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
Movado Group Inc
(NY:
MOV
)
26.50
+0.22 (+0.84%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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
4.147
4.218
4.147
4.157
30,080
+0.02(+0.38%)
Oct 30, 2003
4.149
4.149
4.118
4.142
19,089
+0.01(+0.25%)
Oct 29, 2003
4.116
4.138
4.054
4.132
70,285
+0.02(+0.42%)
Oct 28, 2003
4.102
4.166
4.102
4.114
58,426
+0.05(+1.19%)
Oct 27, 2003
3.993
4.066
3.986
4.066
28,345
+0.06(+1.47%)
Oct 24, 2003
4.002
4.017
3.978
4.007
100,077
+0.02(+0.56%)
Oct 23, 2003
4.016
4.023
3.985
3.985
46,856
-0.04(-0.95%)
Oct 22, 2003
4.132
4.132
4.000
4.023
57,269
-0.11(-2.68%)
Oct 21, 2003
4.163
4.163
4.109
4.133
52,641
-0.02(-0.58%)
Oct 20, 2003
4.149
4.149
4.149
4.157
59,004
+0.02(+0.38%)
Oct 17, 2003
4.149
4.149
4.137
4.142
16,197
-0.01(-0.17%)
Oct 16, 2003
4.140
4.140
4.140
4.149
50,327
+0.00(+0.00%)
Oct 15, 2003
4.164
4.164
4.140
4.149
72,888
+0.00(+0.00%)
Oct 14, 2003
4.106
4.157
4.093
4.149
67,682
+0.06(+1.44%)
Oct 13, 2003
4.045
4.106
4.071
4.090
22,849
+0.04(+1.11%)
Oct 10, 2003
4.047
4.061
4.031
4.045
61,029
-0.01(-0.34%)
Oct 09, 2003
4.045
4.073
4.045
4.059
42,518
+0.05(+1.16%)
Oct 08, 2003
4.004
4.019
4.000
4.012
25,163
+0.00(+0.00%)
Oct 07, 2003
3.993
4.031
4.002
4.012
26,610
+0.02(+0.48%)
Oct 06, 2003
3.948
4.011
3.948
3.993
67,682
+0.04(+1.14%)
Oct 03, 2003
3.921
3.964
3.921
3.948
64,500
+0.06(+1.47%)
Oct 02, 2003
3.976
3.976
3.891
3.891
40,782
-0.08(-1.92%)
Oct 01, 2003
3.770
3.964
3.770
3.967
47,435
+0.18(+4.79%)
Sep 30, 2003
3.736
3.791
3.725
3.786
62,765
+0.08(+2.19%)
Sep 29, 2003
3.604
3.810
3.604
3.705
235,730
+0.13(+3.78%)
Sep 26, 2003
3.630
3.630
3.483
3.570
81,276
-0.16(-4.18%)
Sep 25, 2003
3.819
3.819
3.725
3.725
31,237
-0.10(-2.71%)
Sep 24, 2003
3.907
3.907
3.829
3.829
244,986
-0.05(-1.34%)
Sep 23, 2003
4.049
4.049
3.888
3.881
56,691
-0.18(-4.35%)
Sep 22, 2003
4.071
4.080
4.019
4.057
35,287
-0.01(-0.34%)
Sep 19, 2003
4.055
4.080
4.055
4.071
27,188
+0.01(+0.17%)
Sep 18, 2003
4.021
4.028
4.021
4.064
29,502
+0.03(+0.86%)
Sep 17, 2003
4.045
4.081
4.036
4.030
26,899
-0.02(-0.60%)
Sep 16, 2003
3.995
4.054
3.981
4.054
26,899
+0.03(+0.86%)
Sep 15, 2003
3.967
4.166
3.967
4.019
75,780
+0.05(+1.35%)
Sep 12, 2003
3.777
3.985
3.770
3.966
63,632
+0.18(+4.75%)
Sep 11, 2003
3.767
3.807
3.767
3.786
34,998
+0.03(+0.92%)
Sep 10, 2003
3.907
3.907
3.751
3.751
75,202
-0.17(-4.32%)
Sep 09, 2003
3.978
3.978
3.912
3.921
48,013
-0.06(-1.39%)
Sep 08, 2003
4.074
4.104
3.976
3.976
57,558
-0.10(-2.34%)
Sep 05, 2003
4.132
4.149
4.071
4.071
26,320
-0.07(-1.63%)
Sep 04, 2003
4.201
4.201
4.130
4.138
43,964
-0.04(-1.07%)
Sep 03, 2003
4.192
4.240
4.178
4.183
43,096
-0.01(-0.21%)
Sep 02, 2003
4.149
4.192
4.118
4.192
52,063
+0.06(+1.46%)
Aug 29, 2003
4.123
4.149
4.123
4.132
18,222
+0.00(+0.00%)
Aug 28, 2003
4.011
4.140
3.990
4.132
49,460
+0.10(+2.58%)
Aug 27, 2003
3.981
4.028
3.981
4.028
17,932
+0.06(+1.61%)
Aug 26, 2003
3.959
3.964
3.860
3.964
46,856
-0.01(-0.13%)
Aug 25, 2003
4.019
4.019
3.967
3.969
8,098
-0.05(-1.25%)
Aug 22, 2003
4.106
4.106
4.019
4.019
23,428
-0.10(-2.31%)
Aug 21, 2003
4.149
4.166
4.071
4.114
62,186
-0.06(-1.33%)
Aug 20, 2003
4.097
4.170
4.097
4.170
13,015
+0.08(+1.99%)
Aug 19, 2003
4.014
4.088
4.014
4.088
16,197
+0.08(+1.98%)
Aug 18, 2003
3.888
4.009
3.883
4.009
26,610
+0.13(+3.30%)
Aug 15, 2003
3.881
3.902
3.881
3.881
7,231
+0.01(+0.22%)
Aug 14, 2003
3.772
3.872
3.772
3.872
15,618
+0.11(+2.89%)
Aug 13, 2003
3.768
3.772
3.744
3.763
20,825
+0.00(+0.09%)
Aug 12, 2003
3.808
3.812
3.717
3.760
33,551
-0.06(-1.49%)
Aug 11, 2003
3.786
3.822
3.786
3.817
15,329
+0.07(+1.75%)
Aug 08, 2003
3.755
3.768
3.743
3.751
10,412
-0.01(-0.18%)
Aug 07, 2003
3.777
3.779
3.734
3.758
19,668
-0.05(-1.23%)
Aug 06, 2003
3.812
3.836
3.805
3.805
29,502
-0.01(-0.36%)
Aug 05, 2003
3.886
3.886
3.819
3.819
15,329
-0.05(-1.34%)
Aug 04, 2003
3.969
3.978
3.869
3.870
25,453
-0.12(-2.91%)
Aug 01, 2003
3.985
4.004
3.959
3.986
40,204
-0.01(-0.17%)
Jul 31, 2003
3.993
4.031
3.990
3.993
34,419
-0.00(-0.04%)
Jul 30, 2003
4.019
4.036
3.993
3.995
14,751
-0.00(-0.04%)
Jul 29, 2003
4.002
4.017
3.976
3.997
35,287
-0.01(-0.13%)
Jul 28, 2003
3.985
4.011
3.964
4.002
34,708
+0.03(+0.74%)
Jul 25, 2003
4.002
4.017
3.969
3.972
35,576
-0.02(-0.52%)
Jul 24, 2003
3.953
4.043
3.953
3.993
41,361
+0.06(+1.45%)
Jul 23, 2003
3.988
3.988
3.922
3.936
15,618
-0.04(-0.91%)
Jul 22, 2003
3.976
3.976
3.959
3.972
22,560
-0.01(-0.26%)
Jul 21, 2003
3.993
4.007
3.959
3.983
40,204
-0.02(-0.60%)
Jul 18, 2003
4.218
4.223
4.007
4.007
80,697
-0.20(-4.77%)
Jul 17, 2003
4.201
4.218
4.183
4.208
37,022
+0.03(+0.79%)
Jul 16, 2003
4.080
4.175
4.073
4.175
28,634
+0.08(+1.90%)
Jul 15, 2003
4.083
4.121
4.080
4.097
69,706
+0.01(+0.13%)
Jul 14, 2003
4.149
4.166
4.090
4.092
102,680
-0.01(-0.34%)
Jul 11, 2003
4.019
4.106
4.011
4.106
67,971
+0.08(+2.11%)
Jul 10, 2003
3.941
4.028
3.941
4.021
46,278
+0.08(+2.02%)
Jul 09, 2003
3.820
3.959
3.810
3.941
97,763
+0.13(+3.31%)
Jul 08, 2003
3.791
3.824
3.786
3.815
80,987
+0.02(+0.64%)
Jul 07, 2003
3.762
3.791
3.749
3.791
54,955
+0.05(+1.25%)
Jul 03, 2003
3.724
3.756
3.718
3.744
9,834
+0.01(+0.37%)
Jul 02, 2003
3.751
3.770
3.725
3.730
57,269
-0.01(-0.37%)
Jul 01, 2003
3.768
3.777
3.737
3.744
35,865
-0.02(-0.41%)
Jun 30, 2003
3.708
3.760
3.708
3.760
115,117
+0.05(+1.40%)
Jun 27, 2003
3.734
3.758
3.708
3.708
20,246
+0.00(+0.00%)
Jun 26, 2003
3.699
3.760
3.699
3.708
34,708
+0.03(+0.89%)
Jun 25, 2003
3.701
3.715
3.675
3.675
37,601
-0.02(-0.47%)
Jun 24, 2003
3.653
3.743
3.615
3.692
113,960
+0.07(+2.05%)
Jun 23, 2003
3.627
3.670
3.618
3.618
45,699
+0.03(+0.72%)
Jun 20, 2003
3.616
3.651
3.592
3.592
31,237
+0.02(+0.53%)
Jun 19, 2003
3.649
3.682
3.571
3.573
30,080
-0.06(-1.62%)
Jun 18, 2003
3.528
3.632
3.525
3.632
84,458
+0.11(+3.19%)
Jun 17, 2003
3.423
3.520
3.423
3.520
38,468
+0.08(+2.41%)
Jun 16, 2003
3.502
3.506
3.364
3.437
57,269
-0.06(-1.83%)
Jun 13, 2003
3.526
3.540
3.501
3.501
16,197
-0.04(-1.07%)
Jun 12, 2003
3.570
3.578
3.526
3.539
14,172
-0.02(-0.58%)
Jun 11, 2003
3.570
3.585
3.544
3.559
31,527
-0.02(-0.53%)
Jun 10, 2003
3.630
3.630
3.570
3.578
28,345
-0.03(-0.96%)
Jun 09, 2003
3.630
3.656
3.587
3.613
129,001
-0.05(-1.28%)
Jun 06, 2003
3.881
3.907
3.630
3.660
122,637
-0.21(-5.41%)
Jun 05, 2003
3.917
3.917
3.869
3.869
55,823
-0.07(-1.67%)
Jun 04, 2003
3.902
3.952
3.902
3.934
71,153
+0.04(+1.07%)
Jun 03, 2003
3.907
3.933
3.893
3.893
12,726
+0.00(+0.09%)
Jun 02, 2003
3.959
3.972
3.864
3.889
93,135
-0.08(-2.09%)
May 30, 2003
3.950
3.983
3.910
3.972
129,868
+0.04(+0.92%)
May 29, 2003
3.938
3.952
3.876
3.936
139,413
-0.00(-0.04%)
May 28, 2003
3.966
3.971
3.912
3.938
44,542
-0.01(-0.31%)
May 27, 2003
3.929
3.950
3.909
3.950
30,659
+0.03(+0.79%)
May 23, 2003
3.898
3.924
3.898
3.919
9,255
+0.02(+0.53%)
May 22, 2003
3.893
3.907
3.889
3.898
21,403
-0.01(-0.31%)
May 21, 2003
3.874
3.915
3.874
3.910
33,841
+0.02(+0.49%)
May 20, 2003
3.889
3.914
3.881
3.891
24,874
-0.02(-0.62%)
May 19, 2003
3.993
3.993
3.915
3.915
58,715
-0.07(-1.69%)
May 16, 2003
3.964
4.000
3.959
3.983
118,877
+0.01(+0.30%)
May 15, 2003
3.872
3.986
3.867
3.971
34,998
+0.10(+2.54%)
May 14, 2003
3.820
3.905
3.812
3.872
46,856
+0.07(+1.82%)
May 13, 2003
3.748
3.832
3.744
3.803
37,601
+0.05(+1.24%)
May 12, 2003
3.722
3.760
3.722
3.756
38,468
+0.03(+0.93%)
May 09, 2003
3.694
3.722
3.691
3.722
8,098
+0.04(+0.98%)
May 08, 2003
3.673
3.694
3.658
3.686
21,982
+0.00(+0.09%)
May 07, 2003
3.689
3.734
3.682
3.682
53,509
-0.01(-0.19%)
May 06, 2003
3.603
3.705
3.603
3.689
35,865
+0.07(+1.91%)
May 05, 2003
3.618
3.634
3.613
3.620
37,022
+0.00(+0.05%)
May 02, 2003
3.601
3.680
3.601
3.618
34,708
+0.03(+0.72%)
May 01, 2003
3.544
3.616
3.528
3.592
18,222
+0.05(+1.37%)
Apr 30, 2003
3.457
3.544
3.457
3.544
27,767
+0.09(+2.50%)
Apr 29, 2003
3.388
3.466
3.388
3.457
23,428
+0.06(+1.78%)
Apr 28, 2003
3.457
3.457
3.369
3.397
23,717
-0.05(-1.45%)
Apr 25, 2003
3.485
3.487
3.440
3.447
16,775
-0.04(-1.29%)
Apr 24, 2003
3.490
3.516
3.478
3.492
42,807
+0.02(+0.50%)
Apr 23, 2003
3.456
3.475
3.431
3.475
13,594
+0.03(+0.80%)
Apr 22, 2003
3.397
3.449
3.397
3.447
20,536
+0.04(+1.27%)
Apr 21, 2003
3.362
3.404
3.329
3.404
83,590
+0.04(+1.29%)
Apr 17, 2003
3.347
3.362
3.342
3.361
11,858
+0.02(+0.47%)
Apr 16, 2003
3.328
3.362
3.319
3.345
37,601
+0.02(+0.52%)
Apr 15, 2003
3.259
3.328
3.252
3.328
142,016
+0.07(+2.01%)
Apr 14, 2003
3.222
3.283
3.157
3.262
43,386
+0.05(+1.56%)
Apr 11, 2003
3.276
3.281
3.212
3.212
51,484
-0.05(-1.43%)
Apr 10, 2003
3.328
3.335
3.259
3.259
20,825
-0.06(-1.77%)
Apr 09, 2003
3.326
3.336
3.314
3.317
60,740
-0.01(-0.26%)
Apr 08, 2003
3.374
3.380
3.267
3.326
133,050
-0.04(-1.13%)
Apr 07, 2003
3.331
3.366
3.300
3.364
46,278
+0.02(+0.46%)
Apr 04, 2003
3.310
3.354
3.302
3.348
56,112
+0.03(+0.83%)
Apr 03, 2003
3.354
3.373
3.319
3.321
19,379
-0.04(-1.18%)
Apr 02, 2003
3.278
3.364
3.278
3.361
28,634
+0.08(+2.59%)
Apr 01, 2003
3.284
3.305
3.271
3.276
26,610
-0.01(-0.26%)
Mar 31, 2003
3.250
3.303
3.215
3.284
28,924
+0.02(+0.53%)
Mar 28, 2003
3.241
3.267
3.240
3.267
88,507
+0.04(+1.12%)
Mar 27, 2003
3.189
3.233
3.157
3.231
28,345
+0.03(+0.97%)
Mar 26, 2003
3.215
3.215
3.155
3.200
35,287
-0.02(-0.75%)
Mar 25, 2003
3.240
3.241
3.215
3.224
62,765
-0.01(-0.27%)
Mar 24, 2003
3.222
3.250
3.222
3.233
43,964
-0.02(-0.74%)
Mar 21, 2003
3.295
3.298
3.198
3.257
68,839
-0.05(-1.52%)
Mar 20, 2003
3.250
3.309
3.250
3.307
46,856
+0.04(+1.27%)
Mar 19, 2003
3.283
3.283
3.198
3.265
27,188
+0.00(+0.00%)
Mar 18, 2003
3.309
3.326
3.233
3.265
23,428
-0.06(-1.82%)
Mar 17, 2003
3.233
3.326
3.181
3.326
70,574
+0.07(+2.07%)
Mar 14, 2003
3.189
3.307
3.189
3.259
21,693
+0.05(+1.62%)
Mar 13, 2003
3.233
3.250
3.205
3.207
92,556
+0.11(+3.52%)
Mar 12, 2003
3.113
3.115
3.068
3.098
15,908
-0.02(-0.67%)
Mar 11, 2003
3.112
3.120
3.112
3.119
2,892
+0.02(+0.50%)
Mar 10, 2003
3.077
3.103
3.063
3.103
18,222
+0.01(+0.28%)
Mar 07, 2003
3.086
3.113
3.086
3.094
20,825
+0.01(+0.28%)
Mar 06, 2003
3.172
3.172
3.072
3.086
95,449
-0.10(-3.15%)
Mar 05, 2003
3.195
3.198
3.162
3.186
25,742
+0.02(+0.60%)
Mar 04, 2003
3.302
3.302
3.148
3.167
35,865
-0.15(-4.53%)
Mar 03, 2003
3.380
3.385
3.316
3.317
16,486
-0.05(-1.59%)
Feb 28, 2003
3.407
3.438
3.328
3.371
29,213
-0.03(-1.02%)
Feb 27, 2003
3.367
3.405
3.328
3.405
50,038
+0.04(+1.08%)
Feb 26, 2003
3.354
3.369
3.336
3.369
7,231
-0.00(-0.10%)
Feb 25, 2003
3.440
3.440
3.362
3.373
21,403
-0.06(-1.71%)
Feb 24, 2003
3.405
3.487
3.405
3.431
58,426
-0.01(-0.15%)
Feb 21, 2003
3.423
3.457
3.423
3.437
20,536
+0.01(+0.40%)
Feb 20, 2003
3.414
3.440
3.414
3.423
74,623
-0.01(-0.25%)
Feb 19, 2003
3.423
3.495
3.383
3.431
75,202
+0.02(+0.51%)
Feb 18, 2003
3.293
3.414
3.293
3.414
48,013
+0.14(+4.22%)
Feb 14, 2003
3.234
3.290
3.224
3.276
30,370
+0.05(+1.55%)
Feb 13, 2003
3.198
3.226
3.162
3.226
126,687
+0.04(+1.14%)
Feb 12, 2003
3.181
3.203
3.181
3.189
13,305
+0.02(+0.54%)
Feb 11, 2003
3.120
3.193
3.120
3.172
32,394
+0.05(+1.66%)
Feb 10, 2003
3.044
3.120
3.030
3.120
27,188
+0.08(+2.50%)
Feb 07, 2003
3.127
3.146
3.044
3.044
31,527
-0.07(-2.11%)
Feb 06, 2003
3.172
3.174
3.110
3.110
19,089
-0.07(-2.18%)
Feb 05, 2003
3.181
3.201
3.153
3.179
65,368
-0.03(-0.81%)
Feb 04, 2003
3.172
3.205
3.158
3.205
12,437
+0.02(+0.60%)
Feb 03, 2003
3.163
3.198
3.146
3.186
11,280
+0.02(+0.49%)
Jan 31, 2003
3.065
3.179
3.065
3.170
19,668
+0.12(+3.85%)
Jan 30, 2003
3.181
3.181
3.053
3.053
636,328
-0.14(-4.39%)
Jan 29, 2003
3.141
3.193
3.141
3.193
13,015
+0.05(+1.65%)
Jan 28, 2003
3.051
3.146
3.051
3.141
45,989
+0.09(+2.95%)
Jan 27, 2003
3.163
3.163
2.991
3.051
102,680
-0.12(-3.81%)
Jan 24, 2003
3.250
3.250
3.172
3.172
24,006
-0.08(-2.60%)
Jan 23, 2003
3.243
3.279
3.198
3.257
43,096
+0.01(+0.37%)
Jan 22, 2003
3.241
3.246
3.215
3.245
47,435
-0.01(-0.16%)
Jan 21, 2003
3.234
3.255
3.163
3.250
150,404
+0.02(+0.48%)
Jan 17, 2003
3.319
3.319
3.234
3.234
111,935
-0.10(-2.91%)
Jan 16, 2003
3.326
3.345
3.312
3.331
77,516
-0.01(-0.16%)
Jan 15, 2003
3.369
3.369
3.321
3.336
37,890
-0.04(-1.18%)
Jan 14, 2003
3.319
3.380
3.319
3.376
12,437
+0.04(+1.35%)
Jan 13, 2003
3.310
3.331
3.283
3.331
33,262
+0.02(+0.68%)
Jan 10, 2003
3.392
3.426
3.309
3.309
48,303
-0.13(-3.67%)
Jan 09, 2003
3.284
3.442
3.284
3.435
47,146
+0.17(+5.08%)
Jan 08, 2003
3.259
3.295
3.241
3.269
20,246
+0.02(+0.58%)
Jan 07, 2003
3.259
3.298
3.233
3.250
55,823
-0.00(-0.11%)
Jan 06, 2003
3.259
3.265
3.243
3.253
25,453
+0.00(+0.00%)
Jan 03, 2003
3.271
3.272
3.252
3.253
48,013
-0.02(-0.53%)
Jan 02, 2003
3.295
3.380
3.269
3.271
44,832
+0.02(+0.58%)
Dec 31, 2002
3.284
3.288
3.250
3.252
53,798
-0.00(-0.05%)
Dec 30, 2002
3.267
3.267
3.241
3.253
91,399
-0.01(-0.42%)
Dec 27, 2002
3.302
3.302
3.240
3.267
20,825
-0.05(-1.46%)
Dec 26, 2002
3.293
3.317
3.224
3.316
23,139
+0.01(+0.37%)
Dec 24, 2002
3.250
3.303
3.245
3.303
24,296
+0.04(+1.27%)
Dec 23, 2002
3.288
3.293
3.226
3.262
120,323
-0.04(-1.15%)
Dec 20, 2002
3.310
3.310
3.224
3.300
86,772
+0.01(+0.37%)
Dec 19, 2002
3.276
3.293
3.238
3.288
644,137
+0.03(+0.85%)
Dec 18, 2002
3.262
3.265
3.257
3.260
77,227
-0.00(-0.05%)
Dec 17, 2002
3.310
3.319
3.260
3.262
41,650
-0.06(-1.72%)
Dec 16, 2002
3.276
3.319
3.250
3.319
54,955
+0.05(+1.53%)
Dec 13, 2002
3.250
3.302
3.250
3.269
37,022
+0.01(+0.32%)
Dec 12, 2002
3.276
3.303
3.250
3.259
49,460
-0.01(-0.37%)
Dec 11, 2002
3.259
3.276
3.252
3.271
49,460
+0.03(+0.80%)
Dec 10, 2002
3.172
3.245
3.172
3.245
45,410
+0.06(+1.96%)
Dec 09, 2002
3.129
3.184
3.129
3.182
70,574
+0.03(+1.10%)
Dec 06, 2002
3.112
3.163
3.112
3.148
81,276
+0.02(+0.61%)
Dec 05, 2002
3.132
3.144
3.122
3.129
9,255
-0.01(-0.28%)
Dec 04, 2002
3.129
3.153
3.115
3.138
99,787
+0.01(+0.22%)
Dec 03, 2002
3.138
3.284
3.129
3.131
176,725
+0.04(+1.17%)
Dec 02, 2002
3.086
3.276
3.086
3.094
168,916
+0.02(+0.56%)
Nov 29, 2002
3.046
3.077
3.046
3.077
121,770
+0.03(+1.14%)
Nov 27, 2002
2.982
3.042
2.982
3.042
184,535
+0.06(+2.03%)
Nov 26, 2002
2.991
3.017
2.966
2.982
141,149
+0.00(+0.00%)
Nov 25, 2002
2.956
2.989
2.956
2.982
125,240
+0.04(+1.35%)
Nov 22, 2002
2.982
3.034
2.934
2.942
248,746
-0.05(-1.79%)
Nov 21, 2002
2.999
3.013
2.973
2.996
32,105
-0.00(-0.12%)
Nov 20, 2002
2.878
2.999
2.868
2.999
92,556
+0.14(+4.83%)
Nov 19, 2002
2.939
2.975
2.800
2.861
65,657
-0.08(-2.65%)
Nov 18, 2002
2.944
2.949
2.913
2.939
78,962
-0.01(-0.41%)
Nov 15, 2002
2.977
2.977
2.951
2.951
25,453
-0.02(-0.76%)
Nov 14, 2002
2.975
2.980
2.939
2.973
270,439
+0.00(+0.00%)
Nov 13, 2002
2.947
2.991
2.947
2.973
177,882
+0.02(+0.70%)
Nov 12, 2002
2.904
2.963
2.904
2.953
40,782
+0.05(+1.67%)
Nov 11, 2002
2.934
2.934
2.887
2.904
28,634
-0.03(-1.18%)
Nov 08, 2002
2.953
2.953
2.904
2.939
8,387
-0.01(-0.23%)
Nov 07, 2002
2.956
2.956
2.937
2.946
7,520
-0.03(-0.99%)
Nov 06, 2002
2.965
3.006
2.958
2.975
109,043
+0.01(+0.47%)
Nov 05, 2002
2.980
2.980
2.939
2.961
89,085
-0.02(-0.70%)
Nov 04, 2002
2.991
2.999
2.968
2.982
30,948
-0.03(-0.86%)
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.