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
Fomento Economico Mexicano SAB de CV
(NY:
FMX
)
106.24
-0.99 (-0.92%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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 (%)
Jan 31, 2003
2.884
2.912
2.884
2.903
707,398
+0.02(+0.75%)
Jan 30, 2003
2.920
2.933
2.864
2.881
390,434
-0.05(-1.57%)
Jan 29, 2003
2.946
2.951
2.894
2.927
508,911
-0.01(-0.21%)
Jan 28, 2003
2.925
2.945
2.855
2.933
795,102
+0.01(+0.27%)
Jan 27, 2003
2.971
2.972
2.920
2.925
333,504
-0.05(-1.83%)
Jan 24, 2003
3.016
3.024
2.972
2.980
662,392
-0.04(-1.18%)
Jan 23, 2003
3.002
3.024
2.979
3.016
705,859
+0.04(+1.19%)
Jan 22, 2003
3.011
3.016
2.958
2.980
1,081,677
-0.03(-1.04%)
Jan 21, 2003
3.062
3.076
3.007
3.011
579,689
-0.07(-2.36%)
Jan 17, 2003
3.108
3.108
3.068
3.084
1,532,120
-0.05(-1.47%)
Jan 16, 2003
3.163
3.167
3.120
3.130
820,874
-0.03(-0.91%)
Jan 15, 2003
3.128
3.167
3.128
3.159
1,138,992
+0.04(+1.25%)
Jan 14, 2003
3.094
3.127
3.068
3.120
705,090
+0.01(+0.28%)
Jan 13, 2003
3.116
3.123
3.075
3.111
261,572
+0.00(+0.14%)
Jan 10, 2003
3.115
3.133
3.093
3.107
633,542
-0.02(-0.53%)
Jan 09, 2003
3.133
3.176
3.118
3.123
626,619
+0.00(+0.08%)
Jan 08, 2003
3.137
3.146
3.111
3.120
1,316,707
-0.04(-1.34%)
Jan 07, 2003
3.150
3.178
3.124
3.163
667,778
+0.02(+0.50%)
Jan 06, 2003
3.172
3.200
3.133
3.147
432,747
-0.01(-0.38%)
Jan 03, 2003
3.163
3.179
3.120
3.159
597,769
-0.00(-0.03%)
Jan 02, 2003
3.154
3.176
3.134
3.160
266,572
+0.00(+0.14%)
Dec 31, 2002
3.128
3.166
3.112
3.156
184,639
+0.03(+0.89%)
Dec 30, 2002
3.128
3.137
3.120
3.128
424,669
-0.01(-0.30%)
Dec 27, 2002
3.192
3.193
3.137
3.138
554,686
-0.05(-1.42%)
Dec 26, 2002
3.142
3.221
3.120
3.183
653,545
+0.04(+1.21%)
Dec 24, 2002
3.167
3.173
3.135
3.145
188,485
-0.04(-1.22%)
Dec 23, 2002
3.293
3.293
3.137
3.184
1,963,713
-0.13(-3.82%)
Dec 20, 2002
3.318
3.336
3.306
3.310
482,369
-0.01(-0.21%)
Dec 19, 2002
3.336
3.348
3.309
3.317
331,581
-0.02(-0.70%)
Dec 18, 2002
3.323
3.341
3.292
3.341
1,110,142
+0.00(+0.13%)
Dec 17, 2002
3.323
3.349
3.297
3.336
575,458
+0.02(+0.57%)
Dec 16, 2002
3.341
3.346
3.310
3.317
429,285
-0.00(-0.08%)
Dec 13, 2002
3.370
3.375
3.246
3.320
945,890
-0.05(-1.47%)
Dec 12, 2002
3.341
3.370
3.340
3.369
220,797
+0.03(+0.96%)
Dec 11, 2002
3.250
3.348
3.250
3.337
518,143
+0.08(+2.31%)
Dec 10, 2002
3.238
3.271
3.232
3.262
148,480
+0.04(+1.26%)
Dec 09, 2002
3.262
3.262
3.194
3.221
211,180
-0.04(-1.14%)
Dec 06, 2002
3.244
3.274
3.215
3.258
143,864
+0.01(+0.32%)
Dec 05, 2002
3.245
3.250
3.239
3.248
133,863
+0.00(+0.08%)
Dec 04, 2002
3.293
3.296
3.223
3.245
552,763
-0.06(-1.71%)
Dec 03, 2002
3.284
3.336
3.267
3.302
827,029
+0.00(+0.00%)
Dec 02, 2002
3.276
3.329
3.276
3.302
1,006,667
+0.07(+2.15%)
Nov 29, 2002
3.206
3.232
3.198
3.232
180,023
+0.02(+0.76%)
Nov 27, 2002
3.051
3.236
3.051
3.208
469,291
+0.16(+5.14%)
Nov 26, 2002
3.050
3.070
3.020
3.051
803,180
+0.01(+0.31%)
Nov 25, 2002
3.031
3.055
3.020
3.042
604,693
+0.03(+0.86%)
Nov 22, 2002
3.076
3.090
2.998
3.016
845,108
-0.07(-2.36%)
Nov 21, 2002
3.076
3.117
3.074
3.088
724,323
+0.01(+0.39%)
Nov 20, 2002
3.010
3.094
3.010
3.076
473,907
+0.08(+2.51%)
Nov 19, 2002
3.076
3.081
3.001
3.001
686,626
-0.07(-2.37%)
Nov 18, 2002
3.120
3.150
3.058
3.074
339,659
-0.04(-1.25%)
Nov 15, 2002
3.169
3.172
3.095
3.113
697,782
-0.06(-1.86%)
Nov 14, 2002
3.056
3.181
3.056
3.172
1,007,821
+0.12(+3.86%)
Nov 13, 2002
3.048
3.083
3.036
3.054
719,323
-0.01(-0.17%)
Nov 12, 2002
3.141
3.148
3.050
3.059
650,852
-0.07(-2.30%)
Nov 11, 2002
3.174
3.174
3.120
3.131
439,671
-0.05(-1.47%)
Nov 08, 2002
3.172
3.206
3.169
3.178
696,243
-0.00(-0.08%)
Nov 07, 2002
3.172
3.211
3.150
3.180
432,747
+0.00(+0.03%)
Nov 06, 2002
3.146
3.224
3.141
3.179
796,640
+0.03(+0.80%)
Nov 05, 2002
3.215
3.263
3.135
3.154
1,155,148
-0.06(-1.94%)
Nov 04, 2002
3.235
3.308
3.215
3.217
637,774
+0.00(+0.11%)
Nov 01, 2002
3.141
3.246
3.126
3.213
709,706
+0.08(+2.43%)
Oct 31, 2002
3.119
3.146
3.115
3.137
567,380
+0.02(+0.56%)
Oct 30, 2002
3.155
3.176
3.068
3.120
1,188,229
-0.03(-0.85%)
Oct 29, 2002
3.141
3.173
3.005
3.146
1,853,699
-0.02(-0.52%)
Oct 28, 2002
3.276
3.278
3.159
3.163
667,393
-0.13(-3.95%)
Oct 25, 2002
3.198
3.315
3.189
3.293
733,555
+0.06(+1.88%)
Oct 24, 2002
3.271
3.306
3.219
3.232
912,809
-0.06(-1.84%)
Oct 23, 2002
3.349
3.354
3.292
3.293
784,331
-0.07(-2.09%)
Oct 22, 2002
3.439
3.439
3.356
3.363
638,158
-0.06(-1.72%)
Oct 21, 2002
3.406
3.428
3.406
3.422
446,595
+0.01(+0.23%)
Oct 18, 2002
3.353
3.433
3.341
3.414
472,753
+0.05(+1.44%)
Oct 17, 2002
3.276
3.370
3.267
3.366
845,877
+0.12(+3.71%)
Oct 16, 2002
3.291
3.291
3.234
3.245
444,287
-0.07(-2.04%)
Oct 15, 2002
3.358
3.359
3.295
3.313
860,879
+0.06(+1.86%)
Oct 14, 2002
3.267
3.271
3.232
3.252
341,967
+0.00(+0.08%)
Oct 11, 2002
3.219
3.267
3.202
3.250
927,426
+0.03(+1.08%)
Oct 10, 2002
3.213
3.251
3.208
3.215
317,348
-0.01(-0.21%)
Oct 09, 2002
3.241
3.245
3.186
3.222
1,131,683
-0.03(-0.83%)
Oct 08, 2002
3.228
3.255
3.189
3.249
468,137
+0.03(+0.92%)
Oct 07, 2002
3.228
3.234
3.189
3.219
669,701
+0.01(+0.22%)
Oct 04, 2002
3.180
3.239
3.180
3.212
975,894
+0.03(+1.01%)
Oct 03, 2002
3.120
3.206
3.113
3.180
1,500,577
+0.05(+1.72%)
Oct 02, 2002
3.103
3.190
3.050
3.127
1,642,903
+0.04(+1.32%)
Oct 01, 2002
2.920
3.131
2.903
3.086
1,454,033
+0.16(+5.35%)
Sep 30, 2002
2.981
2.995
2.881
2.929
1,686,755
-0.10(-3.15%)
Sep 27, 2002
3.137
3.138
3.024
3.024
778,561
-0.11(-3.59%)
Sep 26, 2002
3.059
3.159
3.059
3.137
353,891
+0.10(+3.13%)
Sep 25, 2002
3.042
3.064
2.990
3.042
954,738
+0.03(+1.15%)
Sep 24, 2002
3.042
3.069
3.007
3.007
691,242
-0.05(-1.64%)
Sep 23, 2002
3.059
3.068
3.016
3.057
912,040
-0.01(-0.34%)
Sep 20, 2002
3.003
3.080
3.003
3.068
820,105
+0.06(+1.90%)
Sep 19, 2002
3.115
3.115
2.968
3.010
1,117,066
-0.11(-3.63%)
Sep 18, 2002
3.124
3.125
3.081
3.124
1,238,620
-0.01(-0.28%)
Sep 17, 2002
3.284
3.293
3.126
3.133
927,426
-0.13(-4.11%)
Sep 16, 2002
3.258
3.267
3.241
3.267
159,251
+0.00(+0.00%)
Sep 13, 2002
3.276
3.284
3.244
3.267
268,111
+0.00(+0.08%)
Sep 12, 2002
3.345
3.354
3.263
3.264
950,891
-0.08(-2.41%)
Sep 11, 2002
3.358
3.370
3.335
3.345
248,493
+0.00(+0.10%)
Sep 10, 2002
3.284
3.349
3.283
3.341
650,468
+0.07(+2.01%)
Sep 09, 2002
3.219
3.307
3.211
3.276
660,469
+0.06(+1.89%)
Sep 06, 2002
3.228
3.241
3.211
3.215
294,653
+0.01(+0.24%)
Sep 05, 2002
3.284
3.284
3.180
3.207
758,943
-0.06(-1.86%)
Sep 04, 2002
3.206
3.284
3.206
3.268
340,043
+0.05(+1.45%)
Sep 03, 2002
3.250
3.270
3.215
3.221
784,331
-0.04(-1.33%)
Aug 30, 2002
3.207
3.293
3.207
3.264
589,306
+0.06(+1.78%)
Aug 29, 2002
3.250
3.254
3.207
3.207
365,046
-0.05(-1.46%)
Aug 28, 2002
3.294
3.294
3.246
3.255
275,035
-0.06(-1.80%)
Aug 27, 2002
3.380
3.407
3.293
3.315
878,574
-0.07(-1.95%)
Aug 26, 2002
3.336
3.400
3.322
3.380
455,058
+0.05(+1.46%)
Aug 23, 2002
3.378
3.378
3.309
3.332
423,515
-0.05(-1.36%)
Aug 22, 2002
3.397
3.427
3.354
3.378
786,254
-0.02(-0.56%)
Aug 21, 2002
3.332
3.432
3.332
3.397
502,372
+0.05(+1.63%)
Aug 20, 2002
3.384
3.384
3.328
3.342
263,495
-0.01(-0.34%)
Aug 16, 2002
3.345
3.393
3.330
3.354
338,120
+0.00(+0.00%)
Aug 15, 2002
3.367
3.397
3.327
3.354
1,024,747
+0.01(+0.16%)
Aug 14, 2002
3.232
3.348
3.205
3.348
574,689
+0.12(+3.79%)
Aug 13, 2002
3.232
3.293
3.215
3.226
477,753
-0.05(-1.43%)
Aug 12, 2002
3.280
3.315
3.224
3.273
496,986
+0.02(+0.67%)
Aug 07, 2002
3.138
3.268
3.062
3.251
1,157,841
+0.12(+3.90%)
Aug 06, 2002
2.972
3.129
2.972
3.129
1,293,243
+0.17(+5.89%)
Aug 05, 2002
3.033
3.065
2.955
2.955
834,338
-0.10(-3.26%)
Aug 02, 2002
3.163
3.241
2.988
3.055
1,485,190
-0.11(-3.42%)
Aug 01, 2002
3.263
3.323
3.163
3.163
1,250,545
-0.10(-3.05%)
Jul 31, 2002
3.245
3.275
3.228
3.263
1,321,708
+0.01(+0.16%)
Jul 30, 2002
3.232
3.267
3.219
3.257
1,374,022
-0.03(-0.82%)
Jul 29, 2002
3.141
3.284
3.139
3.284
1,370,560
+0.16(+5.28%)
Jul 26, 2002
3.310
3.332
3.085
3.120
2,570,715
-0.23(-6.93%)
Jul 25, 2002
3.401
3.458
3.284
3.352
1,809,848
-0.07(-1.95%)
Jul 24, 2002
3.232
3.432
3.219
3.419
1,357,866
+0.10(+3.03%)
Jul 23, 2002
3.527
3.592
3.318
3.318
1,879,857
-0.21(-6.08%)
Jul 22, 2002
3.575
3.596
3.492
3.533
2,172,202
-0.06(-1.76%)
Jul 19, 2002
3.622
3.635
3.566
3.596
666,239
-0.00(-0.02%)
Jul 17, 2002
3.566
3.614
3.566
3.597
1,093,217
+0.03(+0.75%)
Jul 12, 2002
3.564
3.605
3.510
3.570
2,709,194
+0.01(+0.41%)
Jul 11, 2002
3.553
3.596
3.536
3.555
1,130,529
-0.01(-0.17%)
Jul 10, 2002
3.544
3.605
3.544
3.562
844,723
+0.02(+0.49%)
Jul 09, 2002
3.615
3.615
3.544
3.544
896,653
-0.05(-1.49%)
Jul 08, 2002
3.532
3.598
3.532
3.598
1,034,363
+0.09(+2.49%)
Jul 05, 2002
3.449
3.523
3.449
3.510
600,846
+0.04(+1.15%)
Jul 04, 2002
3.445
3.475
3.443
3.471
1,965,637
+0.00(+0.00%)
Jul 03, 2002
3.445
3.475
3.443
3.471
1,965,637
+0.03(+0.86%)
Jul 02, 2002
3.428
3.488
3.416
3.441
893,576
+0.02(+0.53%)
Jul 01, 2002
3.407
3.475
3.407
3.423
1,098,987
+0.02(+0.71%)
Jun 28, 2002
3.401
3.484
3.388
3.399
1,602,513
+0.02(+0.56%)
Jun 27, 2002
3.254
3.401
3.250
3.380
1,040,903
+0.16(+4.98%)
Jun 26, 2002
3.264
3.319
3.187
3.219
2,019,875
-0.09(-2.67%)
Jun 25, 2002
3.284
3.345
3.284
3.308
893,576
+0.05(+1.65%)
Jun 21, 2002
3.349
3.362
3.315
3.254
1,549,429
-0.12(-3.47%)
Jun 20, 2002
3.514
3.514
3.363
3.371
892,037
-0.14(-3.95%)
Jun 19, 2002
3.484
3.596
3.424
3.510
1,310,937
+0.00(+0.10%)
Jun 18, 2002
3.596
3.596
3.501
3.506
1,423,259
-0.09(-2.51%)
Jun 17, 2002
3.592
3.680
3.588
3.596
467,367
+0.01(+0.14%)
Jun 14, 2002
3.613
3.622
3.527
3.591
1,056,289
-0.05(-1.45%)
Jun 12, 2002
3.583
3.670
3.583
3.644
742,787
+0.03(+0.84%)
Jun 11, 2002
3.614
3.655
3.601
3.614
6,770,101
+0.01(+0.24%)
Jun 10, 2002
3.631
3.647
3.605
3.605
377,356
-0.02(-0.48%)
Jun 07, 2002
3.549
3.646
3.515
3.622
1,123,221
+0.06(+1.68%)
Jun 06, 2002
3.566
3.580
3.501
3.562
708,552
-0.02(-0.51%)
Jun 05, 2002
3.548
3.620
3.548
3.581
645,467
-0.08(-2.20%)
May 31, 2002
3.619
3.705
3.619
3.661
950,506
-0.14(-3.76%)
May 28, 2002
3.905
3.908
3.804
3.804
817,412
-0.16(-4.09%)
May 27, 2002
3.969
4.026
3.965
3.966
1,293,243
+0.00(+0.00%)
May 24, 2002
3.969
4.026
3.965
3.966
1,293,243
+0.07(+1.71%)
May 23, 2002
3.848
3.910
3.817
3.900
4,231,313
+0.05(+1.35%)
May 22, 2002
3.861
3.873
3.830
3.848
671,624
-0.02(-0.56%)
May 21, 2002
3.925
3.943
3.868
3.869
508,526
-0.06(-1.44%)
May 20, 2002
4.023
4.023
3.919
3.925
613,540
-0.08(-1.91%)
May 17, 2002
3.951
4.012
3.951
4.002
448,903
+0.04(+1.05%)
May 16, 2002
3.977
3.981
3.890
3.960
1,577,125
-0.01(-0.22%)
May 15, 2002
3.911
4.003
3.908
3.969
621,618
+0.06(+1.48%)
May 14, 2002
3.917
3.917
3.878
3.911
253,494
+0.01(+0.29%)
May 13, 2002
3.861
3.934
3.861
3.900
567,380
+0.05(+1.24%)
May 10, 2002
3.934
3.935
3.835
3.852
1,087,062
-0.09(-2.31%)
May 09, 2002
4.140
4.140
3.934
3.943
1,186,306
-0.20(-4.73%)
May 08, 2002
4.036
4.146
4.008
4.139
918,964
+0.11(+2.82%)
May 07, 2002
4.123
4.133
4.025
4.025
773,560
-0.08(-2.00%)
May 06, 2002
4.099
4.146
4.055
4.107
2,115,656
-0.01(-0.21%)
May 03, 2002
4.142
4.142
4.055
4.116
598,538
-0.03(-0.81%)
May 02, 2002
4.155
4.159
4.116
4.150
565,841
+0.00(+0.08%)
May 01, 2002
4.151
4.159
4.112
4.146
305,808
+0.00(+0.00%)
Apr 30, 2002
4.101
4.181
4.099
4.146
841,646
+0.05(+1.31%)
Apr 29, 2002
4.264
4.315
4.064
4.093
1,379,792
-0.17(-4.02%)
Apr 26, 2002
4.194
4.285
4.181
4.264
1,872,163
+0.09(+2.20%)
Apr 25, 2002
4.151
4.194
4.142
4.172
1,607,514
+0.00(+0.10%)
Apr 24, 2002
4.075
4.177
4.075
4.168
1,129,760
+0.09(+2.30%)
Apr 23, 2002
4.029
4.086
4.005
4.075
1,226,696
+0.09(+2.22%)
Apr 22, 2002
4.009
4.016
3.960
3.986
519,297
-0.02(-0.45%)
Apr 19, 2002
4.034
4.055
3.990
4.004
770,099
-0.02(-0.52%)
Apr 18, 2002
4.112
4.120
4.014
4.025
429,670
-0.07(-1.69%)
Apr 17, 2002
4.138
4.152
4.060
4.094
464,675
-0.03(-0.74%)
Apr 16, 2002
4.133
4.133
4.090
4.125
998,589
+0.02(+0.53%)
Apr 15, 2002
4.144
4.159
4.090
4.103
399,282
-0.02(-0.46%)
Apr 12, 2002
4.152
4.168
4.116
4.122
346,198
-0.01(-0.19%)
Apr 11, 2002
4.185
4.227
4.125
4.130
1,604,052
-0.05(-1.30%)
Apr 10, 2002
4.081
4.203
4.075
4.185
2,290,679
+0.12(+3.07%)
Apr 09, 2002
4.047
4.069
3.997
4.060
907,039
+0.06(+1.41%)
Apr 08, 2002
3.951
4.003
3.947
4.003
1,044,365
+0.05(+1.18%)
Apr 05, 2002
3.900
3.964
3.900
3.957
977,048
+0.06(+1.65%)
Apr 04, 2002
3.891
3.917
3.865
3.893
623,157
+0.00(+0.04%)
Apr 03, 2002
4.013
4.013
3.848
3.891
1,350,173
-0.12(-3.02%)
Apr 02, 2002
4.151
4.151
3.986
4.012
1,324,016
-0.16(-3.78%)
Apr 01, 2002
4.086
4.178
4.077
4.170
669,701
+0.08(+2.06%)
Mar 29, 2002
4.073
4.099
4.070
4.086
192,332
+0.00(+0.00%)
Mar 28, 2002
4.073
4.099
4.070
4.086
545,070
+0.04(+0.96%)
Mar 27, 2002
4.025
4.055
3.995
4.047
1,214,002
+0.04(+1.08%)
Mar 26, 2002
3.995
4.041
3.995
4.003
753,943
+0.01(+0.22%)
Mar 25, 2002
4.043
4.043
3.969
3.995
959,738
-0.05(-1.20%)
Mar 22, 2002
3.966
4.060
3.966
4.043
1,174,766
+0.09(+2.17%)
Mar 21, 2002
3.934
3.958
3.934
3.958
867,419
+0.04(+1.04%)
Mar 20, 2002
3.900
3.927
3.900
3.917
1,269,778
+0.01(+0.31%)
Mar 19, 2002
3.845
3.917
3.828
3.905
709,321
+0.06(+1.58%)
Mar 18, 2002
3.778
3.865
3.757
3.844
502,756
+0.08(+2.09%)
Mar 15, 2002
3.714
3.770
3.711
3.765
357,738
+0.05(+1.40%)
Mar 14, 2002
3.700
3.718
3.700
3.713
435,825
+0.00(+0.12%)
Mar 13, 2002
3.749
3.761
3.709
3.709
496,986
-0.02(-0.49%)
Mar 12, 2002
3.726
3.727
3.670
3.727
1,149,378
+0.00(+0.09%)
Mar 11, 2002
3.731
3.748
3.718
3.724
652,391
-0.01(-0.21%)
Mar 08, 2002
3.722
3.770
3.718
3.731
649,314
+0.03(+0.73%)
Mar 07, 2002
3.826
3.826
3.705
3.705
1,060,136
-0.12(-3.17%)
Mar 06, 2002
3.622
3.843
3.622
3.826
2,422,619
+0.19(+5.37%)
Mar 05, 2002
3.618
3.679
3.618
3.631
1,031,286
+0.01(+0.24%)
Mar 04, 2002
3.497
3.626
3.497
3.622
763,175
+0.13(+3.85%)
Mar 01, 2002
3.440
3.492
3.432
3.488
907,424
+0.04(+1.13%)
Feb 28, 2002
3.492
3.540
3.440
3.449
956,276
-0.05(-1.41%)
Feb 27, 2002
3.354
3.498
3.349
3.498
995,127
+0.17(+4.99%)
Feb 26, 2002
3.293
3.332
3.276
3.332
77,048,368
+0.05(+1.45%)
Feb 25, 2002
3.339
3.341
3.228
3.284
1,289,396
-0.05(-1.64%)
Feb 22, 2002
3.345
3.354
3.310
3.339
612,771
-0.05(-1.46%)
Feb 21, 2002
3.419
3.423
3.380
3.388
781,638
-0.03(-0.89%)
Feb 20, 2002
3.449
3.449
3.401
3.419
713,168
-0.01(-0.25%)
Feb 19, 2002
3.475
3.479
3.414
3.427
484,293
-0.04(-1.12%)
Feb 18, 2002
3.449
3.501
3.432
3.466
338,505
+0.00(+0.00%)
Feb 15, 2002
3.449
3.501
3.432
3.466
338,505
+0.03(+0.73%)
Feb 14, 2002
3.464
3.476
3.432
3.441
295,807
-0.01(-0.40%)
Feb 13, 2002
3.423
3.492
3.423
3.455
605,462
+0.02(+0.66%)
Feb 12, 2002
3.356
3.440
3.326
3.432
284,651
+0.05(+1.62%)
Feb 11, 2002
3.406
3.423
3.302
3.378
1,034,748
-0.02(-0.56%)
Feb 08, 2002
3.397
3.453
3.332
3.397
1,180,536
+0.01(+0.26%)
Feb 07, 2002
3.502
3.516
3.388
3.388
1,050,135
-0.11(-3.24%)
Feb 06, 2002
3.514
3.527
3.484
3.502
1,109,758
-0.01(-0.35%)
Feb 05, 2002
3.527
3.531
3.475
3.514
517,758
-0.00(-0.07%)
Feb 04, 2002
3.531
3.540
3.484
3.516
487,755
-0.01(-0.32%)
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.