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
AFG
(NY:
AFG
)
125.00
+0.86 (+0.69%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 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 (%)
Dec 31, 2002
4.022
4.060
3.952
4.043
548,216
+0.03(+0.70%)
Dec 30, 2002
3.992
4.018
3.952
4.015
297,124
+0.04(+1.01%)
Dec 27, 2002
4.083
4.099
3.969
3.974
596,912
-0.13(-3.24%)
Dec 26, 2002
3.994
4.139
3.994
4.108
368,647
+0.12(+2.90%)
Dec 24, 2002
4.013
4.013
3.974
3.992
231,308
-0.00(-0.09%)
Dec 23, 2002
4.048
4.048
3.964
3.995
406,311
-0.04(-1.00%)
Dec 20, 2002
3.995
4.036
3.925
4.036
462,236
+0.08(+2.13%)
Dec 19, 2002
4.030
4.048
3.941
3.952
389,952
-0.06(-1.61%)
Dec 18, 2002
4.022
4.037
3.981
4.016
350,386
-0.04(-0.86%)
Dec 17, 2002
4.048
4.115
4.048
4.051
539,846
-0.01(-0.26%)
Dec 16, 2002
3.964
4.065
3.964
4.062
342,777
+0.11(+2.84%)
Dec 13, 2002
4.048
4.048
3.934
3.950
528,813
-0.13(-3.14%)
Dec 12, 2002
4.122
4.122
4.048
4.078
325,657
-0.08(-1.81%)
Dec 11, 2002
4.083
4.164
4.057
4.153
432,181
+0.05(+1.11%)
Dec 10, 2002
3.943
4.129
3.943
4.108
421,148
+0.14(+3.49%)
Dec 09, 2002
4.065
4.092
3.946
3.969
406,311
-0.13(-3.21%)
Dec 06, 2002
4.013
4.125
3.990
4.101
453,486
+0.08(+1.92%)
Dec 05, 2002
4.141
4.141
4.004
4.023
275,439
-0.09(-2.30%)
Dec 04, 2002
4.065
4.144
4.057
4.118
364,082
+0.08(+1.86%)
Dec 03, 2002
4.146
4.146
4.034
4.043
275,059
-0.06(-1.54%)
Dec 02, 2002
4.179
4.221
4.065
4.106
487,725
-0.06(-1.35%)
Nov 29, 2002
4.179
4.186
4.158
4.162
130,491
-0.00(-0.04%)
Nov 27, 2002
4.127
4.179
4.118
4.164
309,298
+0.07(+1.76%)
Nov 26, 2002
4.157
4.179
4.074
4.092
337,451
-0.09(-2.05%)
Nov 25, 2002
4.144
4.218
4.125
4.178
641,043
+0.06(+1.36%)
Nov 22, 2002
4.041
4.167
4.041
4.122
336,310
+0.08(+1.91%)
Nov 21, 2002
4.051
4.074
3.978
4.044
356,093
-0.01(-0.17%)
Nov 20, 2002
3.960
4.057
3.959
4.051
466,040
+0.12(+3.03%)
Nov 19, 2002
3.971
4.013
3.908
3.932
332,886
-0.06(-1.58%)
Nov 18, 2002
4.086
4.092
3.995
3.995
311,201
-0.08(-1.89%)
Nov 15, 2002
4.074
4.083
4.003
4.072
450,062
-0.03(-0.77%)
Nov 14, 2002
3.946
4.122
3.946
4.104
340,495
+0.16(+4.00%)
Nov 13, 2002
3.999
4.064
3.909
3.946
416,583
-0.08(-2.00%)
Nov 12, 2002
3.978
4.108
3.971
4.027
591,206
+0.07(+1.86%)
Nov 11, 2002
4.013
4.013
3.934
3.953
399,463
-0.08(-1.91%)
Nov 08, 2002
3.952
4.034
3.904
4.030
390,713
+0.06(+1.46%)
Nov 07, 2002
4.030
4.039
3.943
3.973
402,126
-0.08(-2.07%)
Nov 06, 2002
3.987
4.101
3.943
4.057
293,700
+0.06(+1.45%)
Nov 05, 2002
4.013
4.022
3.901
3.999
461,475
-0.06(-1.38%)
Nov 04, 2002
4.018
4.148
4.018
4.055
425,714
+0.04(+0.92%)
Nov 01, 2002
3.992
4.048
3.990
4.018
386,908
-0.04(-1.08%)
Oct 31, 2002
4.130
4.153
4.030
4.062
328,701
-0.07(-1.65%)
Oct 30, 2002
4.118
4.188
4.085
4.130
152,176
+0.04(+0.94%)
Oct 29, 2002
4.169
4.181
4.006
4.092
260,221
-0.08(-1.81%)
Oct 28, 2002
4.293
4.316
4.164
4.167
345,821
-0.10(-2.34%)
Oct 25, 2002
4.127
4.293
4.013
4.267
570,662
+0.11(+2.74%)
Oct 24, 2002
4.286
4.309
4.122
4.153
404,028
-0.13(-3.11%)
Oct 23, 2002
4.285
4.293
4.155
4.286
513,976
-0.04(-0.97%)
Oct 22, 2002
4.269
4.346
4.197
4.328
802,351
+0.06(+1.40%)
Oct 21, 2002
4.164
4.272
4.127
4.269
483,160
+0.04(+0.87%)
Oct 18, 2002
4.241
4.249
4.144
4.232
402,887
-0.03(-0.66%)
Oct 17, 2002
4.188
4.332
4.171
4.260
469,464
+0.10(+2.44%)
Oct 16, 2002
4.285
4.293
4.143
4.158
339,734
-0.15(-3.54%)
Oct 15, 2002
4.065
4.337
4.051
4.311
456,910
+0.29(+7.19%)
Oct 14, 2002
4.022
4.030
3.969
4.022
250,710
+0.00(+0.04%)
Oct 11, 2002
3.925
4.093
3.925
4.020
337,451
+0.12(+3.10%)
Oct 10, 2002
3.661
3.899
3.661
3.899
266,309
+0.23(+6.36%)
Oct 09, 2002
3.890
3.895
3.648
3.666
314,244
-0.25(-6.31%)
Oct 08, 2002
3.909
3.964
3.801
3.913
408,974
+0.04(+1.00%)
Oct 07, 2002
3.987
4.013
3.873
3.874
225,982
-0.10(-2.56%)
Oct 04, 2002
4.030
4.083
3.913
3.976
305,874
-0.02(-0.61%)
Oct 03, 2002
4.062
4.160
3.999
4.001
190,220
-0.05(-1.13%)
Oct 02, 2002
4.197
4.267
4.039
4.046
375,876
-0.12(-2.94%)
Oct 01, 2002
4.050
4.169
4.006
4.169
498,378
+0.13(+3.34%)
Sep 30, 2002
4.109
4.109
3.983
4.034
470,225
-0.09(-2.17%)
Sep 27, 2002
4.174
4.176
4.051
4.123
748,328
-0.09(-2.04%)
Sep 26, 2002
4.030
4.209
4.030
4.209
309,298
+0.20(+4.89%)
Sep 25, 2002
3.943
4.029
3.929
4.013
651,696
+0.09(+2.32%)
Sep 24, 2002
4.030
4.043
3.922
3.922
431,420
-0.13(-3.24%)
Sep 23, 2002
4.081
4.092
4.022
4.053
157,122
-0.03(-0.69%)
Sep 20, 2002
4.206
4.223
4.057
4.081
1,043,931
+0.03(+0.78%)
Sep 19, 2002
4.197
4.197
4.050
4.050
248,047
-0.17(-4.11%)
Sep 18, 2002
4.162
4.228
4.099
4.223
203,916
+0.05(+1.26%)
Sep 17, 2002
4.285
4.316
4.171
4.171
213,047
-0.09(-2.06%)
Sep 16, 2002
4.225
4.272
4.162
4.258
224,840
+0.03(+0.79%)
Sep 13, 2002
4.206
4.256
4.197
4.225
498,378
-0.02(-0.37%)
Sep 12, 2002
4.320
4.337
4.228
4.241
207,721
-0.10(-2.34%)
Sep 11, 2002
4.346
4.370
4.320
4.342
270,874
+0.02(+0.41%)
Sep 10, 2002
4.363
4.372
4.306
4.325
411,637
-0.02(-0.36%)
Sep 09, 2002
4.304
4.397
4.292
4.341
418,485
+0.04(+0.81%)
Sep 06, 2002
4.207
4.311
4.207
4.306
266,689
+0.13(+3.10%)
Sep 05, 2002
4.311
4.311
4.167
4.176
390,713
-0.15(-3.44%)
Sep 04, 2002
4.316
4.332
4.216
4.325
405,170
+0.01(+0.20%)
Sep 03, 2002
4.355
4.409
4.269
4.316
393,376
-0.07(-1.56%)
Aug 30, 2002
4.444
4.528
4.383
4.384
254,895
-0.06(-1.42%)
Aug 29, 2002
4.351
4.463
4.304
4.447
341,636
+0.10(+2.26%)
Aug 28, 2002
4.421
4.451
4.300
4.349
335,549
-0.12(-2.59%)
Aug 27, 2002
4.539
4.600
4.437
4.465
598,814
-0.05(-1.13%)
Aug 26, 2002
4.504
4.546
4.384
4.516
494,954
+0.05(+1.06%)
Aug 23, 2002
4.581
4.581
4.465
4.468
280,385
-0.11(-2.45%)
Aug 22, 2002
4.504
4.609
4.502
4.581
354,571
+0.09(+1.95%)
Aug 21, 2002
4.433
4.493
4.390
4.493
491,530
+0.08(+1.79%)
Aug 20, 2002
4.386
4.460
4.377
4.414
503,704
+0.05(+1.12%)
Aug 16, 2002
4.461
4.461
4.355
4.365
905,070
-0.10(-2.24%)
Aug 15, 2002
4.423
4.502
4.398
4.465
289,135
+0.04(+0.95%)
Aug 14, 2002
4.323
4.430
4.267
4.423
463,377
+0.10(+2.31%)
Aug 13, 2002
4.381
4.433
4.311
4.323
6,010,975
-0.10(-2.30%)
Aug 12, 2002
4.407
4.433
4.311
4.425
307,016
+0.32(+7.86%)
Aug 07, 2002
4.013
4.102
3.955
4.102
472,888
+0.12(+2.99%)
Aug 06, 2002
3.908
3.999
3.908
3.983
508,269
+0.16(+4.27%)
Aug 05, 2002
3.992
3.992
3.817
3.820
370,169
-0.17(-4.30%)
Aug 02, 2002
4.018
4.018
3.908
3.992
770,774
+0.01(+0.13%)
Aug 01, 2002
3.908
4.013
3.829
3.987
667,294
+0.11(+2.71%)
Jul 31, 2002
3.909
3.909
3.764
3.881
310,059
-0.06(-1.47%)
Jul 30, 2002
3.820
3.939
3.706
3.939
613,652
+0.09(+2.28%)
Jul 29, 2002
3.633
3.864
3.631
3.852
428,757
+0.24(+6.75%)
Jul 26, 2002
3.470
3.608
3.459
3.608
327,179
+0.11(+3.11%)
Jul 25, 2002
3.536
3.596
3.456
3.499
526,911
-0.03(-0.75%)
Jul 24, 2002
3.268
3.534
3.137
3.526
760,122
+0.15(+4.52%)
Jul 23, 2002
3.570
3.622
3.356
3.373
427,616
-0.19(-5.41%)
Jul 22, 2002
3.654
3.668
3.456
3.566
344,299
-0.10(-2.72%)
Jul 19, 2002
3.575
3.680
3.540
3.666
487,725
-0.07(-1.83%)
Jul 17, 2002
3.871
3.918
3.662
3.734
370,550
-0.13(-3.49%)
Jul 12, 2002
3.981
3.981
3.838
3.869
244,623
-0.11(-2.77%)
Jul 11, 2002
3.908
4.030
3.803
3.980
474,030
+0.06(+1.57%)
Jul 10, 2002
4.046
4.115
3.892
3.918
331,744
-0.13(-3.20%)
Jul 09, 2002
4.207
4.239
4.048
4.048
3,309,840
-0.16(-3.75%)
Jul 08, 2002
4.174
4.221
4.139
4.206
343,538
+0.01(+0.33%)
Jul 05, 2002
4.092
4.192
4.092
4.192
125,926
+0.11(+2.79%)
Jul 04, 2002
4.134
4.134
4.004
4.078
388,050
+0.00(+0.00%)
Jul 03, 2002
4.134
4.134
4.004
4.078
377,397
-0.06(-1.36%)
Jul 02, 2002
4.293
4.293
4.104
4.134
524,248
-0.13(-3.12%)
Jul 01, 2002
4.188
4.314
4.188
4.267
443,594
+0.08(+1.88%)
Jun 28, 2002
4.148
4.248
4.129
4.188
868,928
-0.00(-0.08%)
Jun 27, 2002
4.109
4.228
4.051
4.192
615,554
+0.13(+3.10%)
Jun 26, 2002
4.101
4.118
3.945
4.065
456,529
+0.00(+0.00%)
Jun 25, 2002
4.083
4.188
4.044
4.065
424,572
-0.23(-5.27%)
Jun 21, 2002
4.162
4.325
4.162
4.292
342,397
+0.07(+1.62%)
Jun 20, 2002
4.223
4.299
4.197
4.223
419,246
+0.01(+0.17%)
Jun 19, 2002
4.302
4.337
4.216
4.216
310,440
-0.09(-2.00%)
Jun 18, 2002
4.302
4.342
4.246
4.302
179,568
-0.01(-0.28%)
Jun 17, 2002
4.223
4.320
4.223
4.314
413,159
+0.10(+2.33%)
Jun 14, 2002
4.207
4.249
4.097
4.216
585,879
-0.10(-2.24%)
Jun 12, 2002
4.381
4.467
4.304
4.313
471,367
-0.07(-1.56%)
Jun 11, 2002
4.635
4.635
4.381
4.381
326,038
-0.25(-5.34%)
Jun 10, 2002
4.586
4.654
4.561
4.628
315,766
+0.06(+1.34%)
Jun 07, 2002
4.482
4.603
4.460
4.567
328,321
+0.06(+1.40%)
Jun 06, 2002
4.575
4.591
4.493
4.504
363,321
-0.07(-1.57%)
Jun 05, 2002
4.495
4.586
4.465
4.575
465,279
-0.11(-2.36%)
May 31, 2002
4.670
4.744
4.670
4.686
482,019
+0.11(+2.49%)
May 28, 2002
4.686
4.686
4.521
4.572
190,220
-0.10(-2.21%)
May 27, 2002
4.688
4.716
4.654
4.675
266,309
+0.00(+0.00%)
May 24, 2002
4.688
4.716
4.654
4.675
1,864,163
-0.01(-0.26%)
May 23, 2002
4.588
4.696
4.588
4.688
230,927
+0.13(+2.81%)
May 22, 2002
4.600
4.626
4.542
4.560
315,385
-0.01(-0.31%)
May 21, 2002
4.665
4.710
4.574
4.574
497,237
-0.13(-2.68%)
May 20, 2002
4.819
4.819
4.696
4.700
344,299
-0.12(-2.44%)
May 17, 2002
4.831
4.905
4.784
4.817
299,787
+0.01(+0.11%)
May 16, 2002
4.880
4.887
4.766
4.812
227,123
-0.05(-1.01%)
May 15, 2002
4.863
4.907
4.810
4.861
483,160
-0.05(-0.93%)
May 14, 2002
4.984
4.984
4.880
4.907
468,703
-0.03(-0.67%)
May 13, 2002
4.836
4.959
4.819
4.940
314,244
+0.12(+2.55%)
May 10, 2002
4.908
4.908
4.731
4.817
458,431
-0.11(-2.17%)
May 09, 2002
5.022
5.029
4.922
4.924
76,088
-0.10(-1.92%)
May 08, 2002
5.091
5.099
4.950
5.020
378,539
+0.01(+0.17%)
May 07, 2002
5.117
5.124
4.994
5.012
355,712
-0.09(-1.72%)
May 06, 2002
5.212
5.276
5.085
5.099
186,035
-0.13(-2.55%)
May 03, 2002
5.159
5.310
5.148
5.233
480,117
+0.06(+1.08%)
May 02, 2002
5.148
5.201
5.147
5.176
301,309
+0.04(+0.72%)
May 01, 2002
5.199
5.213
5.108
5.140
527,672
-0.06(-1.21%)
Apr 30, 2002
4.975
5.231
4.975
5.203
442,833
+0.23(+4.58%)
Apr 29, 2002
5.064
5.064
4.915
4.975
415,442
-0.07(-1.32%)
Apr 26, 2002
5.091
5.099
5.040
5.042
335,929
-0.09(-1.74%)
Apr 25, 2002
5.126
5.148
5.075
5.131
312,722
-0.03(-0.61%)
Apr 24, 2002
5.178
5.248
5.134
5.162
330,603
-0.02(-0.30%)
Apr 23, 2002
5.169
5.222
5.106
5.178
305,114
-0.02(-0.44%)
Apr 22, 2002
5.243
5.243
5.143
5.201
272,396
-0.05(-0.97%)
Apr 19, 2002
5.248
5.257
5.192
5.252
291,418
+0.03(+0.54%)
Apr 18, 2002
5.240
5.248
5.143
5.224
215,710
-0.01(-0.27%)
Apr 17, 2002
5.213
5.257
5.208
5.238
220,656
+0.05(+0.95%)
Apr 16, 2002
5.185
5.224
5.178
5.189
359,136
+0.05(+0.92%)
Apr 15, 2002
5.117
5.155
5.068
5.141
386,148
+0.04(+0.72%)
Apr 12, 2002
5.117
5.124
5.082
5.105
393,376
-0.01(-0.24%)
Apr 11, 2002
5.136
5.187
5.108
5.117
235,873
-0.04(-0.85%)
Apr 10, 2002
5.099
5.182
5.099
5.161
313,103
+0.04(+0.79%)
Apr 09, 2002
5.085
5.168
5.073
5.120
376,256
+0.03(+0.65%)
Apr 08, 2002
5.056
5.092
4.999
5.087
319,951
+0.02(+0.45%)
Apr 05, 2002
5.073
5.092
5.029
5.064
204,677
+0.01(+0.28%)
Apr 04, 2002
4.891
5.054
4.891
5.050
265,928
+0.19(+4.01%)
Apr 03, 2002
5.020
5.020
4.840
4.856
583,977
-0.17(-3.35%)
Apr 02, 2002
5.020
5.064
5.001
5.024
446,257
-0.01(-0.14%)
Apr 01, 2002
4.994
5.054
4.915
5.031
627,728
-0.00(-0.03%)
Mar 29, 2002
4.889
5.049
4.880
5.033
420,768
+0.00(+0.00%)
Mar 28, 2002
4.889
5.049
4.880
5.033
420,768
+0.12(+2.46%)
Mar 27, 2002
4.943
4.950
4.907
4.912
192,883
+0.01(+0.25%)
Mar 26, 2002
4.766
4.956
4.766
4.900
411,637
+0.12(+2.53%)
Mar 25, 2002
4.852
4.852
4.765
4.779
283,428
-0.11(-2.33%)
Mar 22, 2002
4.854
4.959
4.845
4.893
440,931
+0.04(+0.79%)
Mar 21, 2002
4.749
4.889
4.726
4.854
676,044
+0.09(+1.99%)
Mar 20, 2002
4.815
4.817
4.758
4.759
666,533
-0.06(-1.16%)
Mar 19, 2002
4.766
4.863
4.740
4.815
378,539
+0.02(+0.48%)
Mar 18, 2002
4.826
4.826
4.714
4.793
420,007
-0.03(-0.69%)
Mar 15, 2002
4.784
4.826
4.735
4.826
495,334
+0.05(+1.14%)
Mar 14, 2002
4.731
4.793
4.731
4.772
454,247
+0.04(+0.93%)
Mar 13, 2002
4.723
4.751
4.682
4.728
550,118
-0.00(-0.04%)
Mar 12, 2002
4.749
4.749
4.696
4.730
527,291
-0.01(-0.19%)
Mar 11, 2002
4.766
4.779
4.696
4.738
564,194
-0.00(-0.04%)
Mar 08, 2002
4.775
4.791
4.679
4.740
981,539
+0.01(+0.18%)
Mar 07, 2002
4.742
4.766
4.689
4.731
694,305
+0.03(+0.60%)
Mar 06, 2002
4.710
4.780
4.688
4.703
640,283
+0.03(+0.60%)
Mar 05, 2002
4.684
4.731
4.667
4.675
404,789
-0.01(-0.19%)
Mar 04, 2002
4.644
4.737
4.644
4.684
653,598
+0.08(+1.71%)
Mar 01, 2002
4.591
4.623
4.581
4.605
641,424
-0.01(-0.15%)
Feb 28, 2002
4.635
4.640
4.582
4.612
870,450
+0.01(+0.27%)
Feb 27, 2002
4.582
4.609
4.547
4.600
599,956
+0.03(+0.69%)
Feb 26, 2002
4.556
4.591
4.542
4.568
768,872
+0.01(+0.27%)
Feb 25, 2002
4.572
4.577
4.540
4.556
731,969
+0.05(+1.05%)
Feb 22, 2002
4.521
4.565
4.468
4.509
414,681
-0.00(-0.04%)
Feb 21, 2002
4.609
4.658
4.504
4.511
706,860
-0.09(-1.91%)
Feb 20, 2002
4.591
4.679
4.574
4.598
1,244,043
+0.04(+0.77%)
Feb 19, 2002
4.665
4.693
4.539
4.563
607,565
-0.10(-2.18%)
Feb 18, 2002
4.591
4.679
4.588
4.665
1,193,825
+0.00(+0.00%)
Feb 15, 2002
4.591
4.679
4.574
4.665
1,193,444
+0.07(+1.60%)
Feb 14, 2002
4.488
4.705
4.481
4.591
1,275,620
+0.17(+3.80%)
Feb 13, 2002
4.267
4.433
4.232
4.423
731,588
+0.28(+6.68%)
Feb 12, 2002
4.144
4.157
4.136
4.146
157,502
+0.00(+0.04%)
Feb 11, 2002
4.120
4.162
4.101
4.144
294,081
+0.02(+0.60%)
Feb 08, 2002
4.039
4.127
4.039
4.120
114,132
+0.08(+2.08%)
Feb 07, 2002
4.022
4.046
4.013
4.036
663,870
+0.01(+0.17%)
Feb 06, 2002
4.067
4.067
4.004
4.029
351,147
-0.02(-0.52%)
Feb 05, 2002
4.083
4.109
4.013
4.050
355,332
-0.05(-1.20%)
Feb 04, 2002
4.127
4.139
4.034
4.099
261,363
-0.04(-0.85%)
Feb 01, 2002
4.134
4.153
4.072
4.134
173,100
+0.00(+0.00%)
Jan 31, 2002
4.123
4.143
4.095
4.134
608,706
+0.00(+0.00%)
Jan 30, 2002
4.097
4.144
4.095
4.134
299,407
+0.04(+0.94%)
Jan 29, 2002
4.179
4.199
4.095
4.095
378,158
-0.06(-1.39%)
Jan 28, 2002
4.136
4.157
4.083
4.153
494,573
+0.01(+0.21%)
Jan 25, 2002
4.150
4.162
4.134
4.144
308,157
-0.01(-0.13%)
Jan 24, 2002
4.106
4.179
4.101
4.150
111,469
+0.05(+1.20%)
Jan 23, 2002
4.127
4.134
4.097
4.101
215,710
-0.01(-0.17%)
Jan 22, 2002
4.127
4.171
4.071
4.108
363,702
-0.05(-1.22%)
Jan 21, 2002
4.223
4.227
4.143
4.158
200,112
+0.00(+0.00%)
Jan 18, 2002
4.223
4.227
4.143
4.158
187,557
-0.06(-1.54%)
Jan 17, 2002
4.186
4.228
4.179
4.223
203,536
+0.04(+1.01%)
Jan 16, 2002
4.206
4.242
4.171
4.181
189,459
-0.03(-0.67%)
Jan 15, 2002
4.209
4.232
4.188
4.209
670,337
+0.00(+0.04%)
Jan 14, 2002
4.206
4.213
4.179
4.207
277,722
+0.00(+0.04%)
Jan 11, 2002
4.302
4.309
4.202
4.206
179,948
-0.09(-2.00%)
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.