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
Progress Software
(NQ:
PRGS
)
51.64
+0.22 (+0.43%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 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 29, 2002
8.038
8.234
8.038
8.080
55,421
+0.04(+0.52%)
Nov 27, 2002
7.776
8.062
7.776
8.038
563,286
+0.25(+3.21%)
Nov 26, 2002
8.181
8.330
7.776
7.788
345,798
-0.40(-4.87%)
Nov 25, 2002
8.038
8.425
7.979
8.187
297,262
+0.11(+1.33%)
Nov 22, 2002
8.038
8.247
7.949
8.080
297,430
+0.01(+0.07%)
Nov 21, 2002
7.681
8.074
7.592
8.074
434,472
+0.43(+5.61%)
Nov 20, 2002
7.252
7.657
7.252
7.645
428,090
+0.40(+5.51%)
Nov 19, 2002
7.270
7.431
7.246
7.246
276,604
+0.01(+0.08%)
Nov 18, 2002
7.235
7.401
7.229
7.240
293,903
-0.07(-0.98%)
Nov 15, 2002
7.437
7.473
7.294
7.312
322,621
-0.01(-0.16%)
Nov 14, 2002
7.294
7.443
7.293
7.324
188,098
+0.04(+0.49%)
Nov 13, 2002
7.300
7.383
7.246
7.288
185,746
-0.02(-0.24%)
Nov 12, 2002
7.235
7.413
7.223
7.306
322,117
+0.14(+1.90%)
Nov 11, 2002
7.443
7.443
7.170
7.170
195,991
-0.24(-3.29%)
Nov 08, 2002
7.461
7.586
7.360
7.414
410,288
-0.03(-0.39%)
Nov 07, 2002
7.473
7.502
7.366
7.443
209,426
+0.00(+0.00%)
Nov 06, 2002
7.413
7.520
7.354
7.443
927,390
+0.07(+0.89%)
Nov 05, 2002
7.473
7.532
7.288
7.377
143,592
-0.15(-2.06%)
Nov 04, 2002
7.294
7.628
7.294
7.532
359,905
+0.24(+3.27%)
Nov 01, 2002
7.443
7.485
7.264
7.294
694,115
-0.14(-1.84%)
Oct 31, 2002
7.508
7.622
7.419
7.431
309,354
-0.01(-0.16%)
Oct 30, 2002
7.449
7.526
7.413
7.443
573,359
-0.01(-0.08%)
Oct 29, 2002
7.443
7.467
7.300
7.449
493,666
+0.01(+0.08%)
Oct 28, 2002
7.502
7.544
7.425
7.443
210,266
-0.02(-0.32%)
Oct 25, 2002
7.318
7.497
7.294
7.467
496,645
+0.17(+2.37%)
Oct 24, 2002
7.157
7.532
7.139
7.294
993,854
+0.13(+1.83%)
Oct 23, 2002
7.109
7.193
7.032
7.163
71,544
+0.06(+0.84%)
Oct 22, 2002
7.145
7.217
7.086
7.104
68,353
-0.13(-1.81%)
Oct 21, 2002
7.205
7.294
7.032
7.235
111,179
-0.02(-0.25%)
Oct 18, 2002
7.074
7.318
6.961
7.252
220,958
+0.28(+4.01%)
Oct 17, 2002
7.092
7.258
6.847
6.973
858,869
-0.02(-0.34%)
Oct 16, 2002
7.175
7.175
6.996
6.996
142,585
-0.12(-1.67%)
Oct 15, 2002
7.127
7.235
7.098
7.115
186,793
-0.01(-0.17%)
Oct 14, 2002
7.145
7.193
6.996
7.127
127,851
-0.07(-0.91%)
Oct 11, 2002
7.092
7.211
6.996
7.193
157,196
+0.15(+2.11%)
Oct 10, 2002
7.092
7.229
6.996
7.044
264,022
+0.07(+1.02%)
Oct 09, 2002
6.990
7.312
6.967
6.973
1,191,527
-0.02(-0.34%)
Oct 08, 2002
7.086
7.121
6.937
6.996
357,386
-0.06(-0.84%)
Oct 07, 2002
6.967
7.258
6.967
7.056
113,698
+0.09(+1.28%)
Oct 04, 2002
6.973
7.354
6.913
6.967
155,684
+0.04(+0.52%)
Oct 03, 2002
7.354
7.592
6.853
6.931
264,848
-0.45(-6.13%)
Oct 02, 2002
7.354
7.532
7.348
7.383
311,537
-0.04(-0.48%)
Oct 01, 2002
7.437
7.598
7.258
7.419
281,764
+0.21(+2.98%)
Sep 30, 2002
7.145
7.586
7.098
7.205
275,430
+0.01(+0.17%)
Sep 27, 2002
7.282
7.419
7.175
7.193
357,050
-0.05(-0.74%)
Sep 26, 2002
7.389
7.586
7.205
7.246
200,693
-0.08(-1.14%)
Sep 25, 2002
7.205
7.348
7.145
7.330
394,690
+0.13(+1.82%)
Sep 24, 2002
7.383
7.711
7.109
7.199
389,967
-0.24(-3.28%)
Sep 23, 2002
7.937
7.937
7.324
7.443
631,181
-0.45(-5.66%)
Sep 20, 2002
8.009
8.038
7.741
7.889
870,484
-0.15(-1.92%)
Sep 19, 2002
8.009
8.128
7.889
8.044
385,802
+0.04(+0.45%)
Sep 18, 2002
8.038
8.181
7.741
8.009
506,856
-0.03(-0.38%)
Sep 17, 2002
8.336
8.687
7.866
8.039
241,994
-0.24(-2.87%)
Sep 16, 2002
8.405
8.467
8.277
8.277
197,502
-0.14(-1.70%)
Sep 13, 2002
8.425
8.485
8.336
8.419
67,557
-0.07(-0.77%)
Sep 12, 2002
8.479
8.491
8.217
8.485
203,328
+0.00(+0.00%)
Sep 11, 2002
8.336
8.806
8.336
8.485
90,522
-0.03(-0.35%)
Sep 10, 2002
8.693
8.699
8.306
8.515
89,324
-0.14(-1.65%)
Sep 09, 2002
8.282
8.664
7.919
8.658
95,458
+0.26(+3.12%)
Sep 06, 2002
7.895
8.425
7.854
8.396
90,594
+0.51(+6.42%)
Sep 05, 2002
7.973
7.979
7.681
7.889
199,350
-0.09(-1.12%)
Sep 04, 2002
7.943
8.122
7.895
7.979
5,995,624
+0.10(+1.29%)
Sep 03, 2002
8.157
8.217
7.860
7.878
126,462
-0.46(-5.50%)
Aug 30, 2002
8.157
8.485
8.151
8.336
112,019
+0.15(+1.89%)
Aug 29, 2002
8.104
8.437
7.866
8.181
16,021,920
+0.14(+1.70%)
Aug 28, 2002
8.455
8.515
8.038
8.044
184,851
-0.42(-4.99%)
Aug 27, 2002
8.437
8.747
8.294
8.467
186,082
+0.10(+1.14%)
Aug 26, 2002
8.723
8.806
8.247
8.372
271,665
-0.35(-4.03%)
Aug 23, 2002
8.860
8.914
8.664
8.723
7,691,865
-0.14(-1.55%)
Aug 22, 2002
8.806
8.860
8.675
8.860
40,978
+0.05(+0.54%)
Aug 21, 2002
8.693
8.812
8.515
8.812
134,523
+0.01(+0.07%)
Aug 20, 2002
8.330
8.806
8.217
8.806
159,211
+0.35(+4.15%)
Aug 16, 2002
8.556
8.616
8.378
8.455
104,097
-0.13(-1.53%)
Aug 15, 2002
8.508
8.634
8.330
8.586
84,140
-0.04(-0.41%)
Aug 14, 2002
8.247
8.622
8.134
8.622
297,430
+0.38(+4.62%)
Aug 13, 2002
8.312
8.574
8.199
8.241
201,869
-0.11(-1.28%)
Aug 12, 2002
8.128
8.485
8.068
8.348
36,544,756
+0.15(+1.89%)
Aug 07, 2002
8.235
8.294
7.889
8.193
133,683
+0.11(+1.40%)
Aug 06, 2002
7.979
8.217
7.979
8.080
130,271
+0.19(+2.42%)
Aug 05, 2002
8.062
8.282
7.889
7.889
192,901
+0.01(+0.08%)
Aug 02, 2002
8.622
8.622
7.884
7.884
86,155
-0.61(-7.22%)
Aug 01, 2002
8.485
8.926
8.413
8.497
248,726
+0.20(+2.44%)
Jul 31, 2002
8.330
8.872
8.288
8.294
232,099
+0.01(+0.07%)
Jul 30, 2002
8.753
8.854
8.128
8.288
238,914
-0.38(-4.40%)
Jul 29, 2002
8.244
8.902
8.217
8.670
135,061
+0.43(+5.20%)
Jul 26, 2002
8.038
8.241
7.997
8.241
368,134
+0.32(+4.06%)
Jul 25, 2002
8.336
8.396
7.919
7.919
296,037
-0.54(-6.40%)
Jul 24, 2002
8.038
8.461
8.038
8.461
420,980
+0.24(+2.97%)
Jul 23, 2002
8.489
8.491
7.931
8.217
191,161
-0.33(-3.83%)
Jul 22, 2002
8.485
8.550
8.425
8.544
184,403
+0.02(+0.28%)
Jul 19, 2002
8.634
8.753
8.485
8.521
152,997
-0.31(-3.51%)
Jul 17, 2002
8.747
9.080
8.634
8.830
111,851
+0.05(+0.54%)
Jul 12, 2002
8.884
9.086
8.634
8.783
74,399
-0.08(-0.87%)
Jul 11, 2002
9.110
9.110
8.640
8.860
46,184
-0.33(-3.63%)
Jul 10, 2002
9.051
9.265
8.634
9.194
231,091
+0.13(+1.45%)
Jul 09, 2002
8.812
9.063
8.812
9.063
136,371
+0.23(+2.63%)
Jul 08, 2002
9.211
9.211
8.830
8.830
198,678
-0.38(-4.14%)
Jul 05, 2002
8.932
9.438
8.634
9.211
39,299
+0.39(+4.39%)
Jul 04, 2002
8.753
8.967
8.634
8.824
80,949
+0.00(+0.00%)
Jul 03, 2002
8.753
8.967
8.634
8.824
80,949
-0.01(-0.07%)
Jul 02, 2002
8.640
9.098
8.616
8.830
121,256
+0.02(+0.20%)
Jul 01, 2002
9.003
9.348
8.628
8.812
228,740
+0.02(+0.28%)
Jun 28, 2002
9.408
9.527
8.396
8.788
416,838
-0.64(-6.82%)
Jun 27, 2002
9.134
9.527
8.723
9.432
123,775
-0.01(-0.06%)
Jun 26, 2002
8.634
9.456
8.634
9.438
150,814
+0.65(+7.46%)
Jun 25, 2002
8.634
9.110
8.634
8.783
74,567
-0.07(-0.81%)
Jun 21, 2002
9.110
9.140
8.634
8.854
248,726
+0.07(+0.75%)
Jun 20, 2002
8.872
9.199
8.783
8.789
153,669
-0.08(-0.94%)
Jun 19, 2002
8.932
9.390
8.872
8.872
297,094
-0.41(-4.43%)
Jun 18, 2002
8.932
9.378
8.580
9.283
186,082
+0.35(+3.93%)
Jun 17, 2002
8.455
8.932
8.336
8.932
94,049
+0.30(+3.52%)
Jun 14, 2002
8.277
8.729
8.259
8.628
108,660
+0.29(+3.50%)
Jun 12, 2002
8.336
8.455
8.247
8.336
309,522
+0.00(+0.00%)
Jun 11, 2002
8.306
8.413
8.306
8.336
641,548
+0.03(+0.36%)
Jun 10, 2002
8.312
8.556
8.306
8.306
965,010
+0.11(+1.38%)
Jun 07, 2002
7.925
8.378
7.860
8.193
223,030
+0.12(+1.47%)
Jun 06, 2002
7.830
8.193
7.830
8.074
148,463
-0.14(-1.74%)
Jun 05, 2002
8.015
8.336
7.747
8.217
242,176
-0.13(-1.57%)
May 31, 2002
8.217
8.485
8.038
8.348
136,203
-0.01(-0.07%)
May 28, 2002
8.336
8.419
8.098
8.354
155,012
+0.17(+2.04%)
May 27, 2002
8.777
8.872
7.949
8.187
172,983
+0.00(+0.00%)
May 24, 2002
8.777
8.872
7.949
8.187
170,967
-0.40(-4.65%)
May 23, 2002
8.366
8.860
8.271
8.586
244,359
+0.35(+4.19%)
May 22, 2002
8.419
8.455
7.806
8.241
562,614
-0.18(-2.12%)
May 21, 2002
9.199
9.199
8.413
8.419
145,608
-0.63(-6.91%)
May 20, 2002
9.021
9.301
8.812
9.045
100,095
+0.00(+0.00%)
May 17, 2002
9.247
9.336
9.021
9.045
181,884
-0.20(-2.19%)
May 16, 2002
9.527
9.527
9.080
9.247
100,262
-0.27(-2.82%)
May 15, 2002
9.330
9.515
9.229
9.515
174,158
+0.15(+1.59%)
May 14, 2002
9.140
9.432
9.110
9.366
182,555
+0.17(+1.81%)
May 13, 2002
9.080
9.229
8.961
9.199
105,973
+0.21(+2.32%)
May 10, 2002
8.991
9.247
8.991
8.991
167,104
+0.00(+0.00%)
May 09, 2002
9.616
9.646
8.991
8.991
258,970
-0.61(-6.33%)
May 08, 2002
9.646
9.694
9.467
9.598
268,039
+0.27(+2.87%)
May 07, 2002
9.528
9.914
9.235
9.330
230,420
-0.14(-1.45%)
May 06, 2002
9.848
10.12
8.991
9.467
253,596
-0.54(-5.36%)
May 03, 2002
9.920
10.00
9.646
10.00
162,738
-0.09(-0.88%)
May 02, 2002
9.688
10.12
9.676
10.09
93,041
+0.38(+3.86%)
May 01, 2002
9.920
10.12
9.658
9.717
106,644
-0.32(-3.15%)
Apr 30, 2002
10.00
10.12
9.622
10.03
197,838
+0.07(+0.66%)
Apr 29, 2002
9.528
10.00
9.527
9.968
150,478
+0.40(+4.23%)
Apr 26, 2002
9.753
10.02
9.527
9.563
74,567
-0.22(-2.25%)
Apr 25, 2002
10.01
10.06
9.753
9.783
74,567
-0.13(-1.32%)
Apr 24, 2002
9.956
10.14
9.795
9.914
71,880
-0.05(-0.48%)
Apr 23, 2002
9.646
9.979
9.527
9.962
67,345
+0.17(+1.70%)
Apr 22, 2002
10.12
10.12
9.646
9.795
42,657
-0.21(-2.08%)
Apr 19, 2002
9.780
10.27
9.780
10.00
70,536
+0.15(+1.51%)
Apr 18, 2002
10.06
10.12
9.527
9.854
89,178
-0.23(-2.31%)
Apr 17, 2002
10.21
10.33
10.00
10.09
96,568
-0.12(-1.22%)
Apr 16, 2002
10.38
10.51
9.974
10.21
300,620
-0.14(-1.32%)
Apr 15, 2002
9.819
10.38
9.735
10.35
234,282
+0.46(+4.70%)
Apr 12, 2002
9.670
9.884
9.581
9.884
446,396
+0.38(+4.01%)
Apr 11, 2002
10.08
10.12
9.503
9.503
120,416
-0.58(-5.73%)
Apr 10, 2002
10.00
10.13
9.825
10.08
124,111
+0.08(+0.83%)
Apr 09, 2002
10.02
10.22
9.735
9.997
109,835
-0.13(-1.24%)
Apr 08, 2002
10.00
10.18
9.974
10.12
259,810
+0.00(+0.00%)
Apr 05, 2002
10.12
10.18
9.884
10.12
67,177
+0.06(+0.59%)
Apr 04, 2002
9.979
10.12
9.974
10.06
55,925
+0.01(+0.12%)
Apr 03, 2002
10.33
10.57
9.974
10.05
114,370
-0.18(-1.75%)
Apr 02, 2002
10.60
10.65
10.16
10.23
169,456
-0.37(-3.48%)
Apr 01, 2002
10.87
10.87
10.42
10.60
120,248
-0.20(-1.87%)
Mar 29, 2002
10.60
10.97
10.46
10.80
195,487
+0.00(+0.00%)
Mar 28, 2002
10.60
10.97
10.46
10.80
195,487
+0.08(+0.78%)
Mar 27, 2002
10.48
10.72
10.48
10.72
62,811
+0.02(+0.22%)
Mar 26, 2002
10.36
10.69
10.36
10.69
183,059
+0.29(+2.81%)
Mar 25, 2002
10.60
10.72
10.37
10.40
38,123
-0.26(-2.46%)
Mar 22, 2002
10.56
10.79
10.53
10.66
157,700
+0.10(+0.90%)
Mar 21, 2002
10.29
10.69
10.25
10.57
119,072
+0.30(+2.90%)
Mar 20, 2002
10.66
10.66
10.10
10.27
144,600
-0.45(-4.17%)
Mar 19, 2002
10.48
10.72
10.35
10.72
160,890
+0.36(+3.45%)
Mar 18, 2002
10.59
10.90
9.914
10.36
235,122
-0.22(-2.08%)
Mar 15, 2002
10.38
10.69
10.38
10.58
206,907
-0.07(-0.62%)
Mar 14, 2002
10.63
10.72
10.36
10.65
92,369
-0.03(-0.28%)
Mar 13, 2002
10.72
10.79
10.63
10.68
414,655
-0.02(-0.22%)
Mar 12, 2002
10.69
10.84
10.60
10.70
196,159
-0.14(-1.32%)
Mar 11, 2002
10.87
10.99
10.78
10.84
111,851
+0.01(+0.06%)
Mar 08, 2002
10.75
10.96
10.56
10.84
244,023
+0.18(+1.68%)
Mar 07, 2002
10.48
10.93
10.48
10.66
192,632
+0.07(+0.62%)
Mar 06, 2002
10.57
10.75
10.40
10.59
254,268
+0.08(+0.79%)
Mar 05, 2002
10.72
10.81
10.51
10.51
209,091
-0.21(-1.94%)
Mar 04, 2002
10.12
10.93
10.12
10.72
342,103
+0.55(+5.45%)
Mar 01, 2002
10.00
10.28
9.717
10.16
202,373
+0.14(+1.37%)
Feb 28, 2002
9.592
10.12
9.533
10.03
97,743
+0.23(+2.31%)
Feb 27, 2002
9.521
9.801
9.408
9.801
72,216
+0.27(+2.80%)
Feb 26, 2002
9.450
9.646
9.307
9.534
123,439
+0.07(+0.70%)
Feb 25, 2002
9.616
9.735
9.319
9.467
254,604
-0.17(-1.79%)
Feb 22, 2002
9.801
9.920
9.283
9.640
206,571
-0.15(-1.58%)
Feb 21, 2002
9.753
9.944
9.753
9.795
404,578
-0.12(-1.20%)
Feb 20, 2002
9.444
9.914
9.444
9.914
342,775
+0.45(+4.72%)
Feb 19, 2002
9.479
9.515
9.265
9.467
251,245
-0.03(-0.31%)
Feb 18, 2002
9.456
9.515
9.229
9.497
131,836
+0.00(+0.00%)
Feb 15, 2002
9.456
9.515
9.229
9.497
131,836
+0.05(+0.57%)
Feb 14, 2002
9.268
9.444
9.201
9.444
218,663
+0.15(+1.67%)
Feb 13, 2002
9.289
9.348
9.128
9.289
192,296
+0.06(+0.65%)
Feb 12, 2002
9.080
9.229
9.080
9.229
163,578
+0.15(+1.71%)
Feb 11, 2002
9.518
9.521
9.074
9.074
189,945
-0.21(-2.31%)
Feb 08, 2002
9.086
9.479
9.080
9.289
203,380
+0.21(+2.36%)
Feb 07, 2002
9.229
9.342
8.955
9.074
92,201
-0.10(-1.10%)
Feb 06, 2002
9.467
9.532
9.098
9.176
66,841
-0.16(-1.72%)
Feb 05, 2002
9.205
9.473
8.783
9.336
448,076
-0.04(-0.44%)
Feb 04, 2002
9.914
10.07
9.378
9.378
404,074
-0.60(-5.97%)
Feb 01, 2002
9.825
10.15
9.712
9.974
150,814
-0.18(-1.76%)
Jan 31, 2002
9.956
10.18
9.694
10.15
209,259
+0.29(+2.96%)
Jan 30, 2002
10.30
10.41
9.682
9.860
462,519
-0.41(-4.00%)
Jan 29, 2002
10.12
10.45
9.860
10.27
220,679
+0.15(+1.47%)
Jan 28, 2002
10.21
10.51
10.07
10.12
285,170
-0.15(-1.45%)
Jan 25, 2002
10.31
10.48
10.24
10.27
154,509
-0.21(-1.99%)
Jan 24, 2002
10.18
10.60
10.15
10.48
252,756
+0.29(+2.86%)
Jan 23, 2002
10.12
10.33
10.12
10.19
85,147
+0.07(+0.65%)
Jan 22, 2002
10.59
10.60
10.12
10.12
272,238
+0.01(+0.12%)
Jan 21, 2002
10.27
10.87
10.10
10.11
116,721
+0.00(+0.00%)
Jan 18, 2002
10.27
10.87
10.10
10.11
115,210
-0.38(-3.63%)
Jan 17, 2002
10.37
10.71
10.18
10.49
138,554
+0.40(+3.97%)
Jan 16, 2002
10.65
10.75
9.884
10.09
93,881
-0.66(-6.11%)
Jan 15, 2002
10.82
10.82
10.37
10.75
214,969
+0.24(+2.32%)
Jan 14, 2002
10.71
10.78
10.42
10.50
157,196
+0.11(+1.03%)
Jan 11, 2002
11.05
11.56
10.40
10.40
156,860
-0.61(-5.52%)
Jan 10, 2002
11.49
11.49
10.91
11.00
270,222
+0.71(+6.94%)
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.