Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dividend Appreciation ETF Vanguard (NY: VIG )

183.26 +1.60 (+0.88%)
Streaming Delayed Price Updated: 3:04 PM EDT, May 15, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2004 6.465 6.540 6.390 6.390 5,066 -0.08(-1.16%)
Apr 29, 2004 6.562 6.562 6.330 6.465 19,867 -0.09(-1.37%)
Apr 28, 2004 6.562 6.562 6.555 6.555 4,666 -0.01(-0.11%)
Apr 27, 2004 6.562 6.600 6.562 6.562 2,266 +0.00(+0.00%)
Apr 26, 2004 6.562 6.585 6.562 6.562 3,066 +0.00(+0.00%)
Apr 23, 2004 6.562 6.562 6.562 6.562 0 +0.00(+0.00%)
Apr 22, 2004 6.555 6.600 6.555 6.562 6,533 +0.01(+0.11%)
Apr 21, 2004 6.600 6.615 6.525 6.555 18,934 -0.12(-1.80%)
Apr 20, 2004 6.630 6.675 6.630 6.675 6,000 +0.09(+1.37%)
Apr 19, 2004 6.720 6.720 6.570 6.585 30,401 -0.13(-2.01%)
Apr 16, 2004 6.675 6.720 6.675 6.720 4,133 +0.03(+0.45%)
Apr 15, 2004 6.712 6.712 6.690 6.690 2,400 -0.07(-1.00%)
Apr 14, 2004 6.772 6.772 6.757 6.757 11,867 -0.07(-0.99%)
Apr 13, 2004 6.772 6.862 6.772 6.825 13,867 +0.01(+0.22%)
Apr 12, 2004 6.825 6.847 6.810 6.810 12,933 -0.01(-0.22%)
Apr 08, 2004 6.817 6.825 6.817 6.825 933 +0.01(+0.22%)
Apr 07, 2004 6.742 6.847 6.682 6.810 22,534 -0.01(-0.11%)
Apr 06, 2004 6.862 6.862 6.817 6.817 7,466 -0.08(-1.20%)
Apr 05, 2004 6.900 6.900 6.900 6.900 3,600 -0.21(-2.95%)
Apr 02, 2004 7.252 7.252 7.087 7.110 17,067 -0.15(-2.07%)
Apr 01, 2004 7.260 7.260 7.260 7.260 133 -0.01(-0.10%)
Mar 31, 2004 7.230 7.267 7.230 7.267 2,666 +0.04(+0.52%)
Mar 30, 2004 7.245 7.245 7.230 7.230 666 -0.01(-0.21%)
Mar 29, 2004 7.252 7.252 7.245 7.245 10,800 -0.01(-0.10%)
Mar 26, 2004 7.252 7.282 7.252 7.252 1,600 +0.00(+0.00%)
Mar 25, 2004 7.245 7.252 7.245 7.252 4,000 -0.02(-0.31%)
Mar 24, 2004 7.245 7.275 7.245 7.275 266 +0.04(+0.52%)
Mar 23, 2004 7.237 7.245 7.230 7.237 2,000 +0.00(+0.00%)
Mar 22, 2004 7.177 7.237 7.177 7.237 3,466 -0.01(-0.21%)
Mar 19, 2004 7.252 7.252 7.252 7.252 1,333 -0.01(-0.21%)
Mar 18, 2004 7.282 7.297 7.267 7.267 15,467 -0.03(-0.41%)
Mar 17, 2004 7.275 7.297 7.275 7.297 9,600 +0.02(+0.31%)
Mar 16, 2004 7.275 7.282 7.267 7.275 5,066 +0.00(+0.00%)
Mar 15, 2004 7.275 7.275 7.260 7.275 24,401 +0.01(+0.10%)
Mar 12, 2004 7.245 7.275 7.245 7.267 10,667 +0.02(+0.31%)
Mar 11, 2004 7.245 7.245 7.237 7.245 4,266 +0.00(+0.00%)
Mar 10, 2004 7.230 7.245 7.222 7.245 6,000 +0.01(+0.21%)
Mar 09, 2004 7.207 7.230 7.207 7.230 10,400 +0.03(+0.42%)
Mar 08, 2004 7.192 7.200 7.192 7.200 1,866 +0.01(+0.10%)
Mar 05, 2004 7.125 7.192 7.125 7.192 6,133 +0.08(+1.16%)
Mar 04, 2004 7.207 7.215 7.110 7.110 8,133 -0.10(-1.35%)
Mar 03, 2004 7.207 7.207 7.192 7.207 10,933 +0.00(+0.00%)
Mar 02, 2004 7.207 7.215 7.207 7.207 1,200 -0.01(-0.10%)
Mar 01, 2004 7.260 7.260 7.215 7.215 2,133 -0.01(-0.10%)
Feb 27, 2004 7.162 7.222 7.140 7.222 9,200 +0.06(+0.84%)
Feb 26, 2004 7.185 7.185 7.162 7.162 7,600 -0.02(-0.21%)
Feb 25, 2004 7.162 7.192 7.132 7.177 13,467 +0.07(+0.95%)
Feb 24, 2004 7.087 7.125 7.035 7.110 29,867 +0.02(+0.32%)
Feb 23, 2004 7.087 7.117 7.065 7.087 16,134 +0.01(+0.11%)
Feb 20, 2004 7.042 7.080 7.042 7.080 5,600 +0.04(+0.64%)
Feb 19, 2004 7.095 7.102 6.997 7.035 13,333 -0.07(-0.95%)
Feb 18, 2004 7.072 7.117 7.072 7.102 8,667 +0.03(+0.42%)
Feb 17, 2004 7.072 7.072 7.072 7.072 4,000 +0.01(+0.11%)
Feb 13, 2004 7.065 7.065 7.065 7.065 0 +0.00(+0.00%)
Feb 12, 2004 7.065 7.065 7.065 7.065 133 +0.00(+0.00%)
Feb 11, 2004 7.065 7.065 7.065 7.065 400 -0.05(-0.74%)
Feb 10, 2004 7.102 7.117 7.102 7.117 2,933 +0.04(+0.64%)
Feb 09, 2004 7.065 7.072 7.050 7.072 8,267 -0.05(-0.74%)
Feb 06, 2004 7.072 7.125 7.057 7.125 5,066 +0.06(+0.85%)
Feb 05, 2004 7.042 7.065 7.042 7.065 5,333 +0.05(+0.75%)
Feb 04, 2004 7.012 7.057 7.012 7.012 18,400 -0.02(-0.32%)
Feb 03, 2004 7.027 7.042 7.027 7.035 7,733 +0.01(+0.11%)
Feb 02, 2004 7.020 7.050 7.005 7.027 7,600 +0.01(+0.11%)
Jan 30, 2004 7.020 7.027 7.020 7.020 2,933 +0.00(+0.00%)
Jan 29, 2004 7.050 7.050 7.020 7.020 2,933 +0.01(+0.11%)
Jan 28, 2004 7.035 7.087 7.012 7.012 14,667 -0.04(-0.53%)
Jan 27, 2004 7.080 7.080 7.050 7.050 1,466 -0.06(-0.84%)
Jan 26, 2004 7.080 7.110 7.065 7.110 20,134 +0.02(+0.32%)
Jan 23, 2004 7.065 7.117 7.042 7.087 8,933 +0.04(+0.53%)
Jan 22, 2004 7.020 7.050 7.020 7.050 1,066 -0.01(-0.21%)
Jan 21, 2004 6.967 7.080 6.967 7.065 9,467 +0.02(+0.32%)
Jan 20, 2004 7.020 7.042 7.012 7.042 10,933 +0.00(+0.00%)
Jan 16, 2004 7.020 7.042 7.020 7.042 1,466 -0.02(-0.21%)
Jan 15, 2004 7.065 7.065 7.057 7.057 400 -0.01(-0.21%)
Jan 14, 2004 6.997 7.080 6.997 7.072 3,200 +0.07(+0.96%)
Jan 13, 2004 7.087 7.102 7.005 7.005 9,333 -0.01(-0.11%)
Jan 12, 2004 7.005 7.012 7.005 7.012 3,066 +0.01(+0.11%)
Jan 09, 2004 7.005 7.005 7.005 7.005 2,000 +0.01(+0.21%)
Jan 08, 2004 6.952 6.990 6.937 6.990 5,600 +0.07(+0.97%)
Jan 07, 2004 6.952 6.967 6.922 6.922 3,333 +0.01(+0.11%)
Jan 06, 2004 6.907 6.937 6.892 6.915 2,133 +0.01(+0.11%)
Jan 05, 2004 6.907 6.930 6.907 6.907 9,200 +0.00(+0.00%)
Jan 02, 2004 6.937 6.952 6.907 6.907 16,667 +0.03(+0.44%)
Dec 31, 2003 6.847 6.915 6.847 6.877 20,800 +0.05(+0.77%)
Dec 30, 2003 6.825 6.825 6.825 6.825 2,800 +0.00(+0.00%)
Dec 29, 2003 6.817 6.825 6.817 6.825 4,400 +0.00(+0.00%)
Dec 26, 2003 6.817 6.825 6.795 6.825 5,600 -0.03(-0.44%)
Dec 24, 2003 6.802 6.855 6.802 6.855 2,000 +0.08(+1.22%)
Dec 23, 2003 6.840 6.862 6.765 6.772 11,600 -0.10(-1.42%)
Dec 22, 2003 6.855 6.870 6.855 6.870 5,066 +0.01(+0.22%)
Dec 19, 2003 6.855 6.855 6.855 6.855 0 -0.01(-0.22%)
Dec 18, 2003 6.855 6.870 6.855 6.870 1,333 +0.02(+0.33%)
Dec 17, 2003 6.832 6.840 6.817 6.847 6,933 +0.04(+0.55%)
Dec 16, 2003 6.780 6.787 6.765 6.810 12,267 +0.04(+0.67%)
Dec 15, 2003 6.802 6.802 6.765 6.765 6,800 -0.02(-0.33%)
Dec 12, 2003 6.787 6.787 6.787 6.787 0 +0.00(+0.00%)
Dec 11, 2003 6.787 6.787 6.780 6.787 17,334 +0.02(+0.22%)
Dec 10, 2003 6.772 6.772 6.772 6.772 0 +0.00(+0.00%)
Dec 09, 2003 6.795 6.802 6.765 6.772 7,333 +0.01(+0.22%)
Dec 08, 2003 6.802 6.802 6.757 6.757 17,600 -0.04(-0.55%)
Dec 05, 2003 6.765 6.765 6.765 6.795 3,466 +0.00(+0.00%)
Dec 04, 2003 6.795 6.795 6.795 6.795 266 +0.00(+0.00%)
Dec 03, 2003 6.742 6.795 6.742 6.795 7,733 +0.03(+0.44%)
Dec 02, 2003 6.757 6.765 6.757 6.765 4,400 +0.01(+0.11%)
Dec 01, 2003 6.817 6.817 6.750 6.757 6,133 -0.05(-0.77%)
Nov 28, 2003 6.787 6.817 6.787 6.810 4,666 +0.05(+0.78%)
Nov 26, 2003 6.750 6.757 6.750 6.757 5,866 -0.02(-0.33%)
Nov 25, 2003 6.780 6.780 6.780 6.780 0 +0.00(+0.00%)
Nov 24, 2003 6.780 6.780 6.780 6.780 133 +0.01(+0.11%)
Nov 21, 2003 6.772 6.772 6.772 6.772 0 +0.00(+0.00%)
Nov 20, 2003 6.750 6.772 6.750 6.772 6,533 +0.01(+0.22%)
Nov 19, 2003 6.757 6.757 6.757 6.757 1,733 +0.01(+0.11%)
Nov 18, 2003 6.735 6.750 6.735 6.750 9,867 +0.02(+0.33%)
Nov 17, 2003 6.727 6.727 6.727 6.727 0 +0.00(+0.00%)
Nov 14, 2003 6.727 6.727 6.727 6.727 133 +0.00(+0.00%)
Nov 13, 2003 6.735 6.735 6.727 6.727 800 -0.01(-0.11%)
Nov 12, 2003 6.735 6.735 6.735 6.735 2,266 +0.05(+0.79%)
Nov 11, 2003 6.682 6.682 6.682 6.682 0 +0.00(+0.00%)
Nov 10, 2003 6.682 6.682 6.682 6.682 4,533 +0.00(+0.00%)
Nov 07, 2003 6.720 6.720 6.682 6.682 15,467 -0.04(-0.56%)
Nov 06, 2003 6.705 6.742 6.720 6.720 2,533 +0.01(+0.22%)
Nov 05, 2003 6.727 6.727 6.690 6.705 7,466 -0.02(-0.33%)
Nov 04, 2003 6.727 6.727 6.727 6.727 533 +0.01(+0.11%)
Nov 03, 2003 6.720 6.720 6.720 6.720 0 +0.03(+0.45%)
Oct 31, 2003 6.690 6.690 6.690 6.690 0 +0.00(+0.00%)
Oct 30, 2003 6.690 6.690 6.690 6.690 0 +0.00(+0.00%)
Oct 29, 2003 6.690 6.690 6.690 6.690 266 +0.00(+0.00%)
Oct 28, 2003 6.690 6.690 6.690 6.690 7,066 +0.01(+0.11%)
Oct 27, 2003 6.682 6.682 6.682 6.682 533 +0.00(+0.00%)
Oct 24, 2003 6.682 6.682 6.682 6.682 0 +0.00(+0.00%)
Oct 23, 2003 6.645 6.682 6.645 6.682 9,200 +0.03(+0.45%)
Oct 22, 2003 6.652 6.682 6.637 6.652 7,066 -0.02(-0.34%)
Oct 21, 2003 6.675 6.675 6.675 6.675 0 +0.00(+0.00%)
Oct 20, 2003 6.630 6.675 6.630 6.675 13,333 +0.05(+0.79%)
Oct 17, 2003 6.592 6.622 6.592 6.622 15,734 -0.08(-1.23%)
Oct 16, 2003 6.705 6.705 6.705 6.705 1,466 -0.01(-0.22%)
Oct 15, 2003 6.720 6.720 6.720 6.720 1,333 +0.04(+0.67%)
Oct 14, 2003 6.682 6.682 6.682 6.675 666 -0.01(-0.22%)
Oct 13, 2003 6.690 6.690 6.690 6.690 0 -0.02(-0.34%)
Oct 10, 2003 6.712 6.712 6.712 6.712 0 +0.00(+0.00%)
Oct 09, 2003 6.712 6.720 6.712 6.712 7,200 -0.02(-0.33%)
Oct 08, 2003 6.735 6.735 6.735 6.735 0 +0.00(+0.00%)
Oct 07, 2003 6.735 6.735 6.735 6.735 4,000 +0.05(+0.79%)
Oct 06, 2003 6.682 6.682 6.682 6.682 666 -0.01(-0.11%)
Oct 03, 2003 6.705 6.705 6.705 6.690 8,267 +0.00(+0.00%)
Oct 02, 2003 6.690 6.690 6.690 6.690 666 -0.04(-0.56%)
Oct 01, 2003 6.697 6.727 6.697 6.727 800 +0.08(+1.24%)
Sep 30, 2003 6.645 6.645 6.645 6.645 0 +0.00(+0.00%)
Sep 29, 2003 6.637 6.637 6.637 6.645 2,400 +0.06(+0.91%)
Sep 26, 2003 6.585 6.585 6.585 6.585 0 +0.00(+0.00%)
Sep 25, 2003 6.585 6.585 6.585 6.585 2,000 +0.02(+0.23%)
Sep 24, 2003 6.570 6.570 6.570 6.570 0 +0.00(+0.00%)
Sep 23, 2003 6.615 6.637 6.562 6.570 21,067 -0.07(-1.02%)
Sep 22, 2003 6.637 6.637 6.637 6.637 400 -0.02(-0.23%)
Sep 19, 2003 6.652 6.652 6.652 6.652 666 +0.04(+0.68%)
Sep 18, 2003 6.607 6.607 6.607 6.607 0 +0.00(+0.00%)
Sep 17, 2003 6.652 6.652 6.652 6.607 7,200 -0.03(-0.45%)
Sep 16, 2003 6.637 6.637 6.637 6.637 133 +0.00(+0.00%)
Sep 15, 2003 6.615 6.637 6.615 6.637 933 +0.02(+0.34%)
Sep 12, 2003 6.645 6.652 6.600 6.615 7,733 -0.03(-0.45%)
Sep 11, 2003 6.645 6.645 6.645 6.645 0 +0.00(+0.00%)
Sep 10, 2003 6.645 6.652 6.645 6.645 7,200 +0.00(+0.00%)
Sep 09, 2003 6.592 6.645 6.592 6.645 4,400 +0.03(+0.45%)
Sep 08, 2003 6.570 6.615 6.570 6.615 4,800 +0.05(+0.80%)
Sep 05, 2003 6.592 6.600 6.562 6.562 20,400 -0.03(-0.46%)
Sep 04, 2003 6.517 6.592 6.517 6.592 3,200 +0.08(+1.27%)
Sep 03, 2003 6.532 6.532 6.510 6.510 6,000 -0.08(-1.25%)
Sep 02, 2003 6.592 6.592 6.592 6.592 133 +0.00(+0.00%)
Aug 29, 2003 6.540 6.592 6.540 6.592 2,533 +0.05(+0.80%)
Aug 28, 2003 6.525 6.540 6.510 6.540 1,866 +0.03(+0.46%)
Aug 27, 2003 6.510 6.510 6.510 6.510 133 +0.01(+0.12%)
Aug 26, 2003 6.517 6.517 6.502 6.502 1,066 -0.01(-0.12%)
Aug 25, 2003 6.532 6.532 6.510 6.510 533 -0.03(-0.46%)
Aug 22, 2003 6.510 6.540 6.502 6.540 5,200 +0.03(+0.46%)
Aug 21, 2003 6.502 6.517 6.502 6.510 4,133 +0.01(+0.12%)
Aug 20, 2003 6.502 6.502 6.502 6.502 400 +0.02(+0.23%)
Aug 19, 2003 6.570 6.570 6.487 6.487 5,066 -0.09(-1.37%)
Aug 18, 2003 6.577 6.577 6.577 6.577 5,333 +0.05(+0.80%)
Aug 15, 2003 6.525 6.525 6.525 6.525 400 +0.03(+0.46%)
Aug 14, 2003 6.495 6.495 6.495 6.495 666 +0.01(+0.12%)
Aug 13, 2003 6.577 6.577 6.487 6.487 13,600 -0.10(-1.48%)
Aug 12, 2003 6.592 6.592 6.585 6.585 4,933 -0.04(-0.68%)
Aug 11, 2003 6.600 6.637 6.600 6.630 14,400 +0.05(+0.80%)
Aug 08, 2003 6.592 6.592 6.577 6.577 800 -0.04(-0.57%)
Aug 07, 2003 6.502 6.615 6.502 6.615 6,000 +0.16(+2.56%)
Aug 06, 2003 6.450 6.525 6.450 6.450 14,000 +0.04(+0.58%)
Aug 05, 2003 6.487 6.487 6.382 6.412 8,133 -0.08(-1.16%)
Aug 04, 2003 6.465 6.487 6.412 6.487 9,067 +0.02(+0.35%)
Aug 01, 2003 6.577 6.577 6.465 6.465 18,134 -0.17(-2.60%)
Jul 31, 2003 6.592 6.637 6.592 6.637 6,666 +0.04(+0.57%)
Jul 30, 2003 6.525 6.652 6.450 6.600 33,068 +0.04(+0.69%)
Jul 29, 2003 6.562 6.562 6.555 6.555 1,600 -0.01(-0.11%)
Jul 28, 2003 6.637 6.652 6.487 6.562 15,867 -0.04(-0.57%)
Jul 25, 2003 6.637 6.652 6.600 6.600 6,933 +0.00(+0.00%)
Jul 24, 2003 6.712 6.712 6.600 6.600 24,267 -0.12(-1.79%)
Jul 23, 2003 6.727 6.727 6.712 6.720 2,133 +0.00(+0.00%)
Jul 22, 2003 6.675 6.742 6.652 6.720 19,067 -0.04(-0.55%)
Jul 21, 2003 6.787 6.787 6.757 6.757 2,666 -0.07(-0.99%)
Jul 18, 2003 6.862 6.885 6.825 6.825 533 -0.08(-1.09%)
Jul 17, 2003 6.855 6.900 6.855 6.900 2,000 +0.08(+1.10%)
Jul 16, 2003 6.960 6.960 6.825 6.825 13,600 -0.15(-2.15%)
Jul 15, 2003 7.027 7.027 6.945 6.975 21,734 -0.05(-0.75%)
Jul 14, 2003 7.012 7.035 7.012 7.027 10,933 +0.07(+0.97%)
Jul 11, 2003 6.945 6.960 6.945 6.960 533 -0.02(-0.32%)
Jul 10, 2003 7.020 7.027 6.982 6.982 6,666 -0.03(-0.43%)
Jul 09, 2003 7.012 7.012 7.012 7.012 0 +0.00(+0.00%)
Jul 08, 2003 7.012 7.012 7.012 7.012 15,200 +0.00(+0.00%)
Jul 07, 2003 7.080 7.080 7.012 7.012 7,733 -0.07(-0.95%)
Jul 03, 2003 7.065 7.080 7.065 7.080 933 +0.02(+0.21%)
Jul 02, 2003 7.065 7.065 7.065 7.065 0 +0.00(+0.00%)
Jul 01, 2003 7.087 7.095 7.065 7.065 3,066 -0.01(-0.11%)
Jun 30, 2003 7.012 7.072 7.012 7.072 5,466 +0.01(+0.11%)
Jun 27, 2003 7.065 7.065 7.065 7.065 2,533 -0.04(-0.53%)
Jun 26, 2003 7.102 7.102 7.102 7.102 0 +0.00(+0.00%)
Jun 25, 2003 7.102 7.102 7.095 7.102 7,066 +0.00(+0.00%)
Jun 24, 2003 7.035 7.102 7.012 7.102 18,400 -0.01(-0.21%)
Jun 23, 2003 7.117 7.117 7.117 7.117 0 +0.00(+0.00%)
Jun 20, 2003 7.095 7.117 7.065 7.117 26,001 -0.02(-0.32%)
Jun 19, 2003 7.065 7.170 7.065 7.140 12,533 +0.08(+1.06%)
Jun 18, 2003 7.072 7.072 7.065 7.065 5,866 +0.05(+0.75%)
Jun 17, 2003 7.110 7.110 7.012 7.012 12,133 -0.06(-0.85%)
Jun 16, 2003 7.072 7.072 7.072 7.072 0 +0.00(+0.00%)
Jun 13, 2003 7.050 7.072 7.035 7.072 10,667 -0.01(-0.21%)
Jun 12, 2003 7.110 7.110 7.087 7.087 2,933 +0.01(+0.11%)
Jun 11, 2003 7.057 7.095 7.057 7.080 2,133 +0.01(+0.11%)
Jun 10, 2003 7.072 7.072 7.050 7.072 7,867 -0.02(-0.32%)
Jun 09, 2003 7.035 7.095 7.035 7.095 9,333 +0.04(+0.64%)
Jun 06, 2003 7.050 7.050 7.050 7.050 266 -0.03(-0.42%)
Jun 05, 2003 7.020 7.080 7.005 7.080 6,933 +0.06(+0.85%)
Jun 04, 2003 7.072 7.072 7.020 7.020 16,534 -0.03(-0.43%)
Jun 03, 2003 7.080 7.110 7.042 7.050 15,067 -0.04(-0.63%)
Jun 02, 2003 7.072 7.162 7.065 7.095 3,866 -0.03(-0.42%)
May 30, 2003 7.065 7.125 7.065 7.125 6,533 +0.06(+0.85%)
May 29, 2003 7.125 7.125 7.065 7.065 5,866 -0.04(-0.53%)
May 28, 2003 7.155 7.155 7.102 7.102 3,466 -0.06(-0.84%)
May 27, 2003 7.057 7.162 7.057 7.162 24,534 +0.07(+0.95%)
May 23, 2003 7.087 7.102 7.065 7.095 7,333 +0.01(+0.11%)
May 22, 2003 7.027 7.087 7.020 7.087 21,200 +0.05(+0.75%)
May 21, 2003 6.862 7.035 6.862 7.035 12,133 +0.12(+1.74%)
May 20, 2003 6.862 6.915 6.862 6.915 6,400 +0.08(+1.21%)
May 19, 2003 6.907 6.952 6.832 6.832 18,800 -0.01(-0.22%)
May 16, 2003 6.907 6.915 6.847 6.847 8,000 -0.08(-1.19%)
May 15, 2003 6.877 6.930 6.862 6.930 14,000 +0.05(+0.76%)
May 14, 2003 6.877 6.877 6.832 6.877 12,800 -0.01(-0.11%)
May 13, 2003 6.832 6.900 6.810 6.885 4,400 -0.02(-0.33%)
May 12, 2003 6.810 6.907 6.810 6.907 13,733 +0.11(+1.66%)
May 09, 2003 6.795 6.795 6.795 6.795 3,733 -0.02(-0.33%)
May 08, 2003 6.817 6.817 6.810 6.817 1,333 -0.02(-0.22%)
May 07, 2003 6.787 6.832 6.787 6.832 2,800 +0.04(+0.55%)
May 06, 2003 6.780 6.825 6.757 6.795 26,934 +0.02(+0.33%)
May 05, 2003 6.772 6.772 6.772 6.772 400 +0.01(+0.22%)
May 02, 2003 6.757 6.765 6.750 6.757 11,733 +0.01(+0.11%)
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
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.