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
Fomento Economico Mexicano SAB de CV
(NY:
FMX
)
96.89
+0.82 (+0.85%)
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, 2003
3.126
3.140
3.100
3.137
1,064,735
+0.02(+0.63%)
Dec 30, 2003
3.105
3.122
3.105
3.117
954,617
+0.02(+0.74%)
Dec 29, 2003
3.038
3.096
3.058
3.095
680,693
+0.06(+1.85%)
Dec 26, 2003
3.026
3.066
3.021
3.038
199,858
+0.00(+0.08%)
Dec 24, 2003
3.058
3.058
3.029
3.036
354,650
-0.01(-0.17%)
Dec 23, 2003
2.977
3.051
2.973
3.041
1,418,602
+0.10(+3.47%)
Dec 22, 2003
2.939
2.941
2.930
2.939
2,310,910
-0.00(-0.06%)
Dec 19, 2003
2.943
2.977
2.940
2.941
2,162,388
-0.01(-0.17%)
Dec 18, 2003
2.955
2.986
2.935
2.946
2,207,846
+0.00(+0.09%)
Dec 17, 2003
2.943
2.949
2.920
2.943
377,379
+0.00(+0.00%)
Dec 16, 2003
2.909
2.950
2.892
2.943
826,864
+0.04(+1.32%)
Dec 15, 2003
2.942
2.942
2.905
2.905
1,033,385
-0.03(-0.96%)
Dec 12, 2003
2.984
2.984
2.929
2.933
739,475
-0.07(-2.18%)
Dec 11, 2003
2.933
3.003
2.925
2.998
1,368,833
+0.08(+2.62%)
Dec 10, 2003
2.939
2.946
2.914
2.922
625,047
-0.02(-0.58%)
Dec 09, 2003
2.946
2.957
2.936
2.939
1,937,450
-0.01(-0.26%)
Dec 08, 2003
2.943
2.960
2.935
2.946
199,858
+0.01(+0.26%)
Dec 05, 2003
2.969
2.979
2.952
2.939
929,537
-0.04(-1.43%)
Dec 04, 2003
2.999
3.007
2.975
2.981
797,473
-0.02(-0.71%)
Dec 03, 2003
3.011
3.034
3.000
3.003
1,345,712
+0.00(+0.00%)
Dec 02, 2003
2.990
3.020
2.966
3.003
1,009,872
+0.01(+0.43%)
Dec 01, 2003
2.935
2.992
2.935
2.990
1,949,206
+0.07(+2.24%)
Nov 28, 2003
2.908
2.930
2.892
2.924
1,178,380
+0.01(+0.26%)
Nov 26, 2003
2.937
2.954
2.915
2.917
686,572
-0.02(-0.61%)
Nov 25, 2003
2.918
2.946
2.918
2.935
380,514
+0.02(+0.58%)
Nov 24, 2003
2.998
3.010
2.895
2.918
2,514,296
-0.08(-2.81%)
Nov 21, 2003
2.997
3.024
2.996
3.002
571,359
+0.03(+0.89%)
Nov 20, 2003
3.002
3.005
2.977
2.975
483,970
-0.04(-1.46%)
Nov 19, 2003
3.049
3.050
3.003
3.020
851,945
-0.04(-1.44%)
Nov 18, 2003
3.060
3.063
3.046
3.064
973,819
+0.00(+0.06%)
Nov 17, 2003
3.099
3.099
3.040
3.062
1,163,488
-0.07(-2.31%)
Nov 14, 2003
3.155
3.163
3.124
3.134
1,064,735
-0.01(-0.38%)
Nov 13, 2003
3.093
3.168
3.088
3.146
1,421,345
+0.05(+1.45%)
Nov 12, 2003
3.080
3.110
3.079
3.101
1,154,475
+0.03(+0.86%)
Nov 11, 2003
3.078
3.078
3.049
3.075
349,556
-0.00(-0.03%)
Nov 10, 2003
3.072
3.087
3.066
3.076
639,938
-0.00(-0.11%)
Nov 07, 2003
3.081
3.089
3.066
3.079
1,281,836
+0.01(+0.31%)
Nov 06, 2003
3.067
3.088
3.041
3.070
1,069,829
-0.01(-0.17%)
Nov 05, 2003
3.131
3.077
3.056
3.075
802,568
-0.01(-0.44%)
Nov 04, 2003
3.131
3.148
3.087
3.089
1,055,722
-0.02(-0.74%)
Nov 03, 2003
3.062
3.097
3.062
3.111
1,490,335
+0.07(+2.46%)
Oct 31, 2003
3.000
3.075
3.000
3.037
866,836
+0.05(+1.51%)
Oct 30, 2003
2.996
3.007
2.995
2.992
1,048,276
+0.00(+0.11%)
Oct 29, 2003
3.000
3.020
2.983
2.988
945,604
-0.00(-0.11%)
Oct 28, 2003
2.948
2.992
2.941
2.992
1,621,595
+0.04(+1.21%)
Oct 27, 2003
2.961
2.966
2.947
2.956
1,614,149
+0.00(+0.12%)
Oct 24, 2003
3.014
3.014
2.892
2.952
15,460,412
-0.06(-2.00%)
Oct 23, 2003
3.011
3.026
2.994
3.013
1,047,492
-0.00(-0.03%)
Oct 22, 2003
3.047
3.047
3.008
3.014
471,430
-0.04(-1.36%)
Oct 21, 2003
3.062
3.069
3.054
3.055
1,512,261
+0.00(+0.08%)
Oct 20, 2003
3.037
3.060
3.037
3.053
882,119
+0.01(+0.34%)
Oct 17, 2003
3.064
3.092
3.038
3.043
1,161,137
-0.02(-0.69%)
Oct 16, 2003
3.133
3.136
3.064
3.064
2,010,731
-0.08(-2.57%)
Oct 15, 2003
3.156
3.159
3.144
3.145
529,428
-0.00(-0.08%)
Oct 14, 2003
3.168
3.169
3.140
3.147
914,253
-0.02(-0.62%)
Oct 13, 2003
3.181
3.181
3.146
3.167
810,405
+0.00(+0.08%)
Oct 10, 2003
3.175
3.191
3.164
3.164
929,929
-0.03(-0.80%)
Oct 09, 2003
3.182
3.200
3.173
3.190
1,639,622
+0.03(+0.86%)
Oct 08, 2003
3.205
3.211
3.147
3.163
676,775
-0.05(-1.56%)
Oct 07, 2003
3.224
3.232
3.199
3.213
568,224
-0.01(-0.26%)
Oct 06, 2003
3.175
3.224
3.175
3.221
562,738
+0.04(+1.26%)
Oct 03, 2003
3.212
3.217
3.146
3.181
1,049,844
-0.02(-0.53%)
Oct 02, 2003
3.269
3.270
3.173
3.198
1,710,943
-0.09(-2.79%)
Oct 01, 2003
3.254
3.295
3.254
3.290
964,022
+0.05(+1.39%)
Sep 30, 2003
3.225
3.245
3.180
3.245
562,738
+0.02(+0.61%)
Sep 29, 2003
3.207
3.231
3.190
3.225
505,915
+0.01(+0.37%)
Sep 26, 2003
3.227
3.234
3.214
3.214
385,217
-0.02(-0.55%)
Sep 25, 2003
3.271
3.274
3.213
3.231
414,999
-0.04(-1.22%)
Sep 24, 2003
3.235
3.295
3.235
3.271
2,951,633
+0.05(+1.58%)
Sep 23, 2003
3.215
3.239
3.220
3.220
654,046
+0.01(+0.16%)
Sep 22, 2003
3.229
3.239
3.215
3.215
1,190,528
-0.00(-0.08%)
Sep 19, 2003
3.202
3.220
3.186
3.218
2,473,932
+0.04(+1.29%)
Sep 18, 2003
3.134
3.177
3.134
3.177
2,011,907
+0.05(+1.44%)
Sep 17, 2003
3.135
3.146
3.124
3.132
628,182
+0.00(+0.00%)
Sep 16, 2003
3.120
3.132
3.117
3.132
1,048,276
+0.01(+0.41%)
Sep 15, 2003
3.133
3.139
3.114
3.119
1,034,168
-0.01(-0.44%)
Sep 12, 2003
3.113
3.135
3.113
3.133
1,429,182
+0.02(+0.63%)
Sep 11, 2003
3.199
3.199
3.113
3.113
664,235
-0.08(-2.48%)
Sep 10, 2003
3.182
3.193
3.168
3.192
1,021,628
-0.01(-0.21%)
Sep 09, 2003
3.217
3.229
3.198
3.199
1,698,795
-0.02(-0.50%)
Sep 08, 2003
3.223
3.242
3.198
3.215
333,489
+0.00(+0.13%)
Sep 05, 2003
3.205
3.237
3.204
3.211
1,388,427
+0.01(+0.24%)
Sep 04, 2003
3.192
3.213
3.192
3.203
1,222,270
+0.01(+0.27%)
Sep 03, 2003
3.151
3.219
3.151
3.195
3,030,792
+0.05(+1.54%)
Sep 02, 2003
3.157
3.164
3.129
3.146
1,496,194
-0.00(-0.03%)
Aug 29, 2003
3.111
3.163
3.081
3.147
1,243,040
+0.03(+1.09%)
Aug 28, 2003
3.150
3.153
3.099
3.113
1,196,798
-0.03(-1.03%)
Aug 27, 2003
3.147
3.153
3.134
3.146
773,569
-0.00(-0.05%)
Aug 26, 2003
3.173
3.174
3.130
3.147
1,162,705
-0.03(-1.07%)
Aug 25, 2003
3.179
3.202
3.175
3.181
624,655
-0.01(-0.19%)
Aug 22, 2003
3.192
3.232
3.187
3.187
964,022
+0.00(+0.11%)
Aug 21, 2003
3.186
3.190
3.177
3.184
1,025,547
+0.02(+0.48%)
Aug 20, 2003
3.185
3.185
3.140
3.168
899,754
-0.01(-0.37%)
Aug 19, 2003
3.168
3.203
3.168
3.180
824,121
+0.01(+0.38%)
Aug 18, 2003
3.174
3.198
3.168
3.168
931,888
-0.01(-0.35%)
Aug 15, 2003
3.181
3.186
3.160
3.180
154,792
+0.00(+0.08%)
Aug 14, 2003
3.151
3.177
3.130
3.177
1,333,956
+0.03(+0.95%)
Aug 13, 2003
3.207
3.207
3.142
3.147
1,207,771
-0.06(-1.73%)
Aug 12, 2003
3.254
3.254
3.184
3.203
1,421,737
-0.05(-1.44%)
Aug 11, 2003
3.254
3.276
3.228
3.249
380,122
-0.00(-0.13%)
Aug 08, 2003
3.277
3.300
3.232
3.254
2,453,946
+0.03(+0.92%)
Aug 07, 2003
3.156
3.232
3.141
3.224
5,139,493
+0.06(+1.88%)
Aug 06, 2003
3.140
3.187
3.140
3.164
482,403
-0.01(-0.27%)
Aug 05, 2003
3.196
3.219
3.172
3.173
334,664
-0.04(-1.24%)
Aug 04, 2003
3.243
3.243
3.203
3.213
450,660
-0.02(-0.68%)
Aug 01, 2003
3.254
3.257
3.232
3.235
545,887
-0.03(-0.99%)
Jul 31, 2003
3.254
3.288
3.254
3.267
446,742
-0.01(-0.23%)
Jul 30, 2003
3.271
3.288
3.259
3.275
383,649
+0.03(+0.79%)
Jul 29, 2003
3.275
3.299
3.220
3.249
681,477
-0.04(-1.24%)
Jul 28, 2003
3.356
3.363
3.282
3.290
756,718
-0.07(-1.95%)
Jul 25, 2003
3.368
3.368
3.311
3.356
380,514
+0.00(+0.00%)
Jul 24, 2003
3.358
3.380
3.351
3.356
404,027
+0.01(+0.33%)
Jul 23, 2003
3.345
3.354
3.333
3.345
271,964
+0.00(+0.03%)
Jul 22, 2003
3.318
3.373
3.318
3.344
423,229
+0.03(+1.03%)
Jul 21, 2003
3.220
3.316
3.220
3.310
628,182
+0.08(+2.39%)
Jul 18, 2003
3.244
3.244
3.219
3.232
1,326,902
-0.00(-0.10%)
Jul 17, 2003
3.232
3.258
3.222
3.236
1,290,849
-0.01(-0.42%)
Jul 16, 2003
3.303
3.303
3.233
3.249
1,431,534
-0.05(-1.62%)
Jul 15, 2003
3.396
3.396
3.290
3.303
1,257,539
-0.09(-2.51%)
Jul 14, 2003
3.379
3.413
3.379
3.388
1,015,750
+0.00(+0.03%)
Jul 11, 2003
3.390
3.403
3.368
3.387
489,456
-0.02(-0.45%)
Jul 10, 2003
3.459
3.459
3.398
3.402
478,876
-0.06(-1.65%)
Jul 09, 2003
3.509
3.509
3.430
3.459
561,562
-0.05(-1.41%)
Jul 08, 2003
3.503
3.519
3.492
3.509
595,264
+0.01(+0.17%)
Jul 07, 2003
3.509
3.521
3.491
3.503
526,685
-0.00(-0.02%)
Jul 03, 2003
3.496
3.521
3.496
3.504
146,954
-0.01(-0.17%)
Jul 02, 2003
3.487
3.521
3.487
3.510
815,108
+0.03(+0.98%)
Jul 01, 2003
3.505
3.505
3.432
3.476
1,245,783
-0.03(-0.82%)
Jun 30, 2003
3.534
3.534
3.492
3.504
232,384
-0.02(-0.51%)
Jun 27, 2003
3.516
3.530
3.513
3.522
182,223
+0.01(+0.27%)
Jun 26, 2003
3.526
3.532
3.513
3.513
169,291
-0.00(-0.02%)
Jun 25, 2003
3.500
3.526
3.499
3.514
179,088
+0.01(+0.27%)
Jun 24, 2003
3.500
3.521
3.497
3.504
794,338
-0.00(-0.10%)
Jun 23, 2003
3.549
3.556
3.487
3.508
431,066
-0.04(-1.13%)
Jun 20, 2003
3.573
3.573
3.547
3.548
182,615
-0.03(-0.95%)
Jun 19, 2003
3.564
3.607
3.560
3.582
488,281
+0.02(+0.65%)
Jun 18, 2003
3.556
3.570
3.540
3.559
538,049
-0.01(-0.14%)
Jun 17, 2003
3.573
3.586
3.556
3.564
563,522
-0.01(-0.24%)
Jun 16, 2003
3.551
3.577
3.551
3.573
244,532
+0.01(+0.41%)
Jun 13, 2003
3.573
3.587
3.552
3.558
614,074
-0.02(-0.59%)
Jun 12, 2003
3.590
3.631
3.556
3.579
1,391,954
+0.01(+0.19%)
Jun 11, 2003
3.483
3.585
3.483
3.573
1,030,250
+0.10(+2.77%)
Jun 10, 2003
3.445
3.496
3.445
3.476
615,642
+0.05(+1.34%)
Jun 09, 2003
3.436
3.452
3.415
3.430
528,252
-0.02(-0.59%)
Jun 06, 2003
3.551
3.618
3.449
3.451
1,367,266
-0.08(-2.24%)
Jun 05, 2003
3.475
3.549
3.469
3.530
740,651
+0.06(+1.59%)
Jun 04, 2003
3.500
3.513
3.467
3.475
777,096
-0.03(-0.92%)
Jun 03, 2003
3.479
3.513
3.479
3.507
886,430
+0.02(+0.56%)
Jun 02, 2003
3.407
3.526
3.407
3.487
713,219
+0.09(+2.76%)
May 30, 2003
3.398
3.431
3.394
3.394
697,152
+0.00(+0.00%)
May 29, 2003
3.377
3.428
3.362
3.394
894,268
+0.03(+1.01%)
May 28, 2003
3.283
3.368
3.283
3.360
976,562
+0.09(+2.60%)
May 27, 2003
3.300
3.300
3.273
3.275
370,325
-0.07(-2.16%)
May 23, 2003
3.232
3.368
3.232
3.347
1,059,249
+0.12(+3.80%)
May 22, 2003
3.218
3.231
3.176
3.225
1,281,052
-0.01(-0.32%)
May 21, 2003
3.180
3.242
3.168
3.235
607,804
+0.05(+1.44%)
May 20, 2003
3.164
3.232
3.163
3.189
372,676
+0.01(+0.35%)
May 19, 2003
3.224
3.226
3.177
3.178
290,774
-0.05(-1.68%)
May 16, 2003
3.239
3.249
3.213
3.232
484,362
-0.01(-0.21%)
May 15, 2003
3.275
3.275
3.237
3.239
368,366
-0.02(-0.73%)
May 14, 2003
3.241
3.288
3.237
3.263
458,106
+0.01(+0.37%)
May 13, 2003
3.275
3.330
3.232
3.251
3,889,007
-0.01(-0.21%)
May 12, 2003
3.228
3.271
3.227
3.258
584,291
+0.03(+0.90%)
May 09, 2003
3.216
3.232
3.194
3.229
1,317,105
+0.03(+1.06%)
May 08, 2003
3.317
3.318
3.194
3.195
1,238,729
-0.14(-4.18%)
May 07, 2003
3.265
3.351
3.265
3.334
2,043,649
+0.08(+2.40%)
May 06, 2003
3.232
3.274
3.217
3.256
498,078
+0.03(+0.87%)
May 05, 2003
3.207
3.249
3.207
3.228
644,641
+0.03(+0.93%)
May 02, 2003
3.212
3.212
3.188
3.198
1,210,122
-0.01(-0.42%)
May 01, 2003
3.237
3.237
3.190
3.212
303,706
-0.02(-0.53%)
Apr 30, 2003
3.190
3.250
3.181
3.229
1,150,948
-0.00(-0.05%)
Apr 29, 2003
3.198
3.237
3.198
3.231
1,096,085
+0.04(+1.25%)
Apr 28, 2003
3.145
3.194
3.143
3.191
1,328,861
+0.05(+1.51%)
Apr 25, 2003
3.111
3.148
3.108
3.143
1,294,768
+0.03(+1.01%)
Apr 24, 2003
3.056
3.122
3.049
3.111
804,135
+0.05(+1.64%)
Apr 23, 2003
3.011
3.065
3.006
3.061
473,389
+0.05(+1.49%)
Apr 22, 2003
3.011
3.029
3.000
3.016
420,094
+0.01(+0.37%)
Apr 21, 2003
2.977
3.015
2.977
3.005
188,493
+0.03(+1.06%)
Apr 17, 2003
2.977
3.015
2.973
2.974
399,716
-0.00(-0.11%)
Apr 16, 2003
2.973
2.986
2.956
2.977
587,818
+0.01(+0.32%)
Apr 15, 2003
2.876
2.969
2.875
2.968
725,368
+0.09(+3.19%)
Apr 14, 2003
2.833
2.920
2.832
2.876
781,406
+0.06(+1.96%)
Apr 11, 2003
2.803
2.850
2.803
2.821
792,771
+0.03(+1.04%)
Apr 10, 2003
2.842
2.850
2.792
2.792
423,621
-0.05(-1.74%)
Apr 09, 2003
2.850
2.861
2.837
2.841
419,702
+0.00(+0.00%)
Apr 08, 2003
2.858
2.859
2.841
2.841
569,792
-0.02(-0.60%)
Apr 07, 2003
2.858
2.883
2.855
2.858
728,503
+0.02(+0.78%)
Apr 04, 2003
2.807
2.840
2.807
2.836
1,042,398
+0.02(+0.72%)
Apr 03, 2003
2.850
2.861
2.815
2.815
1,217,568
-0.03(-0.90%)
Apr 02, 2003
2.820
2.863
2.817
2.841
692,450
+0.04(+1.40%)
Apr 01, 2003
2.813
2.834
2.798
2.802
875,457
-0.03(-0.99%)
Mar 31, 2003
2.815
2.830
2.798
2.830
633,276
+0.00(+0.06%)
Mar 28, 2003
2.811
2.851
2.811
2.828
334,664
+0.01(+0.42%)
Mar 27, 2003
2.815
2.833
2.798
2.816
348,380
-0.01(-0.27%)
Mar 26, 2003
2.814
2.824
2.798
2.824
796,690
+0.00(+0.06%)
Mar 25, 2003
2.824
2.850
2.822
2.822
211,222
-0.01(-0.33%)
Mar 24, 2003
2.892
2.892
2.820
2.832
638,762
-0.07(-2.52%)
Mar 21, 2003
2.872
2.943
2.872
2.905
757,110
+0.05(+1.91%)
Mar 20, 2003
2.879
2.888
2.850
2.850
509,834
-0.04(-1.35%)
Mar 19, 2003
2.888
2.894
2.868
2.889
567,832
+0.01(+0.50%)
Mar 18, 2003
2.837
2.892
2.827
2.875
2,049,919
+0.09(+3.08%)
Mar 17, 2003
2.701
2.798
2.690
2.789
681,869
+0.07(+2.63%)
Mar 14, 2003
2.754
2.756
2.713
2.718
1,075,316
-0.02(-0.87%)
Mar 13, 2003
2.667
2.743
2.667
2.741
538,049
+0.10(+3.63%)
Mar 12, 2003
2.658
2.667
2.624
2.645
1,051,019
-0.01(-0.38%)
Mar 11, 2003
2.607
2.684
2.607
2.656
459,674
+0.05(+1.86%)
Mar 10, 2003
2.637
2.637
2.594
2.607
1,324,551
-0.03(-1.29%)
Mar 07, 2003
2.641
2.641
2.612
2.641
730,070
-0.01(-0.48%)
Mar 06, 2003
2.707
2.713
2.646
2.654
680,693
-0.07(-2.44%)
Mar 05, 2003
2.730
2.752
2.701
2.720
1,304,957
-0.01(-0.34%)
Mar 04, 2003
2.735
2.747
2.722
2.730
394,622
-0.03(-0.96%)
Mar 03, 2003
2.756
2.815
2.756
2.756
579,197
+0.01(+0.47%)
Feb 28, 2003
2.713
2.756
2.713
2.743
620,344
+0.03(+1.26%)
Feb 27, 2003
2.692
2.724
2.673
2.709
427,931
+0.03(+1.21%)
Feb 26, 2003
2.725
2.725
2.668
2.677
492,983
-0.05(-1.78%)
Feb 25, 2003
2.746
2.746
2.679
2.725
754,759
-0.03(-1.17%)
Feb 24, 2003
2.781
2.781
2.753
2.758
539,617
-0.02(-0.86%)
Feb 21, 2003
2.739
2.795
2.722
2.781
1,257,148
+0.06(+2.19%)
Feb 20, 2003
2.658
2.722
2.657
2.722
1,648,635
+0.08(+3.19%)
Feb 19, 2003
2.657
2.658
2.633
2.638
1,257,148
-0.02(-0.74%)
Feb 18, 2003
2.650
2.673
2.628
2.657
1,278,701
+0.03(+1.07%)
Feb 14, 2003
2.637
2.638
2.620
2.629
1,225,013
+0.00(+0.06%)
Feb 13, 2003
2.633
2.643
2.616
2.628
436,945
-0.01(-0.19%)
Feb 12, 2003
2.644
2.654
2.625
2.633
1,571,043
-0.00(-0.10%)
Feb 11, 2003
2.637
2.645
2.603
2.635
1,615,325
-0.01(-0.22%)
Feb 10, 2003
2.671
2.682
2.630
2.641
1,090,207
-0.05(-1.90%)
Feb 07, 2003
2.777
2.793
2.629
2.692
2,571,510
-0.10(-3.48%)
Feb 06, 2003
2.841
2.845
2.786
2.789
854,296
-0.06(-1.97%)
Feb 05, 2003
2.854
2.875
2.842
2.845
189,277
-0.01(-0.48%)
Feb 04, 2003
2.862
2.862
2.833
2.859
839,404
-0.02(-0.56%)
Feb 03, 2003
2.862
2.892
2.854
2.875
594,872
+0.03(+0.90%)
Jan 31, 2003
2.831
2.858
2.831
2.850
720,665
+0.02(+0.75%)
Jan 30, 2003
2.867
2.879
2.811
2.828
397,757
-0.05(-1.57%)
Jan 29, 2003
2.892
2.896
2.841
2.873
518,455
-0.01(-0.21%)
Jan 28, 2003
2.871
2.891
2.803
2.879
810,014
+0.01(+0.27%)
Jan 27, 2003
2.917
2.918
2.867
2.872
339,759
-0.05(-1.83%)
Jan 24, 2003
2.960
2.969
2.918
2.925
674,815
-0.03(-1.18%)
Jan 23, 2003
2.946
2.969
2.924
2.960
719,098
+0.03(+1.19%)
Jan 22, 2003
2.956
2.960
2.903
2.925
1,101,963
-0.03(-1.04%)
Jan 21, 2003
3.006
3.020
2.952
2.956
590,561
-0.07(-2.36%)
Jan 17, 2003
3.051
3.051
3.011
3.027
1,560,854
-0.05(-1.47%)
Jan 16, 2003
3.105
3.109
3.063
3.072
836,269
-0.03(-0.91%)
Jan 15, 2003
3.071
3.109
3.071
3.100
1,160,353
+0.04(+1.25%)
Jan 14, 2003
3.037
3.069
3.011
3.062
718,314
+0.01(+0.28%)
Jan 13, 2003
3.059
3.066
3.018
3.054
266,477
+0.00(+0.14%)
Jan 10, 2003
3.058
3.075
3.036
3.049
645,424
-0.02(-0.53%)
Jan 09, 2003
3.075
3.117
3.060
3.066
638,371
+0.00(+0.08%)
Jan 08, 2003
3.079
3.088
3.054
3.063
1,341,402
-0.04(-1.34%)
Jan 07, 2003
3.092
3.119
3.066
3.105
680,302
+0.02(+0.50%)
Jan 06, 2003
3.114
3.141
3.076
3.089
440,863
-0.01(-0.38%)
Jan 03, 2003
3.105
3.120
3.062
3.101
608,980
-0.00(-0.03%)
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.