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
Brazil Ishares MSCI ETF
(NY:
EWZ
)
27.85
+0.15 (+0.54%)
Official Closing Price
Updated: 8:00 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 (%)
Oct 31, 2003
7.601
7.667
7.585
7.634
180,912
-0.07(-0.92%)
Oct 30, 2003
7.667
7.705
7.557
7.705
953,353
+0.03(+0.36%)
Oct 29, 2003
7.705
7.754
7.672
7.678
1,262,915
-0.07(-0.92%)
Oct 28, 2003
7.606
7.929
7.606
7.749
946,409
+0.21(+2.83%)
Oct 27, 2003
7.568
7.568
7.442
7.535
213,074
-0.01(-0.15%)
Oct 24, 2003
7.459
7.568
7.393
7.546
956,277
+0.10(+1.32%)
Oct 23, 2003
7.563
7.574
7.393
7.448
1,589,836
-0.26(-3.41%)
Oct 22, 2003
7.809
7.809
7.689
7.710
391,428
-0.10(-1.33%)
Oct 21, 2003
7.721
7.853
7.721
7.814
1,170,631
+0.10(+1.35%)
Oct 20, 2003
7.661
7.743
7.574
7.710
2,437,749
+0.05(+0.64%)
Oct 17, 2003
7.590
7.678
7.563
7.661
714,512
-0.05(-0.71%)
Oct 16, 2003
7.743
7.776
7.661
7.716
474,027
-0.02(-0.28%)
Oct 15, 2003
7.803
7.902
7.694
7.738
789,618
-0.14(-1.81%)
Oct 14, 2003
7.869
7.968
7.847
7.880
1,631,318
+0.01(+0.14%)
Oct 13, 2003
7.793
7.825
7.743
7.869
4,465,248
+0.09(+1.20%)
Oct 10, 2003
7.732
7.782
7.634
7.776
171,044
+0.03(+0.42%)
Oct 09, 2003
7.771
7.864
7.656
7.743
479,509
+0.03(+0.35%)
Oct 08, 2003
7.606
7.831
7.716
7.716
682,167
+0.11(+1.44%)
Oct 07, 2003
7.579
7.650
7.552
7.606
302,251
+0.01(+0.07%)
Oct 06, 2003
7.481
7.623
7.464
7.601
1,419,157
+0.11(+1.54%)
Oct 03, 2003
7.426
7.568
7.426
7.486
2,079,579
+0.13(+1.71%)
Oct 02, 2003
7.234
7.388
7.223
7.360
1,710,810
+0.22(+3.07%)
Oct 01, 2003
7.043
7.136
7.037
7.141
1,572,293
+0.22(+3.16%)
Sep 30, 2003
6.851
6.950
6.851
6.922
262,414
+0.11(+1.61%)
Sep 29, 2003
6.725
6.813
6.725
6.813
66,700
+0.04(+0.65%)
Sep 26, 2003
6.660
6.780
6.660
6.769
488,646
+0.13(+1.98%)
Sep 25, 2003
6.955
6.955
6.638
6.638
298,596
-0.16(-2.41%)
Sep 24, 2003
6.933
7.015
6.846
6.802
687,650
-0.11(-1.58%)
Sep 23, 2003
7.103
7.103
6.873
6.911
1,726,708
-0.19(-2.62%)
Sep 22, 2003
7.158
7.163
7.158
7.098
494,311
-0.11(-1.52%)
Sep 19, 2003
7.355
7.355
7.152
7.207
245,602
-0.03(-0.45%)
Sep 18, 2003
7.114
7.245
7.114
7.240
2,326,460
+0.21(+2.96%)
Sep 17, 2003
7.054
7.076
7.010
7.032
590,249
+0.02(+0.23%)
Sep 16, 2003
7.196
7.196
7.015
7.015
219,287
-0.13(-1.76%)
Sep 15, 2003
7.196
7.223
7.037
7.141
271,368
-0.09(-1.29%)
Sep 12, 2003
7.245
7.278
7.037
7.234
369,317
+0.12(+1.69%)
Sep 11, 2003
7.180
7.180
7.070
7.114
2,060,208
+0.19(+2.69%)
Sep 10, 2003
6.922
7.081
6.846
6.928
2,431,170
-0.05(-0.71%)
Sep 09, 2003
7.114
7.114
6.840
6.977
1,231,666
-0.13(-1.85%)
Sep 08, 2003
7.245
7.273
7.098
7.108
967,607
-0.07(-0.99%)
Sep 05, 2003
7.092
7.223
7.032
7.180
1,732,373
+0.13(+1.78%)
Sep 04, 2003
6.950
7.070
6.944
7.054
2,020,371
+0.20(+2.87%)
Sep 03, 2003
6.840
6.955
6.840
6.857
170,496
-0.01(-0.16%)
Sep 02, 2003
6.747
6.906
6.720
6.868
2,054,178
+0.16(+2.37%)
Aug 29, 2003
6.676
6.714
6.583
6.709
152,770
+0.06(+0.91%)
Aug 28, 2003
6.665
6.736
6.572
6.649
257,480
+0.05(+0.75%)
Aug 27, 2003
6.479
6.600
6.479
6.600
1,922,788
+0.15(+2.38%)
Aug 26, 2003
6.364
6.468
6.326
6.446
542,920
+0.10(+1.64%)
Aug 25, 2003
6.403
6.408
6.337
6.342
295,124
-0.07(-1.02%)
Aug 22, 2003
6.441
6.452
6.310
6.408
2,792,630
+0.01(+0.09%)
Aug 21, 2003
6.331
6.403
6.277
6.403
1,683,399
+0.08(+1.30%)
Aug 20, 2003
6.206
6.359
6.102
6.320
2,019,640
+0.03(+0.52%)
Aug 19, 2003
6.233
6.288
6.200
6.288
218,191
+0.09(+1.41%)
Aug 18, 2003
6.206
6.227
6.167
6.200
115,491
+0.07(+1.16%)
Aug 15, 2003
6.216
6.227
6.129
6.129
510,757
+0.03(+0.45%)
Aug 14, 2003
5.954
6.129
5.888
6.102
65,603
+0.15(+2.58%)
Aug 13, 2003
5.987
5.998
5.899
5.948
101,786
-0.02(-0.37%)
Aug 12, 2003
5.976
5.992
5.970
5.970
44,954
+0.04(+0.65%)
Aug 11, 2003
6.025
6.025
5.910
5.932
25,583
-0.05(-0.91%)
Aug 08, 2003
5.932
5.987
5.844
5.987
101,603
+0.13(+2.24%)
Aug 07, 2003
5.746
5.899
5.664
5.855
165,745
+0.25(+4.49%)
Aug 06, 2003
5.740
5.740
5.576
5.604
41,847
-0.05(-0.87%)
Aug 05, 2003
5.582
5.697
5.582
5.653
2,469,911
+0.08(+1.37%)
Aug 04, 2003
5.593
5.598
5.401
5.576
912,237
-0.16(-2.77%)
Aug 01, 2003
5.992
5.992
5.735
5.735
198,638
-0.24(-4.03%)
Jul 31, 2003
5.998
6.014
5.943
5.976
2,242,217
+0.03(+0.46%)
Jul 30, 2003
6.091
6.091
5.948
5.948
88,446
-0.14(-2.25%)
Jul 29, 2003
6.156
6.156
6.063
6.085
69,258
-0.08(-1.24%)
Jul 28, 2003
6.189
6.189
6.134
6.162
27,776
-0.03(-0.44%)
Jul 25, 2003
6.211
6.222
6.123
6.189
43,492
+0.08(+1.25%)
Jul 24, 2003
6.151
6.211
6.113
6.113
89,725
+0.02(+0.36%)
Jul 23, 2003
6.211
6.211
6.085
6.091
110,557
-0.10(-1.68%)
Jul 22, 2003
6.091
6.206
6.091
6.195
99,227
+0.13(+2.17%)
Jul 21, 2003
6.074
6.102
6.009
6.063
103,796
-0.02(-0.36%)
Jul 18, 2003
6.030
6.096
6.030
6.085
98,862
+0.07(+1.09%)
Jul 17, 2003
6.058
6.096
5.987
6.019
245,602
-0.08(-1.26%)
Jul 16, 2003
6.134
6.134
6.047
6.096
25,400
-0.04(-0.62%)
Jul 15, 2003
6.151
6.195
6.091
6.134
240,120
+0.05(+0.90%)
Jul 14, 2003
6.047
6.091
5.910
6.080
240,120
+0.14(+2.40%)
Jul 11, 2003
6.014
6.041
5.926
5.937
61,035
-0.06(-1.00%)
Jul 10, 2003
6.009
6.058
5.981
5.998
34,720
-0.09(-1.50%)
Jul 09, 2003
6.041
6.145
6.025
6.089
167,389
+0.03(+0.42%)
Jul 08, 2003
5.976
6.096
5.976
6.063
75,471
+0.05(+0.82%)
Jul 07, 2003
5.965
6.074
5.959
6.014
295,673
+0.08(+1.38%)
Jul 03, 2003
6.003
6.003
5.926
5.932
112,202
-0.09(-1.45%)
Jul 02, 2003
5.981
6.069
5.981
6.019
38,375
+0.11(+1.95%)
Jul 01, 2003
5.784
5.905
5.768
5.905
38,375
+0.10(+1.70%)
Jun 30, 2003
5.801
5.883
5.779
5.806
249,988
+0.00(+0.00%)
Jun 27, 2003
5.839
5.866
5.768
5.806
56,283
-0.03(-0.56%)
Jun 26, 2003
5.850
5.850
5.757
5.839
58,842
+0.04(+0.76%)
Jun 25, 2003
5.806
5.948
5.795
5.795
209,785
+0.03(+0.47%)
Jun 24, 2003
5.762
5.894
5.751
5.768
306,637
-0.03(-0.47%)
Jun 23, 2003
5.784
5.850
5.751
5.795
1,231,483
-0.04(-0.75%)
Jun 20, 2003
5.877
5.932
5.784
5.839
144,181
-0.04(-0.65%)
Jun 19, 2003
5.828
5.992
5.828
5.877
268,993
-0.02(-0.37%)
Jun 18, 2003
6.074
6.074
5.861
5.899
135,410
-0.15(-2.53%)
Jun 17, 2003
6.151
6.156
6.025
6.052
95,938
-0.04(-0.63%)
Jun 16, 2003
6.129
6.151
6.025
6.091
1,076,885
+0.02(+0.36%)
Jun 13, 2003
6.200
6.200
6.069
6.069
131,389
-0.05(-0.89%)
Jun 12, 2003
6.063
6.151
5.998
6.123
215,450
+0.04(+0.72%)
Jun 11, 2003
6.036
6.096
5.943
6.080
236,465
+0.03(+0.45%)
Jun 10, 2003
6.134
6.206
5.981
6.052
320,891
-0.02(-0.36%)
Jun 09, 2003
6.123
6.123
5.992
6.074
196,628
+0.02(+0.36%)
Jun 06, 2003
6.178
6.211
6.047
6.052
233,541
+0.03(+0.45%)
Jun 05, 2003
6.009
6.069
5.899
6.025
608,889
+0.08(+1.29%)
Jun 04, 2003
5.872
6.009
5.850
5.948
600,848
+0.20(+3.52%)
Jun 03, 2003
5.658
5.784
5.636
5.746
150,943
+0.08(+1.45%)
Jun 02, 2003
5.768
5.828
5.636
5.664
93,745
-0.15(-2.54%)
May 30, 2003
5.801
5.877
5.713
5.812
356,890
+0.02(+0.38%)
May 29, 2003
5.740
5.872
5.740
5.790
1,452,598
+0.11(+2.03%)
May 28, 2003
5.702
5.735
5.642
5.675
746,492
+0.02(+0.29%)
May 27, 2003
5.439
5.658
5.439
5.658
591,894
-0.10(-1.71%)
May 23, 2003
5.708
5.779
5.680
5.757
302,251
+0.09(+1.54%)
May 22, 2003
5.625
5.702
5.582
5.669
2,739,635
+0.09(+1.57%)
May 21, 2003
5.571
5.604
5.423
5.582
74,923
+0.11(+2.10%)
May 20, 2003
5.390
5.472
5.363
5.467
307,002
+0.02(+0.30%)
May 19, 2003
5.576
5.631
5.450
5.450
513,133
-0.28(-4.87%)
May 16, 2003
5.609
5.735
5.538
5.729
176,343
+0.06(+1.06%)
May 15, 2003
5.779
5.817
5.620
5.669
468,727
-0.20(-3.36%)
May 14, 2003
5.970
5.970
5.828
5.866
84,791
-0.08(-1.29%)
May 13, 2003
5.987
6.014
5.910
5.943
241,216
+0.03(+0.56%)
May 12, 2003
5.828
5.937
5.806
5.910
440,768
+0.07(+1.22%)
May 09, 2003
5.801
5.839
5.713
5.839
220,566
+0.18(+3.19%)
May 08, 2003
5.669
5.713
5.593
5.658
153,866
+0.02(+0.39%)
May 07, 2003
5.582
5.642
5.532
5.636
649,274
+0.14(+2.59%)
May 06, 2003
5.505
5.516
5.450
5.494
874,044
-0.01(-0.10%)
May 05, 2003
5.565
5.604
5.478
5.500
388,870
-0.04(-0.69%)
May 02, 2003
5.527
5.615
5.500
5.538
219,836
+0.01(+0.20%)
May 01, 2003
5.554
5.604
5.483
5.527
189,318
+0.00(+0.00%)
Apr 30, 2003
5.620
5.620
5.527
5.527
196,628
-0.02(-0.39%)
Apr 29, 2003
5.494
5.691
5.483
5.549
1,469,593
+0.17(+3.15%)
Apr 28, 2003
5.221
5.390
5.155
5.379
593,904
+0.16(+3.04%)
Apr 25, 2003
5.237
5.248
5.193
5.221
47,877
-0.01(-0.10%)
Apr 24, 2003
5.357
5.357
5.199
5.226
150,577
-0.12(-2.25%)
Apr 23, 2003
5.286
5.346
5.264
5.346
130,841
+0.09(+1.67%)
Apr 22, 2003
5.155
5.270
5.138
5.259
129,014
-0.02(-0.31%)
Apr 21, 2003
5.385
5.385
5.210
5.275
129,928
+0.06(+1.15%)
Apr 17, 2003
5.171
5.248
5.160
5.215
171,592
+0.14(+2.69%)
Apr 16, 2003
5.073
5.155
5.040
5.078
476,585
+0.02(+0.32%)
Apr 15, 2003
4.969
5.062
4.963
5.062
541,823
+0.14(+2.89%)
Apr 14, 2003
4.914
4.925
4.859
4.920
443,144
+0.07(+1.35%)
Apr 11, 2003
4.821
4.898
4.794
4.854
152,587
+0.05(+1.14%)
Apr 10, 2003
4.854
4.870
4.777
4.799
28,141
-0.07(-1.46%)
Apr 09, 2003
4.892
4.925
4.865
4.870
443,692
-0.03(-0.56%)
Apr 08, 2003
5.084
5.084
4.876
4.898
263,693
-0.14(-2.72%)
Apr 07, 2003
5.199
5.199
5.034
5.034
306,089
+0.06(+1.21%)
Apr 04, 2003
4.947
4.985
4.881
4.974
139,795
+0.04(+0.89%)
Apr 03, 2003
4.920
4.952
4.854
4.931
877,333
+0.07(+1.35%)
Apr 02, 2003
4.958
4.958
4.832
4.865
709,396
+0.13(+2.77%)
Apr 01, 2003
4.646
4.734
4.608
4.734
179,267
+0.16(+3.59%)
Mar 31, 2003
4.580
4.597
4.493
4.569
66,151
-0.03(-0.71%)
Mar 28, 2003
4.569
4.602
4.547
4.602
522,270
+0.04(+0.96%)
Mar 27, 2003
4.465
4.558
4.443
4.558
21,746
-0.01(-0.12%)
Mar 26, 2003
4.580
4.580
4.526
4.564
87,349
+0.02(+0.36%)
Mar 25, 2003
4.493
4.547
4.471
4.547
521,722
+0.08(+1.71%)
Mar 24, 2003
4.520
4.520
4.465
4.471
293,662
-0.12(-2.62%)
Mar 21, 2003
4.569
4.591
4.493
4.591
1,083,830
+0.15(+3.33%)
Mar 20, 2003
4.356
4.460
4.345
4.443
138,334
+0.02(+0.50%)
Mar 19, 2003
4.460
4.504
4.405
4.422
139,065
-0.04(-0.98%)
Mar 18, 2003
4.454
4.465
4.411
4.465
222,028
+0.08(+1.75%)
Mar 17, 2003
4.372
4.454
4.334
4.389
734,796
+0.00(+0.00%)
Mar 14, 2003
4.476
4.476
4.372
4.389
264,790
-0.02(-0.37%)
Mar 13, 2003
4.307
4.416
4.296
4.405
268,810
+0.12(+2.81%)
Mar 12, 2003
4.214
4.285
4.164
4.285
106,902
+0.10(+2.35%)
Mar 11, 2003
4.099
4.192
4.099
4.186
66,334
+0.10(+2.41%)
Mar 10, 2003
4.159
4.208
4.088
4.088
20,466
-0.16(-3.86%)
Mar 07, 2003
4.197
4.268
4.186
4.252
112,567
+0.07(+1.70%)
Mar 06, 2003
4.126
4.197
4.121
4.181
219,105
+0.09(+2.28%)
Mar 05, 2003
4.153
4.153
4.017
4.088
88,080
+0.03(+0.81%)
Mar 04, 2003
4.044
4.121
4.044
4.055
99,044
-0.04(-0.94%)
Mar 03, 2003
4.000
4.104
4.000
4.093
36,365
+0.02(+0.40%)
Feb 28, 2003
4.044
4.082
4.044
4.077
68,892
+0.04(+1.09%)
Feb 27, 2003
3.967
4.033
3.967
4.033
24,852
+0.08(+2.08%)
Feb 26, 2003
4.022
4.049
3.951
3.951
67,613
-0.05(-1.37%)
Feb 25, 2003
3.995
4.006
3.935
4.006
358,352
-0.09(-2.27%)
Feb 24, 2003
4.099
4.186
4.099
4.099
61,948
+0.07(+1.63%)
Feb 21, 2003
4.060
4.060
4.033
4.033
4,020
+0.00(+0.00%)
Feb 20, 2003
4.082
4.082
3.995
4.033
54,821
+0.01(+0.14%)
Feb 19, 2003
4.104
4.104
4.022
4.028
164,465
-0.08(-1.87%)
Feb 18, 2003
4.093
4.104
4.093
4.104
48,608
+0.18(+4.60%)
Feb 14, 2003
3.995
3.995
3.918
3.924
9,685
-0.09(-2.32%)
Feb 13, 2003
4.011
4.071
3.967
4.017
115,308
-0.11(-2.78%)
Feb 12, 2003
4.121
4.153
4.121
4.132
29,421
-0.02(-0.40%)
Feb 11, 2003
4.230
4.252
4.143
4.148
190,232
+0.04(+1.07%)
Feb 10, 2003
4.028
4.164
4.028
4.104
226,049
-0.03(-0.79%)
Feb 07, 2003
4.186
4.246
4.121
4.137
21,015
+0.03(+0.67%)
Feb 06, 2003
4.132
4.132
4.066
4.110
128,466
-0.10(-2.34%)
Feb 05, 2003
4.214
4.214
4.170
4.208
14,619
+0.05(+1.32%)
Feb 04, 2003
4.236
4.236
4.153
4.153
69,989
-0.13(-3.07%)
Feb 03, 2003
4.307
4.340
4.268
4.285
255,104
-0.02(-0.51%)
Jan 31, 2003
4.192
4.323
4.192
4.307
421,580
+0.13(+3.01%)
Jan 30, 2003
4.219
4.219
4.077
4.181
136,689
-0.02(-0.39%)
Jan 29, 2003
4.006
4.219
4.006
4.197
412,078
+0.19(+4.78%)
Jan 28, 2003
3.967
4.011
3.940
4.006
298,414
+0.05(+1.24%)
Jan 27, 2003
3.836
3.984
3.836
3.956
335,510
-0.07(-1.63%)
Jan 24, 2003
4.137
4.159
3.995
4.022
186,029
-0.20(-4.67%)
Jan 23, 2003
4.345
4.345
4.219
4.219
517,153
-0.05(-1.15%)
Jan 22, 2003
4.329
4.372
4.268
4.268
535,427
-0.13(-2.86%)
Jan 21, 2003
4.427
4.493
4.383
4.394
327,835
-0.21(-4.63%)
Jan 17, 2003
4.679
4.679
4.608
4.608
639,041
-0.20(-4.21%)
Jan 16, 2003
4.805
4.892
4.783
4.810
56,101
+0.05(+1.03%)
Jan 15, 2003
4.898
4.898
4.755
4.761
80,040
-0.16(-3.23%)
Jan 14, 2003
4.941
4.941
4.859
4.920
38,923
-0.01(-0.11%)
Jan 13, 2003
4.887
4.947
4.843
4.925
372,423
+0.01(+0.11%)
Jan 10, 2003
4.827
4.920
4.794
4.920
179,816
+0.15(+3.10%)
Jan 09, 2003
4.788
4.794
4.662
4.772
395,997
+0.19(+4.18%)
Jan 08, 2003
4.723
4.761
4.580
4.580
81,684
-0.15(-3.24%)
Jan 07, 2003
4.783
4.788
4.712
4.734
61,583
-0.07(-1.48%)
Jan 06, 2003
4.843
4.843
4.728
4.805
304,810
+0.25(+5.40%)
Jan 03, 2003
4.640
4.640
4.465
4.558
588,970
+0.15(+3.35%)
Jan 02, 2003
4.438
4.537
4.361
4.411
243,774
+0.04(+1.00%)
Dec 31, 2002
4.422
4.427
4.356
4.367
7,309
-0.05(-1.24%)
Dec 30, 2002
4.318
4.427
4.312
4.422
148,750
-0.03(-0.74%)
Dec 27, 2002
4.542
4.542
4.378
4.454
51,167
-0.01(-0.12%)
Dec 26, 2002
4.531
4.537
4.454
4.460
6,030
-0.10(-2.16%)
Dec 24, 2002
4.350
4.564
4.350
4.558
10,598
+0.13(+2.84%)
Dec 23, 2002
4.706
4.755
4.383
4.433
1,245,554
-0.22(-4.71%)
Dec 20, 2002
4.569
4.755
4.569
4.651
539,996
+0.11(+2.53%)
Dec 19, 2002
4.427
4.597
4.427
4.537
177,257
+0.13(+2.98%)
Dec 18, 2002
4.378
4.405
4.230
4.405
210,699
+0.12(+2.81%)
Dec 17, 2002
4.323
4.372
4.268
4.285
276,302
+0.04(+1.03%)
Dec 16, 2002
4.132
4.290
4.104
4.241
416,281
+0.09(+2.11%)
Dec 13, 2002
4.006
4.153
3.995
4.153
58,476
+0.10(+2.57%)
Dec 12, 2002
4.099
4.099
3.973
4.049
103,430
+0.00(+0.00%)
Dec 11, 2002
4.066
4.071
3.967
4.049
149,115
+0.04(+0.95%)
Dec 10, 2002
3.896
4.022
3.896
4.011
21,380
+0.15(+3.97%)
Dec 09, 2002
3.940
3.984
3.858
3.858
67,979
-0.19(-4.60%)
Dec 06, 2002
3.885
4.044
3.885
4.044
42,030
+0.10(+2.64%)
Dec 05, 2002
4.055
4.060
3.885
3.940
298,779
-0.09(-2.31%)
Dec 04, 2002
3.973
4.071
3.973
4.033
330,028
-0.08(-1.86%)
Dec 03, 2002
4.153
4.153
4.022
4.110
615,102
+0.03(+0.67%)
Dec 02, 2002
4.208
4.214
4.077
4.082
32,893
+0.08(+2.05%)
Nov 29, 2002
4.104
4.104
4.000
4.000
10,964
-0.12(-2.92%)
Nov 27, 2002
4.022
4.121
3.946
4.121
44,405
+0.15(+3.72%)
Nov 26, 2002
4.132
4.132
3.967
3.973
19,004
-0.19(-4.60%)
Nov 25, 2002
4.186
4.208
4.115
4.164
1,842,931
-0.03(-0.78%)
Nov 22, 2002
4.006
4.197
4.006
4.197
15,532
+0.01(+0.26%)
Nov 21, 2002
4.132
4.186
4.104
4.186
83,877
+0.06(+1.46%)
Nov 20, 2002
4.044
4.126
3.946
4.126
225,683
+0.05(+1.34%)
Nov 19, 2002
4.000
4.088
4.000
4.071
88,811
-0.02(-0.53%)
Nov 18, 2002
3.995
4.115
3.973
4.093
69,075
+0.26(+6.70%)
Nov 15, 2002
3.907
3.907
3.732
3.836
11,512
-0.03(-0.85%)
Nov 14, 2002
3.902
3.902
3.776
3.869
53,908
+0.02(+0.43%)
Nov 13, 2002
3.885
3.885
3.787
3.852
22,842
+0.01(+0.28%)
Nov 12, 2002
3.951
3.995
3.836
3.842
17,177
-0.15(-3.84%)
Nov 11, 2002
4.049
4.049
3.956
3.995
14,801
-0.03(-0.68%)
Nov 08, 2002
4.028
4.071
3.984
4.022
91,552
+0.09(+2.23%)
Nov 07, 2002
3.836
3.946
3.809
3.935
66,700
+0.18(+4.66%)
Nov 06, 2002
3.842
3.935
3.727
3.759
1,454,243
-0.21(-5.37%)
Nov 05, 2002
4.000
4.093
3.951
3.973
179,816
-0.03(-0.82%)
Nov 04, 2002
4.159
4.318
4.000
4.006
2,239,111
-0.04(-1.08%)
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.