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
Gladstone Comml
(NQ:
GOOD
)
14.09
-0.06 (-0.42%)
Streaming Delayed Price
Updated: 4:00 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 (%)
May 31, 2005
4.659
4.685
4.613
4.634
75,200
-0.02(-0.53%)
May 27, 2005
4.861
4.861
4.650
4.659
96,247
-0.00(-0.06%)
May 26, 2005
4.686
4.689
4.650
4.662
97,933
-0.01(-0.19%)
May 25, 2005
4.731
4.749
4.641
4.671
74,047
+0.01(+0.19%)
May 24, 2005
4.689
4.689
4.644
4.662
81,980
-0.01(-0.26%)
May 23, 2005
4.719
4.719
4.659
4.674
107,193
-0.01(-0.19%)
May 20, 2005
4.689
4.719
4.659
4.683
146,137
-0.01(-0.13%)
May 19, 2005
4.749
4.777
4.665
4.689
36,097
-0.08(-1.59%)
May 18, 2005
4.734
4.801
4.689
4.765
45,948
+0.11(+2.27%)
May 17, 2005
4.749
4.765
4.628
4.659
143,922
-0.08(-1.60%)
May 16, 2005
4.774
4.869
4.716
4.734
60,609
-0.04(-0.84%)
May 13, 2005
4.780
4.840
4.507
4.774
128,494
-0.07(-1.36%)
May 12, 2005
4.886
4.886
4.840
4.840
11,193
-0.01(-0.25%)
May 11, 2005
4.870
4.946
4.843
4.852
52,669
-0.02(-0.37%)
May 10, 2005
4.901
4.939
4.870
4.870
195,695
-0.07(-1.35%)
May 09, 2005
4.870
4.991
4.870
4.937
48,758
+0.02(+0.43%)
May 06, 2005
4.840
4.916
4.822
4.916
113,311
-0.04(-0.85%)
May 05, 2005
4.973
4.985
4.958
4.958
50,709
-0.02(-0.36%)
May 04, 2005
4.982
4.991
4.958
4.976
37,998
+0.00(+0.00%)
May 03, 2005
5.022
5.022
4.961
4.976
153,627
+0.02(+0.30%)
May 02, 2005
4.991
4.991
4.955
4.961
26,772
-0.03(-0.61%)
Apr 29, 2005
5.052
5.052
4.986
4.991
19,358
-0.02(-0.30%)
Apr 28, 2005
5.040
5.040
4.970
5.007
22,422
+0.01(+0.18%)
Apr 27, 2005
4.934
4.997
4.919
4.997
11,966
+0.02(+0.30%)
Apr 26, 2005
4.949
4.982
4.901
4.982
35,734
+0.10(+1.98%)
Apr 25, 2005
4.991
4.991
4.840
4.886
52,232
-0.10(-2.06%)
Apr 22, 2005
4.898
4.988
4.843
4.988
73,498
+0.09(+1.85%)
Apr 21, 2005
4.855
4.931
4.855
4.898
26,660
+0.03(+0.68%)
Apr 20, 2005
4.901
4.991
4.864
4.864
20,686
-0.05(-0.99%)
Apr 19, 2005
4.940
4.964
4.898
4.913
184,687
+0.04(+0.81%)
Apr 18, 2005
4.898
4.991
4.855
4.873
22,501
-0.02(-0.49%)
Apr 15, 2005
4.913
4.913
4.873
4.898
9,751
-0.05(-0.98%)
Apr 14, 2005
5.007
5.037
4.840
4.946
17,073
+0.00(+0.06%)
Apr 13, 2005
4.961
4.991
4.940
4.943
11,735
-0.03(-0.67%)
Apr 12, 2005
4.901
4.979
4.889
4.976
18,812
+0.06(+1.29%)
Apr 11, 2005
4.840
4.913
4.837
4.913
47,238
+0.05(+0.93%)
Apr 08, 2005
4.879
4.931
4.810
4.867
58,979
+0.04(+0.81%)
Apr 07, 2005
4.810
4.852
4.795
4.828
71,419
+0.03(+0.69%)
Apr 06, 2005
4.807
4.879
4.762
4.795
153,862
+0.05(+1.08%)
Apr 05, 2005
4.795
4.795
4.734
4.743
73,128
-0.03(-0.63%)
Apr 04, 2005
4.898
4.898
4.773
4.774
37,304
-0.06(-1.31%)
Apr 01, 2005
5.028
5.036
4.810
4.837
127,526
-0.14(-2.74%)
Mar 31, 2005
5.057
5.094
4.946
4.973
146,821
-0.08(-1.56%)
Mar 30, 2005
5.128
5.128
4.976
5.052
39,896
+0.00(+0.00%)
Mar 29, 2005
5.000
5.091
4.991
5.052
46,490
+0.01(+0.24%)
Mar 28, 2005
5.025
5.050
4.946
5.040
56,986
+0.04(+0.85%)
Mar 24, 2005
5.064
5.100
4.931
4.997
33,222
-0.05(-1.08%)
Mar 23, 2005
4.976
5.052
4.976
5.052
696,108
+0.06(+1.21%)
Mar 22, 2005
4.997
5.019
4.991
4.991
86,446
-0.00(-0.02%)
Mar 21, 2005
5.037
5.116
4.991
4.993
40,180
+0.05(+1.07%)
Mar 18, 2005
5.055
5.128
4.940
4.940
27,337
-0.16(-3.09%)
Mar 17, 2005
5.049
5.098
5.007
5.097
93,266
+0.05(+0.96%)
Mar 16, 2005
5.052
5.064
5.010
5.049
81,861
+0.02(+0.36%)
Mar 15, 2005
4.955
5.049
4.943
5.031
57,145
+0.01(+0.24%)
Mar 14, 2005
4.982
5.039
4.973
5.019
29,397
-0.02(-0.48%)
Mar 11, 2005
5.052
5.058
5.028
5.043
18,875
-0.02(-0.30%)
Mar 10, 2005
5.037
5.067
5.037
5.058
19,156
+0.05(+0.91%)
Mar 09, 2005
5.058
5.112
4.997
5.013
48,593
-0.04(-0.78%)
Mar 08, 2005
5.064
5.064
5.028
5.052
18,891
+0.03(+0.54%)
Mar 07, 2005
5.044
5.052
5.025
5.025
25,546
-0.02(-0.42%)
Mar 04, 2005
5.028
5.049
5.028
5.046
59,773
+0.00(+0.00%)
Mar 03, 2005
5.052
5.052
5.028
5.046
15,430
-0.01(-0.12%)
Mar 02, 2005
5.067
5.067
5.031
5.052
20,032
+0.01(+0.18%)
Mar 01, 2005
5.016
5.043
5.007
5.043
17,520
+0.02(+0.48%)
Feb 28, 2005
4.991
5.052
4.937
5.019
55,736
+0.09(+1.78%)
Feb 25, 2005
5.143
5.143
4.922
4.931
101,983
-0.05(-0.91%)
Feb 24, 2005
5.061
5.061
4.973
4.976
48,639
-0.09(-1.79%)
Feb 23, 2005
5.052
5.074
5.004
5.067
159,978
+0.00(+0.00%)
Feb 22, 2005
5.025
5.082
4.994
5.067
177,200
+0.00(+0.06%)
Feb 18, 2005
5.037
5.067
5.000
5.064
72,215
+0.01(+0.24%)
Feb 17, 2005
5.022
5.064
4.997
5.052
69,382
+0.00(+0.06%)
Feb 16, 2005
5.049
5.052
4.991
5.049
17,883
+0.00(+0.00%)
Feb 15, 2005
5.067
5.067
5.034
5.049
19,040
-0.00(-0.06%)
Feb 14, 2005
5.061
5.067
5.025
5.052
52,312
+0.01(+0.20%)
Feb 11, 2005
5.067
5.067
5.022
5.042
36,411
-0.00(-0.02%)
Feb 10, 2005
5.079
5.082
5.043
5.043
17,298
+0.00(+0.00%)
Feb 09, 2005
5.143
5.143
5.043
5.043
19,189
-0.03(-0.66%)
Feb 08, 2005
5.052
5.143
5.052
5.076
50,709
+0.02(+0.48%)
Feb 07, 2005
5.049
5.143
5.049
5.052
47,733
+0.00(+0.06%)
Feb 04, 2005
5.052
5.052
5.040
5.049
35,684
-0.00(-0.06%)
Feb 03, 2005
5.022
5.052
5.022
5.052
14,941
+0.00(+0.00%)
Feb 02, 2005
5.143
5.143
5.040
5.052
16,759
+0.00(+0.00%)
Feb 01, 2005
5.010
5.052
5.000
5.052
25,195
+0.00(+0.00%)
Jan 31, 2005
5.143
5.143
5.028
5.052
9,933
-0.02(-0.30%)
Jan 28, 2005
5.085
5.085
5.040
5.067
26,633
+0.02(+0.30%)
Jan 27, 2005
5.082
5.082
5.049
5.052
39,796
+0.00(+0.06%)
Jan 26, 2005
5.112
5.112
5.010
5.049
48,147
+0.06(+1.15%)
Jan 25, 2005
5.079
5.082
4.991
4.991
30,167
-0.03(-0.60%)
Jan 24, 2005
4.994
5.046
4.988
5.022
76,906
-0.02(-0.48%)
Jan 21, 2005
5.052
5.052
5.016
5.046
34,557
+0.05(+1.09%)
Jan 20, 2005
5.082
5.082
4.991
4.991
44,203
-0.10(-2.02%)
Jan 19, 2005
5.125
5.125
5.052
5.094
42,871
-0.00(-0.06%)
Jan 18, 2005
5.082
5.112
5.034
5.097
70,576
+0.03(+0.61%)
Jan 14, 2005
5.040
5.066
4.991
5.066
79,339
+0.03(+0.53%)
Jan 13, 2005
5.106
5.106
5.040
5.040
44,342
-0.02(-0.48%)
Jan 12, 2005
5.125
5.125
5.025
5.064
42,877
-0.00(-0.06%)
Jan 11, 2005
5.067
5.109
5.043
5.067
71,336
-0.05(-1.06%)
Jan 10, 2005
5.064
5.143
5.061
5.121
91,739
+0.07(+1.37%)
Jan 07, 2005
5.013
5.061
4.994
5.052
23,024
-0.01(-0.18%)
Jan 06, 2005
5.400
5.400
4.994
5.061
51,542
+0.05(+1.03%)
Jan 05, 2005
5.236
5.236
5.007
5.010
51,816
-0.10(-2.01%)
Jan 04, 2005
5.173
5.218
5.067
5.112
112,829
-0.08(-1.63%)
Jan 03, 2005
5.170
5.197
4.991
5.197
118,647
+0.02(+0.47%)
Dec 31, 2004
5.255
5.255
5.052
5.173
34,048
+0.03(+0.53%)
Dec 30, 2004
5.037
5.146
5.037
5.146
33,056
+0.09(+1.86%)
Dec 29, 2004
4.931
5.109
4.931
5.052
17,850
+0.11(+2.33%)
Dec 28, 2004
5.031
5.185
4.937
4.937
28,098
-0.14(-2.74%)
Dec 27, 2004
5.218
5.218
5.037
5.076
26,775
-0.15(-2.89%)
Dec 23, 2004
5.034
5.227
5.031
5.227
16,858
+0.09(+1.77%)
Dec 22, 2004
4.973
5.137
4.967
5.137
19,503
+0.07(+1.43%)
Dec 21, 2004
5.067
5.067
4.991
5.064
12,892
-0.06(-1.12%)
Dec 20, 2004
5.052
5.143
5.022
5.122
35,701
+0.07(+1.32%)
Dec 17, 2004
5.143
5.143
4.991
5.055
16,528
+0.06(+1.27%)
Dec 16, 2004
5.128
5.128
4.958
4.991
23,470
-0.05(-1.08%)
Dec 15, 2004
5.128
5.128
4.994
5.046
22,809
-0.04(-0.77%)
Dec 14, 2004
5.143
5.143
5.025
5.085
25,784
+0.02(+0.48%)
Dec 13, 2004
5.037
5.143
5.037
5.061
49,915
-0.05(-1.01%)
Dec 10, 2004
5.052
5.112
4.931
5.112
20,495
+0.04(+0.72%)
Dec 09, 2004
4.910
5.076
4.910
5.076
25,784
+0.15(+3.13%)
Dec 08, 2004
4.904
4.958
4.904
4.922
23,800
+0.02(+0.37%)
Dec 07, 2004
4.976
4.976
4.901
4.904
102,475
+0.00(+0.06%)
Dec 06, 2004
4.886
4.955
4.886
4.901
39,668
-0.02(-0.31%)
Dec 03, 2004
4.991
4.991
4.916
4.916
35,370
-0.06(-1.28%)
Dec 02, 2004
5.052
5.143
4.889
4.979
32,065
-0.08(-1.67%)
Dec 01, 2004
5.079
5.109
5.025
5.064
20,825
+0.00(+0.06%)
Nov 30, 2004
5.137
5.137
4.982
5.061
56,196
+0.07(+1.39%)
Nov 29, 2004
5.079
5.079
4.964
4.991
16,528
-0.01(-0.13%)
Nov 26, 2004
4.937
5.058
4.937
4.998
1,652
+0.08(+1.67%)
Nov 24, 2004
4.886
5.016
4.886
4.916
146,441
+0.00(+0.00%)
Nov 23, 2004
5.037
5.037
4.907
4.916
31,734
+0.01(+0.25%)
Nov 22, 2004
5.137
5.137
4.858
4.904
48,262
-0.03(-0.61%)
Nov 19, 2004
5.128
5.249
4.916
4.934
46,940
-0.19(-3.78%)
Nov 18, 2004
5.140
5.142
5.052
5.128
32,726
-0.01(-0.24%)
Nov 17, 2004
5.128
5.143
5.128
5.140
16,528
+0.02(+0.35%)
Nov 16, 2004
5.097
5.140
5.022
5.122
15,867
+0.04(+0.71%)
Nov 15, 2004
5.167
5.276
5.000
5.085
30,742
+0.08(+1.51%)
Nov 12, 2004
4.958
5.076
4.937
5.010
21,817
+0.13(+2.67%)
Nov 11, 2004
4.873
4.976
4.873
4.879
23,470
-0.04(-0.74%)
Nov 10, 2004
4.916
4.988
4.768
4.916
90,575
-0.02(-0.37%)
Nov 09, 2004
4.991
4.991
4.934
4.934
36,362
-0.04(-0.85%)
Nov 08, 2004
4.961
5.019
4.934
4.976
38,676
-0.00(-0.06%)
Nov 05, 2004
4.994
5.082
4.916
4.979
49,585
-0.06(-1.14%)
Nov 04, 2004
5.067
5.067
5.010
5.037
16,528
+0.05(+0.91%)
Nov 03, 2004
5.052
5.079
4.991
4.991
20,825
+0.00(+0.00%)
Nov 02, 2004
5.143
5.143
4.982
4.991
366,599
-0.09(-1.79%)
Nov 01, 2004
5.022
5.188
4.946
5.082
55,535
+0.14(+2.75%)
Oct 29, 2004
4.946
4.970
4.946
4.946
29,420
+0.02(+0.31%)
Oct 28, 2004
4.870
4.961
4.870
4.931
7,603
-0.02(-0.31%)
Oct 27, 2004
4.904
5.010
4.901
4.946
32,065
-0.05(-0.97%)
Oct 26, 2004
5.037
5.037
4.979
4.994
15,536
+0.02(+0.30%)
Oct 25, 2004
4.916
4.979
4.916
4.979
28,428
+0.06(+1.29%)
Oct 22, 2004
5.022
5.022
4.904
4.916
15,206
+0.02(+0.37%)
Oct 21, 2004
5.037
5.037
4.870
4.898
12,892
-0.01(-0.12%)
Oct 20, 2004
4.907
4.949
4.898
4.904
6,280
-0.02(-0.43%)
Oct 19, 2004
4.904
4.937
4.892
4.925
14,875
+0.02(+0.37%)
Oct 18, 2004
4.928
5.028
4.892
4.907
10,578
-0.02(-0.43%)
Oct 15, 2004
4.819
4.928
4.813
4.928
19,172
+0.01(+0.25%)
Oct 14, 2004
4.889
4.916
4.834
4.916
30,081
+0.05(+0.93%)
Oct 13, 2004
4.883
4.925
4.870
4.870
11,900
-0.02(-0.31%)
Oct 12, 2004
4.907
4.907
4.870
4.886
1,983
-0.04(-0.74%)
Oct 11, 2004
4.913
4.922
4.870
4.922
18,511
-0.00(-0.06%)
Oct 08, 2004
5.082
5.082
4.870
4.925
17,189
+0.04(+0.74%)
Oct 07, 2004
5.082
5.082
4.861
4.889
18,181
-0.00(-0.06%)
Oct 06, 2004
4.949
5.037
4.870
4.892
18,181
-0.02(-0.37%)
Oct 05, 2004
4.985
5.061
4.904
4.910
54,543
-0.07(-1.46%)
Oct 04, 2004
4.901
5.052
4.876
4.982
34,709
+0.10(+1.98%)
Oct 01, 2004
4.895
4.907
4.873
4.886
4,297
-0.02(-0.37%)
Sep 30, 2004
5.112
5.112
4.861
4.904
52,229
+0.03(+0.68%)
Sep 29, 2004
4.886
4.910
4.870
4.870
12,892
-0.02(-0.31%)
Sep 28, 2004
4.937
4.970
4.886
4.886
25,123
+0.03(+0.62%)
Sep 27, 2004
4.901
4.961
4.855
4.855
9,586
+0.02(+0.31%)
Sep 24, 2004
4.840
4.901
4.840
4.840
19,834
-0.00(-0.06%)
Sep 23, 2004
4.855
4.955
4.840
4.843
23,139
-0.03(-0.68%)
Sep 22, 2004
5.016
5.073
4.876
4.876
15,867
-0.03(-0.62%)
Sep 21, 2004
4.843
4.979
4.837
4.907
22,809
+0.01(+0.19%)
Sep 20, 2004
4.901
5.007
4.883
4.898
14,544
-0.05(-1.04%)
Sep 17, 2004
4.946
5.016
4.946
4.949
18,181
-0.02(-0.30%)
Sep 16, 2004
4.919
5.249
4.919
4.964
32,726
+0.02(+0.37%)
Sep 15, 2004
4.870
4.961
4.870
4.946
28,098
+0.03(+0.68%)
Sep 14, 2004
4.931
4.931
4.879
4.913
71,071
-0.01(-0.12%)
Sep 13, 2004
4.982
4.982
4.879
4.919
15,867
-0.05(-0.91%)
Sep 10, 2004
5.052
5.109
4.931
4.964
46,940
-0.10(-1.91%)
Sep 09, 2004
5.137
5.137
5.007
5.061
35,701
+0.00(+0.00%)
Sep 08, 2004
5.013
5.109
5.013
5.061
31,403
+0.02(+0.30%)
Sep 07, 2004
5.010
5.073
5.010
5.046
22,412
-0.01(-0.18%)
Sep 03, 2004
5.016
5.097
5.016
5.055
9,586
-0.05(-1.07%)
Sep 02, 2004
5.004
5.112
4.976
5.109
25,784
+0.05(+1.02%)
Sep 01, 2004
4.994
5.058
4.994
5.058
19,503
+0.12(+2.51%)
Aug 31, 2004
5.082
5.094
4.916
4.934
39,337
-0.15(-2.86%)
Aug 30, 2004
5.037
5.188
5.037
5.079
49,254
-0.05(-1.00%)
Aug 27, 2004
5.131
5.173
5.115
5.131
24,792
+0.00(+0.06%)
Aug 26, 2004
4.898
5.191
4.895
5.128
26,445
+0.23(+4.63%)
Aug 25, 2004
4.873
4.916
4.870
4.901
19,503
+0.01(+0.25%)
Aug 24, 2004
4.870
4.910
4.870
4.889
16,197
-0.01(-0.25%)
Aug 23, 2004
4.889
4.913
4.873
4.901
63,799
-0.03(-0.55%)
Aug 20, 2004
4.765
4.928
4.765
4.928
93,567
+0.01(+0.18%)
Aug 19, 2004
4.907
5.022
4.886
4.919
57,849
-0.07(-1.45%)
Aug 18, 2004
4.925
5.016
4.907
4.991
53,551
+0.09(+1.85%)
Aug 17, 2004
4.795
5.010
4.795
4.901
34,048
+0.01(+0.19%)
Aug 16, 2004
4.783
4.976
4.752
4.892
20,164
+0.05(+1.13%)
Aug 13, 2004
4.704
4.901
4.704
4.837
36,692
+0.13(+2.70%)
Aug 12, 2004
4.777
4.840
4.695
4.710
95,864
-0.12(-2.57%)
Aug 11, 2004
4.765
4.858
4.765
4.834
39,998
+0.07(+1.46%)
Aug 10, 2004
4.728
4.786
4.723
4.765
161,647
+0.04(+0.90%)
Aug 09, 2004
4.765
4.801
4.722
4.722
63,131
-0.04(-0.83%)
Aug 06, 2004
4.840
4.840
4.659
4.762
788,072
-0.08(-1.63%)
Aug 05, 2004
4.876
4.876
4.762
4.840
230,735
-0.04(-0.74%)
Aug 04, 2004
4.883
4.901
4.861
4.876
25,453
+0.00(+0.00%)
Aug 03, 2004
4.883
4.883
4.876
4.876
1,652
-0.10(-1.95%)
Aug 02, 2004
4.898
4.973
4.876
4.973
3,636
+0.00(+0.06%)
Jul 30, 2004
4.876
4.970
4.876
4.970
2,644
+0.08(+1.73%)
Jul 29, 2004
4.901
4.901
4.861
4.886
40,990
+0.01(+0.19%)
Jul 28, 2004
4.873
4.901
4.870
4.876
26,775
-0.03(-0.56%)
Jul 27, 2004
4.901
4.970
4.870
4.904
48,262
+0.03(+0.56%)
Jul 26, 2004
4.889
4.928
4.870
4.876
26,114
-0.04(-0.86%)
Jul 23, 2004
4.925
4.973
4.892
4.919
27,767
-0.00(-0.06%)
Jul 22, 2004
4.961
5.013
4.892
4.922
29,751
-0.04(-0.85%)
Jul 21, 2004
5.019
5.019
4.958
4.964
8,925
-0.05(-1.09%)
Jul 20, 2004
5.022
5.022
4.916
5.019
32,726
+0.09(+1.78%)
Jul 19, 2004
4.928
4.943
4.925
4.931
19,834
-0.02(-0.31%)
Jul 16, 2004
5.007
5.007
4.925
4.946
17,850
+0.00(+0.00%)
Jul 15, 2004
4.919
4.955
4.919
4.946
13,883
-0.01(-0.24%)
Jul 14, 2004
4.982
4.985
4.919
4.958
50,576
-0.00(-0.06%)
Jul 13, 2004
4.937
5.019
4.919
4.961
30,742
-0.02(-0.30%)
Jul 12, 2004
4.991
4.991
4.961
4.976
21,817
-0.01(-0.18%)
Jul 09, 2004
5.052
5.052
4.964
4.985
12,561
-0.01(-0.12%)
Jul 08, 2004
4.991
5.016
4.961
4.991
4,958
+0.03(+0.55%)
Jul 07, 2004
5.049
5.049
4.961
4.964
15,867
-0.01(-0.18%)
Jul 06, 2004
4.855
5.019
4.855
4.973
33,387
+0.02(+0.49%)
Jul 02, 2004
4.958
4.964
4.940
4.949
9,917
+0.00(+0.06%)
Jul 01, 2004
4.961
4.961
4.940
4.946
61,485
-0.05(-0.91%)
Jun 30, 2004
4.961
5.016
4.961
4.991
46,609
+0.02(+0.43%)
Jun 29, 2004
4.991
5.019
4.961
4.970
14,544
-0.02(-0.42%)
Jun 28, 2004
4.934
4.991
4.886
4.991
26,775
-0.00(-0.06%)
Jun 25, 2004
4.961
5.037
4.886
4.994
22,148
-0.01(-0.24%)
Jun 24, 2004
4.964
5.040
4.964
5.007
16,858
-0.02(-0.30%)
Jun 23, 2004
4.961
5.025
4.961
5.022
12,892
+0.04(+0.85%)
Jun 22, 2004
5.022
5.037
4.961
4.979
45,287
+0.02(+0.37%)
Jun 21, 2004
5.034
5.034
4.961
4.961
32,395
+0.00(+0.00%)
Jun 18, 2004
4.961
4.991
4.961
4.961
34,709
-0.03(-0.61%)
Jun 17, 2004
5.022
5.022
4.889
4.991
41,651
+0.00(+0.00%)
Jun 16, 2004
5.058
5.058
4.976
4.991
23,470
+0.03(+0.61%)
Jun 15, 2004
4.991
4.991
4.952
4.961
32,065
+0.03(+0.61%)
Jun 14, 2004
5.043
5.046
4.901
4.931
33,387
-0.09(-1.81%)
Jun 10, 2004
4.961
5.025
4.864
5.022
24,461
+0.10(+2.09%)
Jun 09, 2004
4.901
4.928
4.819
4.919
62,477
+0.05(+0.99%)
Jun 08, 2004
4.813
4.870
4.813
4.870
35,701
+0.06(+1.19%)
Jun 07, 2004
4.849
4.870
4.813
4.813
80,658
-0.03(-0.56%)
Jun 04, 2004
4.870
4.870
4.810
4.840
55,865
-0.00(-0.06%)
Jun 03, 2004
4.867
4.873
4.831
4.843
57,188
+0.00(+0.06%)
Jun 02, 2004
4.825
4.916
4.825
4.840
24,792
-0.06(-1.23%)
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.