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
Franklin Electric Company
(NQ:
FELE
)
99.48
+1.84 (+1.88%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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 28, 2004
6.818
6.892
6.772
6.796
85,633
-0.05(-0.72%)
May 27, 2004
6.626
6.872
6.625
6.845
183,433
+0.18(+2.76%)
May 26, 2004
6.571
6.700
6.536
6.661
110,434
+0.13(+2.03%)
May 25, 2004
6.379
6.545
6.210
6.529
589,138
+0.12(+1.94%)
May 24, 2004
6.410
6.507
6.358
6.405
226,015
+0.00(+0.07%)
May 21, 2004
6.368
6.431
6.332
6.400
201,682
+0.08(+1.27%)
May 20, 2004
6.570
6.570
6.277
6.320
344,404
-0.19(-2.97%)
May 19, 2004
6.919
6.956
6.466
6.514
168,926
-0.41(-5.93%)
May 18, 2004
6.972
7.047
6.897
6.924
217,592
-0.12(-1.74%)
May 17, 2004
7.012
7.067
6.959
7.047
88,440
+0.06(+0.81%)
May 14, 2004
6.971
7.053
6.912
6.990
85,633
+0.02(+0.34%)
May 13, 2004
7.008
7.008
6.941
6.967
54,749
-0.18(-2.48%)
May 12, 2004
7.069
7.164
6.891
7.144
73,466
+0.14(+2.05%)
May 11, 2004
6.838
7.080
6.838
7.001
85,165
+0.03(+0.38%)
May 10, 2004
6.919
7.010
6.790
6.974
142,722
+0.06(+0.88%)
May 07, 2004
7.031
7.079
6.865
6.913
133,363
-0.15(-2.07%)
May 06, 2004
7.053
7.099
6.810
7.060
93,588
+0.11(+1.61%)
May 05, 2004
6.731
7.106
6.709
6.947
124,940
+0.22(+3.22%)
May 04, 2004
6.650
7.088
6.603
6.731
92,652
+0.21(+3.21%)
May 03, 2004
6.439
6.632
6.439
6.521
142,254
+0.08(+1.28%)
Apr 30, 2004
6.477
6.578
6.428
6.439
35,095
-0.13(-2.02%)
Apr 29, 2004
6.612
6.838
6.470
6.571
73,466
-0.21(-3.09%)
Apr 28, 2004
6.862
6.862
6.637
6.781
40,710
-0.10(-1.38%)
Apr 27, 2004
6.909
6.999
6.755
6.876
48,197
+0.01(+0.11%)
Apr 26, 2004
6.979
7.132
6.853
6.868
31,820
+0.01(+0.14%)
Apr 23, 2004
6.865
7.052
6.859
6.859
65,979
-0.09(-1.32%)
Apr 22, 2004
6.721
7.132
6.721
6.951
75,338
+0.09(+1.25%)
Apr 21, 2004
6.695
6.868
6.678
6.865
14,038
+0.17(+2.49%)
Apr 20, 2004
6.990
7.030
6.666
6.698
43,986
-0.22(-3.17%)
Apr 19, 2004
6.961
6.994
6.813
6.918
23,865
+0.02(+0.34%)
Apr 16, 2004
6.826
7.052
6.801
6.894
74,870
+0.23(+3.43%)
Apr 15, 2004
6.565
6.758
6.469
6.665
69,255
+0.08(+1.22%)
Apr 14, 2004
6.716
6.722
6.497
6.585
41,178
-0.15(-2.21%)
Apr 13, 2004
6.930
6.942
6.726
6.734
13,570
-0.24(-3.51%)
Apr 12, 2004
6.978
7.086
6.814
6.978
28,544
+0.09(+1.27%)
Apr 08, 2004
7.125
7.125
6.891
6.891
36,499
-0.21(-2.92%)
Apr 07, 2004
6.982
7.138
6.887
7.098
29,948
+0.11(+1.61%)
Apr 06, 2004
7.206
7.206
6.986
6.986
51,005
-0.16(-2.29%)
Apr 05, 2004
7.079
7.158
7.068
7.149
166,587
+0.07(+1.06%)
Apr 02, 2004
7.105
7.159
7.047
7.075
184,368
+0.01(+0.12%)
Apr 01, 2004
6.853
7.300
6.831
7.066
307,905
+0.26(+3.85%)
Mar 31, 2004
6.787
6.884
6.709
6.804
64,107
+0.04(+0.66%)
Mar 30, 2004
6.779
6.881
6.626
6.759
41,178
-0.08(-1.20%)
Mar 29, 2004
6.516
6.879
6.497
6.842
74,870
+0.25(+3.74%)
Mar 26, 2004
6.597
6.598
6.460
6.595
17,313
+0.08(+1.16%)
Mar 25, 2004
6.464
6.677
6.422
6.519
44,454
+0.02(+0.25%)
Mar 24, 2004
6.492
6.518
6.411
6.503
36,031
-0.01(-0.23%)
Mar 23, 2004
6.655
6.659
6.507
6.518
53,813
-0.06(-0.91%)
Mar 22, 2004
6.431
6.625
6.384
6.578
117,453
+0.10(+1.60%)
Mar 19, 2004
6.385
6.542
6.384
6.474
79,082
-0.01(-0.15%)
Mar 18, 2004
6.401
6.518
6.392
6.484
17,313
+0.07(+1.07%)
Mar 17, 2004
6.428
6.571
6.384
6.415
67,383
+0.06(+0.89%)
Mar 16, 2004
6.444
6.518
6.359
6.359
58,960
-0.09(-1.39%)
Mar 15, 2004
6.625
6.625
6.427
6.448
35,095
-0.17(-2.50%)
Mar 12, 2004
6.398
6.678
6.384
6.614
89,376
+0.19(+2.98%)
Mar 11, 2004
6.595
6.625
6.422
6.423
73,934
-0.18(-2.66%)
Mar 10, 2004
6.673
6.675
6.598
6.598
58,960
+0.00(+0.00%)
Mar 09, 2004
6.599
6.614
6.597
6.598
72,530
+0.00(+0.00%)
Mar 08, 2004
6.760
6.825
6.598
6.598
101,543
-0.19(-2.79%)
Mar 05, 2004
6.786
6.838
6.774
6.787
145,061
-0.05(-0.75%)
Mar 04, 2004
6.599
6.860
6.599
6.838
208,233
+0.16(+2.40%)
Mar 03, 2004
6.614
6.714
6.598
6.678
52,877
+0.01(+0.11%)
Mar 02, 2004
6.614
6.731
6.602
6.671
97,799
-0.03(-0.51%)
Mar 01, 2004
6.360
6.737
6.358
6.705
77,678
+0.35(+5.46%)
Feb 27, 2004
6.409
6.518
6.358
6.358
163,311
-0.05(-0.80%)
Feb 26, 2004
6.378
6.467
6.378
6.409
76,742
-0.00(-0.04%)
Feb 25, 2004
6.359
6.437
6.359
6.411
33,691
+0.05(+0.82%)
Feb 24, 2004
6.500
6.500
6.333
6.359
72,530
+0.03(+0.44%)
Feb 23, 2004
6.550
6.550
6.331
6.331
70,191
-0.12(-1.82%)
Feb 20, 2004
6.295
6.539
6.198
6.448
124,004
+0.12(+1.86%)
Feb 19, 2004
6.411
6.456
6.331
6.331
20,121
-0.02(-0.27%)
Feb 18, 2004
6.348
6.436
6.347
6.348
100,607
-0.06(-0.92%)
Feb 17, 2004
6.548
6.548
6.382
6.407
118,857
+0.01(+0.10%)
Feb 13, 2004
6.411
6.497
6.400
6.400
49,133
+0.00(+0.00%)
Feb 12, 2004
6.434
6.506
6.400
6.400
55,685
-0.08(-1.27%)
Feb 11, 2004
6.410
6.483
6.380
6.483
132,427
+0.05(+0.78%)
Feb 10, 2004
6.411
6.486
6.403
6.432
173,606
+0.06(+0.92%)
Feb 09, 2004
6.448
6.473
6.374
6.374
72,530
-0.02(-0.28%)
Feb 06, 2004
6.411
6.474
6.379
6.392
71,595
+0.01(+0.15%)
Feb 05, 2004
6.609
6.615
6.358
6.382
91,716
-0.03(-0.45%)
Feb 04, 2004
6.443
6.743
6.378
6.411
99,203
-0.37(-5.45%)
Feb 03, 2004
6.395
6.805
6.395
6.781
136,638
+0.16(+2.35%)
Feb 02, 2004
6.359
6.625
6.359
6.625
64,107
+0.15(+2.26%)
Jan 30, 2004
6.279
6.620
6.251
6.478
59,428
+0.14(+2.24%)
Jan 29, 2004
6.514
6.514
6.336
6.336
45,390
-0.07(-1.08%)
Jan 28, 2004
6.785
6.785
6.395
6.406
56,152
-0.30(-4.52%)
Jan 27, 2004
6.810
6.812
6.675
6.709
61,768
-0.08(-1.12%)
Jan 26, 2004
6.625
6.812
6.625
6.785
67,383
+0.00(+0.00%)
Jan 23, 2004
6.735
6.838
6.668
6.785
64,107
-0.02(-0.35%)
Jan 22, 2004
6.892
6.914
6.732
6.809
72,998
-0.01(-0.16%)
Jan 21, 2004
6.640
6.847
6.640
6.819
44,454
+0.10(+1.46%)
Jan 20, 2004
6.559
6.721
6.559
6.721
198,407
+0.15(+2.33%)
Jan 16, 2004
6.688
6.740
6.568
6.568
73,934
-0.11(-1.71%)
Jan 15, 2004
6.656
6.682
6.573
6.682
79,133
+0.03(+0.45%)
Jan 14, 2004
6.625
6.653
6.568
6.653
101,295
+0.03(+0.42%)
Jan 13, 2004
6.572
6.625
6.567
6.625
60,167
+0.01(+0.16%)
Jan 12, 2004
6.470
6.625
6.470
6.614
53,406
+0.06(+0.93%)
Jan 09, 2004
6.935
6.935
6.553
6.553
35,076
-0.35(-5.12%)
Jan 08, 2004
6.732
6.937
6.710
6.907
168,739
+0.22(+3.36%)
Jan 07, 2004
6.599
6.774
6.526
6.682
237,775
+0.15(+2.26%)
Jan 06, 2004
6.577
6.705
6.534
6.535
116,985
+0.02(+0.28%)
Jan 05, 2004
6.561
6.678
6.344
6.517
65,043
+0.08(+1.25%)
Jan 02, 2004
6.401
6.561
6.396
6.437
133,363
-0.03(-0.41%)
Dec 31, 2003
6.617
6.617
6.463
6.463
78,146
-0.13(-1.99%)
Dec 30, 2003
6.593
6.659
6.571
6.595
73,527
+0.03(+0.52%)
Dec 29, 2003
6.474
6.593
6.269
6.561
148,066
+0.16(+2.44%)
Dec 26, 2003
6.304
6.407
6.232
6.405
70,813
+0.01(+0.13%)
Dec 24, 2003
6.422
6.454
6.396
6.396
49,414
-0.01(-0.23%)
Dec 23, 2003
6.202
6.411
6.202
6.411
126,405
+0.05(+0.84%)
Dec 22, 2003
6.490
6.490
6.229
6.358
36,008
-0.02(-0.27%)
Dec 19, 2003
6.347
6.520
6.202
6.375
51,417
+0.02(+0.25%)
Dec 18, 2003
6.321
6.438
6.310
6.359
77,828
-0.06(-1.00%)
Dec 17, 2003
6.234
6.426
6.125
6.423
41,819
+0.17(+2.75%)
Dec 16, 2003
6.213
6.266
6.144
6.251
31,684
-0.01(-0.24%)
Dec 15, 2003
6.464
6.486
6.212
6.266
97,144
-0.15(-2.27%)
Dec 12, 2003
6.336
6.411
6.283
6.411
77,706
+0.00(+0.00%)
Dec 11, 2003
6.277
6.411
6.374
6.411
41,506
+0.13(+2.13%)
Dec 10, 2003
6.195
6.358
6.185
6.277
50,846
+0.08(+1.29%)
Dec 09, 2003
6.412
6.438
6.197
6.197
50,317
-0.21(-3.32%)
Dec 08, 2003
6.397
6.434
6.326
6.410
143,274
+0.08(+1.20%)
Dec 05, 2003
6.376
6.547
6.326
6.334
24,000
-0.04(-0.65%)
Dec 04, 2003
6.417
6.554
6.302
6.376
47,828
-0.04(-0.55%)
Dec 03, 2003
6.677
6.684
6.411
6.411
42,241
-0.27(-3.98%)
Dec 02, 2003
6.700
6.705
6.599
6.677
106,311
-0.03(-0.41%)
Dec 01, 2003
6.710
6.710
6.567
6.705
97,392
+0.11(+1.64%)
Nov 28, 2003
6.721
6.721
6.597
6.597
9,840
-0.06(-0.90%)
Nov 26, 2003
6.733
6.733
6.657
6.657
20,720
-0.07(-1.05%)
Nov 25, 2003
6.635
6.733
6.635
6.727
41,305
+0.04(+0.64%)
Nov 24, 2003
6.729
6.737
6.519
6.685
75,558
-0.04(-0.57%)
Nov 21, 2003
6.713
6.729
6.607
6.723
43,228
+0.25(+3.91%)
Nov 20, 2003
6.758
6.758
6.470
6.470
38,937
-0.26(-3.84%)
Nov 19, 2003
6.582
6.753
6.582
6.728
27,978
+0.02(+0.37%)
Nov 18, 2003
6.851
6.851
6.571
6.704
21,810
-0.13(-1.97%)
Nov 17, 2003
6.662
6.838
6.565
6.838
34,613
-0.11(-1.54%)
Nov 14, 2003
6.944
7.009
6.695
6.945
42,999
+0.00(+0.00%)
Nov 13, 2003
6.796
6.945
6.645
6.945
178,898
+0.18(+2.67%)
Nov 12, 2003
6.753
6.765
6.696
6.765
147,818
+0.03(+0.51%)
Nov 11, 2003
6.748
6.748
6.701
6.731
43,322
-0.05(-0.69%)
Nov 10, 2003
6.865
6.887
6.710
6.778
95,651
+0.04(+0.67%)
Nov 07, 2003
6.827
6.892
6.721
6.733
43,209
-0.10(-1.52%)
Nov 06, 2003
6.732
6.836
6.623
6.836
77,930
+0.10(+1.56%)
Nov 05, 2003
6.691
6.806
6.663
6.732
78,080
-0.05(-0.77%)
Nov 04, 2003
6.755
6.827
6.713
6.784
111,721
+0.05(+0.74%)
Nov 03, 2003
6.503
6.734
6.503
6.734
80,251
+0.11(+1.66%)
Oct 31, 2003
6.602
6.706
6.518
6.624
41,085
+0.00(+0.05%)
Oct 30, 2003
6.603
6.625
6.612
6.620
50,537
+0.02(+0.26%)
Oct 29, 2003
6.692
6.692
6.566
6.603
86,208
-0.00(-0.00%)
Oct 28, 2003
6.301
6.678
6.301
6.603
160,021
+0.22(+3.40%)
Oct 27, 2003
6.358
6.442
6.301
6.386
94,992
+0.09(+1.37%)
Oct 24, 2003
6.500
6.506
6.300
6.300
52,409
-0.24(-3.66%)
Oct 23, 2003
6.540
6.540
6.475
6.539
100,607
-0.01(-0.08%)
Oct 22, 2003
6.522
6.575
6.447
6.545
55,685
-0.08(-1.21%)
Oct 21, 2003
6.704
6.704
6.519
6.625
26,204
+0.01(+0.18%)
Oct 20, 2003
6.758
6.758
6.551
6.613
130,017
-0.10(-1.46%)
Oct 17, 2003
6.785
6.785
6.672
6.711
128,066
-0.02(-0.30%)
Oct 16, 2003
6.833
6.833
6.732
6.732
122,132
-0.10(-1.49%)
Oct 15, 2003
6.892
6.892
6.798
6.833
131,117
-0.03(-0.47%)
Oct 14, 2003
6.865
6.892
6.796
6.865
370,024
-0.06(-0.85%)
Oct 13, 2003
6.757
6.924
6.757
6.924
435,349
+0.23(+3.40%)
Oct 10, 2003
6.758
6.793
6.668
6.696
157,892
-0.12(-1.79%)
Oct 09, 2003
6.698
6.818
6.647
6.818
70,434
+0.09(+1.29%)
Oct 08, 2003
6.646
6.732
6.625
6.732
140,237
+0.02(+0.29%)
Oct 07, 2003
6.577
6.726
6.577
6.712
285,144
+0.09(+1.32%)
Oct 06, 2003
6.474
6.625
6.474
6.625
161,907
+0.13(+1.97%)
Oct 03, 2003
6.325
6.510
6.315
6.497
277,690
+0.19(+3.03%)
Oct 02, 2003
6.194
6.305
6.092
6.305
111,912
-0.03(-0.47%)
Oct 01, 2003
5.952
6.335
5.952
6.335
22,929
+0.39(+6.48%)
Sep 30, 2003
6.146
6.172
5.913
5.949
54,487
-0.25(-4.02%)
Sep 29, 2003
6.144
6.198
6.069
6.198
32,437
+0.05(+0.89%)
Sep 26, 2003
6.197
6.285
6.092
6.144
100,139
-0.09(-1.39%)
Sep 25, 2003
6.353
6.353
6.197
6.230
151,224
-0.03(-0.46%)
Sep 24, 2003
6.410
6.462
6.232
6.259
40,327
-0.15(-2.37%)
Sep 23, 2003
6.160
6.411
6.076
6.411
47,496
+0.16(+2.56%)
Sep 22, 2003
6.228
6.435
6.156
6.251
36,841
-0.03(-0.41%)
Sep 19, 2003
6.241
6.411
6.241
6.276
25,268
+0.02(+0.32%)
Sep 18, 2003
6.396
6.414
6.256
6.256
29,480
-0.14(-2.17%)
Sep 17, 2003
6.410
6.411
6.351
6.395
66,447
-0.02(-0.25%)
Sep 16, 2003
6.186
6.413
6.181
6.411
34,520
+0.33(+5.47%)
Sep 15, 2003
6.240
6.413
6.079
6.079
34,627
-0.19(-3.07%)
Sep 12, 2003
6.176
6.436
6.165
6.271
45,390
+0.08(+1.36%)
Sep 11, 2003
6.180
6.282
6.064
6.187
28,544
+0.13(+2.08%)
Sep 10, 2003
6.347
6.557
6.037
6.061
53,813
-0.43(-6.63%)
Sep 09, 2003
6.553
6.553
6.381
6.491
20,121
-0.11(-1.62%)
Sep 08, 2003
6.493
6.624
6.492
6.598
116,985
+0.13(+1.98%)
Sep 05, 2003
6.547
6.566
6.367
6.470
55,217
-0.06(-0.85%)
Sep 04, 2003
6.518
6.635
6.499
6.525
18,249
-0.13(-1.88%)
Sep 03, 2003
6.598
6.684
6.491
6.650
63,172
+0.00(+0.03%)
Sep 02, 2003
6.550
6.648
6.478
6.648
53,813
+0.07(+1.09%)
Aug 29, 2003
6.581
6.646
6.571
6.577
8,890
+0.03(+0.44%)
Aug 28, 2003
6.673
6.682
6.548
6.548
21,993
-0.10(-1.48%)
Aug 27, 2003
6.611
6.678
6.601
6.646
44,454
+0.01(+0.16%)
Aug 26, 2003
6.618
6.671
6.502
6.635
41,646
+0.07(+1.01%)
Aug 25, 2003
6.579
6.618
6.475
6.569
40,242
+0.03(+0.42%)
Aug 22, 2003
6.785
6.785
6.474
6.541
51,005
-0.27(-3.94%)
Aug 21, 2003
6.745
6.833
6.745
6.810
31,352
+0.01(+0.22%)
Aug 20, 2003
6.838
6.838
6.745
6.795
26,672
-0.04(-0.58%)
Aug 19, 2003
6.613
6.838
6.556
6.834
96,395
+0.22(+3.33%)
Aug 18, 2003
6.448
6.639
6.428
6.614
87,973
+0.19(+3.01%)
Aug 15, 2003
6.482
6.545
6.411
6.421
36,031
-0.05(-0.78%)
Aug 14, 2003
6.469
6.523
6.446
6.471
78,146
-0.05(-0.72%)
Aug 13, 2003
6.518
6.603
6.455
6.518
58,492
+0.00(+0.00%)
Aug 12, 2003
6.336
6.535
6.315
6.518
67,383
+0.09(+1.45%)
Aug 11, 2003
6.290
6.432
6.290
6.425
29,948
+0.01(+0.22%)
Aug 08, 2003
6.299
6.411
6.299
6.411
34,159
+0.15(+2.44%)
Aug 07, 2003
6.223
6.258
6.110
6.258
90,312
+0.06(+0.98%)
Aug 06, 2003
6.152
6.235
6.103
6.197
123,068
-0.01(-0.19%)
Aug 05, 2003
6.048
6.294
6.048
6.209
72,998
-0.02(-0.29%)
Aug 04, 2003
6.026
6.267
6.026
6.227
39,307
+0.09(+1.46%)
Aug 01, 2003
6.090
6.224
6.050
6.138
51,454
+0.01(+0.19%)
Jul 31, 2003
5.667
6.159
5.667
6.126
162,375
+0.49(+8.72%)
Jul 30, 2003
6.049
6.089
5.495
5.635
123,536
-0.43(-7.11%)
Jul 29, 2003
6.251
6.251
6.011
6.066
55,217
-0.17(-2.71%)
Jul 28, 2003
6.103
6.235
5.968
6.235
66,915
+0.13(+2.05%)
Jul 25, 2003
5.938
6.120
5.937
6.110
72,998
+0.17(+2.86%)
Jul 24, 2003
6.049
6.204
5.940
5.940
237,714
-0.15(-2.47%)
Jul 23, 2003
6.049
6.107
6.039
6.090
59,896
+0.00(+0.00%)
Jul 22, 2003
5.936
6.208
5.936
6.090
55,217
+0.15(+2.61%)
Jul 21, 2003
6.320
6.320
5.929
5.936
62,236
-0.38(-6.09%)
Jul 18, 2003
6.245
6.411
6.225
6.320
53,345
+0.08(+1.21%)
Jul 17, 2003
6.270
6.410
6.239
6.244
62,236
-0.10(-1.50%)
Jul 16, 2003
6.492
6.530
6.339
6.339
71,595
-0.14(-2.10%)
Jul 15, 2003
6.464
6.531
6.428
6.475
59,896
-0.05(-0.70%)
Jul 14, 2003
6.417
6.529
6.417
6.521
48,665
+0.16(+2.52%)
Jul 11, 2003
6.149
6.361
6.149
6.361
145,997
-0.06(-0.95%)
Jul 10, 2003
6.546
6.625
6.415
6.422
94,056
-0.20(-3.06%)
Jul 09, 2003
6.520
6.625
6.463
6.625
81,889
+0.07(+0.99%)
Jul 08, 2003
6.359
6.598
6.322
6.560
192,791
+0.15(+2.40%)
Jul 07, 2003
6.176
6.406
6.176
6.406
25,268
+0.26(+4.30%)
Jul 03, 2003
6.046
6.261
6.046
6.142
206,830
+0.05(+0.84%)
Jul 02, 2003
5.930
6.090
5.697
6.090
84,697
+0.24(+4.13%)
Jul 01, 2003
5.867
6.037
5.707
5.849
43,986
-0.06(-0.96%)
Jun 30, 2003
6.007
6.007
5.840
5.906
118,857
-0.10(-1.69%)
Jun 27, 2003
5.837
6.058
5.802
6.007
52,877
+0.12(+2.11%)
Jun 26, 2003
5.759
5.921
5.759
5.883
83,293
-0.00(-0.02%)
Jun 25, 2003
5.875
5.920
5.869
5.884
94,992
+0.03(+0.58%)
Jun 24, 2003
5.832
5.876
5.829
5.850
56,152
+0.05(+0.92%)
Jun 23, 2003
5.899
5.910
5.773
5.797
53,345
-0.12(-2.02%)
Jun 20, 2003
5.819
6.043
5.818
5.916
59,896
+0.10(+1.67%)
Jun 19, 2003
5.904
5.920
5.705
5.819
102,947
-0.19(-3.23%)
Jun 18, 2003
5.961
6.076
5.877
6.014
55,217
+0.08(+1.37%)
Jun 17, 2003
6.176
6.176
5.567
5.932
343,937
-0.24(-3.94%)
Jun 16, 2003
6.102
6.290
6.092
6.176
145,061
-0.15(-2.36%)
Jun 13, 2003
6.298
6.354
6.097
6.326
87,505
-0.03(-0.50%)
Jun 12, 2003
6.298
6.406
6.283
6.358
81,421
+0.07(+1.14%)
Jun 11, 2003
5.986
6.286
5.986
6.286
347,680
+0.21(+3.41%)
Jun 10, 2003
5.847
6.086
5.847
6.079
94,056
+0.26(+4.39%)
Jun 09, 2003
5.820
5.820
5.762
5.823
58,960
+0.03(+0.55%)
Jun 06, 2003
5.915
6.090
5.781
5.791
38,371
-0.26(-4.22%)
Jun 05, 2003
6.065
6.090
6.003
6.047
33,223
-0.02(-0.28%)
Jun 04, 2003
5.988
6.090
5.909
6.064
189,984
+0.13(+2.18%)
Jun 03, 2003
5.897
6.065
5.861
5.934
102,947
+0.02(+0.27%)
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.