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
First Finl Bncp [Oh]
(NQ:
FFBC
)
22.30
+0.22 (+1.00%)
Streaming Delayed Price
Updated: 4:00 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 (%)
Nov 28, 2003
8.880
8.974
8.880
8.880
32,275
-0.03(-0.31%)
Nov 26, 2003
9.018
9.124
8.885
8.907
56,702
-0.12(-1.29%)
Nov 25, 2003
8.880
9.124
8.880
9.024
73,396
+0.03(+0.37%)
Nov 24, 2003
8.846
9.196
8.846
8.990
147,786
+0.11(+1.25%)
Nov 21, 2003
8.963
8.963
8.824
8.880
61,425
-0.01(-0.12%)
Nov 20, 2003
8.880
9.046
8.813
8.891
74,742
+0.01(+0.06%)
Nov 19, 2003
8.907
9.068
8.885
8.885
100,221
-0.06(-0.62%)
Nov 18, 2003
9.168
9.168
8.880
8.941
54,880
-0.13(-1.47%)
Nov 17, 2003
8.990
9.163
8.963
9.074
78,409
-0.02(-0.18%)
Nov 14, 2003
9.190
9.196
9.063
9.090
59,230
-0.01(-0.12%)
Nov 13, 2003
9.201
9.268
9.101
9.101
47,739
-0.19(-2.09%)
Nov 12, 2003
9.201
9.301
9.063
9.296
101,396
+0.13(+1.39%)
Nov 11, 2003
9.040
9.179
9.013
9.168
42,865
+0.09(+1.04%)
Nov 10, 2003
9.240
9.357
9.040
9.074
94,886
-0.26(-2.74%)
Nov 07, 2003
9.312
9.351
9.218
9.329
146,530
+0.11(+1.14%)
Nov 06, 2003
9.201
9.246
9.157
9.224
109,741
+0.02(+0.24%)
Nov 05, 2003
9.212
9.296
9.163
9.201
117,404
-0.04(-0.42%)
Nov 04, 2003
9.285
9.285
9.190
9.240
123,152
+0.04(+0.42%)
Nov 03, 2003
9.057
9.318
9.057
9.201
116,655
+0.11(+1.16%)
Oct 31, 2003
9.285
9.318
9.090
9.096
105,766
-0.20(-2.15%)
Oct 30, 2003
9.390
9.434
9.229
9.296
135,732
-0.09(-1.00%)
Oct 29, 2003
9.185
9.434
9.140
9.390
130,818
+0.21(+2.24%)
Oct 28, 2003
9.218
9.284
9.096
9.185
134,422
-0.06(-0.60%)
Oct 27, 2003
9.218
9.285
9.018
9.240
188,479
+0.22(+2.46%)
Oct 24, 2003
9.052
9.096
9.018
9.018
144,692
-0.09(-0.97%)
Oct 23, 2003
9.013
9.174
9.002
9.107
204,516
+0.03(+0.37%)
Oct 22, 2003
9.301
9.312
9.046
9.074
270,285
-0.29(-3.08%)
Oct 21, 2003
9.063
9.362
8.990
9.362
256,095
+0.34(+3.82%)
Oct 20, 2003
8.755
9.096
8.755
9.018
384,807
+0.19(+2.20%)
Oct 17, 2003
8.652
8.907
8.646
8.824
311,578
+0.25(+2.91%)
Oct 16, 2003
8.535
8.602
8.419
8.574
91,363
+0.04(+0.46%)
Oct 15, 2003
8.713
8.713
8.535
8.535
41,249
-0.11(-1.28%)
Oct 14, 2003
8.602
8.652
8.541
8.646
58,927
+0.04(+0.52%)
Oct 13, 2003
8.541
8.646
8.441
8.602
60,853
+0.09(+1.04%)
Oct 10, 2003
8.524
8.530
8.319
8.513
51,044
-0.10(-1.16%)
Oct 09, 2003
8.430
8.652
8.391
8.613
81,611
+0.21(+2.51%)
Oct 08, 2003
8.613
8.624
8.397
8.402
52,503
-0.22(-2.57%)
Oct 07, 2003
8.519
8.658
8.519
8.624
63,252
-0.01(-0.06%)
Oct 06, 2003
8.541
8.630
8.485
8.630
59,698
+0.06(+0.65%)
Oct 03, 2003
8.413
8.574
8.397
8.574
70,214
+0.14(+1.71%)
Oct 02, 2003
8.519
8.558
8.408
8.430
44,804
-0.09(-1.04%)
Oct 01, 2003
8.286
8.519
8.186
8.519
123,801
+0.33(+4.07%)
Sep 30, 2003
8.325
8.347
8.186
8.186
106,552
-0.10(-1.21%)
Sep 29, 2003
8.297
8.325
8.191
8.286
55,808
+0.09(+1.15%)
Sep 26, 2003
8.275
8.302
8.186
8.191
76,806
+0.01(+0.07%)
Sep 25, 2003
8.452
8.458
8.169
8.186
75,952
-0.11(-1.34%)
Sep 24, 2003
8.547
8.596
8.286
8.297
71,746
-0.22(-2.54%)
Sep 23, 2003
8.608
8.652
8.397
8.513
49,611
+0.02(+0.26%)
Sep 22, 2003
8.602
8.658
8.474
8.491
86,639
-0.24(-2.73%)
Sep 19, 2003
8.325
8.730
8.325
8.730
167,342
+0.11(+1.29%)
Sep 18, 2003
8.497
8.635
8.463
8.619
336,145
+0.13(+1.50%)
Sep 17, 2003
8.463
8.541
8.463
8.491
37,876
-0.02(-0.20%)
Sep 16, 2003
8.485
8.541
8.408
8.508
90,435
+0.13(+1.52%)
Sep 15, 2003
8.458
8.541
8.380
8.380
37,119
-0.07(-0.79%)
Sep 12, 2003
8.369
8.463
8.241
8.447
54,597
+0.08(+1.00%)
Sep 11, 2003
8.241
8.436
8.241
8.363
33,515
+0.12(+1.48%)
Sep 10, 2003
8.447
8.447
8.241
8.241
89,554
-0.21(-2.43%)
Sep 09, 2003
8.347
8.447
8.325
8.447
33,335
+0.07(+0.79%)
Sep 08, 2003
8.397
8.508
8.352
8.380
62,165
+0.03(+0.33%)
Sep 05, 2003
8.297
8.447
8.291
8.352
51,894
-0.09(-1.12%)
Sep 04, 2003
8.347
8.447
8.275
8.447
52,795
+0.02(+0.20%)
Sep 03, 2003
8.430
8.436
8.252
8.430
46,669
+0.05(+0.60%)
Sep 02, 2003
8.263
8.386
8.186
8.380
94,239
+0.17(+2.10%)
Aug 29, 2003
8.374
8.374
8.175
8.208
70,454
-0.06(-0.67%)
Aug 28, 2003
8.258
8.374
8.164
8.263
44,326
-0.11(-1.33%)
Aug 27, 2003
8.136
8.380
8.136
8.374
36,758
+0.11(+1.34%)
Aug 26, 2003
8.172
8.263
8.119
8.263
76,761
+0.09(+1.09%)
Aug 25, 2003
8.158
8.230
8.130
8.175
60,003
-0.02(-0.20%)
Aug 22, 2003
8.419
8.433
8.164
8.191
70,814
-0.21(-2.45%)
Aug 21, 2003
8.325
8.447
8.297
8.397
73,517
+0.08(+0.93%)
Aug 20, 2003
8.297
8.325
8.214
8.319
54,417
-0.06(-0.66%)
Aug 19, 2003
8.325
8.408
8.241
8.374
57,480
+0.08(+0.94%)
Aug 18, 2003
8.266
8.325
8.202
8.297
72,796
+0.09(+1.15%)
Aug 15, 2003
8.424
8.424
8.164
8.202
29,010
-0.06(-0.67%)
Aug 14, 2003
8.208
8.269
8.164
8.258
92,257
+0.07(+0.88%)
Aug 13, 2003
8.236
8.297
8.164
8.186
25,406
-0.12(-1.47%)
Aug 12, 2003
8.141
8.308
8.141
8.308
72,616
+0.13(+1.63%)
Aug 11, 2003
8.141
8.214
8.141
8.175
89,554
+0.03(+0.41%)
Aug 08, 2003
8.252
8.252
8.091
8.141
54,417
-0.08(-0.95%)
Aug 07, 2003
8.214
8.263
8.186
8.219
65,228
+0.03(+0.34%)
Aug 06, 2003
8.191
8.291
8.191
8.191
56,219
-0.01(-0.14%)
Aug 05, 2003
8.197
8.325
8.191
8.202
141,990
-0.06(-0.67%)
Aug 04, 2003
8.258
8.336
8.191
8.258
204,155
-0.01(-0.07%)
Aug 01, 2003
8.447
8.447
8.252
8.263
90,275
-0.22(-2.62%)
Jul 31, 2003
8.422
8.541
8.358
8.485
53,876
+0.01(+0.13%)
Jul 30, 2003
8.519
8.541
8.380
8.474
36,939
-0.02(-0.26%)
Jul 29, 2003
8.485
8.574
8.247
8.497
75,319
+0.19(+2.27%)
Jul 28, 2003
8.325
8.391
8.258
8.308
154,243
-0.05(-0.60%)
Jul 25, 2003
8.485
8.485
8.258
8.358
80,364
-0.09(-1.05%)
Jul 24, 2003
8.519
8.552
8.358
8.447
136,043
-0.06(-0.65%)
Jul 23, 2003
8.658
8.713
8.347
8.502
89,915
-0.10(-1.16%)
Jul 22, 2003
8.535
8.752
8.535
8.602
114,601
-0.01(-0.13%)
Jul 21, 2003
8.880
9.013
8.541
8.613
252,266
-0.60(-6.51%)
Jul 18, 2003
8.913
9.296
8.780
9.212
425,970
+0.47(+5.40%)
Jul 17, 2003
8.768
8.880
8.741
8.741
211,002
-0.14(-1.56%)
Jul 16, 2003
8.824
8.880
8.735
8.880
130,277
+0.08(+0.95%)
Jul 15, 2003
8.796
8.824
8.646
8.796
77,301
+0.01(+0.13%)
Jul 14, 2003
8.658
8.796
8.635
8.785
148,657
-0.01(-0.06%)
Jul 11, 2003
8.658
8.835
8.619
8.791
78,563
+0.22(+2.59%)
Jul 10, 2003
8.575
8.713
8.508
8.569
100,366
-0.16(-1.84%)
Jul 09, 2003
8.802
8.907
8.602
8.730
219,471
-0.07(-0.76%)
Jul 08, 2003
8.768
8.907
8.680
8.796
168,478
-0.11(-1.18%)
Jul 07, 2003
8.907
8.921
8.774
8.902
156,405
+0.05(+0.56%)
Jul 03, 2003
8.857
8.941
8.780
8.852
78,022
+0.00(+0.00%)
Jul 02, 2003
8.880
8.880
8.807
8.852
187,578
+0.06(+0.69%)
Jul 01, 2003
8.874
8.879
8.702
8.791
152,441
+0.01(+0.06%)
Jun 30, 2003
8.663
8.902
8.502
8.785
381,463
+0.28(+3.33%)
Jun 27, 2003
8.524
8.741
8.469
8.502
99,284
-0.13(-1.48%)
Jun 26, 2003
8.447
8.630
8.297
8.630
211,543
+0.31(+3.67%)
Jun 25, 2003
8.286
8.463
8.286
8.325
102,708
-0.03(-0.33%)
Jun 24, 2003
8.352
8.530
8.258
8.352
137,485
-0.01(-0.07%)
Jun 23, 2003
8.491
8.602
8.297
8.358
210,282
-0.13(-1.57%)
Jun 20, 2003
8.463
8.663
8.463
8.491
79,824
-0.01(-0.13%)
Jun 19, 2003
8.491
8.547
8.485
8.502
109,916
-0.04(-0.46%)
Jun 18, 2003
8.602
8.702
8.519
8.542
179,830
-0.03(-0.38%)
Jun 17, 2003
8.935
8.935
8.519
8.574
123,610
-0.25(-2.83%)
Jun 16, 2003
9.046
9.046
8.685
8.824
144,692
-0.02(-0.25%)
Jun 13, 2003
9.174
9.174
8.768
8.846
114,240
-0.22(-2.39%)
Jun 12, 2003
9.296
9.296
9.063
9.063
78,382
-0.08(-0.85%)
Jun 11, 2003
9.063
9.168
8.935
9.140
78,022
-0.02(-0.18%)
Jun 10, 2003
9.035
9.262
9.035
9.157
70,274
-0.02(-0.19%)
Jun 09, 2003
9.101
9.274
8.952
9.174
98,937
+0.07(+0.80%)
Jun 06, 2003
9.601
9.601
9.074
9.101
68,652
-0.07(-0.73%)
Jun 05, 2003
9.362
9.423
9.040
9.168
114,781
-0.27(-2.82%)
Jun 04, 2003
9.212
9.434
9.185
9.434
133,881
+0.17(+1.80%)
Jun 03, 2003
9.046
9.268
8.929
9.268
60,904
+0.33(+3.66%)
Jun 02, 2003
9.157
9.179
8.935
8.941
73,878
-0.21(-2.25%)
May 30, 2003
8.929
9.157
8.929
9.146
74,058
+0.29(+3.26%)
May 29, 2003
8.896
8.941
8.835
8.857
110,997
-0.04(-0.44%)
May 28, 2003
8.741
8.935
8.741
8.896
41,083
+0.08(+0.88%)
May 27, 2003
8.746
8.846
8.702
8.818
89,734
+0.04(+0.44%)
May 23, 2003
8.824
8.857
8.746
8.780
52,795
-0.08(-0.94%)
May 22, 2003
8.968
8.990
8.830
8.863
51,714
-0.11(-1.18%)
May 21, 2003
9.063
9.063
8.935
8.968
46,849
-0.10(-1.10%)
May 20, 2003
9.013
9.068
8.979
9.068
34,055
+0.11(+1.18%)
May 19, 2003
9.046
9.057
8.935
8.963
69,193
+0.00(+0.00%)
May 16, 2003
8.941
9.140
8.941
8.963
109,555
-0.11(-1.16%)
May 15, 2003
8.941
9.118
8.924
9.068
182,532
+0.13(+1.49%)
May 14, 2003
9.013
9.085
8.935
8.935
67,030
-0.04(-0.43%)
May 13, 2003
8.935
9.074
8.785
8.974
53,516
+0.01(+0.12%)
May 12, 2003
8.741
8.968
8.741
8.963
68,652
+0.22(+2.54%)
May 09, 2003
8.874
8.874
8.669
8.741
69,373
+0.04(+0.45%)
May 08, 2003
8.602
8.768
8.602
8.702
36,758
-0.11(-1.26%)
May 07, 2003
8.885
8.929
8.613
8.813
56,579
-0.11(-1.18%)
May 06, 2003
8.918
8.968
8.868
8.918
67,391
+0.00(+0.00%)
May 05, 2003
8.935
8.935
8.846
8.918
80,004
+0.02(+0.25%)
May 02, 2003
8.813
8.935
8.768
8.896
95,861
+0.12(+1.33%)
May 01, 2003
8.646
8.857
8.646
8.780
93,158
+0.05(+0.57%)
Apr 30, 2003
8.463
8.741
8.463
8.730
97,302
+0.26(+3.01%)
Apr 29, 2003
8.674
8.741
8.463
8.474
104,330
-0.21(-2.37%)
Apr 28, 2003
8.569
8.702
8.491
8.680
134,782
+0.11(+1.23%)
Apr 25, 2003
8.619
8.658
8.530
8.574
59,282
-0.04(-0.45%)
Apr 24, 2003
8.630
8.746
8.463
8.613
84,689
-0.16(-1.77%)
Apr 23, 2003
8.857
8.857
8.608
8.768
79,283
+0.07(+0.77%)
Apr 22, 2003
8.463
8.813
8.463
8.702
91,536
+0.08(+0.90%)
Apr 21, 2003
8.552
8.841
8.380
8.624
139,107
-0.02(-0.19%)
Apr 17, 2003
9.318
9.351
8.530
8.641
165,234
-0.35(-3.89%)
Apr 16, 2003
9.174
9.179
8.913
8.990
87,212
-0.12(-1.34%)
Apr 15, 2003
9.179
9.179
9.046
9.113
50,813
-0.01(-0.12%)
Apr 14, 2003
8.891
9.201
8.891
9.124
44,507
+0.22(+2.43%)
Apr 11, 2003
9.046
9.052
8.841
8.907
74,238
-0.01(-0.06%)
Apr 10, 2003
9.040
9.040
8.907
8.913
64,868
+0.04(+0.44%)
Apr 09, 2003
9.168
9.318
8.868
8.874
60,543
-0.29(-3.15%)
Apr 08, 2003
9.085
9.257
9.085
9.163
97,302
+0.09(+0.98%)
Apr 07, 2003
9.090
9.146
9.018
9.074
76,580
+0.14(+1.55%)
Apr 04, 2003
8.985
9.101
8.913
8.936
81,446
-0.00(-0.06%)
Apr 03, 2003
9.101
9.101
8.880
8.941
69,012
-0.11(-1.17%)
Apr 02, 2003
9.057
9.101
8.935
9.046
99,284
+0.00(+0.00%)
Apr 01, 2003
8.880
9.046
8.796
9.046
103,249
+0.24(+2.77%)
Mar 31, 2003
8.941
8.996
8.791
8.802
164,874
-0.13(-1.49%)
Mar 28, 2003
9.029
9.029
8.896
8.935
80,725
-0.09(-1.04%)
Mar 27, 2003
8.874
9.029
8.757
9.029
7,802,245
+0.14(+1.62%)
Mar 26, 2003
8.935
9.046
8.835
8.885
117,188
-0.13(-1.42%)
Mar 25, 2003
8.785
9.013
8.785
9.013
56,913
+0.21(+2.33%)
Mar 24, 2003
8.880
8.880
8.780
8.807
47,022
-0.10(-1.12%)
Mar 21, 2003
8.902
8.990
8.741
8.907
109,919
-0.06(-0.62%)
Mar 20, 2003
8.768
8.963
8.768
8.963
37,739
+0.08(+0.94%)
Mar 19, 2003
8.852
8.880
8.752
8.880
70,814
+0.05(+0.57%)
Mar 18, 2003
8.863
8.929
8.796
8.829
50,161
-0.02(-0.19%)
Mar 17, 2003
8.480
8.852
8.436
8.846
124,971
+0.18(+2.05%)
Mar 14, 2003
8.613
8.741
8.519
8.669
88,904
-0.03(-0.38%)
Mar 13, 2003
8.563
8.713
8.441
8.702
58,201
+0.22(+2.55%)
Mar 12, 2003
8.463
8.503
8.463
8.485
49,372
+0.02(+0.20%)
Mar 11, 2003
8.541
8.541
8.463
8.469
60,183
-0.02(-0.20%)
Mar 10, 2003
8.519
8.674
8.485
8.485
75,679
-0.20(-2.30%)
Mar 07, 2003
8.719
8.768
8.663
8.685
89,915
+0.01(+0.13%)
Mar 06, 2003
8.713
8.724
8.535
8.674
57,120
-0.09(-1.08%)
Mar 05, 2003
8.824
8.824
8.658
8.768
61,625
+0.02(+0.25%)
Mar 04, 2003
8.696
8.841
8.696
8.746
81,085
+0.06(+0.70%)
Mar 03, 2003
8.880
8.880
8.685
8.685
92,978
+0.07(+0.84%)
Feb 28, 2003
8.907
8.935
8.602
8.613
78,563
-0.29(-3.24%)
Feb 27, 2003
8.852
8.929
8.768
8.902
63,787
+0.09(+1.01%)
Feb 26, 2003
8.907
8.907
8.741
8.813
57,660
-0.03(-0.38%)
Feb 25, 2003
8.663
8.846
8.608
8.846
50,092
+0.11(+1.21%)
Feb 24, 2003
8.935
8.935
8.608
8.741
79,644
-0.16(-1.75%)
Feb 21, 2003
8.752
8.935
8.685
8.896
61,264
+0.16(+1.78%)
Feb 20, 2003
8.702
8.807
8.641
8.741
37,839
-0.01(-0.06%)
Feb 19, 2003
8.741
8.841
8.696
8.746
52,075
-0.11(-1.19%)
Feb 18, 2003
8.658
8.963
8.658
8.852
59,282
+0.14(+1.59%)
Feb 14, 2003
8.547
8.763
8.402
8.713
43,786
+0.04(+0.45%)
Feb 13, 2003
8.513
8.674
8.463
8.674
58,922
+0.17(+1.96%)
Feb 12, 2003
8.713
8.713
8.497
8.508
66,310
-0.19(-2.23%)
Feb 11, 2003
8.574
8.701
8.569
8.701
69,012
+0.03(+0.31%)
Feb 10, 2003
8.497
8.719
8.491
8.674
78,743
+0.17(+2.02%)
Feb 07, 2003
8.602
8.702
8.491
8.502
63,427
-0.14(-1.67%)
Feb 06, 2003
8.641
8.663
8.497
8.646
77,662
+0.03(+0.32%)
Feb 05, 2003
8.641
9.101
8.547
8.619
128,655
-0.01(-0.13%)
Feb 04, 2003
8.463
8.685
8.380
8.630
68,832
-0.04(-0.45%)
Feb 03, 2003
8.596
8.730
8.469
8.669
111,898
+0.07(+0.84%)
Jan 31, 2003
8.768
8.830
8.474
8.596
105,771
+0.01(+0.13%)
Jan 30, 2003
8.880
8.951
8.580
8.585
65,383
-0.29(-3.31%)
Jan 29, 2003
8.713
8.880
8.713
8.880
85,590
+0.01(+0.13%)
Jan 28, 2003
8.724
8.902
8.652
8.868
56,399
+0.14(+1.65%)
Jan 27, 2003
8.902
8.968
8.635
8.724
61,985
-0.01(-0.06%)
Jan 24, 2003
8.963
9.007
8.713
8.730
110,456
-0.28(-3.08%)
Jan 23, 2003
9.107
9.224
8.979
9.007
75,679
-0.19(-2.11%)
Jan 22, 2003
9.129
9.329
9.129
9.201
75,499
-0.03(-0.36%)
Jan 21, 2003
9.018
9.379
8.990
9.235
114,601
+0.18(+1.96%)
Jan 17, 2003
9.207
9.207
9.018
9.057
67,751
-0.15(-1.68%)
Jan 16, 2003
9.157
9.401
9.157
9.212
56,219
-0.02(-0.19%)
Jan 15, 2003
9.212
9.418
9.174
9.229
67,571
-0.16(-1.66%)
Jan 14, 2003
9.174
9.418
9.168
9.385
26,848
+0.17(+1.81%)
Jan 13, 2003
9.163
9.379
8.996
9.218
72,977
-0.08(-0.83%)
Jan 10, 2003
9.385
9.434
9.168
9.295
65,589
-0.11(-1.13%)
Jan 09, 2003
9.429
9.573
9.251
9.401
70,094
+0.08(+0.89%)
Jan 08, 2003
9.379
9.529
9.285
9.318
49,912
-0.06(-0.65%)
Jan 07, 2003
9.423
9.607
9.357
9.379
90,996
-0.16(-1.69%)
Jan 06, 2003
9.185
9.590
9.185
9.540
109,195
+0.19(+2.08%)
Jan 03, 2003
9.540
9.712
9.201
9.346
98,023
-0.12(-1.23%)
Jan 02, 2003
9.323
9.507
9.063
9.462
126,854
+0.37(+4.02%)
Dec 31, 2002
9.401
9.434
9.029
9.096
118,204
-0.30(-3.18%)
Dec 30, 2002
9.368
9.557
9.157
9.396
103,249
-0.04(-0.48%)
Dec 27, 2002
9.928
9.928
9.396
9.441
114,420
-0.20(-2.12%)
Dec 26, 2002
9.973
9.989
9.484
9.645
75,499
-0.07(-0.74%)
Dec 24, 2002
9.806
9.973
9.645
9.717
51,354
+0.03(+0.29%)
Dec 23, 2002
9.373
9.828
9.545
9.690
111,898
-0.02(-0.17%)
Dec 20, 2002
9.373
9.706
9.018
9.706
194,605
+0.19(+1.98%)
Dec 19, 2002
9.712
9.712
9.196
9.518
76,761
+0.24(+2.57%)
Dec 18, 2002
9.545
9.623
9.157
9.279
76,761
-0.29(-3.07%)
Dec 17, 2002
9.534
9.640
9.434
9.573
53,156
+0.06(+0.64%)
Dec 16, 2002
9.340
9.512
9.113
9.512
65,409
+0.24(+2.63%)
Dec 13, 2002
9.434
9.496
9.190
9.269
56,579
-0.03(-0.29%)
Dec 12, 2002
9.329
9.468
9.290
9.296
40,002
-0.12(-1.29%)
Dec 11, 2002
9.129
9.423
9.063
9.417
50,633
+0.15(+1.62%)
Dec 10, 2002
9.035
9.412
9.018
9.267
45,588
+0.17(+1.82%)
Dec 09, 2002
9.157
9.268
9.057
9.101
83,428
-0.16(-1.74%)
Dec 06, 2002
9.107
9.357
9.101
9.262
30,091
-0.02(-0.18%)
Dec 05, 2002
9.335
9.401
9.024
9.279
54,417
+0.16(+1.76%)
Dec 04, 2002
9.429
9.429
8.996
9.119
85,590
-0.27(-2.90%)
Dec 03, 2002
9.701
9.701
9.368
9.391
65,769
-0.23(-2.37%)
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.