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
Enterprise Products Partners LP
(NY:
EPD
)
29.32
-0.07 (-0.24%)
Official Closing Price
Updated: 4:10 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 (%)
Nov 28, 2003
4.929
4.929
4.865
4.876
558,265
-0.13(-2.51%)
Nov 26, 2003
4.971
4.975
4.971
5.001
654,761
+0.02(+0.34%)
Nov 25, 2003
4.950
5.022
4.950
4.984
754,082
+0.03(+0.69%)
Nov 24, 2003
4.833
4.961
4.833
4.950
1,100,997
+0.11(+2.19%)
Nov 21, 2003
4.886
4.920
4.842
4.844
1,001,677
-0.07(-1.43%)
Nov 20, 2003
4.873
4.916
4.861
4.914
913,183
+0.03(+0.57%)
Nov 19, 2003
4.833
4.899
4.818
4.886
718,308
+0.07(+1.50%)
Nov 18, 2003
4.920
4.929
4.805
4.814
1,036,039
-0.05(-1.09%)
Nov 17, 2003
4.880
4.939
4.844
4.867
913,654
-0.09(-1.88%)
Nov 14, 2003
4.950
4.963
4.820
4.961
1,867,789
+0.16(+3.27%)
Nov 13, 2003
4.704
4.812
4.646
4.803
1,241,741
+0.11(+2.35%)
Nov 12, 2003
4.612
4.693
4.589
4.693
905,652
+0.12(+2.55%)
Nov 11, 2003
4.572
4.621
4.570
4.576
998,382
-0.01(-0.28%)
Nov 10, 2003
4.557
4.599
4.557
4.589
1,372,128
+0.02(+0.51%)
Nov 07, 2003
4.568
4.631
4.557
4.565
1,565,121
+0.00(+0.09%)
Nov 06, 2003
4.525
4.565
4.506
4.561
1,029,449
+0.05(+1.04%)
Nov 05, 2003
4.483
4.593
4.514
4.514
1,318,938
+0.03(+0.71%)
Nov 04, 2003
4.483
4.485
4.421
4.483
953,099
+0.01(+0.29%)
Nov 03, 2003
4.546
4.608
4.493
4.470
781,383
-0.13(-2.73%)
Oct 31, 2003
4.553
4.599
4.536
4.595
468,830
+0.04(+0.93%)
Oct 30, 2003
4.570
4.606
4.546
4.553
363,390
-0.01(-0.19%)
Oct 29, 2003
4.670
4.670
4.551
4.561
846,342
-0.14(-2.98%)
Oct 28, 2003
4.684
4.704
4.661
4.701
808,685
+0.06(+1.19%)
Oct 27, 2003
4.589
4.678
4.589
4.646
729,134
+0.08(+1.67%)
Oct 24, 2003
4.546
4.616
4.538
4.570
548,380
+0.02(+0.42%)
Oct 23, 2003
4.525
4.599
4.512
4.551
699,008
+0.00(+0.00%)
Oct 22, 2003
4.536
4.553
4.508
4.551
568,150
+0.01(+0.33%)
Oct 21, 2003
4.544
4.633
4.529
4.536
845,400
-0.01(-0.14%)
Oct 20, 2003
4.568
4.589
4.525
4.542
774,323
-0.03(-0.60%)
Oct 17, 2003
4.568
4.578
4.523
4.570
1,059,104
-0.02(-0.37%)
Oct 16, 2003
4.546
4.582
4.506
4.587
1,087,347
+0.04(+0.89%)
Oct 15, 2003
4.604
4.663
4.527
4.546
949,899
-0.08(-1.79%)
Oct 14, 2003
4.674
4.725
4.627
4.629
813,392
-0.04(-0.77%)
Oct 13, 2003
4.568
4.672
4.568
4.665
826,101
+0.12(+2.66%)
Oct 10, 2003
4.610
4.610
4.474
4.544
3,377,366
-0.08(-1.79%)
Oct 09, 2003
4.729
4.729
4.580
4.627
1,486,041
-0.10(-2.16%)
Oct 08, 2003
4.684
4.684
4.684
4.729
743,726
+0.01(+0.27%)
Oct 07, 2003
4.659
4.716
4.606
4.716
1,305,758
+0.04(+0.77%)
Oct 06, 2003
4.737
4.699
4.623
4.680
1,314,701
-0.06(-1.21%)
Oct 03, 2003
4.737
4.737
4.687
4.737
766,791
+0.07(+1.59%)
Oct 02, 2003
4.776
4.780
4.663
4.663
1,423,436
-0.10(-2.18%)
Oct 01, 2003
4.780
4.820
4.748
4.767
660,881
-0.03(-0.71%)
Sep 30, 2003
4.695
4.801
4.674
4.801
867,053
+0.13(+2.68%)
Sep 29, 2003
4.740
4.740
4.655
4.676
842,576
-0.06(-1.30%)
Sep 26, 2003
4.767
4.778
4.737
4.737
409,991
-0.03(-0.62%)
Sep 25, 2003
4.854
4.814
4.763
4.767
723,486
-0.09(-1.79%)
Sep 24, 2003
4.812
4.856
4.812
4.854
755,494
+0.07(+1.38%)
Sep 23, 2003
4.721
4.788
4.714
4.788
708,423
+0.07(+1.44%)
Sep 22, 2003
4.816
4.816
4.721
4.721
794,563
-0.08(-1.68%)
Sep 19, 2003
4.752
4.808
4.752
4.801
1,056,750
+0.04(+0.85%)
Sep 18, 2003
4.706
4.793
4.697
4.761
751,258
+0.04(+0.95%)
Sep 17, 2003
4.706
4.706
4.689
4.716
887,764
+0.03(+0.68%)
Sep 16, 2003
4.706
4.706
4.682
4.684
859,051
-0.01(-0.14%)
Sep 15, 2003
4.678
4.697
4.653
4.691
1,158,424
+0.01(+0.18%)
Sep 12, 2003
4.769
4.784
4.678
4.682
1,084,523
-0.06(-1.17%)
Sep 11, 2003
4.740
4.769
4.710
4.737
452,355
-0.00(-0.09%)
Sep 10, 2003
4.767
4.791
4.716
4.742
526,727
-0.02(-0.40%)
Sep 09, 2003
4.801
4.805
4.737
4.761
467,418
-0.02(-0.40%)
Sep 08, 2003
4.820
4.856
4.727
4.780
699,479
-0.04(-0.84%)
Sep 05, 2003
4.748
4.829
4.708
4.820
850,578
+0.04(+0.75%)
Sep 04, 2003
4.780
4.822
4.750
4.784
714,071
+0.00(+0.09%)
Sep 03, 2003
4.727
4.852
4.718
4.780
1,558,531
+0.06(+1.17%)
Sep 02, 2003
4.706
4.767
4.680
4.725
607,690
+0.02(+0.45%)
Aug 29, 2003
4.684
4.767
4.663
4.704
641,581
+0.03(+0.59%)
Aug 28, 2003
4.653
4.687
4.631
4.676
673,119
-0.00(-0.05%)
Aug 27, 2003
4.648
4.691
4.614
4.678
698,067
+0.04(+0.78%)
Aug 26, 2003
4.553
4.648
4.546
4.642
572,857
+0.11(+2.34%)
Aug 25, 2003
4.536
4.568
4.519
4.536
493,307
-0.02(-0.47%)
Aug 22, 2003
4.563
4.565
4.514
4.557
650,996
+0.02(+0.52%)
Aug 21, 2003
4.506
4.544
4.504
4.534
557,795
+0.01(+0.19%)
Aug 20, 2003
4.565
4.568
4.506
4.525
761,143
-0.02(-0.37%)
Aug 19, 2003
4.565
4.565
4.506
4.542
1,078,874
-0.02(-0.51%)
Aug 18, 2003
4.568
4.574
4.525
4.565
1,038,393
-0.02(-0.37%)
Aug 15, 2003
4.472
4.585
4.472
4.582
667,471
+0.08(+1.75%)
Aug 14, 2003
4.510
4.510
4.483
4.504
874,114
-0.01(-0.24%)
Aug 13, 2003
4.506
4.538
4.442
4.514
1,431,438
-0.03(-0.56%)
Aug 12, 2003
4.559
4.565
4.442
4.540
1,608,426
-0.02(-0.42%)
Aug 11, 2003
4.557
4.578
4.410
4.559
2,338,032
+0.00(+0.05%)
Aug 08, 2003
4.538
4.568
4.531
4.557
451,413
-0.01(-0.23%)
Aug 07, 2003
4.536
4.597
4.525
4.568
659,939
+0.01(+0.23%)
Aug 06, 2003
4.587
4.621
4.525
4.557
682,063
+0.06(+1.23%)
Aug 05, 2003
4.506
4.559
4.449
4.502
632,638
+0.02(+0.38%)
Aug 04, 2003
4.536
4.563
4.474
4.485
948,486
-0.08(-1.81%)
Aug 01, 2003
4.653
4.653
4.517
4.568
885,882
-0.08(-1.83%)
Jul 31, 2003
4.659
4.674
4.610
4.653
935,777
+0.01(+0.23%)
Jul 30, 2003
4.650
4.674
4.606
4.642
982,848
+0.04(+0.97%)
Jul 29, 2003
4.608
4.653
4.576
4.597
853,402
-0.07(-1.55%)
Jul 28, 2003
4.670
4.684
4.653
4.670
1,038,863
+0.00(+0.05%)
Jul 25, 2003
4.593
4.701
4.570
4.667
999,323
+0.07(+1.62%)
Jul 24, 2003
4.674
4.674
4.572
4.593
870,348
-0.07(-1.50%)
Jul 23, 2003
4.667
4.674
4.631
4.663
822,806
-0.01(-0.18%)
Jul 22, 2003
4.665
4.716
4.631
4.672
989,438
+0.02(+0.41%)
Jul 21, 2003
4.655
4.716
4.610
4.653
945,191
+0.00(+0.00%)
Jul 18, 2003
4.514
4.672
4.472
4.653
1,848,490
+0.14(+3.06%)
Jul 17, 2003
4.631
4.670
4.302
4.514
4,304,671
-0.16(-3.41%)
Jul 16, 2003
4.695
4.780
4.568
4.674
6,781,093
-0.30(-5.98%)
Jul 15, 2003
5.005
5.086
4.944
4.971
1,559,472
-0.07(-1.35%)
Jul 14, 2003
5.012
5.120
4.971
5.039
1,591,010
+0.01(+0.13%)
Jul 11, 2003
5.035
5.097
4.995
5.033
1,117,002
+0.00(+0.04%)
Jul 10, 2003
4.982
5.035
4.944
5.031
1,103,351
+0.06(+1.20%)
Jul 09, 2003
4.980
4.992
4.920
4.971
968,256
+0.01(+0.21%)
Jul 08, 2003
4.905
4.969
4.905
4.961
1,105,705
+0.03(+0.60%)
Jul 07, 2003
4.929
4.952
4.873
4.931
1,217,264
-0.01(-0.13%)
Jul 03, 2003
4.939
4.939
4.886
4.937
737,136
+0.06(+1.13%)
Jul 02, 2003
4.839
4.897
4.822
4.882
1,033,215
+0.04(+0.88%)
Jul 01, 2003
4.780
4.873
4.729
4.839
1,006,384
+0.05(+1.11%)
Jun 30, 2003
4.876
4.876
4.776
4.786
866,582
-0.09(-1.83%)
Jun 27, 2003
4.844
4.907
4.844
4.876
877,879
+0.03(+0.66%)
Jun 26, 2003
4.799
4.890
4.799
4.844
1,230,444
+0.06(+1.33%)
Jun 25, 2003
4.799
4.814
4.731
4.780
1,071,343
+0.00(+0.00%)
Jun 24, 2003
4.767
4.808
4.740
4.780
984,731
+0.03(+0.54%)
Jun 23, 2003
4.782
4.788
4.712
4.754
781,854
-0.05(-0.97%)
Jun 20, 2003
4.833
4.833
4.750
4.801
931,070
+0.00(+0.00%)
Jun 19, 2003
4.791
4.801
4.676
4.801
2,327,205
+0.00(+0.00%)
Jun 18, 2003
4.865
4.905
4.791
4.801
1,405,549
-0.09(-1.78%)
Jun 17, 2003
4.918
4.918
4.814
4.888
1,854,138
+0.01(+0.22%)
Jun 16, 2003
4.878
4.897
4.844
4.878
1,358,948
-0.02(-0.35%)
Jun 13, 2003
4.918
4.935
4.822
4.895
1,250,684
-0.04(-0.90%)
Jun 12, 2003
4.948
4.958
4.886
4.939
1,367,421
+0.01(+0.13%)
Jun 11, 2003
4.895
4.950
4.822
4.933
3,423,496
+0.06(+1.31%)
Jun 10, 2003
4.839
4.869
4.791
4.869
1,397,076
+0.03(+0.61%)
Jun 09, 2003
4.873
4.876
4.814
4.839
1,650,790
-0.01(-0.22%)
Jun 06, 2003
4.905
4.907
4.814
4.850
2,929,247
-0.01(-0.22%)
Jun 05, 2003
4.827
4.863
4.786
4.861
2,041,012
+0.03(+0.70%)
Jun 04, 2003
4.801
4.837
4.759
4.827
2,219,412
+0.04(+0.84%)
Jun 03, 2003
4.765
4.801
4.752
4.786
2,215,175
+0.02(+0.45%)
Jun 02, 2003
4.752
4.816
4.748
4.765
4,228,886
+0.02(+0.36%)
May 30, 2003
4.740
4.780
4.740
4.748
14,278,140
+0.00(+0.00%)
May 29, 2003
4.893
4.910
4.737
4.748
3,062,459
-0.15(-2.99%)
May 28, 2003
4.833
4.944
4.833
4.895
2,269,307
-0.06(-1.20%)
May 27, 2003
5.056
5.099
4.941
4.954
1,957,225
-0.12(-2.34%)
May 23, 2003
5.056
5.088
4.992
5.073
1,031,803
-0.00(-0.08%)
May 22, 2003
5.054
5.141
4.990
5.077
1,171,134
+0.00(+0.08%)
May 21, 2003
5.048
5.122
4.984
5.073
767,733
-0.02(-0.33%)
May 20, 2003
5.150
5.150
5.067
5.090
643,464
-0.09(-1.72%)
May 19, 2003
5.196
5.245
5.141
5.179
1,150,893
+0.01(+0.29%)
May 16, 2003
5.073
5.237
5.056
5.165
1,365,538
+0.11(+2.27%)
May 15, 2003
5.035
5.067
4.958
5.050
477,773
+0.06(+1.15%)
May 14, 2003
4.992
5.022
4.886
4.992
958,842
+0.05(+0.99%)
May 13, 2003
5.003
5.003
4.886
4.944
1,697,862
-0.09(-1.81%)
May 12, 2003
4.907
5.056
4.871
5.035
1,997,235
+0.23(+4.87%)
May 09, 2003
4.710
4.837
4.701
4.801
1,286,458
+0.09(+1.94%)
May 08, 2003
4.674
4.801
4.653
4.710
780,442
+0.06(+1.19%)
May 07, 2003
4.621
4.674
4.546
4.655
1,095,349
+0.07(+1.58%)
May 06, 2003
4.672
4.714
4.570
4.582
1,324,115
-0.13(-2.66%)
May 05, 2003
4.769
4.797
4.695
4.708
598,276
-0.03(-0.63%)
May 02, 2003
4.644
4.757
4.644
4.737
802,565
+0.08(+1.78%)
May 01, 2003
4.788
4.791
4.646
4.655
1,888,030
-0.16(-3.22%)
Apr 30, 2003
4.833
4.884
4.742
4.810
973,905
-0.07(-1.48%)
Apr 29, 2003
4.769
4.886
4.769
4.882
1,329,764
+0.12(+2.59%)
Apr 28, 2003
4.782
4.903
4.742
4.759
1,029,920
-0.10(-2.06%)
Apr 25, 2003
4.907
4.907
4.801
4.859
787,032
+0.00(+0.09%)
Apr 24, 2003
4.801
4.886
4.716
4.854
885,411
+0.02(+0.44%)
Apr 23, 2003
4.801
4.886
4.780
4.833
1,138,184
+0.06(+1.20%)
Apr 22, 2003
4.725
4.795
4.678
4.776
1,122,650
+0.05(+1.03%)
Apr 21, 2003
4.682
4.735
4.621
4.727
774,323
+0.05(+1.09%)
Apr 17, 2003
4.674
4.689
4.631
4.676
797,858
-0.02(-0.41%)
Apr 16, 2003
4.727
4.727
4.640
4.695
1,191,845
+0.07(+1.61%)
Apr 15, 2003
4.589
4.661
4.585
4.621
554,029
+0.02(+0.46%)
Apr 14, 2003
4.616
4.619
4.559
4.599
655,232
+0.01(+0.18%)
Apr 11, 2003
4.610
4.642
4.546
4.591
430,231
-0.03(-0.69%)
Apr 10, 2003
4.748
4.748
4.589
4.623
1,327,881
-0.02(-0.50%)
Apr 09, 2003
4.523
4.674
4.432
4.646
1,114,177
+0.18(+3.94%)
Apr 08, 2003
4.506
4.506
4.451
4.470
711,247
-0.04(-0.80%)
Apr 07, 2003
4.572
4.585
4.493
4.506
565,326
+0.00(+0.05%)
Apr 04, 2003
4.555
4.555
4.497
4.504
496,131
-0.05(-1.12%)
Apr 03, 2003
4.500
4.576
4.451
4.555
1,194,669
+0.08(+1.85%)
Apr 02, 2003
4.387
4.493
4.387
4.472
1,276,573
+0.05(+1.06%)
Apr 01, 2003
4.408
4.429
4.381
4.425
472,595
-0.00(-0.10%)
Mar 31, 2003
4.408
4.461
4.402
4.429
1,198,435
+0.01(+0.24%)
Mar 28, 2003
4.378
4.436
4.344
4.419
544,144
+0.06(+1.41%)
Mar 27, 2003
4.313
4.357
4.259
4.357
733,841
+0.05(+1.23%)
Mar 26, 2003
4.378
4.451
4.249
4.304
1,288,341
-0.08(-1.89%)
Mar 25, 2003
4.334
4.406
4.304
4.387
768,674
+0.01(+0.24%)
Mar 24, 2003
4.376
4.412
4.344
4.376
762,084
-0.03(-0.72%)
Mar 21, 2003
4.336
4.419
4.336
4.408
720,191
+0.04(+1.02%)
Mar 20, 2003
4.330
4.376
4.289
4.364
469,771
+0.01(+0.29%)
Mar 19, 2003
4.400
4.417
4.291
4.351
832,220
-0.06(-1.44%)
Mar 18, 2003
4.419
4.419
4.315
4.415
973,434
+0.04(+0.87%)
Mar 17, 2003
4.353
4.410
4.302
4.376
1,034,156
+0.04(+0.98%)
Mar 14, 2003
4.302
4.353
4.262
4.334
807,743
+0.04(+1.04%)
Mar 13, 2003
4.262
4.323
4.247
4.289
1,001,206
+0.03(+0.65%)
Mar 12, 2003
4.291
4.323
4.215
4.262
1,598,071
-0.03(-0.69%)
Mar 11, 2003
4.264
4.323
4.262
4.291
1,396,135
+0.01(+0.30%)
Mar 10, 2003
4.285
4.313
4.264
4.279
1,664,912
-0.03(-0.69%)
Mar 07, 2003
4.323
4.323
4.259
4.308
714,071
-0.01(-0.29%)
Mar 06, 2003
4.334
4.334
4.270
4.321
1,354,712
+0.04(+0.94%)
Mar 05, 2003
4.268
4.327
4.230
4.281
1,382,484
+0.03(+0.80%)
Mar 04, 2003
4.266
4.268
4.217
4.247
847,754
-0.01(-0.30%)
Mar 03, 2003
4.270
4.279
4.209
4.259
1,391,427
-0.03(-0.69%)
Feb 28, 2003
4.242
4.289
4.198
4.289
1,270,925
+0.08(+1.97%)
Feb 27, 2003
4.160
4.226
4.143
4.206
1,943,574
+0.08(+1.96%)
Feb 26, 2003
4.138
4.172
4.113
4.126
933,424
+0.00(+0.05%)
Feb 25, 2003
4.121
4.162
4.102
4.124
1,161,719
-0.01(-0.36%)
Feb 24, 2003
4.175
4.175
4.100
4.138
1,404,607
-0.01(-0.36%)
Feb 21, 2003
4.100
4.177
4.085
4.153
1,671,502
+0.08(+1.98%)
Feb 20, 2003
4.036
4.098
4.028
4.073
983,319
+0.01(+0.37%)
Feb 19, 2003
4.034
4.087
4.005
4.058
963,079
+0.04(+0.95%)
Feb 18, 2003
4.024
4.036
3.973
4.019
750,787
+0.00(+0.11%)
Feb 14, 2003
4.026
4.034
3.994
4.015
525,786
+0.02(+0.59%)
Feb 13, 2003
4.043
4.051
3.985
3.992
1,012,503
-0.04(-1.00%)
Feb 12, 2003
4.017
4.066
4.017
4.032
922,126
+0.01(+0.16%)
Feb 11, 2003
4.066
4.066
4.015
4.026
1,004,501
-0.03(-0.73%)
Feb 10, 2003
4.068
4.075
4.034
4.056
1,530,288
+0.02(+0.47%)
Feb 07, 2003
4.079
4.079
4.026
4.036
921,185
+0.00(+0.00%)
Feb 06, 2003
4.017
4.090
4.005
4.036
1,320,820
-0.00(-0.05%)
Feb 05, 2003
4.036
4.077
4.036
4.039
1,844,724
+0.00(+0.05%)
Feb 04, 2003
4.034
4.047
3.983
4.036
1,598,071
+0.02(+0.48%)
Feb 03, 2003
4.047
4.047
3.954
4.017
1,885,205
-0.02(-0.47%)
Jan 31, 2003
3.992
4.047
3.962
4.036
1,910,153
+0.03(+0.80%)
Jan 30, 2003
4.005
4.015
3.973
4.005
1,227,619
-0.02(-0.53%)
Jan 29, 2003
3.930
4.039
3.890
4.026
2,226,002
+0.01(+0.26%)
Jan 28, 2003
4.007
4.036
3.951
4.015
2,443,471
-0.01(-0.32%)
Jan 27, 2003
3.977
4.034
3.909
4.028
1,987,350
+0.03(+0.80%)
Jan 24, 2003
4.015
4.017
3.943
3.996
1,734,577
-0.02(-0.42%)
Jan 23, 2003
3.958
4.013
3.920
4.013
1,641,376
+0.06(+1.45%)
Jan 22, 2003
3.907
3.981
3.907
3.956
1,590,068
+0.04(+0.98%)
Jan 21, 2003
4.009
4.015
3.845
3.917
2,029,244
-0.08(-1.97%)
Jan 17, 2003
4.026
4.026
3.966
3.996
2,102,204
+0.01(+0.32%)
Jan 16, 2003
4.005
4.015
3.951
3.983
2,573,388
+0.01(+0.21%)
Jan 15, 2003
3.973
3.994
3.900
3.975
2,178,460
+0.01(+0.32%)
Jan 14, 2003
3.973
4.026
3.939
3.962
3,478,099
-0.02(-0.53%)
Jan 13, 2003
3.909
3.983
3.890
3.983
5,069,580
+0.12(+3.02%)
Jan 10, 2003
3.801
3.930
3.792
3.866
19,036,108
+0.04(+1.05%)
Jan 09, 2003
3.856
3.864
3.824
3.826
4,456,711
-0.03(-0.77%)
Jan 08, 2003
3.888
3.928
3.815
3.856
1,568,416
-0.03(-0.82%)
Jan 07, 2003
3.962
3.981
3.852
3.888
1,999,589
-0.16(-3.94%)
Jan 06, 2003
4.087
4.121
4.005
4.047
1,634,786
-0.09(-2.26%)
Jan 03, 2003
4.164
4.175
4.121
4.141
656,644
+0.00(+0.00%)
Jan 02, 2003
4.172
4.175
4.079
4.141
588,391
+0.02(+0.46%)
Dec 31, 2002
4.111
4.141
4.058
4.121
553,087
+0.04(+1.09%)
Dec 30, 2002
4.175
4.175
4.075
4.077
378,453
-0.06(-1.34%)
Dec 27, 2002
4.121
4.206
4.119
4.132
463,652
+0.01(+0.26%)
Dec 26, 2002
4.081
4.143
4.062
4.121
463,181
+0.00(+0.10%)
Dec 24, 2002
4.070
4.153
4.070
4.117
291,371
+0.05(+1.15%)
Dec 23, 2002
4.096
4.141
4.047
4.070
551,205
-0.03(-0.62%)
Dec 20, 2002
4.090
4.175
4.090
4.096
1,579,242
+0.01(+0.31%)
Dec 19, 2002
4.034
4.090
3.996
4.083
1,302,463
+0.08(+2.02%)
Dec 18, 2002
4.036
4.036
3.979
4.002
2,030,656
+0.09(+2.39%)
Dec 17, 2002
3.866
3.949
3.845
3.909
402,459
+0.00(+0.05%)
Dec 16, 2002
3.928
3.988
3.856
3.907
911,771
-0.00(-0.05%)
Dec 13, 2002
3.760
3.909
3.760
3.909
661,822
+0.13(+3.37%)
Dec 12, 2002
3.803
3.828
3.743
3.781
357,741
-0.04(-1.11%)
Dec 11, 2002
3.792
3.824
3.728
3.824
457,533
+0.06(+1.70%)
Dec 10, 2002
3.622
3.760
3.622
3.760
481,068
+0.04(+1.14%)
Dec 09, 2002
3.803
3.845
3.697
3.718
746,080
-0.08(-2.23%)
Dec 06, 2002
3.771
3.803
3.754
3.803
600,629
+0.05(+1.24%)
Dec 05, 2002
3.781
3.781
3.718
3.756
441,058
+0.01(+0.34%)
Dec 04, 2002
3.697
3.786
3.665
3.743
363,861
+0.04(+0.97%)
Dec 03, 2002
3.777
3.777
3.633
3.707
458,474
-0.04(-1.02%)
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.