 2003
4.640
5.470
4.500
5.301
1,169,700
+0.70(+15.24%)
May 23, 2003
4.750
4.830
4.490
4.600
790,400
+0.21(+4.78%)
May 22, 2003
4.030
4.500
4.020
4.390
625,000
+0.27(+6.55%)
May 21, 2003
4.050
4.140
3.950
4.120
319,200
+0.07(+1.73%)
May 20, 2003
3.900
4.250
3.870
4.050
830,400
+0.20(+5.19%)
May 19, 2003
3.920
4.150
3.710
3.850
807,500
-0.11(-2.78%)
May 16, 2003
3.550
4.070
3.510
3.960
1,047,800
+0.32(+8.79%)
May 15, 2003
3.510
3.850
3.500
3.640
389,700
+0.15(+4.30%)
May 14, 2003
3.300
3.500
3.220
3.490
998,600
+0.13(+3.87%)
May 13, 2003
3.490
3.500
3.300
3.360
357,400
-0.12(-3.45%)
May 12, 2003
3.410
3.540
3.310
3.480
386,900
+0.04(+1.16%)
May 09, 2003
3.530
3.550
3.420
3.440
274,200
-0.09(-2.55%)
May 08, 2003
3.550
3.670
3.450
3.530
296,100
-0.09(-2.49%)
May 07, 2003
3.570
3.750
3.510
3.620
289,100
-0.08(-2.16%)
May 06, 2003
3.430
3.780
3.170
3.700
1,066,800
-0.07(-1.86%)
May 05, 2003
3.610
3.830
3.600
3.770
559,600
+0.17(+4.72%)
May 02, 2003
3.420
3.700
3.340
3.600
460,500
+0.18(+5.26%)
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.