Sign In
|
Register
|
About San Rafael
|
Contact Us
San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast
|
Traffic
San Rafael News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
San Rafael Gas Prices
Ski And Snow Reports
Financial Markets
Online Reservations
Embassy Suites Hotel San Rafael-Marin
Extended Stay America San Rafael - Francisco Blvd. East
Four Points By Sheraton San Rafael
Travelodge San Rafael
Courtyard San Francisco Larkspur Landing/Marin County
Acqua Hotel
Americas Best Value Inn And Suites Mill Valley
Holiday Inn Express Mill Valley San Francisco Area
Mill Valley Inn
Tamalpais Motel
Travelodge Mill Valley/Sausalito
Vacation Packages
Rental Cars
Flights
San Rafael Hotels
San Francisco Hotels
Sausalito Hotels
Mill Valley Hotels
Novato Hotels
Chinese
Cafes and Coffee Houses
Delis
Italian
Mexican
Pizza
Seafood
Sushi
Thai
Bars and Lounges
Downtown
Entertainment
Attractions
Museums
Family Activities
Arts & Culture
Annual Events
Beaches
Accommodations
Bed and Breakfast
Hotel and Motel Management
Hotels & Resorts
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Libraries
Museums
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Attractions & Entertainment
Activities
Auditoriums, Halls & Facilities
Biking
Bowling, Billiards & Video Games
Comedy Clubs
Events & Festivals
Fishing
Galleries
General Attractions
Golfing
Group Adventures
Movie Theatres
Museums
Parks & Preserves
Shells
Sightseeing
Theatre
Tours
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Mobile Detail
Mobile Home Dealers
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
RV Dealers
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Services & Home Health
Manicures
Massage
Nutrition
Personal Trainers
Piercing & Tattoo
Skin Treatment
Tanning Salons
Weight Loss
Yoga
Bike, Hike, Team Building
Business & Professional Services
Appraisers
Benefit & Pensions Plans
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Funeral Services & Cemeteries
Graphic Design & Art
Human Resource Services
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Motor Freight Transportation & Warehousing
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Payroll Services
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Trade Shows, Expos & Conventions
Video Production
Waste Management & Recycling
Concierge & Lifestyle Services
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Drywall, Plastering & Insulation
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Patio and Pool Enclosures
Plumbing
Pools, Spas & Saunas
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
Housecleaning
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Home Business Opportunities
Temporary Help & Employment Contractors
Financial Services
Accountants & Tax
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Debt & Credit Counseling
Debt Help
Debt Services
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Mortgage Lenders
Personal
Golf
Government
City & County Government
Post Offices
State Government
Hair Salons
Health and Medicine
Alternative Medicine / Acupuncture
Chiropractors
Counseling
Dentistry
Dermatologists
Drug Stores & Pharmacies
Emergency Services
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Residential Care Facilities
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Air Conditioning
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Closets
Contractors
Domestic Services
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Pest Control
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Sewage & Septic Systems
Sprinklers
Tools
Insurance
Agents & Brokers
Auto
Health
Home
Life
Pets
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Home & Garden
Industrial Supplies & Services
Machine Shops
Metal
Plastics
Textiles & Apparel
Wholesale / Import / Export
Media
Print Publications
Radio Stations
Television Stations
Meeting & Event Planning
Audio & Visual
Catering
Event Facilities
Event Planners
Exhibit Designers
Lodging
Party Rentals & Entertainment
Recreational Services
Tourist Attractions
Travel Arrangement & Services
Miscellaneous
Nightlife
Bars and Lounges
Dinner & Music Theatres
Events & Concerts
Live Music
Night Clubs
Personal Service
Barbers, Beauty Salons & Spas
Child Care
Dry Cleaning and Laundry
Personal Chef
Tailors and Alterations
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Plastic Surgery
Aesthetic Surgeon
Plastic Surgeon
Real Estate
Appraisers and Home Inspectors
Assisted Living & Elder Care Service
Commercial
Condominiums
Developers
Mobile Home Parks
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Schools
Title Companies
Religion
Relocation
Movers
Storage
Restaurants
Afghan
American
Asian
Bagels
Bakery
Barbecue
Brazilian
Breakfast
Brew Pubs
Burgers
Chinese
Coffee Houses
Deli
Downtown San Rafael Restaurants
Fast Food
French
German
Hawaiian
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Latin American
Mediterranean
Mexican
Middle Eastern
Persian
Pizza
Resort Restaurants
Sandwiches
Seafood
Sports Bars
Steaks, Chops
Sushi
Tapas
Thai
Vegetarian
Vietnamese
Wine
Shopping
Accessories
Antiques
Auctions
Beer, Wine and Spirits
Books
Cellular & Wireless
Children's and Infants Clothing
Clothing
Coffee and Tea Shops
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Indian Arts & Crafts - Retail
Jewelry
Men's Clothing Stores
Music and Instruments
Pharmacies
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Day Spas
Resort Spas
Sports & Recreation
Associations & Clubs
Bicycles
Boat Dealers & Equipment
Boating
Camping & Parks
Docks & Marinas
Equestrian
Firearm Ranges
Fishing, Fishing Charters and Tours
Fitness Equipment & Apparel
Golf Courses
Golf Equipment & Supplies
Gymnastics
Health Clubs
Hiking
Instruction
Martial Arts
Recreation Facilities
Rentals
Skateboarding
Skating Rinks
Sporting Goods
Tennis
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Attractions
Auto Rentals
Bus Lines & Charters
Cruises
Hotels & Resorts
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Bridal Shops
Cakes & Caterers
Ceremony & Reception Venues
Consultants & Planners
Entertainment
Favors & Gifts
Florists
Health & Beauty
Photographers & Videographers
Rentals
Your Business Here
Apartments
Real Eatate Agents
Mortgage Lenders
Relocating To San Rafael
Classifieds
Jobs
Cars
Forums
Coupons
Archives
Contests
Search Hotels in San Rafael
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
ADD YOUR BUSINESS
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Movado Group Inc
(NY:
MOV
)
18.47
-0.69 (-3.60%)
Official Closing Price
Updated: 7:00 PM EDT, Oct 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 (%)
Dec 31, 2002
3.187
3.191
3.154
3.155
55,439
-0.00(-0.05%)
Dec 30, 2002
3.170
3.170
3.145
3.157
94,188
-0.01(-0.42%)
Dec 27, 2002
3.204
3.204
3.144
3.170
21,460
-0.05(-1.46%)
Dec 26, 2002
3.196
3.219
3.129
3.217
23,845
+0.01(+0.37%)
Dec 24, 2002
3.154
3.206
3.149
3.206
25,037
+0.04(+1.27%)
Dec 23, 2002
3.191
3.196
3.130
3.165
123,994
-0.04(-1.15%)
Dec 20, 2002
3.212
3.212
3.129
3.202
89,419
+0.01(+0.37%)
Dec 19, 2002
3.179
3.196
3.142
3.191
663,788
+0.03(+0.85%)
Dec 18, 2002
3.165
3.169
3.160
3.164
79,583
-0.00(-0.05%)
Dec 17, 2002
3.212
3.221
3.164
3.165
42,921
-0.06(-1.72%)
Dec 16, 2002
3.179
3.221
3.154
3.221
56,632
+0.05(+1.53%)
Dec 13, 2002
3.154
3.204
3.154
3.172
38,152
+0.01(+0.32%)
Dec 12, 2002
3.179
3.206
3.154
3.162
50,968
-0.01(-0.37%)
Dec 11, 2002
3.162
3.179
3.155
3.174
50,968
+0.03(+0.80%)
Dec 10, 2002
3.078
3.149
3.078
3.149
46,796
+0.06(+1.96%)
Dec 09, 2002
3.036
3.090
3.036
3.088
72,727
+0.03(+1.10%)
Dec 06, 2002
3.019
3.070
3.019
3.055
83,756
+0.02(+0.61%)
Dec 05, 2002
3.040
3.051
3.030
3.036
9,538
-0.01(-0.28%)
Dec 04, 2002
3.036
3.060
3.023
3.045
102,832
+0.01(+0.22%)
Dec 03, 2002
3.045
3.187
3.036
3.038
182,117
+0.04(+1.17%)
Dec 02, 2002
2.994
3.179
2.994
3.003
174,069
+0.02(+0.56%)
Nov 29, 2002
2.956
2.986
2.956
2.986
125,485
+0.03(+1.14%)
Nov 27, 2002
2.894
2.952
2.894
2.952
190,164
+0.06(+2.03%)
Nov 26, 2002
2.902
2.927
2.879
2.894
145,455
+0.00(+0.00%)
Nov 25, 2002
2.869
2.900
2.869
2.894
129,061
+0.04(+1.35%)
Nov 22, 2002
2.894
2.944
2.847
2.855
256,335
-0.05(-1.79%)
Nov 21, 2002
2.910
2.924
2.885
2.907
33,085
-0.00(-0.12%)
Nov 20, 2002
2.793
2.910
2.783
2.910
95,380
+0.13(+4.83%)
Nov 19, 2002
2.852
2.887
2.718
2.776
67,660
-0.08(-2.65%)
Nov 18, 2002
2.857
2.862
2.827
2.852
81,371
-0.01(-0.41%)
Nov 15, 2002
2.889
2.889
2.863
2.863
26,229
-0.02(-0.76%)
Nov 14, 2002
2.887
2.892
2.852
2.885
278,690
+0.00(+0.00%)
Nov 13, 2002
2.860
2.902
2.860
2.885
183,309
+0.02(+0.70%)
Nov 12, 2002
2.818
2.875
2.818
2.865
42,027
+0.05(+1.67%)
Nov 11, 2002
2.847
2.847
2.801
2.818
29,508
-0.03(-1.18%)
Nov 08, 2002
2.865
2.865
2.818
2.852
8,643
-0.01(-0.23%)
Nov 07, 2002
2.869
2.869
2.850
2.858
7,749
-0.03(-0.99%)
Nov 06, 2002
2.877
2.917
2.870
2.887
112,370
+0.01(+0.47%)
Nov 05, 2002
2.892
2.892
2.852
2.874
91,803
-0.02(-0.70%)
Nov 04, 2002
2.902
2.910
2.880
2.894
31,892
-0.03(-0.86%)
Nov 01, 2002
2.869
2.922
2.865
2.919
25,931
+0.06(+1.99%)
Oct 31, 2002
2.885
2.902
2.860
2.862
19,374
-0.01(-0.47%)
Oct 30, 2002
2.924
2.924
2.860
2.875
36,661
-0.05(-1.66%)
Oct 29, 2002
2.869
2.924
2.863
2.924
11,624
+0.04(+1.28%)
Oct 28, 2002
2.887
2.919
2.885
2.887
9,836
+0.00(+0.06%)
Oct 25, 2002
2.718
2.885
2.718
2.885
18,479
+0.18(+6.83%)
Oct 24, 2002
2.701
2.763
2.691
2.701
106,706
+0.00(+0.00%)
Oct 23, 2002
2.635
2.701
2.630
2.701
116,543
+0.07(+2.55%)
Oct 22, 2002
2.525
2.667
2.525
2.634
42,921
+0.10(+3.97%)
Oct 21, 2002
2.528
2.550
2.528
2.533
10,432
+0.01(+0.33%)
Oct 18, 2002
2.523
2.546
2.523
2.525
8,941
+0.00(+0.00%)
Oct 17, 2002
2.499
2.516
2.494
2.525
20,268
+0.06(+2.31%)
Oct 16, 2002
2.491
2.498
2.466
2.468
56,930
-0.04(-1.61%)
Oct 15, 2002
2.491
2.525
2.474
2.508
138,003
+0.00(+0.00%)
Oct 14, 2002
2.533
2.546
2.508
2.508
1,192,256
-0.03(-0.99%)
Oct 11, 2002
2.499
2.533
2.499
2.533
24,739
+0.03(+1.07%)
Oct 10, 2002
2.458
2.508
2.449
2.506
30,700
+0.03(+1.29%)
Oct 09, 2002
2.558
2.577
2.474
2.474
31,892
-0.12(-4.53%)
Oct 08, 2002
2.632
2.632
2.577
2.592
18,778
-0.05(-1.84%)
Oct 07, 2002
2.672
2.672
2.634
2.640
33,383
-0.04(-1.63%)
Oct 04, 2002
2.697
2.726
2.659
2.684
31,296
+0.00(+0.13%)
Oct 03, 2002
2.674
2.712
2.659
2.681
79,285
+0.01(+0.50%)
Oct 02, 2002
2.743
2.756
2.667
2.667
32,190
-0.07(-2.39%)
Oct 01, 2002
2.733
2.743
2.684
2.733
180,328
+0.01(+0.25%)
Sep 30, 2002
2.723
2.734
2.694
2.726
10,432
+0.03(+0.93%)
Sep 27, 2002
2.718
2.739
2.676
2.701
36,363
+0.00(+0.06%)
Sep 26, 2002
2.734
2.751
2.699
2.699
48,882
-0.03(-1.17%)
Sep 25, 2002
2.724
2.744
2.714
2.731
59,612
+0.01(+0.25%)
Sep 24, 2002
2.751
2.754
2.676
2.724
146,349
-0.04(-1.52%)
Sep 23, 2002
2.768
2.801
2.751
2.766
62,891
-0.04(-1.43%)
Sep 20, 2002
2.810
2.838
2.776
2.806
67,362
-0.00(-0.12%)
Sep 19, 2002
2.857
2.874
2.810
2.810
68,852
-0.05(-1.82%)
Sep 18, 2002
2.885
2.885
2.833
2.862
52,161
-0.03(-0.93%)
Sep 17, 2002
2.927
2.929
2.885
2.889
98,957
-0.04(-1.32%)
Sep 16, 2002
2.879
2.936
2.855
2.927
46,796
+0.04(+1.51%)
Sep 13, 2002
2.887
2.887
2.842
2.884
18,479
-0.01(-0.35%)
Sep 12, 2002
2.885
2.951
2.869
2.894
46,796
+0.02(+0.64%)
Sep 11, 2002
2.894
2.894
2.858
2.875
35,171
-0.02(-0.64%)
Sep 10, 2002
2.927
2.927
2.845
2.894
104,024
-0.04(-1.37%)
Sep 09, 2002
2.937
2.959
2.902
2.934
145,753
-0.05(-1.52%)
Sep 06, 2002
3.036
3.085
2.937
2.979
97,765
-0.04(-1.33%)
Sep 05, 2002
3.135
3.137
2.986
3.019
139,195
-0.06(-2.07%)
Sep 04, 2002
3.053
3.093
3.036
3.083
19,672
+0.06(+1.88%)
Sep 03, 2002
3.087
3.093
3.026
3.026
19,672
-0.03(-0.93%)
Aug 30, 2002
3.120
3.120
3.055
3.055
43,815
-0.07(-2.31%)
Aug 29, 2002
3.087
3.127
3.003
3.127
50,372
+0.06(+1.86%)
Aug 28, 2002
3.095
3.129
3.070
3.070
39,642
-0.04(-1.35%)
Aug 27, 2002
3.170
3.181
3.112
3.112
45,305
-0.08(-2.57%)
Aug 26, 2002
3.204
3.224
3.187
3.194
30,998
+0.02(+0.74%)
Aug 23, 2002
3.249
3.261
3.145
3.170
90,909
-0.09(-2.78%)
Aug 22, 2002
3.254
3.271
3.239
3.261
32,787
-0.01(-0.26%)
Aug 21, 2002
3.288
3.305
3.221
3.269
99,255
+0.01(+0.26%)
Aug 20, 2002
3.271
3.296
3.246
3.261
16,989
+0.12(+3.96%)
Aug 16, 2002
3.186
3.186
3.100
3.137
75,708
-0.05(-1.53%)
Aug 15, 2002
3.204
3.204
3.144
3.186
50,074
-0.02(-0.47%)
Aug 14, 2002
3.187
3.248
3.184
3.201
49,776
+0.04(+1.22%)
Aug 13, 2002
3.288
3.288
3.162
3.162
58,420
-0.09(-2.89%)
Aug 12, 2002
3.204
3.256
3.179
3.256
8,047
-0.01(-0.36%)
Aug 07, 2002
3.288
3.338
3.238
3.268
42,623
+0.00(+0.00%)
Aug 06, 2002
3.196
3.271
3.196
3.268
24,739
+0.06(+1.78%)
Aug 05, 2002
3.254
3.269
3.187
3.211
11,922
-0.02(-0.57%)
Aug 02, 2002
3.347
3.352
3.229
3.229
70,641
-0.12(-3.70%)
Aug 01, 2002
3.380
3.385
3.305
3.353
53,651
+0.00(+0.00%)
Jul 31, 2002
3.380
3.397
3.303
3.353
66,468
+0.00(+0.05%)
Jul 30, 2002
3.355
3.373
3.301
3.352
38,152
-0.00(-0.05%)
Jul 29, 2002
3.204
3.353
3.204
3.353
118,927
+0.18(+5.77%)
Jul 26, 2002
3.170
3.244
3.003
3.170
48,286
+0.04(+1.34%)
Jul 25, 2002
3.036
3.139
2.996
3.129
43,219
+0.09(+3.04%)
Jul 24, 2002
3.036
3.036
2.986
3.036
77,496
-0.04(-1.36%)
Jul 23, 2002
3.221
3.222
3.046
3.078
36,363
-0.16(-4.97%)
Jul 22, 2002
3.313
3.323
3.145
3.239
71,833
-0.11(-3.40%)
Jul 19, 2002
3.489
3.489
3.338
3.353
63,785
-0.19(-5.44%)
Jul 17, 2002
3.644
3.664
3.481
3.546
40,536
-0.23(-6.04%)
Jul 12, 2002
3.689
3.867
3.650
3.774
90,313
+0.09(+2.32%)
Jul 11, 2002
3.724
3.724
3.456
3.689
97,765
-0.06(-1.61%)
Jul 10, 2002
3.858
3.860
3.690
3.749
69,150
-0.13(-3.25%)
Jul 09, 2002
3.917
3.917
3.875
3.875
41,430
-0.04(-1.07%)
Jul 08, 2002
4.043
4.043
3.917
3.917
45,007
-0.13(-3.11%)
Jul 05, 2002
3.942
4.043
3.909
4.043
43,815
+0.10(+2.47%)
Jul 04, 2002
3.925
3.945
3.892
3.945
39,940
+0.00(+0.00%)
Jul 03, 2002
3.925
3.945
3.892
3.945
39,940
+0.00(+0.00%)
Jul 02, 2002
4.009
4.026
3.883
3.945
21,460
-0.08(-2.00%)
Jul 01, 2002
4.093
4.095
4.009
4.026
225,038
-0.19(-4.57%)
Jun 28, 2002
3.692
4.219
3.684
4.219
301,342
+0.50(+13.44%)
Jun 27, 2002
3.771
3.771
3.657
3.719
106,706
-0.05(-1.33%)
Jun 26, 2002
3.690
3.783
3.690
3.769
69,448
+0.04(+0.99%)
Jun 25, 2002
3.657
3.741
3.655
3.732
51,863
+0.05(+1.37%)
Jun 21, 2002
3.687
3.689
3.590
3.682
81,669
+0.05(+1.39%)
Jun 20, 2002
3.556
3.672
3.514
3.632
31,296
+0.07(+1.88%)
Jun 19, 2002
3.570
3.687
3.540
3.565
70,045
-0.01(-0.14%)
Jun 18, 2002
3.553
3.665
3.538
3.570
91,505
+0.01(+0.38%)
Jun 17, 2002
3.556
3.556
3.531
3.556
32,488
+0.00(+0.00%)
Jun 14, 2002
3.422
3.565
3.397
3.556
75,112
+0.06(+1.68%)
Jun 12, 2002
3.506
3.506
3.441
3.498
28,316
+0.01(+0.24%)
Jun 11, 2002
3.447
3.556
3.444
3.489
36,661
+0.02(+0.48%)
Jun 10, 2002
3.447
3.506
3.447
3.472
21,758
+0.04(+1.22%)
Jun 07, 2002
3.430
3.430
3.389
3.430
22,354
+0.01(+0.39%)
Jun 06, 2002
3.414
3.417
3.372
3.417
172,281
-0.04(-1.12%)
Jun 05, 2002
3.422
3.456
3.357
3.456
53,353
-0.15(-4.19%)
May 31, 2002
3.503
3.690
3.472
3.607
187,780
-0.07(-1.83%)
May 28, 2002
3.784
3.816
3.524
3.674
87,332
-0.10(-2.62%)
May 27, 2002
3.883
3.875
3.716
3.773
36,661
+0.00(+0.00%)
May 24, 2002
3.883
3.875
3.716
3.773
36,661
-0.10(-2.64%)
May 23, 2002
3.959
3.959
3.793
3.875
33,085
-0.06(-1.49%)
May 22, 2002
3.967
4.001
3.791
3.934
61,997
-0.06(-1.47%)
May 21, 2002
4.085
4.085
3.992
3.992
26,527
-0.11(-2.66%)
May 20, 2002
4.169
4.177
4.093
4.101
18,778
-0.07(-1.61%)
May 17, 2002
4.143
4.177
4.127
4.169
18,479
+0.02(+0.40%)
May 16, 2002
4.110
4.152
4.095
4.152
48,286
-0.05(-1.28%)
May 15, 2002
4.135
4.227
4.135
4.205
54,843
+0.08(+1.91%)
May 14, 2002
4.169
4.169
4.101
4.127
34,277
+0.02(+0.45%)
May 13, 2002
3.917
4.108
3.909
4.108
152,906
+0.20(+5.11%)
May 10, 2002
3.956
3.974
3.883
3.909
108,793
-0.01(-0.34%)
May 09, 2002
4.026
4.043
3.917
3.922
25,633
-0.10(-2.58%)
May 08, 2002
4.033
4.043
3.969
4.026
28,018
+0.00(+0.04%)
May 07, 2002
4.033
4.049
4.021
4.024
32,488
-0.01(-0.29%)
May 06, 2002
4.090
4.090
4.029
4.036
35,767
-0.04(-0.99%)
May 03, 2002
4.110
4.132
4.034
4.076
27,719
-0.01(-0.21%)
May 02, 2002
3.950
4.085
3.942
4.085
94,486
+0.17(+4.46%)
May 01, 2002
3.825
3.925
3.783
3.910
101,937
+0.09(+2.24%)
Apr 30, 2002
3.789
3.825
3.789
3.825
85,842
+0.04(+1.11%)
Apr 29, 2002
3.758
3.783
3.749
3.783
330,553
+0.02(+0.45%)
Apr 26, 2002
3.756
3.791
3.751
3.766
75,112
+0.02(+0.45%)
Apr 25, 2002
3.732
3.758
3.724
3.749
50,670
+0.03(+0.77%)
Apr 24, 2002
3.638
3.731
3.638
3.721
157,675
+0.08(+2.26%)
Apr 23, 2002
3.640
3.640
3.605
3.638
84,054
+0.02(+0.42%)
Apr 22, 2002
3.690
3.716
3.581
3.623
62,891
-0.07(-1.82%)
Apr 19, 2002
3.741
3.774
3.690
3.690
55,141
-0.04(-1.08%)
Apr 18, 2002
3.746
3.749
3.724
3.731
14,903
-0.02(-0.40%)
Apr 17, 2002
3.816
3.816
3.746
3.746
42,623
-0.08(-2.06%)
Apr 16, 2002
3.805
3.841
3.796
3.825
38,152
+0.05(+1.42%)
Apr 15, 2002
3.761
3.771
3.732
3.771
16,095
+0.01(+0.36%)
Apr 12, 2002
3.732
3.758
3.714
3.758
25,037
+0.04(+1.13%)
Apr 11, 2002
3.707
3.724
3.690
3.716
39,642
+0.03(+0.68%)
Apr 10, 2002
3.657
3.732
3.657
3.690
43,517
+0.01(+0.14%)
Apr 09, 2002
3.659
3.687
3.657
3.685
77,198
+0.03(+0.69%)
Apr 08, 2002
3.657
3.682
3.649
3.660
23,547
-0.01(-0.37%)
Apr 05, 2002
3.682
3.687
3.657
3.674
17,585
+0.01(+0.23%)
Apr 04, 2002
3.657
3.685
3.652
3.665
76,304
+0.00(+0.00%)
Apr 03, 2002
3.665
3.682
3.644
3.665
43,219
+0.00(+0.00%)
Apr 02, 2002
3.690
3.694
3.665
3.665
41,132
-0.01(-0.32%)
Apr 01, 2002
3.657
3.697
3.625
3.677
21,460
-0.01(-0.14%)
Mar 29, 2002
3.647
3.719
3.647
3.682
123,398
+0.00(+0.00%)
Mar 28, 2002
3.647
3.719
3.647
3.682
123,398
+0.04(+1.11%)
Mar 27, 2002
3.590
3.642
3.583
3.642
69,150
+0.05(+1.45%)
Mar 26, 2002
3.556
3.590
3.528
3.590
38,450
+0.00(+0.00%)
Mar 25, 2002
3.657
3.657
3.573
3.590
6,855
-0.03(-0.93%)
Mar 22, 2002
3.657
3.680
3.623
3.623
79,583
-0.06(-1.73%)
Mar 21, 2002
3.623
3.687
3.598
3.687
59,314
+0.08(+2.28%)
Mar 20, 2002
3.581
3.627
3.575
3.605
52,459
+0.03(+0.94%)
Mar 19, 2002
3.540
3.571
3.523
3.571
107,303
-0.03(-0.93%)
Mar 18, 2002
3.632
3.632
3.590
3.605
238,451
+0.02(+0.42%)
Mar 15, 2002
3.556
3.640
3.556
3.590
167,214
+0.04(+1.18%)
Mar 14, 2002
3.296
3.548
3.290
3.548
428,020
+0.33(+10.10%)
Mar 13, 2002
3.221
3.238
3.219
3.222
28,614
-0.02(-0.72%)
Mar 12, 2002
3.229
3.271
3.229
3.246
16,393
-0.02(-0.62%)
Mar 11, 2002
3.271
3.271
3.254
3.266
15,797
+0.01(+0.36%)
Mar 08, 2002
3.254
3.271
3.201
3.254
38,152
+0.03(+1.04%)
Mar 07, 2002
3.254
3.271
3.221
3.221
8,941
+0.01(+0.26%)
Mar 06, 2002
3.196
3.212
3.144
3.212
60,208
-0.02(-0.52%)
Mar 05, 2002
3.170
3.229
3.154
3.229
70,939
+0.06(+1.96%)
Mar 04, 2002
3.103
3.174
3.097
3.167
59,612
+0.06(+2.05%)
Mar 01, 2002
3.070
3.103
3.070
3.103
109,091
+0.02(+0.54%)
Feb 28, 2002
3.070
3.103
3.070
3.087
18,778
-0.00(-0.11%)
Feb 27, 2002
3.095
3.102
3.070
3.090
18,479
+0.02(+0.55%)
Feb 26, 2002
3.073
3.090
3.073
3.073
7,451
-0.02(-0.54%)
Feb 25, 2002
3.103
3.103
3.061
3.090
108,793
+0.00(+0.11%)
Feb 22, 2002
3.078
3.087
3.058
3.087
24,441
+0.03(+1.10%)
Feb 21, 2002
3.087
3.095
3.028
3.053
34,575
-0.03(-1.09%)
Feb 20, 2002
3.070
3.087
3.046
3.087
13,710
+0.02(+0.77%)
Feb 19, 2002
3.061
3.087
3.036
3.063
14,903
-0.02(-0.49%)
Feb 18, 2002
3.080
3.097
3.070
3.078
1,118,038
+0.00(+0.00%)
Feb 15, 2002
3.080
3.097
3.070
3.078
14,009
-0.00(-0.05%)
Feb 14, 2002
3.103
3.112
3.077
3.080
119,225
-0.02(-0.70%)
Feb 13, 2002
3.053
3.103
3.053
3.102
30,193,902
+0.06(+1.87%)
Feb 12, 2002
3.028
3.061
3.003
3.045
6,855
+0.04(+1.40%)
Feb 11, 2002
3.061
3.061
2.910
3.003
53,949
-0.06(-1.92%)
Feb 08, 2002
2.986
3.061
2.969
3.061
21,758
+0.05(+1.67%)
Feb 07, 2002
2.996
3.061
2.996
3.011
17,585
+0.03(+1.07%)
Feb 06, 2002
2.936
2.989
2.927
2.979
95,678
+0.05(+1.54%)
Feb 05, 2002
2.919
2.978
2.885
2.934
56,632
+0.03(+1.10%)
Feb 04, 2002
2.910
2.937
2.902
2.902
21,162
-0.03(-0.86%)
Feb 01, 2002
2.952
3.019
2.927
2.927
62,891
-0.04(-1.41%)
Jan 31, 2002
3.028
3.053
2.956
2.969
77,198
-0.09(-3.01%)
Jan 30, 2002
3.103
3.103
3.045
3.061
24,143
-0.03(-0.82%)
Jan 29, 2002
3.129
3.164
3.078
3.087
113,562
-0.04(-1.34%)
Jan 28, 2002
3.129
3.129
3.129
3.129
2,384
+0.00(+0.00%)
Jan 25, 2002
3.120
3.145
3.120
3.129
14,903
+0.03(+0.81%)
Jan 24, 2002
3.103
3.145
3.098
3.103
49,180
+0.00(+0.00%)
Jan 23, 2002
3.061
3.103
3.036
3.103
19,970
+0.03(+0.82%)
Jan 22, 2002
3.102
3.103
3.061
3.078
112,668
-0.01(-0.27%)
Jan 21, 2002
3.187
3.187
3.078
3.087
80,775
+0.00(+0.00%)
Jan 18, 2002
3.187
3.187
3.078
3.087
80,775
-0.10(-3.16%)
Jan 17, 2002
3.011
3.196
3.011
3.187
214,308
+0.25(+8.51%)
Jan 16, 2002
2.884
2.937
2.810
2.937
28,316
+0.07(+2.46%)
Jan 15, 2002
2.944
2.956
2.852
2.867
19,970
-0.07(-2.34%)
Jan 14, 2002
2.952
2.969
2.936
2.936
5,365
-0.03(-1.07%)
Jan 11, 2002
3.019
3.035
2.894
2.967
554,995
-0.09(-2.80%)
Jan 10, 2002
3.082
3.102
3.045
3.053
23,547
-0.04(-1.25%)
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.