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
G-III Apparel Gp
(NQ:
GIII
)
31.80
-0.05 (-0.16%)
Streaming Delayed Price
Updated: 2:55 PM EDT, Sep 20, 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 30, 2004
2.100
2.100
2.040
2.050
21,300
-0.05(-2.48%)
Jan 29, 2004
2.102
2.102
2.100
2.102
2,700
-0.02(-0.84%)
Jan 28, 2004
2.093
2.120
2.093
2.120
7,500
+0.02(+0.74%)
Jan 27, 2004
2.111
2.167
2.100
2.104
24,300
-0.01(-0.43%)
Jan 26, 2004
2.114
2.114
2.114
2.114
300
-0.01(-0.41%)
Jan 23, 2004
2.113
2.140
2.111
2.122
21,600
+0.01(+0.42%)
Jan 22, 2004
2.202
2.202
2.113
2.113
12,600
-0.10(-4.61%)
Jan 21, 2004
2.222
2.382
2.156
2.216
244,200
-0.01(-0.30%)
Jan 20, 2004
2.287
2.311
2.222
2.222
15,600
-0.02(-0.99%)
Jan 16, 2004
2.200
2.289
2.200
2.244
36,600
+0.08(+3.48%)
Jan 15, 2004
2.151
2.202
2.149
2.169
78,294
-0.01(-0.51%)
Jan 14, 2004
2.100
2.189
2.089
2.180
19,200
+0.03(+1.24%)
Jan 13, 2004
2.164
2.164
2.140
2.153
97,458
+0.02(+0.94%)
Jan 12, 2004
2.133
2.133
2.133
2.133
2,400
+0.00(+0.00%)
Jan 09, 2004
2.162
2.167
2.102
2.133
9,900
-0.01(-0.41%)
Jan 08, 2004
2.151
2.156
2.142
2.142
10,800
+0.12(+5.93%)
Jan 07, 2004
2.089
2.164
2.000
2.022
35,688
-0.17(-7.90%)
Jan 06, 2004
2.196
2.196
2.191
2.196
1,500
-0.00(-0.20%)
Jan 05, 2004
2.007
2.218
2.007
2.200
12,000
+0.07(+3.13%)
Jan 02, 2004
2.044
2.164
2.044
2.133
10,200
+0.09(+4.35%)
Dec 31, 2003
2.117
2.231
2.044
2.044
34,200
-0.07(-3.16%)
Dec 30, 2003
2.007
2.111
2.007
2.111
39,684
+0.03(+1.60%)
Dec 29, 2003
2.033
2.082
2.033
2.078
16,827
+0.08(+3.89%)
Dec 26, 2003
2.000
2.000
2.000
2.000
0
+0.00(+0.00%)
Dec 24, 2003
2.002
2.002
2.000
2.000
2,400
-0.05(-2.60%)
Dec 23, 2003
2.060
2.111
2.004
2.053
15,300
+0.05(+2.54%)
Dec 22, 2003
2.004
2.004
2.002
2.002
1,950
-0.06(-2.90%)
Dec 19, 2003
2.022
2.064
2.022
2.062
10,800
+0.06(+3.00%)
Dec 18, 2003
2.002
2.007
2.000
2.002
6,300
+0.00(+0.11%)
Dec 17, 2003
2.056
2.056
2.000
2.000
8,955
-0.02(-0.94%)
Dec 16, 2003
2.084
2.100
1.871
2.019
24,624
-0.08(-3.76%)
Dec 15, 2003
2.111
2.131
2.098
2.098
24,600
-0.02(-1.05%)
Dec 12, 2003
2.082
2.133
2.082
2.120
63,300
-0.03(-1.45%)
Dec 11, 2003
2.089
2.151
2.089
2.151
51,000
+0.08(+3.97%)
Dec 10, 2003
2.127
2.147
2.067
2.069
57,150
-0.06(-2.72%)
Dec 09, 2003
2.156
2.178
2.127
2.127
96,840
-0.01(-0.31%)
Dec 08, 2003
2.162
2.193
2.122
2.133
40,800
+0.04(+1.91%)
Dec 05, 2003
2.387
2.387
2.178
2.093
158,862
-0.02(-0.84%)
Dec 04, 2003
2.336
2.344
2.040
2.111
63,543
-0.24(-10.38%)
Dec 03, 2003
2.378
2.378
2.356
2.356
32,100
-0.02(-0.93%)
Dec 02, 2003
2.375
2.378
2.333
2.378
9,720
-0.01(-0.47%)
Dec 01, 2003
2.333
2.389
2.318
2.389
50,775
+0.07(+2.87%)
Nov 28, 2003
2.347
2.347
2.322
2.322
10,110
-0.01(-0.48%)
Nov 26, 2003
2.380
2.444
2.333
2.333
23,850
-0.02(-0.85%)
Nov 25, 2003
2.353
2.353
2.353
2.353
600
-0.01(-0.56%)
Nov 24, 2003
2.367
2.469
2.356
2.367
12,240
+0.03(+1.43%)
Nov 21, 2003
2.402
2.484
2.333
2.333
6,900
-0.06(-2.33%)
Nov 20, 2003
2.433
2.433
2.324
2.389
5,100
-0.06(-2.27%)
Nov 19, 2003
2.400
2.444
2.282
2.444
67,500
+0.01(+0.55%)
Nov 18, 2003
2.431
2.431
2.431
2.431
300
-0.01(-0.55%)
Nov 17, 2003
2.464
2.464
2.444
2.444
3,720
-0.02(-0.81%)
Nov 14, 2003
2.556
2.556
2.464
2.464
2,373
+0.02(+0.82%)
Nov 13, 2003
2.349
2.611
2.349
2.444
10,650
-0.14(-5.59%)
Nov 12, 2003
2.580
2.642
2.422
2.589
8,415
+0.09(+3.57%)
Nov 11, 2003
2.444
2.589
2.396
2.500
15,318
+0.03(+1.07%)
Nov 10, 2003
2.431
2.533
2.431
2.473
17,700
-0.03(-1.07%)
Nov 07, 2003
2.578
2.644
2.469
2.500
129,900
-0.08(-3.02%)
Nov 06, 2003
2.480
2.578
2.480
2.578
32,100
+0.09(+3.57%)
Nov 05, 2003
2.553
2.553
2.482
2.489
12,000
+0.07(+3.04%)
Nov 04, 2003
2.444
2.444
2.416
2.416
1,200
-0.08(-3.12%)
Nov 03, 2003
2.629
2.629
2.398
2.493
46,059
-0.11(-4.27%)
Oct 31, 2003
2.429
2.604
2.429
2.604
17,100
+0.27(+11.73%)
Oct 30, 2003
2.489
2.453
2.322
2.331
4,200
-0.16(-6.33%)
Oct 29, 2003
2.489
2.489
2.380
2.489
2,100
+0.09(+3.60%)
Oct 28, 2003
2.464
2.489
2.340
2.402
14,100
-0.02(-0.92%)
Oct 27, 2003
2.442
2.489
2.371
2.424
6,000
-0.01(-0.54%)
Oct 24, 2003
2.418
2.438
2.367
2.438
2,100
-0.01(-0.28%)
Oct 23, 2003
2.478
2.491
2.402
2.444
9,900
-0.03(-1.35%)
Oct 22, 2003
2.444
2.478
2.442
2.478
37,800
+0.03(+1.36%)
Oct 21, 2003
2.344
2.444
2.344
2.444
19,200
+0.11(+4.87%)
Oct 20, 2003
2.324
2.371
2.289
2.331
17,400
+0.05(+2.23%)
Oct 17, 2003
2.222
2.333
2.222
2.280
18,600
+0.06(+2.60%)
Oct 16, 2003
2.264
2.264
2.222
2.222
22,200
-0.04(-1.86%)
Oct 15, 2003
2.211
2.264
2.211
2.264
36,600
+0.05(+2.41%)
Oct 14, 2003
2.140
2.211
2.116
2.211
17,100
+0.02(+1.02%)
Oct 13, 2003
2.162
2.189
2.142
2.189
12,000
+0.00(+0.00%)
Oct 10, 2003
2.171
2.189
2.098
2.189
17,700
+0.04(+2.07%)
Oct 09, 2003
2.189
2.189
2.127
2.144
31,551
+0.04(+2.12%)
Oct 08, 2003
2.098
2.100
2.098
2.100
900
-0.11(-4.92%)
Oct 07, 2003
2.111
2.209
2.031
2.209
60,300
+0.06(+2.57%)
Oct 06, 2003
2.078
2.153
2.055
2.153
7,500
+0.08(+3.64%)
Oct 03, 2003
2.056
2.136
2.056
2.078
90,627
-0.02(-1.17%)
Oct 02, 2003
2.142
2.142
2.102
2.102
13,200
-0.04(-1.96%)
Oct 01, 2003
2.147
2.169
2.111
2.144
24,300
-0.02(-1.13%)
Sep 30, 2003
2.189
2.189
2.082
2.169
42,615
-0.03(-1.32%)
Sep 29, 2003
2.191
2.198
2.069
2.198
19,494
+0.00(+0.00%)
Sep 26, 2003
2.144
2.276
2.142
2.198
7,521
+0.07(+3.14%)
Sep 25, 2003
2.129
2.191
2.129
2.131
10,521
+0.01(+0.31%)
Sep 24, 2003
2.169
2.169
2.124
2.124
7,800
-0.08(-3.43%)
Sep 23, 2003
2.189
2.204
2.176
2.200
22,500
-0.01(-0.29%)
Sep 22, 2003
2.200
2.209
2.153
2.206
34,500
-0.00(-0.10%)
Sep 19, 2003
2.180
2.209
2.180
2.209
6,900
+0.02(+0.70%)
Sep 18, 2003
2.191
2.222
2.178
2.193
42,300
-0.01(-0.40%)
Sep 17, 2003
2.229
2.231
2.202
2.202
30,600
-0.03(-1.39%)
Sep 16, 2003
2.209
2.251
2.209
2.233
117,900
+0.01(+0.60%)
Sep 15, 2003
2.222
2.244
2.211
2.220
144,900
-0.00(-0.10%)
Sep 12, 2003
2.222
2.233
2.191
2.222
79,200
-0.02(-1.09%)
Sep 11, 2003
2.147
2.276
2.144
2.247
60,300
+0.08(+3.80%)
Sep 10, 2003
2.100
2.202
1.882
2.164
108,900
-0.10(-4.51%)
Sep 09, 2003
2.224
2.267
2.058
2.267
63,600
-0.06(-2.49%)
Sep 08, 2003
2.389
2.500
2.249
2.324
140,700
+0.05(+2.05%)
Sep 05, 2003
2.631
2.667
2.167
2.278
429,000
+0.50(+28.12%)
Sep 04, 2003
1.767
1.778
1.744
1.778
13,800
+0.03(+1.91%)
Sep 03, 2003
1.713
1.822
1.713
1.744
17,100
+0.03(+1.95%)
Sep 02, 2003
1.760
1.778
1.667
1.711
30,000
-0.06(-3.63%)
Aug 29, 2003
1.649
1.776
1.649
1.776
22,800
-0.00(-0.11%)
Aug 28, 2003
1.733
1.778
1.702
1.778
9,300
+0.08(+4.58%)
Aug 27, 2003
1.702
1.751
1.609
1.700
51,900
+0.03(+1.99%)
Aug 26, 2003
1.694
1.694
1.666
1.667
13,800
-0.05(-3.10%)
Aug 25, 2003
1.667
1.720
1.604
1.720
16,200
+0.00(+0.01%)
Aug 22, 2003
1.607
1.720
1.607
1.720
21,300
+0.11(+6.75%)
Aug 21, 2003
1.698
1.698
1.600
1.611
24,600
+0.00(+0.28%)
Aug 20, 2003
1.556
1.667
1.555
1.607
20,700
+0.06(+3.88%)
Aug 19, 2003
1.544
1.636
1.544
1.547
5,700
-0.04(-2.66%)
Aug 18, 2003
1.478
1.647
1.478
1.589
27,900
+0.12(+8.33%)
Aug 15, 2003
1.467
1.467
1.467
1.467
300
-0.05(-3.37%)
Aug 14, 2003
1.538
1.573
1.444
1.518
25,800
-0.04(-2.71%)
Aug 13, 2003
1.569
1.578
1.558
1.560
1,500
-0.02(-1.13%)
Aug 12, 2003
1.565
1.589
1.464
1.578
27,900
+0.05(+3.05%)
Aug 11, 2003
1.556
1.576
1.447
1.531
24,300
-0.02(-1.43%)
Aug 08, 2003
1.544
1.553
1.544
1.553
7,800
-0.02(-0.99%)
Aug 07, 2003
1.569
1.569
1.569
1.569
0
+0.00(+0.00%)
Aug 06, 2003
1.569
1.569
1.569
1.569
0
+0.00(+0.00%)
Aug 05, 2003
1.569
1.569
1.556
1.569
180,000
+0.06(+3.81%)
Aug 04, 2003
1.511
1.511
1.511
1.511
600
-0.01(-0.72%)
Aug 01, 2003
1.522
1.522
1.522
1.522
13,500
-0.10(-6.42%)
Jul 31, 2003
1.627
1.627
1.627
1.627
0
+0.00(+0.00%)
Jul 30, 2003
1.567
1.627
1.511
1.627
33,000
-0.04(-2.14%)
Jul 29, 2003
1.654
1.662
1.654
1.662
600
+0.06(+3.89%)
Jul 28, 2003
1.600
1.600
1.600
1.600
4,800
+0.00(+0.00%)
Jul 25, 2003
1.600
1.600
1.600
1.600
3,600
-0.01(-0.69%)
Jul 24, 2003
1.611
1.611
1.611
1.611
0
+0.00(+0.00%)
Jul 23, 2003
1.622
1.622
1.611
1.611
3,900
+0.00(+0.00%)
Jul 22, 2003
1.611
1.611
1.611
1.611
600
+0.02(+1.40%)
Jul 21, 2003
1.613
1.613
1.589
1.589
3,000
+0.00(+0.00%)
Jul 18, 2003
1.589
1.589
1.589
1.589
0
+0.00(+0.00%)
Jul 17, 2003
1.600
1.600
1.589
1.589
3,600
-0.08(-4.54%)
Jul 16, 2003
1.664
1.664
1.664
1.664
12,600
+0.09(+5.49%)
Jul 15, 2003
1.578
1.578
1.578
1.578
0
+0.00(+0.00%)
Jul 14, 2003
1.678
1.678
1.578
1.578
103,500
-0.09(-5.33%)
Jul 11, 2003
1.667
1.667
1.667
1.667
0
+0.00(+0.00%)
Jul 10, 2003
1.667
1.667
1.667
1.667
11,700
+0.00(+0.13%)
Jul 09, 2003
1.664
1.664
1.636
1.664
1,200
+0.00(+0.00%)
Jul 08, 2003
1.664
1.664
1.664
1.664
15,300
+0.06(+4.03%)
Jul 07, 2003
1.613
1.613
1.584
1.600
5,400
-0.06(-3.87%)
Jul 03, 2003
1.664
1.664
1.664
1.664
0
+0.00(+0.00%)
Jul 02, 2003
1.664
1.664
1.664
1.664
0
+0.00(+0.00%)
Jul 01, 2003
1.664
1.664
1.664
1.664
0
+0.00(+0.00%)
Jun 30, 2003
1.656
1.664
1.656
1.664
3,300
+0.04(+2.74%)
Jun 27, 2003
1.620
1.620
1.620
1.620
0
+0.00(+0.00%)
Jun 26, 2003
1.620
1.620
1.620
1.620
0
+0.00(+0.00%)
Jun 25, 2003
1.620
1.620
1.620
1.620
300
+0.01(+0.55%)
Jun 24, 2003
1.600
1.611
1.600
1.611
600
-0.02(-1.09%)
Jun 23, 2003
1.584
1.629
1.584
1.629
2,700
-0.14(-7.80%)
Jun 20, 2003
1.754
1.767
1.754
1.767
1,200
+0.14(+8.31%)
Jun 19, 2003
1.727
1.727
1.631
1.631
2,400
+0.01(+0.55%)
Jun 18, 2003
1.633
1.633
1.622
1.622
6,600
-0.04(-2.54%)
Jun 17, 2003
1.664
1.664
1.664
1.664
0
+0.00(+0.00%)
Jun 16, 2003
1.833
1.833
1.664
1.664
10,200
+0.01(+0.81%)
Jun 13, 2003
1.662
1.662
1.633
1.651
7,800
+0.01(+0.83%)
Jun 12, 2003
1.644
1.664
1.638
1.638
5,700
-0.03(-1.75%)
Jun 11, 2003
1.664
1.667
1.664
1.667
8,400
-0.07(-3.85%)
Jun 10, 2003
1.733
1.733
1.733
1.733
300
+0.04(+2.63%)
Jun 09, 2003
1.644
1.778
1.569
1.689
6,300
+0.04(+2.70%)
Jun 06, 2003
1.644
1.644
1.644
1.644
0
+0.00(+0.00%)
Jun 05, 2003
1.644
1.644
1.644
1.644
0
+0.00(+0.00%)
Jun 04, 2003
1.644
1.644
1.582
1.644
26,100
+0.00(+0.27%)
Jun 03, 2003
1.578
1.778
1.578
1.640
4,500
-0.02(-1.07%)
Jun 02, 2003
1.551
1.667
1.551
1.658
6,900
+0.16(+10.85%)
May 30, 2003
1.400
1.496
1.400
1.496
47,700
+0.16(+12.17%)
May 29, 2003
1.333
1.333
1.333
1.333
0
+0.00(+0.00%)
May 28, 2003
1.333
1.333
1.333
1.333
0
+0.00(+0.00%)
May 27, 2003
1.333
1.340
1.322
1.333
146,400
+0.00(+0.00%)
May 23, 2003
1.351
1.351
1.333
1.333
1,500
-0.02(-1.15%)
May 22, 2003
1.349
1.349
1.340
1.349
8,100
+0.00(+0.33%)
May 21, 2003
1.349
1.349
1.338
1.344
2,700
-0.04(-3.20%)
May 20, 2003
1.373
1.389
1.373
1.389
600
+0.04(+3.14%)
May 19, 2003
1.349
1.378
1.340
1.347
12,900
-0.00(-0.16%)
May 16, 2003
1.349
1.349
1.349
1.349
300
-0.03(-2.10%)
May 15, 2003
1.351
1.378
1.333
1.378
21,900
+0.01(+0.81%)
May 14, 2003
1.356
1.387
1.327
1.367
27,600
+0.03(+2.16%)
May 13, 2003
1.371
1.387
1.333
1.338
60,600
-0.02(-1.31%)
May 12, 2003
1.353
1.356
1.353
1.356
10,500
+0.02(+1.67%)
May 09, 2003
1.333
1.333
1.333
1.333
0
+0.00(+0.00%)
May 08, 2003
1.338
1.338
1.333
1.333
21,600
-0.06(-4.00%)
May 07, 2003
1.389
1.389
1.389
1.389
0
+0.00(+0.00%)
May 06, 2003
1.389
1.389
1.389
1.389
0
+0.00(+0.00%)
May 05, 2003
1.389
1.389
1.389
1.389
0
+0.00(+0.00%)
May 02, 2003
1.411
1.411
1.389
1.389
900
-0.05(-3.55%)
May 01, 2003
1.427
1.440
1.424
1.440
8,400
+0.06(+4.01%)
Apr 30, 2003
1.364
1.384
1.364
1.384
3,300
+0.01(+0.97%)
Apr 29, 2003
1.371
1.371
1.371
1.371
0
+0.00(+0.00%)
Apr 28, 2003
1.371
1.371
1.371
1.371
0
+0.00(+0.00%)
Apr 25, 2003
1.371
1.371
1.371
1.371
0
+0.00(+0.00%)
Apr 24, 2003
1.338
1.371
1.338
1.371
14,100
+0.04(+2.83%)
Apr 23, 2003
1.333
1.333
1.333
1.333
205,500
+0.00(+0.00%)
Apr 22, 2003
1.344
1.369
1.333
1.333
48,300
-0.02(-1.40%)
Apr 21, 2003
1.351
1.352
1.351
1.352
3,300
+0.01(+0.41%)
Apr 17, 2003
1.333
1.347
1.333
1.347
9,900
+0.01(+0.83%)
Apr 16, 2003
1.336
1.336
1.336
1.336
300
-0.01(-0.99%)
Apr 15, 2003
1.349
1.349
1.349
1.349
300
-0.02(-1.14%)
Apr 14, 2003
1.373
1.373
1.338
1.364
18,000
-0.01(-0.97%)
Apr 11, 2003
1.378
1.378
1.378
1.378
6,300
+0.00(+0.00%)
Apr 10, 2003
1.380
1.380
1.378
1.378
14,400
-0.00(-0.32%)
Apr 09, 2003
1.396
1.440
1.382
1.382
6,000
+0.00(+0.32%)
Apr 08, 2003
1.378
1.378
1.378
1.378
9,000
+0.01(+0.49%)
Apr 07, 2003
1.373
1.373
1.364
1.371
1,500
-0.02(-1.75%)
Apr 04, 2003
1.362
1.396
1.358
1.396
14,100
+0.02(+1.29%)
Apr 03, 2003
1.369
1.378
1.369
1.378
8,700
+0.03(+2.48%)
Apr 02, 2003
1.344
1.344
1.344
1.344
0
+0.00(+0.00%)
Apr 01, 2003
1.344
1.344
1.344
1.344
0
+0.00(+0.00%)
Mar 31, 2003
1.353
1.353
1.336
1.344
18,000
-0.04(-2.58%)
Mar 28, 2003
1.367
1.380
1.344
1.380
15,000
+0.02(+1.62%)
Mar 27, 2003
1.344
1.444
1.344
1.358
14,400
+0.01(+1.01%)
Mar 26, 2003
1.216
1.404
1.209
1.344
74,400
+0.16(+13.51%)
Mar 25, 2003
1.184
1.184
1.184
1.184
0
+0.00(+0.00%)
Mar 24, 2003
1.260
1.260
1.184
1.184
600
-0.03(-2.38%)
Mar 21, 2003
1.113
1.240
1.111
1.213
21,300
+0.10(+9.42%)
Mar 20, 2003
1.051
1.109
1.051
1.109
7,200
+0.05(+4.83%)
Mar 19, 2003
1.058
1.058
1.058
1.058
300
-0.02(-1.65%)
Mar 18, 2003
1.076
1.076
1.076
1.076
0
+0.00(+0.00%)
Mar 17, 2003
1.076
1.076
1.076
1.076
0
+0.00(+0.00%)
Mar 14, 2003
1.078
1.091
1.076
1.076
25,500
-0.01(-1.22%)
Mar 13, 2003
1.067
1.089
1.047
1.089
2,400
+0.01(+1.24%)
Mar 12, 2003
1.051
1.076
1.040
1.076
900
+0.02(+1.47%)
Mar 11, 2003
1.084
1.089
1.044
1.060
4,800
+0.00(+0.00%)
Mar 10, 2003
1.093
1.100
1.060
1.060
3,300
+0.01(+1.06%)
Mar 07, 2003
1.064
1.084
1.042
1.049
15,600
+0.01(+1.07%)
Mar 06, 2003
1.067
1.073
1.027
1.038
51,300
-0.04(-3.91%)
Mar 05, 2003
1.113
1.116
1.044
1.080
244,500
-0.02(-1.82%)
Mar 04, 2003
1.109
1.167
1.076
1.100
31,500
-0.05(-4.07%)
Mar 03, 2003
1.129
1.160
1.100
1.147
15,300
+0.01(+0.98%)
Feb 28, 2003
1.162
1.176
1.136
1.136
14,400
-0.02(-1.35%)
Feb 27, 2003
1.140
1.200
1.140
1.151
7,500
-0.01(-1.16%)
Feb 26, 2003
1.180
1.180
1.111
1.165
35,700
-0.01(-1.11%)
Feb 25, 2003
1.180
1.207
1.178
1.178
33,900
-0.02(-1.85%)
Feb 24, 2003
1.167
1.200
1.167
1.200
28,800
+0.01(+0.56%)
Feb 21, 2003
1.156
1.193
1.156
1.193
900
+0.02(+2.09%)
Feb 20, 2003
1.180
1.180
1.169
1.169
2,400
-0.03(-2.39%)
Feb 19, 2003
1.158
1.198
1.122
1.198
5,700
-0.00(-0.20%)
Feb 18, 2003
1.136
1.200
1.102
1.200
25,500
+0.04(+3.85%)
Feb 14, 2003
1.167
1.196
1.120
1.156
40,800
-0.04(-3.15%)
Feb 13, 2003
1.184
1.193
1.151
1.193
9,000
+0.02(+1.30%)
Feb 12, 2003
1.144
1.184
1.127
1.178
5,100
+0.00(+0.00%)
Feb 11, 2003
1.178
1.209
1.087
1.178
16,500
-0.02(-1.85%)
Feb 10, 2003
1.200
1.209
1.136
1.200
24,000
-0.00(-0.37%)
Feb 07, 2003
1.196
1.231
1.191
1.204
131,700
+0.00(+0.39%)
Feb 06, 2003
1.200
1.204
1.191
1.200
23,700
-0.00(-0.02%)
Feb 05, 2003
1.202
1.202
1.189
1.200
53,100
-0.00(-0.37%)
Feb 04, 2003
1.211
1.211
1.204
1.204
1,200
+0.02(+1.69%)
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.