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
)
26.70
+0.20 (+0.75%)
Streaming Delayed Price
Updated: 11:16 AM EDT, Jun 3, 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, 2003
5.008
5.008
4.862
4.883
35,843
-0.11(-2.15%)
Dec 30, 2003
4.973
4.999
4.964
4.990
80,936
+0.00(+0.07%)
Dec 29, 2003
5.008
5.011
4.971
4.987
113,310
+0.06(+1.16%)
Dec 26, 2003
4.861
4.937
4.861
4.930
33,819
-0.02(-0.35%)
Dec 24, 2003
4.947
4.947
4.897
4.947
70,530
-0.07(-1.35%)
Dec 23, 2003
5.139
5.143
4.999
5.015
80,936
-0.17(-3.33%)
Dec 22, 2003
5.189
5.189
5.137
5.188
20,234
-0.02(-0.37%)
Dec 19, 2003
5.267
5.319
5.172
5.207
80,358
-0.05(-0.99%)
Dec 18, 2003
5.155
5.258
5.141
5.258
43,936
+0.12(+2.36%)
Dec 17, 2003
5.136
5.136
5.092
5.137
43,647
-0.02(-0.30%)
Dec 16, 2003
5.051
5.153
5.051
5.153
50,007
+0.08(+1.67%)
Dec 15, 2003
5.096
5.106
5.068
5.068
30,640
-0.01(-0.17%)
Dec 12, 2003
5.044
5.077
5.044
5.077
17,632
+0.03(+0.69%)
Dec 11, 2003
5.009
5.058
5.009
5.042
84,404
+0.03(+0.66%)
Dec 10, 2003
5.068
5.094
5.002
5.009
54,631
-0.08(-1.50%)
Dec 09, 2003
5.099
5.137
5.051
5.085
80,936
-0.04(-0.78%)
Dec 08, 2003
5.060
5.124
5.013
5.125
76,311
+0.04(+0.71%)
Dec 05, 2003
5.137
5.153
5.106
5.089
32,085
-0.07(-1.28%)
Dec 04, 2003
5.068
5.130
5.035
5.155
73,709
+0.09(+1.71%)
Dec 03, 2003
5.060
5.084
5.002
5.068
91,920
+0.02(+0.45%)
Dec 02, 2003
4.973
5.129
4.973
5.046
267,956
+0.33(+7.05%)
Dec 01, 2003
4.712
4.722
4.708
4.714
26,593
+0.01(+0.22%)
Nov 28, 2003
4.679
4.721
4.679
4.703
23,702
-0.02(-0.40%)
Nov 26, 2003
4.748
4.774
4.722
4.722
30,929
-0.02(-0.37%)
Nov 25, 2003
4.707
4.779
4.695
4.740
66,194
+0.04(+0.92%)
Nov 24, 2003
4.655
4.714
4.655
4.696
31,218
+0.06(+1.27%)
Nov 21, 2003
4.558
4.651
4.558
4.637
24,280
+0.11(+2.33%)
Nov 20, 2003
4.587
4.629
4.522
4.532
31,796
-0.04(-0.98%)
Nov 19, 2003
4.549
4.598
4.504
4.577
64,170
+0.04(+0.99%)
Nov 18, 2003
4.610
4.639
4.532
4.532
47,116
-0.09(-1.87%)
Nov 17, 2003
4.561
4.632
4.541
4.618
58,967
-0.00(-0.07%)
Nov 14, 2003
4.668
4.668
4.610
4.622
52,897
-0.05(-1.04%)
Nov 13, 2003
4.705
4.705
4.653
4.670
41,046
-0.00(-0.04%)
Nov 12, 2003
4.705
4.705
4.651
4.672
60,124
+0.06(+1.28%)
Nov 11, 2003
4.646
4.662
4.627
4.613
24,280
-0.04(-0.86%)
Nov 10, 2003
4.653
4.662
4.637
4.653
52,897
+0.01(+0.26%)
Nov 07, 2003
4.677
4.677
4.641
4.641
52,319
+0.01(+0.19%)
Nov 06, 2003
4.549
4.731
4.627
4.632
124,583
+0.08(+1.83%)
Nov 05, 2003
4.328
4.577
4.465
4.549
84,404
+0.05(+1.04%)
Nov 04, 2003
4.328
4.544
4.387
4.503
89,607
+0.17(+4.04%)
Nov 03, 2003
4.219
4.333
4.219
4.328
60,413
+0.17(+4.03%)
Oct 31, 2003
4.150
4.221
4.150
4.160
30,062
+0.02(+0.38%)
Oct 30, 2003
4.151
4.151
4.120
4.144
19,077
+0.01(+0.25%)
Oct 29, 2003
4.119
4.141
4.056
4.134
70,241
+0.02(+0.42%)
Oct 28, 2003
4.105
4.169
4.105
4.117
58,389
+0.05(+1.19%)
Oct 27, 2003
3.996
4.068
3.989
4.068
28,327
+0.06(+1.47%)
Oct 24, 2003
4.004
4.020
3.980
4.010
100,014
+0.02(+0.56%)
Oct 23, 2003
4.018
4.025
3.987
3.987
46,827
-0.04(-0.95%)
Oct 22, 2003
4.134
4.134
4.003
4.025
57,233
-0.11(-2.68%)
Oct 21, 2003
4.165
4.165
4.112
4.136
52,608
-0.02(-0.58%)
Oct 20, 2003
4.151
4.151
4.151
4.160
58,967
+0.02(+0.38%)
Oct 17, 2003
4.151
4.151
4.139
4.144
16,187
-0.01(-0.17%)
Oct 16, 2003
4.143
4.143
4.143
4.151
50,296
+0.00(+0.00%)
Oct 15, 2003
4.167
4.167
4.143
4.151
72,842
+0.00(+0.00%)
Oct 14, 2003
4.108
4.160
4.095
4.151
67,639
+0.06(+1.44%)
Oct 13, 2003
4.048
4.108
4.074
4.093
22,835
+0.04(+1.11%)
Oct 10, 2003
4.049
4.063
4.034
4.048
60,991
-0.01(-0.34%)
Oct 09, 2003
4.048
4.075
4.048
4.061
42,491
+0.05(+1.16%)
Oct 08, 2003
4.006
4.022
4.003
4.015
25,148
+0.00(+0.00%)
Oct 07, 2003
3.996
4.034
4.004
4.015
26,593
+0.02(+0.48%)
Oct 06, 2003
3.951
4.013
3.951
3.996
67,639
+0.04(+1.14%)
Oct 03, 2003
3.923
3.966
3.923
3.951
64,459
+0.06(+1.47%)
Oct 02, 2003
3.978
3.978
3.894
3.894
40,757
-0.08(-1.92%)
Oct 01, 2003
3.773
3.966
3.773
3.970
47,405
+0.18(+4.79%)
Sep 30, 2003
3.738
3.793
3.728
3.788
62,725
+0.08(+2.19%)
Sep 29, 2003
3.607
3.812
3.607
3.707
235,582
+0.13(+3.78%)
Sep 26, 2003
3.632
3.632
3.485
3.572
81,225
-0.16(-4.18%)
Sep 25, 2003
3.821
3.821
3.728
3.728
31,218
-0.10(-2.71%)
Sep 24, 2003
3.909
3.909
3.831
3.831
244,831
-0.05(-1.34%)
Sep 23, 2003
4.051
4.051
3.890
3.883
56,655
-0.18(-4.35%)
Sep 22, 2003
4.074
4.082
4.022
4.060
35,265
-0.01(-0.34%)
Sep 19, 2003
4.058
4.082
4.058
4.074
27,171
+0.01(+0.17%)
Sep 18, 2003
4.023
4.030
4.023
4.067
29,483
+0.03(+0.86%)
Sep 17, 2003
4.048
4.084
4.039
4.032
26,882
-0.02(-0.60%)
Sep 16, 2003
3.997
4.056
3.984
4.056
26,882
+0.03(+0.86%)
Sep 15, 2003
3.970
4.169
3.970
4.022
75,733
+0.05(+1.35%)
Sep 12, 2003
3.780
3.987
3.773
3.968
63,592
+0.18(+4.75%)
Sep 11, 2003
3.769
3.809
3.769
3.788
34,975
+0.03(+0.92%)
Sep 10, 2003
3.909
3.909
3.754
3.754
75,155
-0.17(-4.32%)
Sep 09, 2003
3.980
3.980
3.914
3.923
47,983
-0.06(-1.39%)
Sep 08, 2003
4.077
4.106
3.978
3.978
57,522
-0.10(-2.34%)
Sep 05, 2003
4.134
4.151
4.074
4.074
26,304
-0.07(-1.63%)
Sep 04, 2003
4.203
4.203
4.132
4.141
43,936
-0.04(-1.07%)
Sep 03, 2003
4.195
4.243
4.181
4.186
43,069
-0.01(-0.21%)
Sep 02, 2003
4.151
4.195
4.120
4.195
52,030
+0.06(+1.46%)
Aug 29, 2003
4.125
4.151
4.125
4.134
18,210
+0.00(+0.00%)
Aug 28, 2003
4.013
4.143
3.992
4.134
49,428
+0.10(+2.57%)
Aug 27, 2003
3.984
4.030
3.984
4.030
17,921
+0.06(+1.61%)
Aug 26, 2003
3.961
3.966
3.863
3.966
46,827
-0.01(-0.13%)
Aug 25, 2003
4.022
4.022
3.970
3.972
8,093
-0.05(-1.25%)
Aug 22, 2003
4.108
4.108
4.022
4.022
23,413
-0.10(-2.31%)
Aug 21, 2003
4.151
4.169
4.074
4.117
62,147
-0.06(-1.33%)
Aug 20, 2003
4.100
4.172
4.100
4.172
13,007
+0.08(+1.99%)
Aug 19, 2003
4.016
4.091
4.016
4.091
16,187
+0.08(+1.98%)
Aug 18, 2003
3.890
4.011
3.885
4.011
26,593
+0.13(+3.30%)
Aug 15, 2003
3.883
3.904
3.883
3.883
7,226
+0.01(+0.22%)
Aug 14, 2003
3.774
3.875
3.774
3.875
15,609
+0.11(+2.89%)
Aug 13, 2003
3.771
3.774
3.747
3.766
20,812
+0.00(+0.09%)
Aug 12, 2003
3.811
3.814
3.719
3.762
33,530
-0.06(-1.49%)
Aug 11, 2003
3.788
3.824
3.788
3.819
15,320
+0.07(+1.75%)
Aug 08, 2003
3.757
3.771
3.745
3.754
10,406
-0.01(-0.18%)
Aug 07, 2003
3.780
3.781
3.736
3.760
19,655
-0.05(-1.23%)
Aug 06, 2003
3.814
3.838
3.807
3.807
29,483
-0.01(-0.36%)
Aug 05, 2003
3.889
3.889
3.821
3.821
15,320
-0.05(-1.34%)
Aug 04, 2003
3.972
3.980
3.871
3.873
25,437
-0.12(-2.91%)
Aug 01, 2003
3.987
4.006
3.961
3.989
40,179
-0.01(-0.17%)
Jul 31, 2003
3.996
4.034
3.992
3.996
34,397
-0.00(-0.04%)
Jul 30, 2003
4.022
4.039
3.996
3.997
14,741
-0.00(-0.04%)
Jul 29, 2003
4.004
4.020
3.978
3.999
35,265
-0.01(-0.13%)
Jul 28, 2003
3.987
4.013
3.966
4.004
34,686
+0.03(+0.74%)
Jul 25, 2003
4.004
4.020
3.972
3.975
35,554
-0.02(-0.52%)
Jul 24, 2003
3.956
4.046
3.956
3.996
41,335
+0.06(+1.45%)
Jul 23, 2003
3.991
3.991
3.925
3.939
15,609
-0.04(-0.91%)
Jul 22, 2003
3.978
3.978
3.961
3.975
22,546
-0.01(-0.26%)
Jul 21, 2003
3.996
4.010
3.961
3.985
40,179
-0.02(-0.60%)
Jul 18, 2003
4.221
4.226
4.010
4.010
80,647
-0.20(-4.77%)
Jul 17, 2003
4.203
4.221
4.186
4.210
36,999
+0.03(+0.79%)
Jul 16, 2003
4.082
4.177
4.075
4.177
28,616
+0.08(+1.90%)
Jul 15, 2003
4.086
4.124
4.082
4.100
69,662
+0.01(+0.13%)
Jul 14, 2003
4.151
4.169
4.093
4.094
102,615
-0.01(-0.34%)
Jul 11, 2003
4.022
4.108
4.013
4.108
67,928
+0.08(+2.11%)
Jul 10, 2003
3.944
4.030
3.944
4.023
46,249
+0.08(+2.02%)
Jul 09, 2003
3.823
3.961
3.812
3.944
97,701
+0.13(+3.31%)
Jul 08, 2003
3.793
3.826
3.788
3.818
80,936
+0.02(+0.64%)
Jul 07, 2003
3.764
3.793
3.752
3.793
54,920
+0.05(+1.25%)
Jul 03, 2003
3.726
3.759
3.721
3.747
9,827
+0.01(+0.37%)
Jul 02, 2003
3.754
3.773
3.728
3.733
57,233
-0.01(-0.37%)
Jul 01, 2003
3.771
3.780
3.740
3.747
35,843
-0.02(-0.41%)
Jun 30, 2003
3.710
3.762
3.710
3.762
115,045
+0.05(+1.40%)
Jun 27, 2003
3.736
3.760
3.710
3.710
20,234
+0.00(+0.00%)
Jun 26, 2003
3.702
3.762
3.702
3.710
34,686
+0.03(+0.89%)
Jun 25, 2003
3.703
3.717
3.677
3.677
37,577
-0.02(-0.47%)
Jun 24, 2003
3.655
3.745
3.617
3.695
113,888
+0.07(+2.05%)
Jun 23, 2003
3.629
3.672
3.620
3.620
45,671
+0.03(+0.72%)
Jun 20, 2003
3.619
3.653
3.594
3.594
31,218
+0.02(+0.53%)
Jun 19, 2003
3.652
3.684
3.574
3.575
30,062
-0.06(-1.62%)
Jun 18, 2003
3.530
3.634
3.527
3.634
84,404
+0.11(+3.19%)
Jun 17, 2003
3.425
3.522
3.425
3.522
38,444
+0.08(+2.41%)
Jun 16, 2003
3.504
3.508
3.366
3.439
57,233
-0.06(-1.83%)
Jun 13, 2003
3.529
3.543
3.503
3.503
16,187
-0.04(-1.07%)
Jun 12, 2003
3.572
3.581
3.529
3.541
14,163
-0.02(-0.58%)
Jun 11, 2003
3.572
3.588
3.546
3.562
31,507
-0.02(-0.53%)
Jun 10, 2003
3.632
3.632
3.572
3.581
28,327
-0.03(-0.96%)
Jun 09, 2003
3.632
3.658
3.589
3.615
128,919
-0.05(-1.28%)
Jun 06, 2003
3.883
3.909
3.632
3.662
122,560
-0.21(-5.41%)
Jun 05, 2003
3.920
3.920
3.871
3.871
55,788
-0.07(-1.67%)
Jun 04, 2003
3.904
3.954
3.904
3.937
71,108
+0.04(+1.07%)
Jun 03, 2003
3.909
3.935
3.895
3.895
12,718
+0.00(+0.09%)
Jun 02, 2003
3.961
3.975
3.866
3.892
93,076
-0.08(-2.09%)
May 30, 2003
3.953
3.985
3.913
3.975
129,786
+0.04(+0.92%)
May 29, 2003
3.940
3.954
3.878
3.939
139,325
-0.00(-0.04%)
May 28, 2003
3.968
3.973
3.914
3.940
44,514
-0.01(-0.31%)
May 27, 2003
3.932
3.953
3.911
3.953
30,640
+0.03(+0.79%)
May 23, 2003
3.901
3.927
3.901
3.921
9,249
+0.02(+0.53%)
May 22, 2003
3.895
3.909
3.892
3.901
21,390
-0.01(-0.31%)
May 21, 2003
3.876
3.918
3.876
3.913
33,819
+0.02(+0.49%)
May 20, 2003
3.892
3.916
3.883
3.894
24,858
-0.02(-0.62%)
May 19, 2003
3.996
3.996
3.918
3.918
58,678
-0.07(-1.69%)
May 16, 2003
3.966
4.003
3.961
3.985
118,802
+0.01(+0.30%)
May 15, 2003
3.875
3.989
3.869
3.973
34,975
+0.10(+2.54%)
May 14, 2003
3.823
3.908
3.814
3.875
46,827
+0.07(+1.82%)
May 13, 2003
3.750
3.835
3.747
3.805
37,577
+0.05(+1.24%)
May 12, 2003
3.724
3.762
3.724
3.759
38,444
+0.03(+0.93%)
May 09, 2003
3.696
3.724
3.693
3.724
8,093
+0.04(+0.99%)
May 08, 2003
3.676
3.696
3.660
3.688
21,968
+0.00(+0.09%)
May 07, 2003
3.691
3.736
3.684
3.684
53,475
-0.01(-0.19%)
May 06, 2003
3.605
3.707
3.605
3.691
35,843
+0.07(+1.91%)
May 05, 2003
3.620
3.636
3.615
3.622
36,999
+0.00(+0.05%)
May 02, 2003
3.603
3.683
3.603
3.620
34,686
+0.03(+0.72%)
May 01, 2003
3.546
3.619
3.530
3.594
18,210
+0.05(+1.37%)
Apr 30, 2003
3.460
3.546
3.460
3.546
27,749
+0.09(+2.50%)
Apr 29, 2003
3.390
3.468
3.390
3.460
23,413
+0.06(+1.78%)
Apr 28, 2003
3.460
3.460
3.371
3.399
23,702
-0.05(-1.45%)
Apr 25, 2003
3.487
3.489
3.442
3.449
16,765
-0.04(-1.29%)
Apr 24, 2003
3.492
3.518
3.480
3.494
42,780
+0.02(+0.50%)
Apr 23, 2003
3.458
3.477
3.434
3.477
13,585
+0.03(+0.80%)
Apr 22, 2003
3.399
3.451
3.399
3.449
20,523
+0.04(+1.27%)
Apr 21, 2003
3.364
3.406
3.332
3.406
83,537
+0.04(+1.29%)
Apr 17, 2003
3.349
3.364
3.344
3.363
11,851
+0.02(+0.47%)
Apr 16, 2003
3.330
3.364
3.321
3.347
37,577
+0.02(+0.52%)
Apr 15, 2003
3.261
3.330
3.254
3.330
141,927
+0.07(+2.01%)
Apr 14, 2003
3.224
3.285
3.159
3.264
43,358
+0.05(+1.56%)
Apr 11, 2003
3.278
3.283
3.214
3.214
51,452
-0.05(-1.43%)
Apr 10, 2003
3.330
3.337
3.261
3.261
20,812
-0.06(-1.77%)
Apr 09, 2003
3.328
3.338
3.316
3.319
60,702
-0.01(-0.26%)
Apr 08, 2003
3.376
3.382
3.269
3.328
132,966
-0.04(-1.13%)
Apr 07, 2003
3.333
3.368
3.302
3.366
46,249
+0.02(+0.46%)
Apr 04, 2003
3.312
3.356
3.304
3.351
56,077
+0.03(+0.83%)
Apr 03, 2003
3.356
3.375
3.321
3.323
19,366
-0.04(-1.18%)
Apr 02, 2003
3.280
3.366
3.280
3.363
28,616
+0.08(+2.59%)
Apr 01, 2003
3.287
3.307
3.273
3.278
26,593
-0.01(-0.26%)
Mar 31, 2003
3.252
3.306
3.217
3.287
28,905
+0.02(+0.53%)
Mar 28, 2003
3.243
3.269
3.242
3.269
88,451
+0.04(+1.12%)
Mar 27, 2003
3.191
3.235
3.159
3.233
28,327
+0.03(+0.97%)
Mar 26, 2003
3.217
3.217
3.157
3.202
35,265
-0.02(-0.75%)
Mar 25, 2003
3.242
3.243
3.217
3.226
62,725
-0.01(-0.27%)
Mar 24, 2003
3.224
3.252
3.224
3.235
43,936
-0.02(-0.74%)
Mar 21, 2003
3.297
3.300
3.200
3.259
68,795
-0.05(-1.52%)
Mar 20, 2003
3.252
3.311
3.252
3.309
46,827
+0.04(+1.27%)
Mar 19, 2003
3.285
3.285
3.200
3.268
27,171
+0.00(+0.00%)
Mar 18, 2003
3.311
3.328
3.235
3.268
23,413
-0.06(-1.82%)
Mar 17, 2003
3.235
3.328
3.183
3.328
70,530
+0.07(+2.07%)
Mar 14, 2003
3.191
3.309
3.191
3.261
21,679
+0.05(+1.62%)
Mar 13, 2003
3.235
3.252
3.207
3.209
92,498
+0.11(+3.52%)
Mar 12, 2003
3.115
3.117
3.070
3.100
15,898
-0.02(-0.66%)
Mar 11, 2003
3.114
3.122
3.114
3.120
2,890
+0.02(+0.50%)
Mar 10, 2003
3.079
3.105
3.065
3.105
18,210
+0.01(+0.28%)
Mar 07, 2003
3.088
3.115
3.088
3.096
20,812
+0.01(+0.28%)
Mar 06, 2003
3.174
3.174
3.074
3.088
95,389
-0.10(-3.15%)
Mar 05, 2003
3.197
3.200
3.164
3.188
25,726
+0.02(+0.60%)
Mar 04, 2003
3.304
3.304
3.150
3.169
35,843
-0.15(-4.53%)
Mar 03, 2003
3.382
3.387
3.318
3.319
16,476
-0.05(-1.59%)
Feb 28, 2003
3.409
3.440
3.330
3.373
29,194
-0.03(-1.02%)
Feb 27, 2003
3.370
3.408
3.330
3.408
50,007
+0.04(+1.08%)
Feb 26, 2003
3.356
3.371
3.338
3.371
7,226
-0.00(-0.10%)
Feb 25, 2003
3.442
3.442
3.364
3.375
21,390
-0.06(-1.71%)
Feb 24, 2003
3.408
3.489
3.408
3.434
58,389
-0.01(-0.15%)
Feb 21, 2003
3.425
3.460
3.425
3.439
20,523
+0.01(+0.40%)
Feb 20, 2003
3.416
3.442
3.416
3.425
74,576
-0.01(-0.25%)
Feb 19, 2003
3.425
3.498
3.385
3.434
75,155
+0.02(+0.51%)
Feb 18, 2003
3.295
3.416
3.295
3.416
47,983
+0.14(+4.22%)
Feb 14, 2003
3.236
3.292
3.226
3.278
30,351
+0.05(+1.55%)
Feb 13, 2003
3.200
3.228
3.164
3.228
126,607
+0.04(+1.14%)
Feb 12, 2003
3.183
3.205
3.183
3.191
13,296
+0.02(+0.54%)
Feb 11, 2003
3.122
3.195
3.122
3.174
32,374
+0.05(+1.66%)
Feb 10, 2003
3.046
3.122
3.032
3.122
27,171
+0.08(+2.50%)
Feb 07, 2003
3.129
3.148
3.046
3.046
31,507
-0.07(-2.11%)
Feb 06, 2003
3.174
3.176
3.112
3.112
19,077
-0.07(-2.18%)
Feb 05, 2003
3.183
3.204
3.155
3.181
65,327
-0.03(-0.81%)
Feb 04, 2003
3.174
3.207
3.160
3.207
12,429
+0.02(+0.60%)
Feb 03, 2003
3.165
3.200
3.148
3.188
11,273
+0.02(+0.49%)
Jan 31, 2003
3.067
3.181
3.067
3.172
19,655
+0.12(+3.85%)
Jan 30, 2003
3.183
3.183
3.055
3.055
635,927
-0.14(-4.39%)
Jan 29, 2003
3.143
3.195
3.143
3.195
13,007
+0.05(+1.65%)
Jan 28, 2003
3.053
3.148
3.053
3.143
45,960
+0.09(+2.95%)
Jan 27, 2003
3.165
3.165
2.992
3.053
102,615
-0.12(-3.81%)
Jan 24, 2003
3.252
3.252
3.174
3.174
23,991
-0.08(-2.60%)
Jan 23, 2003
3.245
3.281
3.200
3.259
43,069
+0.01(+0.37%)
Jan 22, 2003
3.243
3.248
3.217
3.247
47,405
-0.01(-0.16%)
Jan 21, 2003
3.236
3.257
3.165
3.252
150,310
+0.02(+0.48%)
Jan 17, 2003
3.321
3.321
3.236
3.236
111,865
-0.10(-2.91%)
Jan 16, 2003
3.328
3.347
3.314
3.333
77,467
-0.01(-0.16%)
Jan 15, 2003
3.371
3.371
3.323
3.338
37,866
-0.04(-1.18%)
Jan 14, 2003
3.321
3.382
3.321
3.378
12,429
+0.04(+1.35%)
Jan 13, 2003
3.312
3.333
3.285
3.333
33,241
+0.02(+0.68%)
Jan 10, 2003
3.394
3.428
3.311
3.311
48,272
-0.13(-3.67%)
Jan 09, 2003
3.287
3.444
3.287
3.437
47,116
+0.17(+5.08%)
Jan 08, 2003
3.261
3.297
3.243
3.271
20,234
+0.02(+0.59%)
Jan 07, 2003
3.261
3.300
3.235
3.252
55,788
-0.00(-0.11%)
Jan 06, 2003
3.261
3.268
3.245
3.255
25,437
+0.00(+0.00%)
Jan 03, 2003
3.273
3.274
3.254
3.255
47,983
-0.02(-0.53%)
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.