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
Marvell Technology Inc
(NQ:
MRVL
)
71.82
-1.45 (-1.98%)
Streaming Delayed Price
Updated: 4:00 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, 2003
4.041
4.085
3.994
4.061
7,339,279
+0.04(+1.01%)
Dec 30, 2003
3.975
4.080
3.970
4.021
9,077,667
+0.05(+1.16%)
Dec 29, 2003
3.919
3.990
3.890
3.975
5,342,960
+0.07(+1.70%)
Dec 26, 2003
3.945
3.980
3.895
3.908
1,867,820
-0.03(-0.84%)
Dec 24, 2003
4.002
4.026
3.938
3.941
2,463,139
-0.06(-1.50%)
Dec 23, 2003
3.931
4.009
3.929
4.001
6,113,395
+0.08(+2.10%)
Dec 22, 2003
3.940
3.946
3.889
3.919
8,647,630
-0.02(-0.41%)
Dec 19, 2003
3.933
3.947
3.860
3.935
26,970,454
-0.01(-0.38%)
Dec 18, 2003
3.932
4.013
3.908
3.950
11,630,542
+0.04(+0.96%)
Dec 17, 2003
3.896
3.960
3.825
3.913
9,956,339
-0.02(-0.41%)
Dec 16, 2003
3.945
3.974
3.814
3.929
13,321,719
-0.02(-0.60%)
Dec 15, 2003
4.255
4.261
3.934
3.952
14,281,705
-0.17(-4.03%)
Dec 12, 2003
4.172
4.218
4.058
4.118
15,171,164
+0.05(+1.32%)
Dec 11, 2003
3.876
4.091
3.849
4.065
9,836,605
+0.19(+4.89%)
Dec 10, 2003
3.886
3.924
3.796
3.875
13,479,002
+0.01(+0.19%)
Dec 09, 2003
4.123
4.141
3.817
3.868
20,508,716
-0.24(-5.86%)
Dec 08, 2003
4.080
4.176
4.022
4.108
10,798,874
+0.04(+0.95%)
Dec 05, 2003
4.122
4.149
4.008
4.070
10,538,934
-0.05(-1.27%)
Dec 04, 2003
4.176
4.237
4.009
4.122
25,099,042
+0.07(+1.84%)
Dec 03, 2003
4.199
4.250
4.046
4.048
15,954,282
-0.10(-2.49%)
Dec 02, 2003
4.347
4.364
4.149
4.151
17,681,854
-0.19(-4.34%)
Dec 01, 2003
4.250
4.363
4.250
4.340
11,131,170
+0.11(+2.63%)
Nov 28, 2003
4.197
4.258
4.197
4.228
4,299,154
+0.02(+0.53%)
Nov 26, 2003
4.128
4.211
4.122
4.206
13,897,622
+0.12(+2.96%)
Nov 25, 2003
4.117
4.144
3.914
4.085
37,081,604
-0.02(-0.50%)
Nov 24, 2003
4.197
4.224
4.075
4.105
21,856,338
-0.07(-1.69%)
Nov 21, 2003
4.166
4.233
4.076
4.176
16,955,090
+0.01(+0.23%)
Nov 20, 2003
4.069
4.175
4.017
4.166
71,666,856
-0.33(-7.36%)
Nov 19, 2003
4.547
4.557
4.390
4.497
27,958,092
-0.04(-0.83%)
Nov 18, 2003
4.638
4.720
4.535
4.535
18,156,790
-0.03(-0.63%)
Nov 17, 2003
4.530
4.599
4.471
4.564
14,871,644
-0.15(-3.11%)
Nov 14, 2003
4.723
4.843
4.685
4.710
11,675,235
-0.01(-0.29%)
Nov 13, 2003
4.770
4.808
4.705
4.724
5,238,626
-0.05(-1.05%)
Nov 12, 2003
4.636
4.786
4.631
4.774
7,199,377
+0.14(+3.07%)
Nov 11, 2003
4.642
4.702
4.535
4.632
7,686,958
-0.01(-0.21%)
Nov 10, 2003
4.765
4.813
4.630
4.642
9,868,433
-0.11(-2.41%)
Nov 07, 2003
4.909
4.931
4.753
4.756
12,070,717
-0.13(-2.63%)
Nov 06, 2003
4.872
4.938
4.744
4.885
12,642,473
+0.04(+0.91%)
Nov 05, 2003
4.856
4.988
4.797
4.841
12,077,240
-0.03(-0.59%)
Nov 04, 2003
4.867
4.993
4.829
4.870
10,038,973
-0.01(-0.26%)
Nov 03, 2003
4.770
4.917
4.764
4.883
10,271,797
+0.19(+4.01%)
Oct 31, 2003
4.806
4.817
4.671
4.694
5,997,527
-0.12(-2.40%)
Oct 30, 2003
4.738
4.899
4.738
4.810
13,727,693
+0.07(+1.51%)
Oct 29, 2003
4.737
4.854
4.593
4.738
13,736,668
-0.01(-0.16%)
Oct 28, 2003
4.491
4.749
4.470
4.746
17,742,966
+0.29(+6.56%)
Oct 27, 2003
4.425
4.506
4.399
4.453
14,661,281
-0.01(-0.24%)
Oct 24, 2003
4.390
4.505
4.343
4.464
12,219,991
+0.04(+0.94%)
Oct 23, 2003
4.385
4.476
4.339
4.422
9,908,985
-0.04(-0.89%)
Oct 22, 2003
4.619
4.685
4.443
4.462
14,378,301
-0.27(-5.79%)
Oct 21, 2003
4.584
4.765
4.566
4.736
16,177,113
+0.19(+4.19%)
Oct 20, 2003
4.390
4.570
4.371
4.545
11,401,650
+0.17(+3.94%)
Oct 17, 2003
4.674
4.685
4.367
4.373
13,977,398
-0.28(-6.09%)
Oct 16, 2003
4.667
4.680
4.611
4.657
8,071,816
-0.01(-0.23%)
Oct 15, 2003
4.727
4.816
4.592
4.667
21,482,838
+0.05(+1.18%)
Oct 14, 2003
4.502
4.626
4.480
4.613
9,707,564
+0.11(+2.38%)
Oct 13, 2003
4.604
4.626
4.471
4.506
9,106,081
-0.06(-1.29%)
Oct 10, 2003
4.560
4.660
4.531
4.565
10,170,905
+0.01(+0.28%)
Oct 09, 2003
4.529
4.720
4.519
4.552
19,573,056
+0.09(+1.97%)
Oct 08, 2003
4.544
4.550
4.406
4.464
11,244,914
-0.03(-0.76%)
Oct 07, 2003
4.342
4.557
4.258
4.498
20,234,020
+0.13(+2.99%)
Oct 06, 2003
4.369
4.379
4.297
4.368
7,429,277
+0.02(+0.44%)
Oct 03, 2003
4.204
4.406
4.149
4.348
17,102,122
+0.27(+6.70%)
Oct 02, 2003
4.053
4.150
4.031
4.075
5,849,107
+0.03(+0.77%)
Oct 01, 2003
4.067
4.165
4.015
4.044
10,902,703
-0.00(-0.03%)
Sep 30, 2003
4.005
4.139
3.994
4.045
18,967,814
+0.01(+0.13%)
Sep 29, 2003
3.985
4.040
3.877
4.040
14,084,487
+0.09(+2.25%)
Sep 26, 2003
3.994
4.120
3.927
3.951
17,980,208
-0.05(-1.34%)
Sep 25, 2003
4.067
4.196
4.005
4.005
15,309,862
-0.02(-0.48%)
Sep 24, 2003
4.256
4.256
4.008
4.024
13,185,328
-0.23(-5.46%)
Sep 23, 2003
4.213
4.279
4.177
4.256
11,732,966
+0.05(+1.17%)
Sep 22, 2003
4.205
4.294
4.152
4.207
14,542,976
-0.16(-3.63%)
Sep 19, 2003
4.331
4.405
4.297
4.365
10,777,431
+0.01(+0.20%)
Sep 18, 2003
4.240
4.415
4.208
4.357
15,568,360
+0.10(+2.31%)
Sep 17, 2003
4.266
4.308
4.228
4.258
10,621,997
-0.04(-0.82%)
Sep 16, 2003
4.196
4.303
4.123
4.294
14,530,895
+0.11(+2.69%)
Sep 15, 2003
4.322
4.331
4.154
4.181
9,927,196
-0.10(-2.42%)
Sep 12, 2003
4.183
4.285
4.145
4.285
7,739,001
+0.07(+1.78%)
Sep 11, 2003
4.154
4.262
4.120
4.210
12,030,404
+0.09(+2.24%)
Sep 10, 2003
4.391
4.399
4.104
4.118
16,889,636
-0.33(-7.37%)
Sep 09, 2003
4.460
4.550
4.438
4.446
11,764,701
-0.05(-1.07%)
Sep 08, 2003
4.576
4.576
4.429
4.494
17,485,014
-0.06(-1.36%)
Sep 05, 2003
4.426
4.640
4.408
4.556
20,793,458
+0.14(+3.08%)
Sep 04, 2003
4.413
4.471
4.326
4.420
12,331,129
+0.00(+0.02%)
Sep 03, 2003
4.519
4.549
4.390
4.419
9,854,350
-0.09(-1.95%)
Sep 02, 2003
4.526
4.529
4.446
4.507
9,430,813
-0.00(-0.09%)
Aug 29, 2003
4.614
4.658
4.473
4.511
13,651,704
-0.10(-2.27%)
Aug 28, 2003
4.507
4.668
4.492
4.616
19,959,460
+0.14(+3.23%)
Aug 27, 2003
4.400
4.516
4.358
4.471
15,372,001
+0.08(+1.88%)
Aug 26, 2003
4.280
4.395
4.198
4.389
20,705,202
+0.05(+1.26%)
Aug 25, 2003
4.464
4.476
4.294
4.334
15,305,225
-0.13(-2.90%)
Aug 22, 2003
4.540
4.567
4.435
4.464
42,373,284
+0.36(+8.68%)
Aug 21, 2003
4.135
4.149
4.032
4.107
30,136,482
-0.00(-0.08%)
Aug 20, 2003
4.096
4.251
4.070
4.111
18,490,856
-0.03(-0.83%)
Aug 19, 2003
4.122
4.165
3.880
4.145
37,212,392
+0.10(+2.57%)
Aug 18, 2003
3.924
4.068
3.906
4.041
13,421,024
+0.16(+4.25%)
Aug 15, 2003
3.833
4.005
3.753
3.876
5,821,645
+0.06(+1.63%)
Aug 14, 2003
3.772
3.833
3.733
3.814
5,907,099
+0.00(+0.08%)
Aug 13, 2003
3.883
3.896
3.754
3.811
8,271,807
-0.04(-1.08%)
Aug 12, 2003
3.664
3.857
3.662
3.853
18,096,738
+0.22(+5.92%)
Aug 11, 2003
3.474
3.641
3.471
3.637
10,748,587
+0.15(+4.27%)
Aug 08, 2003
3.668
3.696
3.387
3.488
17,292,626
-0.17(-4.76%)
Aug 07, 2003
3.749
3.765
3.450
3.663
24,527,772
-0.09(-2.31%)
Aug 06, 2003
3.683
3.762
3.656
3.750
14,233,542
+0.05(+1.36%)
Aug 05, 2003
3.808
3.876
3.686
3.699
11,809,530
-0.09(-2.26%)
Aug 04, 2003
3.818
3.830
3.741
3.785
7,285,111
-0.01(-0.25%)
Aug 01, 2003
3.767
3.834
3.726
3.795
8,021,645
+0.03(+0.85%)
Jul 31, 2003
3.762
3.851
3.700
3.763
9,878,165
+0.09(+2.36%)
Jul 30, 2003
3.743
3.785
3.624
3.676
7,536,805
-0.04(-1.04%)
Jul 29, 2003
3.790
3.843
3.654
3.714
10,990,941
-0.07(-1.76%)
Jul 28, 2003
3.790
3.800
3.675
3.781
7,759,080
+0.05(+1.41%)
Jul 25, 2003
3.667
3.730
3.484
3.728
14,776,154
+0.06(+1.52%)
Jul 24, 2003
3.748
3.863
3.665
3.673
8,919,487
-0.05(-1.41%)
Jul 23, 2003
3.686
3.756
3.637
3.725
10,961,522
-0.00(-0.03%)
Jul 22, 2003
3.773
3.828
3.635
3.726
14,784,560
+0.03(+0.87%)
Jul 21, 2003
3.785
3.785
3.598
3.694
12,002,853
-0.09(-2.32%)
Jul 18, 2003
3.833
3.850
3.601
3.782
20,239,638
+0.01(+0.40%)
Jul 17, 2003
3.790
3.876
3.678
3.767
21,455,146
-0.16(-4.17%)
Jul 16, 2003
4.066
4.120
3.801
3.931
20,355,912
-0.11(-2.76%)
Jul 15, 2003
4.188
4.197
3.977
4.042
17,062,412
-0.19(-4.43%)
Jul 14, 2003
4.153
4.278
4.148
4.229
13,033,443
+0.15(+3.67%)
Jul 11, 2003
4.106
4.119
4.020
4.080
9,967,850
-0.02(-0.39%)
Jul 10, 2003
4.199
4.240
4.081
4.096
11,098,343
-0.14(-3.34%)
Jul 09, 2003
4.251
4.283
4.149
4.237
9,325,279
-0.01(-0.20%)
Jul 08, 2003
4.143
4.264
4.101
4.246
17,203,902
+0.16(+3.90%)
Jul 07, 2003
4.050
4.100
4.008
4.086
11,369,182
+0.07(+1.73%)
Jul 03, 2003
3.950
4.058
3.941
4.016
8,339,517
+0.01(+0.37%)
Jul 02, 2003
3.947
4.062
3.924
4.001
23,232,880
+0.09(+2.38%)
Jul 01, 2003
3.702
3.919
3.606
3.908
29,686,328
+0.23(+6.26%)
Jun 30, 2003
3.666
3.715
3.615
3.678
14,495,976
+0.11(+3.12%)
Jun 27, 2003
3.626
3.671
3.544
3.567
12,698,630
-0.03(-0.89%)
Jun 26, 2003
3.545
3.608
3.518
3.599
12,783,617
+0.09(+2.63%)
Jun 25, 2003
3.464
3.587
3.464
3.507
13,591,466
+0.05(+1.46%)
Jun 24, 2003
3.416
3.476
3.267
3.456
18,807,458
+0.03(+0.84%)
Jun 23, 2003
3.523
3.557
3.406
3.427
9,594,251
-0.11(-3.00%)
Jun 20, 2003
3.639
3.651
3.506
3.533
15,233,780
-0.04(-1.17%)
Jun 19, 2003
3.591
3.688
3.497
3.575
21,989,820
+0.02(+0.60%)
Jun 18, 2003
3.405
3.581
3.384
3.554
20,571,650
+0.16(+4.73%)
Jun 17, 2003
3.396
3.505
3.384
3.393
13,694,665
+0.06(+1.70%)
Jun 16, 2003
3.310
3.386
3.282
3.336
10,550,594
+0.06(+1.93%)
Jun 13, 2003
3.394
3.421
3.195
3.273
10,790,146
-0.13(-3.78%)
Jun 12, 2003
3.404
3.464
3.320
3.402
8,642,110
+0.01(+0.28%)
Jun 11, 2003
3.347
3.412
3.266
3.392
10,442,258
+0.01(+0.41%)
Jun 10, 2003
3.315
3.386
3.234
3.378
14,415,658
+0.07(+1.97%)
Jun 09, 2003
3.469
3.479
3.266
3.313
14,685,563
-0.18(-5.24%)
Jun 06, 2003
3.677
3.732
3.440
3.496
22,335,842
-0.08(-2.27%)
Jun 05, 2003
3.376
3.608
3.341
3.577
20,040,712
+0.16(+4.70%)
Jun 04, 2003
3.333
3.448
3.320
3.417
12,931,645
+0.08(+2.51%)
Jun 03, 2003
3.282
3.437
3.276
3.333
13,724,551
+0.03(+0.97%)
Jun 02, 2003
3.376
3.451
3.279
3.301
14,912,508
-0.09(-2.65%)
May 30, 2003
3.373
3.472
3.358
3.391
10,939,108
-0.00(-0.06%)
May 29, 2003
3.385
3.451
3.364
3.393
17,786,674
-0.00(-0.09%)
May 28, 2003
3.367
3.480
3.346
3.396
16,917,186
-0.03(-0.84%)
May 27, 2003
3.394
3.521
3.378
3.425
21,819,846
-0.01(-0.34%)
May 23, 2003
3.386
3.507
3.228
3.437
87,120,616
+0.48(+16.39%)
May 22, 2003
2.891
3.052
2.861
2.953
22,550,178
+0.07(+2.34%)
May 21, 2003
2.870
2.907
2.822
2.886
14,576,294
+0.00(+0.15%)
May 20, 2003
2.913
2.955
2.843
2.881
12,248,009
+0.01(+0.41%)
May 19, 2003
2.955
2.981
2.870
2.870
12,328,794
-0.13(-4.22%)
May 16, 2003
2.964
2.999
2.922
2.996
11,000,747
+0.01(+0.29%)
May 15, 2003
2.965
3.044
2.942
2.987
15,957,574
+0.03(+1.09%)
May 14, 2003
2.925
3.018
2.886
2.955
22,244,316
+0.03(+1.10%)
May 13, 2003
2.897
2.968
2.859
2.923
15,346,318
-0.01(-0.36%)
May 12, 2003
2.855
3.074
2.852
2.934
24,218,174
+0.07(+2.54%)
May 09, 2003
2.741
2.861
2.730
2.861
13,645,830
+0.15(+5.45%)
May 08, 2003
2.635
2.715
2.610
2.713
9,558,294
+0.04(+1.36%)
May 07, 2003
2.613
2.722
2.588
2.677
12,313,851
+0.04(+1.50%)
May 06, 2003
2.650
2.693
2.607
2.637
9,097,400
-0.01(-0.44%)
May 05, 2003
2.566
2.774
2.554
2.649
17,126,854
+0.08(+3.13%)
May 02, 2003
2.507
2.609
2.498
2.569
6,112,097
+0.06(+2.52%)
May 01, 2003
2.464
2.524
2.421
2.506
7,639,537
+0.04(+1.43%)
Apr 30, 2003
2.415
2.529
2.409
2.470
13,925,812
+0.05(+2.03%)
Apr 29, 2003
2.386
2.497
2.377
2.421
12,491,765
+0.04(+1.62%)
Apr 28, 2003
2.410
2.468
2.362
2.382
18,094,870
-0.01(-0.45%)
Apr 25, 2003
2.533
2.543
2.302
2.393
28,159,354
-0.23(-8.74%)
Apr 24, 2003
2.560
2.660
2.548
2.622
6,797,134
+0.04(+1.66%)
Apr 23, 2003
2.574
2.615
2.538
2.579
10,617,370
-0.00(-0.12%)
Apr 22, 2003
2.479
2.599
2.437
2.583
12,944,253
+0.11(+4.28%)
Apr 21, 2003
2.478
2.506
2.434
2.477
6,399,747
-0.00(-0.09%)
Apr 17, 2003
2.396
2.491
2.337
2.479
13,170,731
+0.10(+4.19%)
Apr 16, 2003
2.312
2.389
2.266
2.379
12,963,399
+0.12(+5.21%)
Apr 15, 2003
2.235
2.302
2.197
2.261
6,998,862
+0.01(+0.57%)
Apr 14, 2003
2.193
2.252
2.136
2.249
9,067,048
+0.06(+2.69%)
Apr 11, 2003
2.174
2.232
2.129
2.190
8,093,427
+0.05(+2.30%)
Apr 10, 2003
2.190
2.193
2.115
2.140
12,059,823
-0.03(-1.58%)
Apr 09, 2003
2.170
2.242
2.158
2.175
9,119,348
-0.02(-0.98%)
Apr 08, 2003
2.174
2.254
2.163
2.196
17,347,260
-0.12(-5.18%)
Apr 07, 2003
2.385
2.424
2.304
2.316
11,412,143
+0.01(+0.60%)
Apr 04, 2003
2.375
2.377
2.274
2.302
12,033,673
-0.07(-2.93%)
Apr 03, 2003
2.405
2.447
2.345
2.372
16,099,532
-0.04(-1.47%)
Apr 02, 2003
2.330
2.436
2.330
2.407
14,714,982
+0.13(+5.84%)
Apr 01, 2003
2.280
2.325
2.222
2.274
15,371,067
+0.01(+0.24%)
Mar 31, 2003
2.286
2.309
2.249
2.269
11,753,536
-0.08(-3.29%)
Mar 28, 2003
2.329
2.423
2.324
2.346
16,383,507
+0.00(+0.05%)
Mar 27, 2003
2.238
2.406
2.223
2.345
26,696,902
+0.06(+2.82%)
Mar 26, 2003
2.193
2.302
2.163
2.281
23,611,630
+0.09(+4.16%)
Mar 25, 2003
2.104
2.210
2.073
2.190
14,483,186
+0.09(+4.34%)
Mar 24, 2003
2.107
2.176
2.088
2.099
12,478,125
-0.07(-3.02%)
Mar 21, 2003
2.094
2.204
2.083
2.164
20,184,868
+0.09(+4.44%)
Mar 20, 2003
2.086
2.141
2.052
2.072
13,065,010
-0.01(-0.41%)
Mar 19, 2003
2.075
2.122
2.040
2.080
11,910,894
-0.02(-1.02%)
Mar 18, 2003
2.018
2.122
2.015
2.102
16,600,659
+0.07(+3.37%)
Mar 17, 2003
1.980
2.141
1.962
2.033
21,389,934
+0.02(+1.12%)
Mar 14, 2003
2.109
2.147
1.984
2.011
16,992,774
-0.10(-4.91%)
Mar 13, 2003
2.025
2.137
1.981
2.115
21,297,780
+0.17(+8.52%)
Mar 12, 2003
1.935
2.013
1.876
1.949
17,954,852
-0.02(-1.03%)
Mar 11, 2003
2.010
2.013
1.933
1.969
9,249,164
-0.03(-1.61%)
Mar 10, 2003
2.057
2.063
1.985
2.001
11,122,625
-0.07(-3.51%)
Mar 07, 2003
2.065
2.107
2.038
2.074
7,314,530
-0.04(-1.92%)
Mar 06, 2003
2.090
2.120
2.046
2.115
9,553,625
+0.01(+0.66%)
Mar 05, 2003
2.110
2.152
2.074
2.101
8,841,504
-0.01(-0.46%)
Mar 04, 2003
2.140
2.152
2.077
2.110
20,520,750
-0.03(-1.45%)
Mar 03, 2003
2.216
2.231
2.121
2.141
26,495,094
-0.06(-2.91%)
Feb 28, 2003
2.053
2.216
2.045
2.206
43,915,668
+0.12(+5.64%)
Feb 27, 2003
2.067
2.120
2.002
2.088
25,706,858
+0.04(+1.93%)
Feb 26, 2003
2.114
2.147
2.039
2.048
12,234,934
-0.07(-3.19%)
Feb 25, 2003
2.006
2.136
1.981
2.116
12,068,695
+0.04(+1.75%)
Feb 24, 2003
2.089
2.180
2.071
2.079
13,408,416
+0.00(+0.10%)
Feb 21, 2003
2.113
2.134
2.044
2.077
14,128,008
-0.04(-2.12%)
Feb 20, 2003
1.995
2.171
1.940
2.122
30,335,408
+0.16(+8.31%)
Feb 19, 2003
1.969
1.986
1.916
1.959
17,748,850
-0.08(-3.99%)
Feb 18, 2003
2.002
2.077
1.978
2.041
17,929,098
+0.10(+5.30%)
Feb 14, 2003
2.019
2.067
1.919
1.938
18,676,242
-0.08(-3.83%)
Feb 13, 2003
2.047
2.063
1.952
2.015
9,989,769
-0.02(-0.90%)
Feb 12, 2003
2.023
2.052
2.006
2.033
6,218,565
+0.00(+0.05%)
Feb 11, 2003
2.002
2.075
1.992
2.032
8,243,322
+0.06(+3.26%)
Feb 10, 2003
1.934
1.987
1.917
1.968
7,221,137
+0.04(+2.05%)
Feb 07, 2003
2.014
2.021
1.877
1.929
8,580,004
-0.06(-2.80%)
Feb 06, 2003
1.951
2.031
1.927
1.984
6,576,726
+0.01(+0.65%)
Feb 05, 2003
1.948
2.117
1.938
1.971
24,261,136
+0.04(+2.33%)
Feb 04, 2003
1.927
1.934
1.885
1.926
9,137,092
-0.01(-0.66%)
Feb 03, 2003
1.959
1.977
1.910
1.939
8,088,757
-0.02(-0.88%)
Jan 31, 2003
1.896
1.986
1.868
1.956
10,327,385
+0.04(+1.95%)
Jan 30, 2003
1.983
2.014
1.912
1.919
8,905,044
-0.06(-3.24%)
Jan 29, 2003
1.953
2.030
1.934
1.983
11,504,135
+0.02(+0.87%)
Jan 28, 2003
1.888
1.988
1.829
1.966
20,995,654
+0.12(+6.43%)
Jan 27, 2003
1.851
1.922
1.815
1.847
34,076,260
-0.17(-8.29%)
Jan 24, 2003
2.043
2.052
1.941
2.014
10,394,628
-0.04(-1.83%)
Jan 23, 2003
2.082
2.115
2.010
2.052
8,970,386
-0.00(-0.21%)
Jan 22, 2003
2.040
2.073
2.007
2.056
9,489,184
+0.02(+0.89%)
Jan 21, 2003
2.104
2.109
2.019
2.038
6,409,086
-0.06(-2.76%)
Jan 17, 2003
2.130
2.131
2.025
2.095
8,810,217
-0.08(-3.64%)
Jan 16, 2003
2.234
2.247
2.146
2.175
8,088,290
-0.08(-3.47%)
Jan 15, 2003
2.292
2.345
2.206
2.253
16,842,004
-0.03(-1.22%)
Jan 14, 2003
2.329
2.376
2.201
2.281
24,208,368
-0.06(-2.52%)
Jan 13, 2003
2.492
2.506
2.329
2.340
20,541,296
-0.11(-4.63%)
Jan 10, 2003
2.468
2.512
2.432
2.453
14,332,071
-0.05(-1.88%)
Jan 09, 2003
2.431
2.579
2.420
2.500
13,758,639
+0.11(+4.71%)
Jan 08, 2003
2.407
2.466
2.362
2.388
11,273,921
-0.03(-1.33%)
Jan 07, 2003
2.289
2.508
2.289
2.420
21,723,650
+0.15(+6.55%)
Jan 06, 2003
2.151
2.302
2.073
2.271
17,548,990
+0.15(+7.18%)
Jan 03, 2003
2.127
2.146
2.086
2.119
7,034,818
-0.01(-0.55%)
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.