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
Cto Realty Growth Inc
(NY:
CTO
)
17.80
-0.01 (-0.06%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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
6.457
6.468
6.434
6.457
5,714
-0.00(-0.07%)
Nov 26, 2003
6.373
6.476
6.373
6.461
41,906
+0.13(+2.02%)
Nov 25, 2003
6.310
6.333
6.310
6.333
28,572
+0.05(+0.73%)
Nov 24, 2003
6.352
6.382
6.283
6.287
26,191
-0.07(-1.02%)
Nov 21, 2003
6.237
6.300
6.195
6.352
25,715
+0.15(+2.37%)
Nov 20, 2003
6.247
6.283
6.195
6.205
34,763
-0.04(-0.67%)
Nov 19, 2003
6.243
6.247
6.233
6.247
23,810
+0.05(+0.81%)
Nov 18, 2003
6.254
6.272
6.197
6.197
41,906
+0.00(+0.00%)
Nov 17, 2003
6.321
6.331
6.197
6.197
96,194
-0.19(-2.93%)
Nov 14, 2003
6.447
6.447
6.373
6.384
20,477
-0.06(-0.98%)
Nov 13, 2003
6.426
6.426
6.426
6.447
24,286
+0.00(+0.00%)
Nov 12, 2003
6.283
6.447
6.283
6.447
30,477
+0.13(+2.06%)
Nov 11, 2003
6.367
6.384
6.304
6.317
21,429
-0.03(-0.43%)
Nov 10, 2003
6.442
6.442
6.331
6.344
40,478
-0.05(-0.79%)
Nov 07, 2003
6.405
6.447
6.384
6.394
28,096
+0.03(+0.50%)
Nov 06, 2003
6.394
6.398
6.321
6.363
37,620
-0.04(-0.56%)
Nov 05, 2003
6.209
6.398
6.209
6.398
38,097
+0.11(+1.74%)
Nov 04, 2003
6.209
6.209
6.209
6.289
26,953
+0.12(+1.87%)
Nov 03, 2003
6.258
6.258
6.174
6.174
55,716
-0.04(-0.71%)
Oct 31, 2003
6.289
6.289
6.195
6.218
36,668
-0.06(-0.97%)
Oct 30, 2003
6.279
6.279
6.279
6.279
17,619
-0.02(-0.33%)
Oct 29, 2003
6.195
6.300
6.195
6.300
33,811
+0.07(+1.18%)
Oct 28, 2003
6.256
6.256
6.241
6.226
56,669
-0.08(-1.30%)
Oct 27, 2003
6.262
6.323
6.262
6.308
45,716
+0.07(+1.14%)
Oct 24, 2003
6.310
6.310
6.235
6.237
16,191
-0.05(-0.83%)
Oct 23, 2003
6.258
6.306
6.258
6.289
43,335
+0.01(+0.17%)
Oct 22, 2003
6.375
6.396
6.243
6.279
95,718
-0.10(-1.52%)
Oct 21, 2003
6.510
6.510
6.375
6.375
100,480
-0.13(-2.06%)
Oct 20, 2003
6.489
6.518
6.489
6.510
24,286
+0.05(+0.75%)
Oct 17, 2003
6.489
6.512
6.459
6.461
20,477
-0.08(-1.22%)
Oct 16, 2003
6.688
6.688
6.527
6.541
63,812
-0.12(-1.73%)
Oct 15, 2003
6.783
6.783
6.657
6.657
63,812
-0.16(-2.31%)
Oct 14, 2003
6.636
6.823
6.636
6.814
84,289
+0.21(+3.25%)
Oct 13, 2003
6.573
6.600
6.573
6.600
44,287
+0.05(+0.74%)
Oct 10, 2003
6.491
6.510
6.491
6.552
112,386
+0.04(+0.68%)
Oct 09, 2003
6.403
6.508
6.403
6.508
50,478
+0.15(+2.34%)
Oct 08, 2003
6.363
6.363
6.340
6.359
50,478
-0.00(-0.07%)
Oct 07, 2003
6.321
6.363
6.321
6.363
36,192
+0.06(+1.00%)
Oct 06, 2003
6.216
6.298
6.216
6.300
130,006
+0.11(+1.69%)
Oct 03, 2003
6.300
6.300
6.178
6.195
109,528
-0.05(-0.84%)
Oct 02, 2003
6.195
6.268
6.174
6.247
161,436
+0.06(+1.02%)
Oct 01, 2003
6.096
6.195
6.096
6.184
63,336
+0.09(+1.52%)
Sep 30, 2003
6.205
6.205
6.092
6.092
31,906
-0.16(-2.49%)
Sep 29, 2003
6.405
6.405
6.121
6.247
96,671
+0.22(+3.69%)
Sep 26, 2003
5.775
5.775
5.775
6.025
61,431
+0.30(+5.28%)
Sep 25, 2003
6.016
6.016
5.722
5.722
60,955
-0.21(-3.54%)
Sep 24, 2003
6.153
6.153
5.934
5.932
20,953
-0.27(-4.40%)
Sep 23, 2003
6.195
6.247
6.195
6.205
46,668
+0.09(+1.44%)
Sep 22, 2003
6.321
6.321
6.123
6.117
39,525
-0.24(-3.70%)
Sep 19, 2003
6.459
6.459
6.352
6.352
43,811
+0.10(+1.61%)
Sep 18, 2003
6.266
6.279
6.214
6.251
45,716
+0.04(+0.57%)
Sep 17, 2003
6.100
6.264
6.100
6.216
31,906
+0.16(+2.67%)
Sep 16, 2003
6.296
6.298
5.890
6.054
68,098
-0.16(-2.63%)
Sep 15, 2003
6.268
6.457
6.094
6.218
141,911
+0.00(+0.03%)
Sep 12, 2003
5.691
6.720
5.674
6.216
362,874
+0.63(+11.28%)
Sep 11, 2003
5.567
5.607
5.533
5.586
35,239
-0.02(-0.41%)
Sep 10, 2003
5.584
5.722
5.512
5.609
41,430
+0.03(+0.49%)
Sep 09, 2003
5.670
5.670
5.582
5.582
17,619
-0.05(-0.93%)
Sep 08, 2003
5.640
5.670
5.617
5.634
21,429
+0.04(+0.79%)
Sep 05, 2003
5.666
5.733
5.590
5.590
45,716
-0.05(-0.93%)
Sep 04, 2003
5.720
5.720
5.638
5.642
25,239
-0.07(-1.21%)
Sep 03, 2003
5.712
5.722
5.682
5.712
32,382
+0.01(+0.18%)
Sep 02, 2003
5.575
5.701
5.554
5.701
70,955
+0.07(+1.31%)
Aug 29, 2003
5.544
5.638
5.544
5.628
10,000
+0.07(+1.29%)
Aug 28, 2003
5.666
5.666
5.548
5.556
48,097
-0.13(-2.36%)
Aug 27, 2003
5.575
5.691
5.575
5.691
59,526
+0.13(+2.26%)
Aug 26, 2003
5.502
5.565
5.481
5.565
27,144
+0.08(+1.45%)
Aug 25, 2003
5.481
5.502
5.460
5.485
10,952
-0.04(-0.68%)
Aug 22, 2003
5.523
5.617
5.523
5.523
99,052
+0.01(+0.19%)
Aug 21, 2003
5.187
5.535
5.187
5.512
109,528
+0.37(+7.14%)
Aug 20, 2003
5.071
5.145
5.061
5.145
24,286
+0.07(+1.45%)
Aug 19, 2003
5.040
5.071
5.019
5.071
31,906
+0.04(+0.79%)
Aug 18, 2003
5.082
5.094
5.019
5.031
39,049
-0.09(-1.80%)
Aug 15, 2003
5.124
5.124
5.124
5.124
7,143
+0.00(+0.00%)
Aug 14, 2003
5.107
5.124
5.061
5.124
11,905
+0.00(+0.00%)
Aug 13, 2003
5.092
5.124
5.050
5.124
10,000
+0.06(+1.24%)
Aug 12, 2003
5.019
5.061
5.019
5.061
6,666
+0.05(+0.96%)
Aug 11, 2003
5.012
5.015
4.966
5.012
7,143
+0.03(+0.51%)
Aug 08, 2003
5.044
5.092
4.960
4.987
22,381
-0.07(-1.41%)
Aug 07, 2003
4.998
5.059
4.998
5.059
59,050
+0.04(+0.79%)
Aug 06, 2003
4.998
5.029
4.987
5.019
18,096
+0.01(+0.21%)
Aug 05, 2003
5.170
5.225
4.998
5.008
36,668
-0.14(-2.65%)
Aug 04, 2003
5.229
5.229
5.090
5.145
43,811
-0.06(-1.13%)
Aug 01, 2003
5.197
5.269
5.111
5.204
170,484
-0.02(-0.40%)
Jul 31, 2003
5.250
5.273
5.197
5.225
26,667
-0.00(-0.08%)
Jul 30, 2003
5.279
5.279
5.206
5.229
25,715
-0.03(-0.56%)
Jul 29, 2003
5.172
5.258
5.149
5.258
54,764
+0.06(+1.17%)
Jul 28, 2003
5.166
5.197
5.166
5.197
15,715
+0.05(+1.02%)
Jul 25, 2003
5.090
5.187
5.090
5.145
14,762
+0.08(+1.58%)
Jul 24, 2003
5.082
5.164
5.065
5.065
18,572
+0.00(+0.00%)
Jul 23, 2003
5.019
5.075
4.998
5.065
44,287
+0.05(+1.05%)
Jul 22, 2003
5.145
5.187
4.945
5.012
81,432
-0.10(-2.05%)
Jul 21, 2003
5.204
5.204
5.117
5.117
23,334
-0.11(-2.13%)
Jul 18, 2003
5.252
5.252
5.208
5.229
100,480
-0.02(-0.44%)
Jul 17, 2003
5.300
5.300
5.239
5.252
47,621
-0.05(-0.91%)
Jul 16, 2003
5.275
5.300
5.260
5.300
34,287
-0.00(-0.04%)
Jul 15, 2003
5.374
5.374
5.273
5.302
20,953
-0.04(-0.79%)
Jul 14, 2003
5.344
5.344
5.325
5.344
14,286
-0.01(-0.20%)
Jul 11, 2003
5.344
5.357
5.250
5.355
101,909
+0.01(+0.20%)
Jul 10, 2003
5.491
5.491
5.334
5.344
31,430
-0.16(-2.94%)
Jul 09, 2003
5.432
5.523
5.407
5.506
47,621
+0.07(+1.35%)
Jul 08, 2003
5.319
5.432
5.319
5.432
88,099
+0.12(+2.29%)
Jul 07, 2003
5.279
5.311
5.252
5.311
35,715
+0.06(+1.08%)
Jul 03, 2003
5.262
5.283
5.220
5.254
17,143
-0.03(-0.64%)
Jul 02, 2003
5.250
5.313
5.250
5.288
43,811
+0.05(+0.92%)
Jul 01, 2003
5.275
5.281
5.187
5.239
168,103
-0.04(-0.68%)
Jun 30, 2003
5.250
5.296
5.239
5.275
571,455
+0.02(+0.44%)
Jun 27, 2003
5.271
5.273
5.246
5.252
86,670
-0.02(-0.36%)
Jun 26, 2003
5.292
5.323
5.229
5.271
68,098
-0.02(-0.40%)
Jun 25, 2003
5.342
5.527
5.275
5.292
112,386
-0.05(-0.90%)
Jun 24, 2003
5.229
5.342
5.229
5.340
48,097
+0.11(+2.13%)
Jun 23, 2003
5.407
5.407
5.145
5.229
157,150
-0.23(-4.23%)
Jun 20, 2003
5.290
5.477
5.281
5.460
39,525
+0.17(+3.17%)
Jun 19, 2003
5.302
5.437
5.271
5.292
65,241
+0.01(+0.20%)
Jun 18, 2003
5.281
5.302
5.260
5.281
31,430
-0.02(-0.40%)
Jun 17, 2003
5.460
5.460
5.294
5.302
75,241
-0.14(-2.51%)
Jun 16, 2003
5.294
5.439
5.292
5.439
537,644
+0.15(+2.78%)
Jun 13, 2003
5.250
5.298
5.250
5.292
40,478
+0.04(+0.80%)
Jun 12, 2003
5.216
5.250
5.168
5.250
78,575
+0.04(+0.68%)
Jun 11, 2003
5.225
5.225
5.187
5.214
50,954
-0.04(-0.72%)
Jun 10, 2003
5.281
5.298
5.229
5.252
32,858
-0.06(-1.11%)
Jun 09, 2003
5.061
5.311
5.061
5.311
44,287
+0.23(+4.50%)
Jun 06, 2003
5.069
5.099
5.069
5.082
15,715
+0.01(+0.29%)
Jun 05, 2003
5.094
5.094
5.065
5.067
35,715
-0.03(-0.54%)
Jun 04, 2003
5.170
5.178
5.082
5.094
110,957
-0.10(-1.94%)
Jun 03, 2003
5.246
5.246
5.187
5.195
110,005
-0.05(-1.04%)
Jun 02, 2003
5.355
5.355
5.250
5.250
32,858
-0.13(-2.38%)
May 30, 2003
5.229
5.378
5.229
5.378
40,954
+0.12(+2.36%)
May 29, 2003
5.246
5.258
5.225
5.254
22,381
+0.02(+0.32%)
May 28, 2003
5.281
5.290
5.162
5.237
43,811
-0.02(-0.44%)
May 27, 2003
5.199
5.275
5.199
5.260
14,762
+0.06(+1.21%)
May 23, 2003
5.105
5.302
5.082
5.197
67,145
+0.10(+1.98%)
May 22, 2003
5.250
5.250
5.040
5.096
74,765
-0.17(-3.27%)
May 21, 2003
5.260
5.285
5.250
5.269
12,857
-0.01(-0.24%)
May 20, 2003
5.302
5.302
5.208
5.281
57,145
-0.07(-1.22%)
May 19, 2003
5.275
5.346
5.275
5.346
31,906
+0.07(+1.35%)
May 16, 2003
5.281
5.355
5.250
5.275
128,577
-0.02(-0.40%)
May 15, 2003
5.334
5.334
5.271
5.296
45,240
-0.05(-0.86%)
May 14, 2003
5.323
5.365
5.321
5.342
40,478
+0.02(+0.36%)
May 13, 2003
5.460
5.460
5.275
5.323
175,722
-0.16(-2.87%)
May 12, 2003
5.403
5.512
5.403
5.481
90,480
+0.08(+1.44%)
May 09, 2003
5.332
5.403
5.271
5.403
63,336
+0.07(+1.22%)
May 08, 2003
5.386
5.403
5.332
5.338
85,242
-0.05(-0.90%)
May 07, 2003
5.252
5.407
5.252
5.386
94,290
+0.13(+2.40%)
May 06, 2003
5.195
5.260
5.178
5.260
35,715
+0.04(+0.76%)
May 05, 2003
5.248
5.271
5.220
5.220
10,000
-0.03(-0.56%)
May 02, 2003
5.183
5.250
5.176
5.250
16,667
+0.00(+0.08%)
May 01, 2003
5.000
5.246
5.000
5.246
58,574
+0.21(+4.08%)
Apr 30, 2003
5.057
5.460
5.040
5.040
73,812
-0.00(-0.08%)
Apr 29, 2003
5.038
5.132
5.019
5.044
62,860
+0.03(+0.50%)
Apr 28, 2003
4.918
5.021
4.918
5.019
39,525
+0.13(+2.58%)
Apr 25, 2003
4.882
4.901
4.851
4.893
42,382
+0.03(+0.65%)
Apr 24, 2003
4.809
4.863
4.809
4.861
128,577
+0.05(+1.09%)
Apr 23, 2003
4.777
4.809
4.767
4.809
67,145
+0.03(+0.66%)
Apr 22, 2003
4.674
4.786
4.674
4.777
77,622
+0.06(+1.34%)
Apr 21, 2003
4.687
4.725
4.653
4.714
141,911
+0.05(+1.04%)
Apr 17, 2003
4.725
4.746
4.649
4.666
66,669
-0.06(-1.24%)
Apr 16, 2003
4.718
4.725
4.704
4.725
16,667
+0.03(+0.67%)
Apr 15, 2003
4.725
4.767
4.693
4.693
68,098
-0.01(-0.22%)
Apr 14, 2003
4.588
4.704
4.588
4.704
79,051
+0.13(+2.80%)
Apr 11, 2003
4.462
4.578
4.441
4.576
49,049
+0.09(+2.06%)
Apr 10, 2003
4.414
4.487
4.406
4.483
53,812
+0.09(+1.96%)
Apr 09, 2003
4.410
4.414
4.389
4.397
16,191
-0.02(-0.48%)
Apr 08, 2003
4.410
4.429
4.389
4.418
51,907
+0.01(+0.19%)
Apr 07, 2003
4.408
4.429
4.399
4.410
14,286
+0.02(+0.48%)
Apr 04, 2003
4.326
4.427
4.305
4.389
16,667
+0.02(+0.48%)
Apr 03, 2003
4.368
4.378
4.347
4.368
40,001
-0.01(-0.19%)
Apr 02, 2003
4.305
4.393
4.305
4.376
30,477
+0.02(+0.43%)
Apr 01, 2003
4.397
4.397
4.357
4.357
46,192
-0.02(-0.48%)
Mar 31, 2003
4.330
4.395
4.330
4.378
51,430
-0.00(-0.10%)
Mar 28, 2003
4.410
4.420
4.328
4.383
52,383
-0.04(-0.85%)
Mar 27, 2003
4.389
4.420
4.385
4.420
43,335
+0.01(+0.24%)
Mar 26, 2003
4.345
4.431
4.345
4.410
116,672
+0.07(+1.50%)
Mar 25, 2003
4.221
4.345
4.221
4.345
113,814
+0.13(+3.19%)
Mar 24, 2003
4.252
4.254
4.210
4.210
18,096
-0.04(-0.99%)
Mar 21, 2003
4.252
4.254
4.225
4.252
4,762
+0.00(+0.00%)
Mar 20, 2003
4.252
4.252
4.215
4.252
8,571
+0.00(+0.00%)
Mar 19, 2003
4.277
4.277
4.252
4.252
6,666
+0.00(+0.00%)
Mar 18, 2003
4.202
4.284
4.202
4.252
10,476
+0.03(+0.75%)
Mar 17, 2003
4.238
4.238
4.156
4.221
35,239
+0.00(+0.00%)
Mar 14, 2003
4.280
4.294
4.221
4.221
18,572
-0.04(-0.94%)
Mar 13, 2003
4.284
4.294
4.261
4.261
11,905
-0.00(-0.05%)
Mar 12, 2003
4.288
4.288
4.263
4.263
3,809
+0.00(+0.00%)
Mar 11, 2003
4.284
4.307
4.263
4.263
26,191
-0.04(-0.98%)
Mar 10, 2003
4.315
4.345
4.280
4.305
33,811
+0.01(+0.24%)
Mar 07, 2003
4.305
4.305
4.294
4.294
2,381
+0.02(+0.39%)
Mar 06, 2003
4.347
4.364
4.277
4.277
13,810
-0.09(-2.07%)
Mar 05, 2003
4.326
4.389
4.326
4.368
72,860
+0.06(+1.46%)
Mar 04, 2003
4.221
4.307
4.221
4.305
32,382
+0.10(+2.45%)
Mar 03, 2003
4.204
4.204
4.200
4.202
10,952
-0.02(-0.40%)
Feb 28, 2003
4.183
4.219
4.183
4.219
12,381
+0.06(+1.36%)
Feb 27, 2003
4.147
4.168
4.147
4.162
4,762
-0.01(-0.20%)
Feb 26, 2003
4.145
4.170
4.126
4.170
12,381
+0.04(+1.07%)
Feb 25, 2003
4.133
4.133
4.097
4.126
16,191
+0.01(+0.26%)
Feb 24, 2003
4.114
4.147
4.089
4.116
9,524
+0.02(+0.51%)
Feb 21, 2003
4.137
4.137
4.095
4.095
19,524
-0.03(-0.76%)
Feb 20, 2003
4.095
4.137
4.095
4.126
24,763
+0.04(+1.03%)
Feb 19, 2003
4.038
4.084
4.038
4.084
23,334
+0.07(+1.67%)
Feb 18, 2003
3.992
4.047
3.992
4.017
11,905
+0.00(+0.10%)
Feb 14, 2003
4.032
4.032
4.011
4.013
35,715
-0.04(-0.98%)
Feb 13, 2003
4.120
4.120
4.053
4.053
118,100
-0.09(-2.08%)
Feb 12, 2003
4.200
4.223
4.137
4.139
44,763
-0.04(-1.00%)
Feb 11, 2003
4.158
4.194
4.139
4.181
15,715
+0.04(+1.07%)
Feb 10, 2003
4.141
4.145
4.122
4.137
50,002
-0.03(-0.61%)
Feb 07, 2003
4.095
4.183
4.095
4.162
10,476
+0.07(+1.64%)
Feb 06, 2003
4.124
4.131
4.095
4.095
32,382
-0.05(-1.22%)
Feb 05, 2003
4.164
4.177
4.114
4.145
61,431
-0.00(-0.05%)
Feb 04, 2003
4.198
4.198
4.135
4.147
61,907
-0.03(-0.70%)
Feb 03, 2003
4.147
4.179
4.147
4.177
47,621
+0.04(+0.91%)
Jan 31, 2003
4.139
4.158
4.137
4.139
5,714
-0.01(-0.20%)
Jan 30, 2003
4.118
4.168
4.099
4.147
35,239
+0.01(+0.20%)
Jan 29, 2003
4.252
4.252
4.118
4.139
268,583
-0.06(-1.45%)
Jan 28, 2003
4.221
4.250
4.200
4.200
140,482
-0.04(-0.99%)
Jan 27, 2003
4.242
4.244
4.242
4.242
1,904
-0.01(-0.25%)
Jan 24, 2003
4.248
4.256
4.248
4.252
11,429
-0.01(-0.20%)
Jan 23, 2003
4.227
4.261
4.221
4.261
11,429
+0.04(+0.84%)
Jan 22, 2003
4.233
4.250
4.200
4.225
20,953
+0.00(+0.05%)
Jan 21, 2003
4.202
4.225
4.183
4.223
10,476
-0.00(-0.10%)
Jan 17, 2003
4.227
4.227
4.227
4.227
952
-0.02(-0.40%)
Jan 16, 2003
4.269
4.269
4.242
4.244
21,905
-0.03(-0.59%)
Jan 15, 2003
4.242
4.284
4.242
4.269
57,145
-0.00(-0.05%)
Jan 14, 2003
4.256
4.271
4.254
4.271
12,381
+0.00(+0.00%)
Jan 13, 2003
4.242
4.271
4.225
4.271
20,477
+0.03(+0.69%)
Jan 10, 2003
4.200
4.244
4.200
4.242
39,525
+0.04(+1.00%)
Jan 09, 2003
4.032
4.212
4.032
4.200
150,959
+0.17(+4.17%)
Jan 08, 2003
4.015
4.042
4.015
4.032
6,190
+0.02(+0.52%)
Jan 07, 2003
3.971
4.011
3.969
4.011
15,238
+0.02(+0.53%)
Jan 06, 2003
4.040
4.040
3.990
3.990
96,671
-0.04(-1.04%)
Jan 03, 2003
4.040
4.053
4.032
4.032
13,333
+0.01(+0.31%)
Jan 02, 2003
4.017
4.019
4.002
4.019
27,620
-0.02(-0.57%)
Dec 31, 2002
4.040
4.042
4.007
4.042
33,334
+0.04(+1.05%)
Dec 30, 2002
3.927
4.000
3.927
4.000
28,572
+0.07(+1.87%)
Dec 27, 2002
3.918
3.927
3.918
3.927
1,428
+0.01(+0.21%)
Dec 26, 2002
3.918
3.937
3.916
3.918
15,715
-0.02(-0.48%)
Dec 24, 2002
3.958
3.958
3.937
3.937
4,285
+0.00(+0.00%)
Dec 23, 2002
3.906
3.937
3.906
3.937
15,715
+0.01(+0.27%)
Dec 20, 2002
3.969
3.969
3.927
3.927
36,192
-0.04(-1.06%)
Dec 19, 2002
3.963
3.990
3.963
3.969
11,905
+0.00(+0.11%)
Dec 18, 2002
3.971
3.990
3.965
3.965
4,762
+0.00(+0.11%)
Dec 17, 2002
3.969
3.979
3.960
3.960
38,097
-0.03(-0.63%)
Dec 16, 2002
3.927
3.990
3.927
3.986
23,334
+0.08(+2.04%)
Dec 13, 2002
3.887
3.906
3.866
3.906
38,097
+0.00(+0.00%)
Dec 12, 2002
3.906
3.906
3.864
3.906
74,289
+0.00(+0.00%)
Dec 11, 2002
3.832
3.906
3.822
3.906
24,286
+0.05(+1.36%)
Dec 10, 2002
3.858
3.881
3.834
3.853
11,429
-0.02(-0.54%)
Dec 09, 2002
3.864
3.874
3.862
3.874
25,715
+0.00(+0.00%)
Dec 06, 2002
3.822
3.874
3.822
3.874
16,667
+0.08(+2.22%)
Dec 05, 2002
3.790
3.792
3.780
3.790
8,095
-0.02(-0.55%)
Dec 04, 2002
3.801
3.822
3.801
3.811
9,524
-0.01(-0.27%)
Dec 03, 2002
3.801
3.822
3.801
3.822
6,666
+0.00(+0.05%)
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.