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
Astec Inds Inc
(NQ:
ASTE
)
31.40
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 11, 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
7.896
8.067
7.810
7.810
192,725
-0.13(-1.62%)
Jan 30, 2003
8.041
8.067
7.878
7.939
37,403
-0.10(-1.28%)
Jan 29, 2003
8.050
8.153
7.981
8.041
25,401
-0.06(-0.74%)
Jan 28, 2003
8.067
8.265
7.818
8.102
48,356
+0.01(+0.11%)
Jan 27, 2003
7.981
8.153
7.981
8.093
27,498
+0.11(+1.40%)
Jan 24, 2003
8.084
8.230
7.741
7.981
66,416
-0.13(-1.59%)
Jan 23, 2003
8.153
8.256
8.110
8.110
32,625
+0.02(+0.21%)
Jan 22, 2003
8.153
8.205
8.084
8.093
72,359
-0.07(-0.84%)
Jan 21, 2003
8.411
8.462
8.162
8.162
25,168
-0.24(-2.86%)
Jan 17, 2003
8.411
8.488
8.368
8.402
20,041
-0.10(-1.21%)
Jan 16, 2003
8.308
8.582
8.308
8.505
30,411
+0.20(+2.38%)
Jan 15, 2003
8.205
8.308
8.170
8.308
33,674
+0.02(+0.21%)
Jan 14, 2003
8.230
8.368
8.230
8.290
26,799
+0.02(+0.21%)
Jan 13, 2003
8.496
8.565
8.273
8.273
25,751
-0.12(-1.43%)
Jan 10, 2003
8.582
8.582
8.376
8.393
26,683
-0.09(-1.11%)
Jan 09, 2003
8.505
8.625
8.462
8.488
59,775
-0.05(-0.60%)
Jan 08, 2003
8.496
8.642
8.411
8.539
41,015
+0.07(+0.81%)
Jan 07, 2003
8.582
8.591
8.453
8.471
56,512
-0.08(-0.90%)
Jan 06, 2003
8.496
8.625
8.496
8.548
63,270
+0.01(+0.10%)
Jan 03, 2003
8.771
8.797
8.453
8.539
52,550
-0.15(-1.78%)
Jan 02, 2003
8.737
8.754
8.428
8.694
72,359
+0.17(+2.01%)
Dec 31, 2002
8.368
8.668
8.110
8.522
79,583
+0.12(+1.43%)
Dec 30, 2002
8.205
8.651
8.153
8.402
58,726
+0.19(+2.29%)
Dec 27, 2002
8.453
8.582
8.213
8.214
42,180
-0.31(-3.62%)
Dec 26, 2002
8.110
8.617
8.059
8.522
46,491
+0.23(+2.80%)
Dec 24, 2002
8.325
8.453
7.990
8.290
14,565
-0.01(-0.11%)
Dec 23, 2002
8.033
8.539
7.981
8.300
48,356
+0.15(+1.80%)
Dec 20, 2002
8.024
8.488
7.630
8.153
62,688
+0.27(+3.37%)
Dec 19, 2002
7.878
8.024
7.681
7.887
41,131
+0.16(+2.11%)
Dec 18, 2002
7.707
8.144
7.681
7.724
147,631
+0.01(+0.11%)
Dec 17, 2002
7.939
7.956
7.672
7.715
142,155
-0.01(-0.11%)
Dec 16, 2002
8.196
8.196
7.672
7.724
95,197
-0.16(-2.07%)
Dec 13, 2002
8.153
8.359
7.887
7.887
71,194
-0.45(-5.36%)
Dec 12, 2002
8.496
8.574
8.093
8.333
31,227
-0.07(-0.82%)
Dec 11, 2002
8.496
8.496
8.308
8.402
25,984
-0.21(-2.39%)
Dec 10, 2002
8.222
8.642
7.973
8.608
83,545
+0.63(+7.85%)
Dec 09, 2002
8.144
8.282
7.981
7.981
17,944
-0.51(-6.06%)
Dec 06, 2002
8.119
8.574
7.741
8.496
32,742
+0.09(+1.02%)
Dec 05, 2002
8.265
8.539
8.067
8.411
27,382
+0.09(+1.03%)
Dec 04, 2002
8.591
8.780
7.921
8.325
174,780
-0.17(-2.02%)
Dec 03, 2002
8.582
9.174
8.325
8.496
220,456
-0.16(-1.87%)
Dec 02, 2002
8.900
8.900
8.514
8.659
253,665
-0.28(-3.18%)
Nov 27, 2002
8.462
8.968
8.368
8.943
98,459
+0.59(+7.09%)
Nov 26, 2002
8.462
8.488
8.153
8.350
91,235
-0.05(-0.61%)
Nov 25, 2002
8.144
8.419
8.067
8.402
261,122
+0.25(+3.05%)
Nov 22, 2002
8.016
8.239
7.896
8.153
71,077
+0.04(+0.53%)
Nov 21, 2002
8.102
8.230
7.947
8.110
31,227
-0.08(-0.94%)
Nov 20, 2002
7.801
8.187
7.724
8.187
36,004
+0.51(+6.71%)
Nov 19, 2002
7.715
8.059
7.672
7.672
42,063
-0.27(-3.35%)
Nov 18, 2002
7.690
7.973
7.484
7.939
120,598
+0.21(+2.66%)
Nov 15, 2002
7.672
8.050
7.672
7.733
58,959
+0.09(+1.24%)
Nov 14, 2002
7.518
7.638
7.513
7.638
41,481
+0.12(+1.60%)
Nov 13, 2002
7.261
7.647
7.261
7.518
37,752
+0.09(+1.15%)
Nov 12, 2002
7.329
7.690
7.261
7.432
51,502
+0.14(+1.88%)
Nov 11, 2002
7.810
7.810
7.252
7.295
77,020
-0.28(-3.74%)
Nov 08, 2002
7.750
7.800
7.578
7.578
101,489
-0.10(-1.34%)
Nov 07, 2002
8.076
8.076
7.630
7.681
85,176
-0.28(-3.56%)
Nov 06, 2002
8.007
8.299
7.913
7.964
125,492
-0.09(-1.17%)
Nov 05, 2002
7.827
8.299
7.776
8.059
60,940
+0.27(+3.53%)
Nov 04, 2002
7.896
7.904
7.681
7.784
54,182
-0.11(-1.41%)
Nov 01, 2002
7.844
7.981
7.321
7.896
150,195
+0.03(+0.33%)
Oct 31, 2002
7.861
8.024
7.741
7.870
147,864
+0.12(+1.55%)
Oct 30, 2002
7.913
8.239
7.724
7.750
72,126
-0.18(-2.27%)
Oct 29, 2002
7.818
8.153
7.801
7.930
81,680
+0.11(+1.43%)
Oct 28, 2002
8.179
8.282
7.818
7.818
65,251
-0.35(-4.31%)
Oct 25, 2002
8.359
8.359
7.939
8.170
84,205
-0.02(-0.21%)
Oct 24, 2002
8.385
8.436
8.024
8.187
79,039
+0.03(+0.42%)
Oct 23, 2002
7.793
8.428
7.793
8.153
102,625
+0.32(+4.05%)
Oct 22, 2002
8.153
8.299
7.681
7.836
94,032
-0.23(-2.87%)
Oct 21, 2002
8.531
8.582
7.775
8.067
108,480
-0.45(-5.34%)
Oct 18, 2002
8.445
8.582
7.801
8.522
71,660
+0.08(+0.91%)
Oct 17, 2002
8.565
8.737
8.368
8.445
277,435
-0.21(-2.47%)
Oct 16, 2002
8.582
8.883
8.488
8.659
133,416
+0.06(+0.69%)
Oct 15, 2002
8.376
8.968
8.317
8.599
46,214
+0.27(+3.30%)
Oct 14, 2002
8.539
8.574
8.299
8.325
32,043
-0.13(-1.52%)
Oct 11, 2002
8.677
8.719
8.196
8.453
31,460
+0.03(+0.31%)
Oct 10, 2002
8.136
8.676
8.076
8.428
26,683
+0.39(+4.91%)
Oct 09, 2002
8.556
8.617
8.033
8.033
43,345
-0.58(-6.68%)
Oct 08, 2002
8.282
8.608
8.170
8.608
68,397
+0.37(+4.47%)
Oct 07, 2002
8.196
8.565
8.110
8.240
36,587
-0.04(-0.51%)
Oct 04, 2002
8.591
8.925
8.058
8.282
73,291
-0.32(-3.69%)
Oct 03, 2002
8.153
8.908
8.024
8.599
45,037
+0.44(+5.36%)
Oct 02, 2002
8.891
9.096
8.153
8.162
268,580
-0.92(-10.11%)
Oct 01, 2002
9.166
9.440
8.847
9.080
218,942
-0.03(-0.38%)
Sep 30, 2002
9.011
9.355
8.496
9.114
96,145
+0.10(+1.14%)
Sep 27, 2002
9.063
9.286
8.925
9.011
37,636
-0.29(-3.14%)
Sep 26, 2002
9.011
9.303
8.840
9.303
77,952
+0.28(+3.14%)
Sep 25, 2002
8.831
9.131
8.548
9.020
53,521
+0.18(+2.05%)
Sep 24, 2002
9.046
9.046
8.471
8.839
64,552
-0.15(-1.63%)
Sep 23, 2002
9.243
9.243
8.780
8.986
148,214
-0.06(-0.68%)
Sep 20, 2002
9.440
9.577
9.047
9.047
228,496
-0.38(-4.08%)
Sep 19, 2002
7.295
9.741
7.123
9.432
1,056,142
-1.66(-14.94%)
Sep 18, 2002
11.10
11.20
10.90
11.09
61,872
-0.11(-1.00%)
Sep 17, 2002
11.20
11.29
10.50
11.20
55,364
+0.03(+0.31%)
Sep 16, 2002
11.29
11.32
11.13
11.17
77,620
-0.12(-1.07%)
Sep 13, 2002
11.33
11.41
11.16
11.29
66,278
-0.13(-1.13%)
Sep 12, 2002
11.56
11.56
11.07
11.41
72,242
-0.08(-0.67%)
Sep 11, 2002
11.58
11.75
11.49
11.49
12,001
-0.14(-1.18%)
Sep 10, 2002
11.59
11.75
11.56
11.63
74,443
+0.04(+0.37%)
Sep 09, 2002
11.67
11.67
11.59
11.59
59,995
+0.00(+0.00%)
Sep 06, 2002
11.34
11.78
11.34
11.59
24,003
+0.05(+0.45%)
Sep 05, 2002
11.29
11.63
11.03
11.53
32,392
+0.16(+1.43%)
Sep 04, 2002
10.95
11.38
10.87
11.37
5,010,386
+0.43(+3.92%)
Sep 03, 2002
11.35
11.50
10.59
10.94
58,143
-0.45(-3.92%)
Aug 30, 2002
11.59
12.01
11.39
11.39
20,106
-0.41(-3.48%)
Aug 29, 2002
12.14
12.23
11.59
11.80
37,636
-0.25(-2.07%)
Aug 28, 2002
12.33
12.36
11.96
12.05
27,149
-0.22(-1.82%)
Aug 27, 2002
12.28
12.45
12.14
12.27
73,407
-0.10(-0.83%)
Aug 26, 2002
12.07
12.38
12.07
12.38
7,458
+0.29(+2.41%)
Aug 23, 2002
12.53
12.60
12.06
12.08
30,062
-0.64(-4.99%)
Aug 22, 2002
12.02
12.72
11.80
12.72
23,537
+0.66(+5.48%)
Aug 21, 2002
12.02
12.44
11.89
12.06
22,888
-0.04(-0.35%)
Aug 20, 2002
12.82
12.82
12.02
12.10
42,296
-0.26(-2.08%)
Aug 16, 2002
11.98
12.44
11.98
12.36
26,916
+0.01(+0.07%)
Aug 15, 2002
12.18
12.44
12.00
12.35
18,772
+0.21(+1.70%)
Aug 14, 2002
11.89
12.14
11.61
12.14
40,199
+0.14(+1.14%)
Aug 13, 2002
12.24
12.70
11.86
12.01
34,140
-0.70(-5.54%)
Aug 12, 2002
11.88
12.87
11.55
12.71
32,667
+0.91(+7.72%)
Aug 07, 2002
11.63
11.89
11.29
11.80
61,872
+0.18(+1.54%)
Aug 06, 2002
10.99
11.81
10.93
11.62
38,568
+0.68(+6.19%)
Aug 05, 2002
10.90
11.34
10.77
10.94
180,257
-0.04(-0.38%)
Aug 02, 2002
11.17
11.33
10.87
10.99
59,308
-0.17(-1.54%)
Aug 01, 2002
11.27
11.42
11.07
11.16
73,407
-0.12(-1.07%)
Jul 31, 2002
11.43
11.65
11.20
11.28
62,804
-0.05(-0.45%)
Jul 30, 2002
11.59
11.59
11.24
11.33
64,785
-0.21(-1.85%)
Jul 29, 2002
11.25
11.67
10.68
11.54
210,421
+0.38(+3.37%)
Jul 26, 2002
11.87
12.19
10.94
11.17
140,174
-0.33(-2.91%)
Jul 25, 2002
11.18
12.10
11.18
11.50
89,964
+0.07(+0.60%)
Jul 24, 2002
10.23
11.43
10.17
11.43
122,812
+0.98(+9.36%)
Jul 23, 2002
10.47
10.73
10.26
10.45
50,686
-0.07(-0.65%)
Jul 22, 2002
10.32
11.29
10.32
10.52
286,058
+0.09(+0.91%)
Jul 19, 2002
11.51
11.52
9.912
10.43
144,951
-1.40(-11.83%)
Jul 17, 2002
12.22
12.52
11.59
11.83
112,675
-1.71(-12.62%)
Jul 12, 2002
13.63
13.82
13.30
13.53
51,036
+0.02(+0.13%)
Jul 11, 2002
13.65
13.77
13.40
13.52
41,714
-0.15(-1.13%)
Jul 10, 2002
13.18
13.99
13.13
13.67
49,055
+0.50(+3.78%)
Jul 09, 2002
14.14
14.14
13.13
13.17
70,611
-0.86(-6.12%)
Jul 08, 2002
13.99
13.83
13.74
14.03
192,492
+0.04(+0.31%)
Jul 05, 2002
13.24
13.99
13.24
13.99
32,742
+0.54(+4.02%)
Jul 04, 2002
13.30
13.50
12.87
13.45
47,656
+0.00(+0.00%)
Jul 03, 2002
13.30
13.50
12.87
13.45
47,656
+0.14(+1.03%)
Jul 02, 2002
13.17
13.69
12.62
13.31
74,107
+0.11(+0.85%)
Jul 01, 2002
13.97
14.13
12.88
13.20
77,486
-0.61(-4.41%)
Jun 28, 2002
14.36
14.56
13.56
13.81
219,291
-0.50(-3.48%)
Jun 27, 2002
14.21
14.50
13.91
14.31
100,790
+0.15(+1.03%)
Jun 26, 2002
14.00
14.38
13.74
14.16
134,581
-0.13(-0.90%)
Jun 25, 2002
14.25
14.68
14.01
14.29
210,785
+0.31(+2.21%)
Jun 21, 2002
13.47
14.12
13.44
13.98
84,710
+0.53(+3.96%)
Jun 20, 2002
13.47
13.97
13.43
13.45
105,567
-0.11(-0.82%)
Jun 19, 2002
13.73
14.22
13.56
13.56
89,720
-0.14(-1.00%)
Jun 18, 2002
13.14
13.77
13.14
13.70
76,787
+0.14(+1.01%)
Jun 17, 2002
13.29
13.56
12.72
13.56
85,992
+0.45(+3.40%)
Jun 14, 2002
13.18
13.18
12.64
13.11
130,503
-0.87(-6.20%)
Jun 12, 2002
14.17
14.38
13.65
13.98
73,058
+0.03(+0.25%)
Jun 11, 2002
14.09
14.70
13.69
13.95
169,071
-0.15(-1.04%)
Jun 10, 2002
14.60
14.80
13.60
14.09
53,482
-0.46(-3.18%)
Jun 07, 2002
13.62
14.59
13.62
14.56
60,474
+0.82(+6.00%)
Jun 06, 2002
14.48
14.88
13.73
13.73
69,096
-1.12(-7.51%)
Jun 05, 2002
14.76
15.19
14.53
14.85
71,194
+0.45(+3.10%)
May 31, 2002
14.80
15.45
14.36
14.40
103,237
-1.30(-8.26%)
May 28, 2002
15.74
15.85
15.05
15.70
50,919
+0.16(+1.05%)
May 27, 2002
16.26
16.30
15.53
15.53
29,945
+0.00(+0.00%)
May 24, 2002
16.26
16.30
15.53
15.53
28,780
-0.77(-4.74%)
May 23, 2002
16.31
16.37
15.71
16.31
38,801
+0.00(+0.00%)
May 22, 2002
16.26
16.50
16.19
16.31
38,218
+0.03(+0.21%)
May 21, 2002
16.05
16.39
15.92
16.27
77,369
+0.06(+0.37%)
May 20, 2002
16.35
16.46
16.06
16.21
89,138
-0.19(-1.15%)
May 17, 2002
16.59
16.61
16.25
16.40
49,171
-0.12(-0.73%)
May 16, 2002
16.65
16.94
16.37
16.52
104,285
-0.20(-1.18%)
May 15, 2002
16.34
16.74
16.28
16.72
198,318
+0.38(+2.31%)
May 14, 2002
15.50
16.36
15.36
16.34
96,712
+0.90(+5.84%)
May 13, 2002
15.82
16.35
15.31
15.44
49,404
-0.27(-1.75%)
May 10, 2002
15.96
16.22
15.36
15.71
103,470
-0.29(-1.82%)
May 09, 2002
16.38
16.56
15.78
16.01
126,890
-0.43(-2.61%)
May 08, 2002
16.16
16.52
16.16
16.43
84,011
+0.43(+2.68%)
May 07, 2002
15.96
16.32
15.38
16.01
77,136
+0.04(+0.27%)
May 06, 2002
16.15
16.35
15.83
15.96
60,590
-0.32(-1.95%)
May 03, 2002
16.31
16.35
16.14
16.28
94,964
-0.04(-0.22%)
May 02, 2002
16.31
16.39
15.71
16.31
74,573
-0.05(-0.31%)
May 01, 2002
16.05
16.38
15.98
16.37
92,051
+0.36(+2.25%)
Apr 30, 2002
15.49
16.17
15.49
16.01
124,793
+0.64(+4.19%)
Apr 29, 2002
15.02
15.73
15.02
15.36
51,269
+0.09(+0.56%)
Apr 26, 2002
15.58
16.14
14.86
15.28
74,456
-0.67(-4.19%)
Apr 25, 2002
16.25
16.41
15.58
15.94
37,985
-0.30(-1.86%)
Apr 24, 2002
15.96
16.54
15.77
16.25
121,297
+0.24(+1.51%)
Apr 23, 2002
15.83
16.35
15.60
16.01
56,978
+0.08(+0.49%)
Apr 22, 2002
16.31
16.34
15.83
15.93
77,136
-0.46(-2.83%)
Apr 19, 2002
16.01
16.64
15.89
16.39
96,945
+0.33(+2.03%)
Apr 18, 2002
16.95
16.99
15.83
16.07
162,313
-0.67(-4.01%)
Apr 17, 2002
16.51
16.95
16.18
16.74
173,965
+0.08(+0.47%)
Apr 16, 2002
15.23
16.74
15.23
16.66
301,089
+1.56(+10.35%)
Apr 15, 2002
15.83
16.20
15.03
15.10
94,964
-0.35(-2.28%)
Apr 12, 2002
14.76
15.75
14.76
15.45
78,418
+0.27(+1.81%)
Apr 11, 2002
14.98
15.66
14.76
15.17
88,322
-0.27(-1.72%)
Apr 10, 2002
15.41
15.71
14.98
15.44
84,943
-0.09(-0.61%)
Apr 09, 2002
15.37
15.78
15.37
15.53
45,209
+0.04(+0.28%)
Apr 08, 2002
15.17
15.49
14.53
15.49
100,673
+0.24(+1.58%)
Apr 05, 2002
15.10
15.79
14.78
15.25
156,953
+0.15(+0.97%)
Apr 04, 2002
14.85
15.29
14.68
15.10
59,075
+0.52(+3.59%)
Apr 03, 2002
14.68
15.07
14.29
14.58
77,020
-0.01(-0.06%)
Apr 02, 2002
14.26
14.76
14.25
14.59
64,785
-0.03(-0.23%)
Apr 01, 2002
14.79
14.79
14.17
14.62
64,319
-0.45(-3.02%)
Mar 29, 2002
14.52
15.26
14.52
15.08
172,567
+0.00(+0.00%)
Mar 28, 2002
14.52
15.26
14.52
15.08
171,518
+0.33(+2.21%)
Mar 27, 2002
14.72
14.80
14.59
14.75
70,378
-0.01(-0.06%)
Mar 26, 2002
14.67
15.02
14.38
14.76
91,701
+0.14(+0.94%)
Mar 25, 2002
14.06
14.62
13.95
14.62
216,029
+0.76(+5.51%)
Mar 22, 2002
14.56
14.61
13.52
13.86
171,634
-0.56(-3.87%)
Mar 21, 2002
14.52
14.68
14.16
14.42
137,494
-0.17(-1.18%)
Mar 20, 2002
14.57
14.59
14.35
14.59
75,039
+0.00(+0.00%)
Mar 19, 2002
14.50
14.59
14.30
14.59
50,103
+0.09(+0.59%)
Mar 18, 2002
14.50
14.59
14.46
14.50
64,901
-0.04(-0.29%)
Mar 15, 2002
14.44
14.72
14.22
14.55
106,732
+0.19(+1.31%)
Mar 14, 2002
14.80
14.80
14.33
14.36
154,622
-0.48(-3.24%)
Mar 13, 2002
15.37
15.37
14.68
14.84
256,461
-0.62(-4.00%)
Mar 12, 2002
14.76
15.53
14.38
15.46
106,383
+0.69(+4.65%)
Mar 11, 2002
14.91
15.15
14.49
14.77
46,841
-0.25(-1.66%)
Mar 08, 2002
14.63
15.02
14.42
15.02
147,631
+0.51(+3.55%)
Mar 07, 2002
14.76
14.99
14.30
14.50
190,627
-0.24(-1.63%)
Mar 06, 2002
14.43
14.83
14.21
14.74
171,867
+0.18(+1.24%)
Mar 05, 2002
13.64
14.67
13.64
14.56
391,858
+0.53(+3.79%)
Mar 04, 2002
13.84
14.31
13.56
14.03
60,707
+0.28(+2.06%)
Mar 01, 2002
13.09
14.16
13.04
13.75
118,268
+0.45(+3.42%)
Feb 28, 2002
12.87
13.37
12.66
13.29
487,755
+0.42(+3.27%)
Feb 27, 2002
11.11
13.13
11.11
12.87
461,654
+1.80(+16.28%)
Feb 26, 2002
10.78
11.20
10.72
11.07
113,374
+0.20(+1.82%)
Feb 25, 2002
10.60
11.29
10.21
10.87
123,045
+0.27(+2.59%)
Feb 22, 2002
10.31
10.73
10.31
10.60
92,633
+0.30(+2.92%)
Feb 21, 2002
10.02
10.68
10.02
10.30
209,620
+0.31(+3.09%)
Feb 20, 2002
9.312
10.26
9.312
9.990
107,898
+0.56(+5.91%)
Feb 19, 2002
9.483
9.500
9.312
9.432
116,171
-0.05(-0.54%)
Feb 18, 2002
8.625
9.552
8.608
9.483
561,512
+0.00(+0.00%)
Feb 15, 2002
8.625
9.552
8.608
9.483
561,046
+0.94(+11.06%)
Feb 14, 2002
8.024
9.440
7.981
8.539
1,337,074
-1.32(-13.40%)
Feb 13, 2002
9.870
9.990
9.526
9.861
134,231
+0.03(+0.35%)
Feb 12, 2002
9.861
9.972
9.672
9.827
59,891
+0.01(+0.09%)
Feb 11, 2002
9.955
10.03
9.809
9.818
147,748
-0.08(-0.78%)
Feb 08, 2002
9.835
9.997
9.586
9.895
155,904
+0.11(+1.14%)
Feb 07, 2002
10.05
10.21
9.784
9.784
150,894
-0.26(-2.56%)
Feb 06, 2002
10.19
10.38
9.998
10.04
91,701
-0.18(-1.76%)
Feb 05, 2002
10.17
10.34
10.11
10.22
136,562
+0.27(+2.67%)
Feb 04, 2002
10.49
10.52
9.947
9.955
114,889
-0.60(-5.69%)
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.