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
Sturm Ruger & Company
(NY:
RGR
)
42.61
-0.44 (-1.02%)
Streaming Delayed Price
Updated: 3:30 PM EDT, May 20, 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
5.979
6.104
5.936
5.941
127,444
-0.04(-0.64%)
Apr 29, 2004
5.990
6.208
5.936
5.979
154,806
-0.03(-0.54%)
Apr 28, 2004
6.246
6.322
5.996
6.012
148,011
-0.28(-4.42%)
Apr 27, 2004
6.290
6.442
6.262
6.290
132,586
-0.05(-0.86%)
Apr 26, 2004
6.273
6.497
6.262
6.344
156,642
-0.11(-1.69%)
Apr 23, 2004
6.567
6.578
6.371
6.453
153,337
-0.13(-1.90%)
Apr 22, 2004
6.447
6.660
6.317
6.578
187,126
+0.04(+0.67%)
Apr 21, 2004
6.480
6.622
6.175
6.535
332,199
-0.03(-0.41%)
Apr 20, 2004
7.215
7.297
6.290
6.562
355,154
-0.75(-10.21%)
Apr 19, 2004
7.297
7.368
7.188
7.308
86,676
-0.10(-1.32%)
Apr 16, 2004
7.379
7.482
7.302
7.406
77,862
+0.05(+0.74%)
Apr 15, 2004
7.232
7.433
7.232
7.351
74,740
+0.07(+0.90%)
Apr 14, 2004
7.351
7.411
7.215
7.286
127,444
-0.04(-0.52%)
Apr 13, 2004
7.488
7.537
7.253
7.324
91,634
-0.16(-2.18%)
Apr 12, 2004
7.384
7.537
7.379
7.488
88,513
+0.16(+2.15%)
Apr 08, 2004
7.591
7.591
7.324
7.330
106,325
-0.27(-3.51%)
Apr 07, 2004
7.526
7.596
7.351
7.596
80,983
+0.10(+1.38%)
Apr 06, 2004
7.422
7.558
7.384
7.493
80,433
-0.01(-0.07%)
Apr 05, 2004
7.384
7.569
7.351
7.498
92,185
+0.09(+1.25%)
Apr 02, 2004
7.346
7.460
7.297
7.406
87,778
+0.06(+0.82%)
Apr 01, 2004
7.302
7.357
7.134
7.346
116,793
-0.01(-0.15%)
Mar 31, 2004
7.226
7.357
6.943
7.357
198,695
+0.13(+1.81%)
Mar 30, 2004
7.177
7.286
7.090
7.226
77,678
-0.03(-0.45%)
Mar 29, 2004
6.943
7.259
6.916
7.259
121,384
+0.27(+3.90%)
Mar 26, 2004
7.025
7.161
6.959
6.987
91,084
+0.01(+0.08%)
Mar 25, 2004
7.025
7.172
6.970
6.981
87,411
-0.02(-0.23%)
Mar 24, 2004
6.997
7.074
6.921
6.997
109,080
+0.01(+0.08%)
Mar 23, 2004
7.030
7.068
6.959
6.992
125,607
+0.02(+0.23%)
Mar 22, 2004
7.106
7.106
6.943
6.976
121,567
-0.15(-2.06%)
Mar 19, 2004
7.264
7.379
7.052
7.123
126,342
-0.14(-1.95%)
Mar 18, 2004
7.406
7.406
7.237
7.264
58,763
-0.14(-1.91%)
Mar 17, 2004
7.297
7.477
7.243
7.406
97,327
+0.19(+2.64%)
Mar 16, 2004
7.204
7.439
7.134
7.215
146,542
+0.05(+0.68%)
Mar 15, 2004
7.215
7.439
7.134
7.166
159,213
-0.29(-3.94%)
Mar 12, 2004
7.052
7.460
7.052
7.460
153,704
+0.31(+4.34%)
Mar 11, 2004
7.351
7.509
7.134
7.150
160,866
-0.20(-2.74%)
Mar 10, 2004
7.400
7.580
7.330
7.351
134,606
+0.01(+0.07%)
Mar 09, 2004
7.406
7.482
7.232
7.346
107,244
-0.02(-0.22%)
Mar 08, 2004
7.243
7.488
7.243
7.362
106,876
+0.15(+2.04%)
Mar 05, 2004
7.161
7.313
7.096
7.215
74,005
+0.03(+0.45%)
Mar 04, 2004
7.177
7.188
6.992
7.183
69,782
+0.02(+0.23%)
Mar 03, 2004
7.172
7.183
6.889
7.166
184,922
+0.05(+0.69%)
Mar 02, 2004
7.324
7.324
7.085
7.117
107,060
-0.21(-2.83%)
Mar 01, 2004
7.172
7.330
7.161
7.324
90,165
+0.18(+2.52%)
Feb 27, 2004
7.351
7.351
7.079
7.145
162,151
-0.25(-3.32%)
Feb 26, 2004
7.520
7.520
7.172
7.390
211,917
-0.22(-2.86%)
Feb 25, 2004
7.248
7.607
7.199
7.607
189,697
+0.41(+5.75%)
Feb 24, 2004
7.204
7.379
7.194
7.194
139,196
+0.03(+0.46%)
Feb 23, 2004
7.297
7.302
7.079
7.161
101,184
-0.06(-0.83%)
Feb 20, 2004
7.221
7.264
7.101
7.221
68,680
+0.05(+0.76%)
Feb 19, 2004
7.155
7.297
7.117
7.166
127,444
+0.02(+0.23%)
Feb 18, 2004
7.270
7.319
7.134
7.150
769,990
-0.16(-2.16%)
Feb 17, 2004
7.025
7.341
6.997
7.308
81,351
+0.32(+4.52%)
Feb 13, 2004
7.243
7.243
6.992
6.992
119,364
-0.21(-2.87%)
Feb 12, 2004
7.243
7.346
7.188
7.199
134,606
-0.06(-0.83%)
Feb 11, 2004
7.079
7.341
6.959
7.259
163,437
+0.18(+2.54%)
Feb 10, 2004
6.780
7.079
6.742
7.079
139,380
+0.25(+3.59%)
Feb 09, 2004
6.970
6.970
6.812
6.834
103,020
-0.14(-1.95%)
Feb 06, 2004
6.616
6.970
6.600
6.970
156,826
+0.35(+5.35%)
Feb 05, 2004
6.589
6.633
6.513
6.616
66,293
+0.05(+0.75%)
Feb 04, 2004
6.627
6.654
6.535
6.567
101,000
-0.09(-1.39%)
Feb 03, 2004
6.480
6.671
6.480
6.660
72,169
+0.05(+0.82%)
Feb 02, 2004
6.562
6.616
6.453
6.605
158,295
+0.08(+1.25%)
Jan 30, 2004
6.518
6.562
6.437
6.524
73,087
+0.03(+0.42%)
Jan 29, 2004
6.431
6.540
6.398
6.497
90,349
+0.09(+1.45%)
Jan 28, 2004
6.562
6.654
6.404
6.404
144,155
-0.12(-1.84%)
Jan 27, 2004
6.546
6.589
6.480
6.524
55,458
-0.07(-0.99%)
Jan 26, 2004
6.551
6.589
6.447
6.589
98,429
+0.01(+0.17%)
Jan 23, 2004
6.535
6.578
6.447
6.578
107,427
+0.09(+1.34%)
Jan 22, 2004
6.371
6.524
6.371
6.491
92,002
+0.08(+1.19%)
Jan 21, 2004
6.535
6.535
6.398
6.415
173,537
-0.11(-1.67%)
Jan 20, 2004
6.507
6.573
6.453
6.524
164,171
-0.05(-0.83%)
Jan 16, 2004
6.562
6.578
6.502
6.578
144,338
+0.07(+1.00%)
Jan 15, 2004
6.507
6.535
6.426
6.513
69,047
+0.03(+0.50%)
Jan 14, 2004
6.507
6.513
6.469
6.480
99,347
-0.03(-0.42%)
Jan 13, 2004
6.371
6.507
6.371
6.507
86,125
+0.05(+0.84%)
Jan 12, 2004
6.355
6.453
6.349
6.453
112,202
+0.15(+2.42%)
Jan 09, 2004
6.398
6.442
6.322
6.300
69,414
-0.10(-1.53%)
Jan 08, 2004
6.420
6.453
6.339
6.398
119,915
-0.01(-0.08%)
Jan 07, 2004
6.371
6.453
6.300
6.404
88,696
+0.03(+0.51%)
Jan 06, 2004
6.475
6.497
6.371
6.371
116,242
-0.10(-1.60%)
Jan 05, 2004
6.371
6.475
6.279
6.475
88,696
+0.13(+1.97%)
Jan 02, 2004
6.290
6.388
6.235
6.349
107,427
+0.16(+2.55%)
Dec 31, 2003
6.333
6.344
6.192
6.192
121,567
-0.21(-3.23%)
Dec 30, 2003
6.230
6.420
6.230
6.398
107,794
+0.18(+2.89%)
Dec 29, 2003
6.235
6.295
6.208
6.219
112,385
-0.01(-0.09%)
Dec 26, 2003
6.208
6.224
6.153
6.224
23,689
+0.07(+1.15%)
Dec 24, 2003
6.208
6.262
6.126
6.153
62,987
-0.11(-1.74%)
Dec 23, 2003
6.197
6.262
6.099
6.262
102,836
+0.12(+1.95%)
Dec 22, 2003
6.083
6.153
6.055
6.143
53,805
-0.04(-0.62%)
Dec 19, 2003
6.175
6.208
6.045
6.181
80,249
+0.01(+0.18%)
Dec 18, 2003
6.126
6.224
6.126
6.170
85,574
+0.10(+1.61%)
Dec 17, 2003
6.153
6.153
6.017
6.072
80,800
-0.14(-2.19%)
Dec 16, 2003
6.072
6.148
6.072
6.208
101,184
+0.14(+2.24%)
Dec 15, 2003
6.360
6.360
6.072
6.072
100,816
-0.19(-3.04%)
Dec 12, 2003
6.208
6.262
6.143
6.262
105,958
+0.14(+2.22%)
Dec 11, 2003
6.045
6.170
6.017
6.126
111,651
+0.13(+2.09%)
Dec 10, 2003
6.061
6.153
5.985
6.001
147,460
-0.05(-0.81%)
Dec 09, 2003
6.251
6.251
6.045
6.050
94,940
-0.20(-3.22%)
Dec 08, 2003
6.143
6.251
6.099
6.251
79,698
+0.15(+2.50%)
Dec 05, 2003
6.115
6.153
6.061
6.099
48,663
-0.02(-0.27%)
Dec 04, 2003
6.055
6.126
5.990
6.115
112,385
+0.07(+1.17%)
Dec 03, 2003
6.273
6.311
6.039
6.045
83,554
-0.19(-3.06%)
Dec 02, 2003
6.317
6.333
6.208
6.235
133,504
-0.07(-1.12%)
Dec 01, 2003
6.224
6.306
6.181
6.306
95,858
+0.03(+0.43%)
Nov 28, 2003
6.235
6.328
6.230
6.279
36,176
+0.01(+0.09%)
Nov 26, 2003
6.344
6.344
6.126
6.273
166,007
-0.09(-1.45%)
Nov 25, 2003
6.290
6.420
6.290
6.366
105,958
+0.02(+0.34%)
Nov 24, 2003
6.311
6.344
6.235
6.344
148,195
+0.08(+1.22%)
Nov 21, 2003
6.290
6.290
6.181
6.268
140,666
+0.09(+1.50%)
Nov 20, 2003
6.192
6.230
6.121
6.175
213,937
-0.01(-0.09%)
Nov 19, 2003
6.017
6.192
6.017
6.181
92,553
+0.19(+3.18%)
Nov 18, 2003
6.099
6.202
5.990
5.990
97,694
-0.10(-1.70%)
Nov 17, 2003
6.017
6.099
6.001
6.094
142,869
+0.02(+0.27%)
Nov 14, 2003
6.126
6.230
6.055
6.077
73,822
-0.09(-1.41%)
Nov 13, 2003
6.153
6.235
6.104
6.164
82,269
+0.07(+1.07%)
Nov 12, 2003
6.208
6.251
5.996
6.099
125,424
-0.08(-1.32%)
Nov 11, 2003
6.017
6.181
5.957
6.181
93,471
+0.13(+2.16%)
Nov 10, 2003
6.235
6.235
6.045
6.050
101,367
-0.15(-2.46%)
Nov 07, 2003
6.251
6.251
6.153
6.202
91,084
-0.02(-0.26%)
Nov 06, 2003
6.137
6.219
6.061
6.219
88,329
+0.07(+1.06%)
Nov 05, 2003
6.235
6.153
6.050
6.153
103,754
-0.10(-1.65%)
Nov 04, 2003
6.235
6.257
6.208
6.257
98,021
+0.10(+1.59%)
Nov 03, 2003
6.181
6.224
6.143
6.159
125,791
-0.02(-0.35%)
Oct 31, 2003
6.001
6.181
6.001
6.181
97,511
+0.11(+1.89%)
Oct 30, 2003
6.115
6.126
6.055
6.066
42,787
-0.05(-0.80%)
Oct 29, 2003
6.045
6.121
5.990
6.115
122,118
+0.07(+1.17%)
Oct 28, 2003
5.990
6.039
5.963
6.045
71,985
+0.05(+0.91%)
Oct 27, 2003
5.936
5.990
5.897
5.990
62,436
+0.08(+1.38%)
Oct 24, 2003
5.892
5.941
5.881
5.908
63,538
+0.03(+0.46%)
Oct 23, 2003
5.919
5.979
5.783
5.881
82,085
-0.01(-0.18%)
Oct 22, 2003
5.990
6.028
5.892
5.892
106,325
-0.13(-2.08%)
Oct 21, 2003
5.957
6.023
5.957
6.017
87,411
-0.01(-0.09%)
Oct 20, 2003
5.968
6.034
5.892
6.023
81,718
+0.10(+1.65%)
Oct 17, 2003
5.990
5.996
5.897
5.925
72,903
-0.04(-0.64%)
Oct 16, 2003
5.908
6.006
5.881
5.963
64,640
+0.04(+0.74%)
Oct 15, 2003
5.963
5.963
5.887
5.919
64,089
-0.02(-0.28%)
Oct 14, 2003
6.017
6.017
5.881
5.936
101,184
-0.08(-1.36%)
Oct 13, 2003
5.799
6.012
5.783
6.017
97,144
+0.22(+3.76%)
Oct 10, 2003
5.761
5.761
5.723
5.799
73,454
+0.04(+0.66%)
Oct 09, 2003
5.745
5.821
5.712
5.761
100,265
+0.04(+0.76%)
Oct 08, 2003
5.870
5.925
5.669
5.718
125,056
-0.19(-3.23%)
Oct 07, 2003
5.990
5.990
5.908
5.908
175,740
-0.08(-1.36%)
Oct 06, 2003
5.936
6.006
5.936
5.990
102,102
+0.08(+1.38%)
Oct 03, 2003
5.691
5.908
5.691
5.908
136,075
+0.25(+4.33%)
Oct 02, 2003
5.691
5.712
5.614
5.663
85,758
+0.00(+0.00%)
Oct 01, 2003
5.663
5.691
5.647
5.663
118,996
+0.04(+0.78%)
Sep 30, 2003
5.636
5.663
5.603
5.620
101,367
-0.04(-0.77%)
Sep 29, 2003
5.778
5.783
5.609
5.663
186,942
-0.11(-1.98%)
Sep 26, 2003
5.870
5.919
5.778
5.778
107,427
-0.13(-2.12%)
Sep 25, 2003
5.903
5.963
5.881
5.903
92,185
-0.03(-0.46%)
Sep 24, 2003
6.001
6.001
5.876
5.930
80,983
-0.08(-1.27%)
Sep 23, 2003
5.887
6.006
5.881
6.006
80,065
+0.12(+2.04%)
Sep 22, 2003
5.990
5.996
5.870
5.887
109,815
-0.13(-2.17%)
Sep 19, 2003
6.055
6.077
5.996
6.017
82,453
-0.06(-0.99%)
Sep 18, 2003
6.023
6.094
5.914
6.077
70,883
+0.03(+0.45%)
Sep 17, 2003
6.006
6.115
6.006
6.050
83,003
-0.02(-0.27%)
Sep 16, 2003
5.936
6.066
5.881
6.066
109,080
+0.23(+3.92%)
Sep 15, 2003
5.941
5.985
5.832
5.838
91,267
-0.13(-2.10%)
Sep 12, 2003
5.990
6.061
5.881
5.963
54,907
+0.00(+0.00%)
Sep 11, 2003
5.838
6.072
5.838
5.963
80,616
+0.11(+1.86%)
Sep 10, 2003
5.908
5.968
5.789
5.854
84,656
-0.03(-0.46%)
Sep 09, 2003
5.925
5.925
5.810
5.881
103,020
-0.04(-0.64%)
Sep 08, 2003
5.974
6.045
5.908
5.919
121,751
-0.05(-0.91%)
Sep 05, 2003
6.099
6.115
5.968
5.974
87,227
-0.07(-1.17%)
Sep 04, 2003
6.083
6.126
5.990
6.045
78,045
-0.01(-0.18%)
Sep 03, 2003
6.072
6.181
6.017
6.055
102,836
+0.03(+0.45%)
Sep 02, 2003
6.164
6.164
5.996
6.028
122,853
-0.05(-0.90%)
Aug 29, 2003
5.914
6.181
5.908
6.083
103,938
+0.11(+1.92%)
Aug 28, 2003
6.023
6.045
5.914
5.968
123,587
-0.05(-0.90%)
Aug 27, 2003
6.262
6.262
6.006
6.023
178,311
-0.43(-6.67%)
Aug 26, 2003
6.431
6.475
6.181
6.453
133,871
+0.05(+0.77%)
Aug 25, 2003
6.437
6.480
6.235
6.404
267,926
-0.08(-1.18%)
Aug 22, 2003
6.518
6.518
6.398
6.480
165,457
-0.04(-0.58%)
Aug 21, 2003
6.518
6.562
6.398
6.518
234,871
+0.00(+0.00%)
Aug 20, 2003
6.371
6.524
6.208
6.518
236,340
+0.20(+3.19%)
Aug 19, 2003
6.235
6.409
6.153
6.317
251,950
+0.10(+1.58%)
Aug 18, 2003
6.094
6.219
6.001
6.219
98,980
+0.16(+2.70%)
Aug 15, 2003
6.045
6.126
5.996
6.055
91,084
+0.07(+1.09%)
Aug 14, 2003
5.881
5.990
5.821
5.990
95,674
+0.14(+2.33%)
Aug 13, 2003
5.761
5.936
5.723
5.854
97,694
+0.14(+2.38%)
Aug 12, 2003
5.718
5.772
5.674
5.718
221,099
+0.00(+0.00%)
Aug 11, 2003
5.663
5.767
5.663
5.718
69,965
+0.05(+0.96%)
Aug 08, 2003
5.647
5.734
5.603
5.663
115,507
+0.07(+1.27%)
Aug 07, 2003
5.478
5.620
5.478
5.593
81,718
+0.11(+2.09%)
Aug 06, 2003
5.554
5.598
5.456
5.478
67,027
-0.04(-0.79%)
Aug 05, 2003
5.636
5.674
5.500
5.522
89,431
-0.17(-2.97%)
Aug 04, 2003
5.772
5.799
5.674
5.691
76,393
-0.04(-0.76%)
Aug 01, 2003
5.854
5.854
5.734
5.734
68,680
-0.12(-2.05%)
Jul 31, 2003
5.952
5.957
5.854
5.854
81,534
-0.10(-1.65%)
Jul 30, 2003
5.925
5.963
5.799
5.952
125,607
+0.08(+1.39%)
Jul 29, 2003
5.756
5.974
5.707
5.870
104,856
+0.15(+2.67%)
Jul 28, 2003
5.745
5.767
5.674
5.718
104,673
-0.03(-0.47%)
Jul 25, 2003
5.767
5.767
5.652
5.745
78,229
-0.02(-0.38%)
Jul 24, 2003
5.723
5.767
5.631
5.767
118,813
+0.05(+0.86%)
Jul 23, 2003
5.696
5.745
5.669
5.718
95,124
+0.08(+1.35%)
Jul 22, 2003
5.609
5.691
5.565
5.642
56,192
+0.08(+1.47%)
Jul 21, 2003
5.609
5.712
5.527
5.560
87,227
-0.03(-0.58%)
Jul 18, 2003
5.538
5.609
5.511
5.593
51,234
+0.08(+1.48%)
Jul 17, 2003
5.663
5.707
5.511
5.511
130,198
-0.15(-2.69%)
Jul 16, 2003
5.718
5.729
5.663
5.663
75,291
-0.01(-0.10%)
Jul 15, 2003
5.674
5.718
5.598
5.669
92,002
+0.01(+0.10%)
Jul 14, 2003
5.691
5.712
5.587
5.663
113,487
-0.05(-0.95%)
Jul 11, 2003
5.691
5.723
5.669
5.718
61,885
+0.05(+0.96%)
Jul 10, 2003
5.663
5.712
5.620
5.663
104,305
-0.05(-0.86%)
Jul 09, 2003
5.658
5.712
5.598
5.712
161,049
+0.00(+0.00%)
Jul 08, 2003
5.625
5.712
5.571
5.712
100,082
+0.13(+2.34%)
Jul 07, 2003
5.609
5.620
5.533
5.582
110,916
-0.01(-0.19%)
Jul 03, 2003
5.631
5.652
5.554
5.593
61,334
-0.04(-0.68%)
Jul 02, 2003
5.549
5.631
5.511
5.631
140,298
+0.15(+2.68%)
Jul 01, 2003
5.446
5.554
5.402
5.484
84,105
+0.04(+0.70%)
Jun 30, 2003
5.544
5.631
5.446
5.446
143,236
-0.14(-2.44%)
Jun 27, 2003
5.642
5.658
5.505
5.582
88,696
+0.02(+0.39%)
Jun 26, 2003
5.527
5.609
5.500
5.560
69,598
+0.05(+0.89%)
Jun 25, 2003
5.500
5.603
5.424
5.511
159,397
+0.07(+1.20%)
Jun 24, 2003
5.435
5.500
5.402
5.446
87,227
-0.04(-0.79%)
Jun 23, 2003
5.609
5.609
5.315
5.489
304,286
-0.11(-2.04%)
Jun 20, 2003
5.533
5.663
5.500
5.603
136,626
+0.08(+1.38%)
Jun 19, 2003
5.511
5.554
5.484
5.527
113,120
+0.04(+0.79%)
Jun 18, 2003
5.473
5.522
5.446
5.484
109,998
+0.05(+1.00%)
Jun 17, 2003
5.489
5.527
5.429
5.429
128,729
-0.02(-0.30%)
Jun 16, 2003
5.369
5.446
5.337
5.446
141,767
+0.13(+2.46%)
Jun 13, 2003
5.402
5.418
5.293
5.315
87,227
-0.08(-1.51%)
Jun 12, 2003
5.391
5.440
5.249
5.397
141,584
+0.04(+0.81%)
Jun 11, 2003
5.326
5.358
5.173
5.353
154,071
+0.07(+1.24%)
Jun 10, 2003
5.179
5.293
5.173
5.288
101,734
+0.11(+2.21%)
Jun 09, 2003
5.228
5.342
5.173
5.173
188,044
-0.05(-0.94%)
Jun 06, 2003
5.309
5.337
5.200
5.222
117,160
-0.07(-1.34%)
Jun 05, 2003
5.239
5.293
5.184
5.293
159,947
+0.04(+0.73%)
Jun 04, 2003
5.228
5.255
5.211
5.255
107,244
+0.05(+1.05%)
Jun 03, 2003
5.173
5.255
5.151
5.200
139,747
-0.01(-0.21%)
Jun 02, 2003
5.173
5.266
5.092
5.211
183,269
+0.03(+0.63%)
May 30, 2003
5.233
5.293
5.179
5.179
222,935
-0.05(-1.04%)
May 29, 2003
5.255
5.282
5.184
5.233
109,264
-0.02(-0.41%)
May 28, 2003
5.255
5.282
5.200
5.255
242,401
-0.07(-1.33%)
May 27, 2003
5.298
5.380
5.233
5.326
190,064
+0.05(+0.93%)
May 23, 2003
5.157
5.320
5.113
5.277
127,444
+0.12(+2.32%)
May 22, 2003
5.173
5.173
5.059
5.157
124,138
-0.02(-0.32%)
May 21, 2003
5.228
5.266
5.173
5.173
84,105
-0.06(-1.14%)
May 20, 2003
5.298
5.337
5.195
5.233
96,042
+0.00(+0.00%)
May 19, 2003
5.309
5.348
5.162
5.233
130,382
-0.08(-1.44%)
May 16, 2003
5.391
5.446
5.309
5.309
141,400
-0.14(-2.50%)
May 15, 2003
5.424
5.516
5.391
5.446
146,358
+0.13(+2.46%)
May 14, 2003
5.337
5.337
5.173
5.315
128,729
-0.02(-0.41%)
May 13, 2003
5.342
5.418
5.282
5.337
115,875
-0.02(-0.41%)
May 12, 2003
5.418
5.462
5.331
5.358
135,524
+0.02(+0.41%)
May 09, 2003
5.309
5.418
5.260
5.337
226,424
+0.00(+0.00%)
May 08, 2003
5.298
5.380
5.239
5.337
101,367
+0.09(+1.77%)
May 07, 2003
5.309
5.353
5.228
5.244
105,591
-0.08(-1.53%)
May 06, 2003
5.195
5.407
5.195
5.326
231,199
+0.19(+3.60%)
May 05, 2003
5.010
5.179
5.010
5.141
135,891
+0.10(+1.94%)
May 02, 2003
4.803
5.043
4.803
5.043
142,502
+0.21(+4.28%)
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.