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
Bj's Restaurants Inc
(NQ:
BJRI
)
34.13
-1.70 (-4.74%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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
6.548
6.811
6.373
6.714
112,948
+0.13(+1.92%)
Dec 30, 2002
6.626
6.626
6.432
6.587
37,820
+0.09(+1.35%)
Dec 27, 2002
6.714
6.782
6.383
6.500
57,347
-0.29(-4.30%)
Dec 26, 2002
6.821
6.821
6.714
6.792
33,093
-0.04(-0.57%)
Dec 24, 2002
6.811
6.899
6.792
6.831
4,727
-0.01(-0.14%)
Dec 23, 2002
7.054
6.899
6.811
6.840
13,257
+0.02(+0.29%)
Dec 20, 2002
7.054
7.298
6.811
6.821
36,381
+0.01(+0.14%)
Dec 19, 2002
6.801
6.996
6.801
6.811
78,930
+0.01(+0.14%)
Dec 18, 2002
6.792
7.979
6.714
6.801
131,447
+0.09(+1.30%)
Dec 17, 2002
6.860
6.860
6.714
6.714
426,715
-0.10(-1.43%)
Dec 16, 2002
6.811
6.840
6.402
6.811
203,594
+0.08(+1.16%)
Dec 13, 2002
6.665
6.831
6.393
6.733
95,065
+0.07(+1.02%)
Dec 12, 2002
6.655
6.811
6.568
6.665
121,478
+0.03(+0.44%)
Dec 11, 2002
6.548
6.762
6.373
6.636
63,822
+0.17(+2.56%)
Dec 10, 2002
6.227
6.616
6.198
6.471
182,423
+0.09(+1.37%)
Dec 09, 2002
6.821
6.840
5.935
6.383
201,436
-0.43(-6.29%)
Dec 06, 2002
6.782
6.840
6.714
6.811
74,099
+0.02(+0.29%)
Dec 05, 2002
7.064
7.064
6.772
6.792
121,272
-0.31(-4.38%)
Dec 04, 2002
7.025
7.103
6.957
7.103
86,843
-0.02(-0.27%)
Dec 03, 2002
7.638
7.638
7.054
7.122
230,932
-0.47(-6.15%)
Dec 02, 2002
7.298
7.638
7.249
7.590
330,108
+0.29(+4.00%)
Nov 29, 2002
7.298
7.317
7.210
7.298
89,207
+0.00(+0.00%)
Nov 27, 2002
7.006
7.298
6.957
7.298
125,897
+0.29(+4.17%)
Nov 26, 2002
6.967
7.045
6.889
7.006
46,453
+0.05(+0.70%)
Nov 25, 2002
6.908
7.444
6.908
6.957
90,646
+0.07(+0.99%)
Nov 22, 2002
6.782
6.957
6.762
6.889
84,274
+0.09(+1.29%)
Nov 21, 2002
6.724
6.840
6.724
6.801
136,175
-0.01(-0.11%)
Nov 20, 2002
6.811
6.860
6.782
6.809
64,952
-0.01(-0.18%)
Nov 19, 2002
6.879
7.006
6.772
6.821
205,547
-0.06(-0.85%)
Nov 18, 2002
6.792
6.879
6.772
6.879
106,576
+0.11(+1.58%)
Nov 15, 2002
6.908
6.908
6.743
6.772
252,514
+0.01(+0.14%)
Nov 14, 2002
6.811
6.889
6.655
6.762
318,084
+0.10(+1.45%)
Nov 13, 2002
7.298
7.298
6.665
6.666
431,032
-0.60(-8.29%)
Nov 12, 2002
6.908
7.492
6.811
7.268
262,483
+0.35(+5.06%)
Nov 11, 2002
6.986
7.103
6.908
6.918
190,953
+0.01(+0.14%)
Nov 08, 2002
6.957
7.103
6.714
6.908
254,056
-0.03(-0.42%)
Nov 07, 2002
7.424
7.541
6.928
6.938
253,131
-0.50(-6.68%)
Nov 06, 2002
7.687
7.784
7.298
7.434
95,579
-0.30(-3.91%)
Nov 05, 2002
7.833
8.027
7.512
7.736
37,923
+0.01(+0.14%)
Nov 04, 2002
7.930
7.950
7.590
7.726
93,729
-0.25(-3.17%)
Nov 01, 2002
8.271
8.271
7.658
7.979
79,032
-0.13(-1.56%)
Oct 31, 2002
8.348
8.455
7.881
8.105
117,675
-0.07(-0.83%)
Oct 30, 2002
7.891
8.027
7.687
8.173
169,165
+0.39(+5.00%)
Oct 29, 2002
7.395
7.891
7.385
7.784
117,367
+0.43(+5.82%)
Oct 28, 2002
7.551
7.930
7.346
7.356
80,574
-0.23(-3.08%)
Oct 25, 2002
7.590
7.969
7.492
7.590
43,370
+0.02(+0.26%)
Oct 24, 2002
8.027
8.027
7.444
7.570
37,340
-0.31(-3.95%)
Oct 23, 2002
7.979
8.057
7.735
7.881
42,270
-0.18(-2.29%)
Oct 22, 2002
8.271
8.504
8.027
8.066
82,013
-0.18(-2.24%)
Oct 21, 2002
7.794
8.271
7.687
8.251
171,529
+0.55(+7.21%)
Oct 18, 2002
7.395
7.833
7.395
7.697
125,281
+0.30(+4.08%)
Oct 17, 2002
7.492
7.687
7.200
7.395
136,380
+0.08(+1.06%)
Oct 16, 2002
7.414
7.424
7.152
7.317
103,904
-0.16(-2.20%)
Oct 15, 2002
7.006
7.492
7.006
7.481
160,018
+0.48(+6.79%)
Oct 14, 2002
7.015
7.045
6.976
7.006
20,760
-0.05(-0.69%)
Oct 11, 2002
7.006
7.171
6.869
7.054
236,588
+0.00(+0.00%)
Oct 10, 2002
7.385
7.395
6.918
7.054
244,395
-0.34(-4.61%)
Oct 09, 2002
7.307
7.453
7.298
7.395
147,788
+0.04(+0.53%)
Oct 08, 2002
7.541
7.638
7.307
7.356
138,641
-0.14(-1.82%)
Oct 07, 2002
7.580
7.667
7.366
7.492
279,852
-0.15(-1.91%)
Oct 04, 2002
7.298
7.658
7.298
7.638
166,866
+0.25(+3.43%)
Oct 03, 2002
7.103
7.492
7.045
7.385
142,993
+0.19(+2.71%)
Oct 02, 2002
7.103
7.405
7.015
7.191
275,536
+0.17(+2.35%)
Oct 01, 2002
6.704
7.159
6.568
7.025
174,098
+0.32(+4.79%)
Sep 30, 2002
6.811
6.908
6.519
6.704
129,700
-0.06(-0.86%)
Sep 27, 2002
6.762
6.860
6.714
6.762
83,657
+0.03(+0.43%)
Sep 26, 2002
6.753
6.840
6.675
6.733
22,815
+0.03(+0.44%)
Sep 25, 2002
6.869
6.869
6.646
6.704
56,720
-0.16(-2.39%)
Sep 24, 2002
6.908
6.947
6.811
6.869
50,667
+0.01(+0.13%)
Sep 23, 2002
6.938
7.093
6.860
6.860
54,058
-0.07(-0.98%)
Sep 20, 2002
6.869
7.395
6.860
6.928
82,321
-0.18(-2.47%)
Sep 19, 2002
7.152
7.200
7.006
7.103
51,284
+0.00(+0.00%)
Sep 18, 2002
7.337
7.337
7.045
7.103
72,095
-0.23(-3.18%)
Sep 17, 2002
7.463
7.590
7.337
7.337
156,935
+0.00(+0.00%)
Sep 16, 2002
7.434
7.580
7.298
7.337
211,096
+0.03(+0.40%)
Sep 13, 2002
6.928
7.541
6.928
7.307
98,868
+0.44(+6.37%)
Sep 12, 2002
7.054
7.054
6.714
6.869
33,504
-0.14(-1.94%)
Sep 11, 2002
6.850
7.278
6.850
7.006
20,760
+0.06(+0.84%)
Sep 10, 2002
6.821
7.122
6.811
6.947
59,769
+0.05(+0.71%)
Sep 09, 2002
6.957
7.152
6.821
6.899
80,780
-0.34(-4.70%)
Sep 06, 2002
7.201
7.298
7.200
7.239
53,647
+0.06(+0.81%)
Sep 05, 2002
7.200
7.317
7.152
7.181
58,946
-0.10(-1.34%)
Sep 04, 2002
7.229
7.278
7.015
7.278
44,089
+0.06(+0.81%)
Sep 03, 2002
7.054
7.346
6.869
7.220
165,242
+0.17(+2.34%)
Aug 30, 2002
7.638
7.648
6.967
7.054
91,609
-0.45(-5.97%)
Aug 29, 2002
7.200
7.638
7.161
7.502
40,766
+0.37(+5.18%)
Aug 28, 2002
7.006
7.288
7.006
7.132
17,368
+0.12(+1.66%)
Aug 27, 2002
7.444
7.482
6.947
7.015
68,961
-0.48(-6.36%)
Aug 26, 2002
7.278
7.492
7.054
7.492
35,045
+0.25(+3.38%)
Aug 23, 2002
7.171
7.249
7.006
7.247
38,522
+0.03(+0.38%)
Aug 22, 2002
7.298
7.444
6.850
7.220
103,868
-0.08(-1.07%)
Aug 21, 2002
7.521
7.609
7.298
7.298
42,342
-0.06(-0.79%)
Aug 20, 2002
7.580
7.590
7.318
7.356
35,765
+0.62(+9.25%)
Aug 16, 2002
6.709
6.908
6.587
6.733
50,770
+0.03(+0.43%)
Aug 15, 2002
6.831
6.831
6.568
6.704
40,287
-0.12(-1.71%)
Aug 14, 2002
6.607
6.957
6.471
6.821
108,631
+0.16(+2.34%)
Aug 13, 2002
6.782
6.782
6.578
6.665
76,771
-0.03(-0.44%)
Aug 12, 2002
6.714
6.860
6.539
6.694
36,843
-0.26(-3.78%)
Aug 07, 2002
6.899
7.006
6.744
6.957
231,446
+0.05(+0.70%)
Aug 06, 2002
6.714
7.054
6.665
6.908
138,641
+0.24(+3.65%)
Aug 05, 2002
6.509
6.811
6.373
6.665
172,175
+0.05(+0.74%)
Aug 02, 2002
7.103
7.191
6.383
6.616
415,916
-0.50(-6.98%)
Aug 01, 2002
7.551
7.638
7.103
7.113
159,710
-0.44(-5.80%)
Jul 31, 2002
8.241
8.319
7.551
7.551
140,594
-0.50(-6.17%)
Jul 30, 2002
8.271
8.280
8.037
8.047
107,398
+0.01(+0.12%)
Jul 29, 2002
7.881
8.222
7.541
8.037
220,963
+0.24(+3.12%)
Jul 26, 2002
7.638
7.833
7.521
7.794
70,605
+0.03(+0.38%)
Jul 25, 2002
7.317
7.881
7.317
7.765
154,354
+0.37(+5.00%)
Jul 24, 2002
7.210
7.473
7.200
7.395
153,554
-0.15(-1.94%)
Jul 23, 2002
7.492
7.590
7.114
7.541
159,162
+0.19(+2.64%)
Jul 22, 2002
7.774
7.784
7.103
7.347
202,361
-0.50(-6.43%)
Jul 19, 2002
8.290
8.322
7.395
7.852
396,294
-0.66(-7.77%)
Jul 17, 2002
8.903
8.942
8.358
8.514
129,494
+0.26(+3.18%)
Jul 12, 2002
8.368
8.455
8.144
8.251
169,473
-0.04(-0.47%)
Jul 11, 2002
8.884
8.884
8.105
8.290
403,694
-0.51(-5.75%)
Jul 10, 2002
9.098
9.223
8.796
8.796
216,852
-0.30(-3.32%)
Jul 09, 2002
9.681
9.681
9.098
9.098
258,372
-0.58(-6.02%)
Jul 08, 2002
9.886
9.886
9.681
9.681
258,475
-0.21(-2.08%)
Jul 05, 2002
9.925
9.973
9.740
9.886
81,396
+0.06(+0.59%)
Jul 04, 2002
9.964
9.964
9.574
9.827
522,398
+0.00(+0.00%)
Jul 03, 2002
9.964
9.964
9.574
9.827
522,398
-0.10(-0.98%)
Jul 02, 2002
9.438
9.964
9.341
9.925
314,384
+0.48(+5.05%)
Jul 01, 2002
9.526
9.594
9.244
9.448
401,639
-0.26(-2.71%)
Jun 28, 2002
8.923
9.730
8.923
9.711
1,098,649
+0.76(+8.48%)
Jun 27, 2002
8.621
8.952
8.621
8.952
217,777
+0.34(+3.95%)
Jun 26, 2002
8.660
8.757
8.465
8.611
198,250
-0.19(-2.21%)
Jun 25, 2002
8.679
8.903
8.670
8.806
270,705
+0.53(+6.35%)
Jun 21, 2002
8.368
8.475
8.349
8.280
87,665
-0.08(-0.93%)
Jun 20, 2002
8.874
8.874
8.300
8.358
324,661
-0.59(-6.63%)
Jun 19, 2002
8.271
8.981
8.164
8.952
416,849
+0.69(+8.36%)
Jun 18, 2002
8.154
8.300
8.076
8.261
177,284
+0.20(+2.54%)
Jun 17, 2002
7.580
8.494
7.580
8.057
379,234
+0.37(+4.81%)
Jun 14, 2002
7.590
7.755
7.414
7.687
70,297
+0.15(+1.95%)
Jun 12, 2002
7.609
7.609
7.298
7.540
87,768
-0.01(-0.14%)
Jun 11, 2002
7.619
7.784
7.541
7.551
229,493
-0.02(-0.26%)
Jun 10, 2002
7.215
7.610
7.054
7.570
177,901
+0.32(+4.43%)
Jun 07, 2002
7.541
7.590
7.006
7.249
1,129,070
-0.36(-4.73%)
Jun 06, 2002
7.906
7.920
7.541
7.609
290,952
-0.31(-3.93%)
Jun 05, 2002
7.502
7.920
7.444
7.920
118,292
-0.06(-0.73%)
May 31, 2002
8.222
8.232
7.687
7.979
227,643
+0.68(+9.33%)
May 28, 2002
7.307
7.385
7.161
7.298
73,072
-0.07(-0.92%)
May 27, 2002
7.444
7.492
7.298
7.366
134,222
+0.00(+0.00%)
May 24, 2002
7.444
7.492
7.298
7.366
134,222
-0.03(-0.39%)
May 23, 2002
7.375
7.444
7.250
7.395
53,545
+0.05(+0.66%)
May 22, 2002
7.512
7.541
7.054
7.346
248,403
-0.19(-2.58%)
May 21, 2002
7.930
7.930
7.502
7.541
231,035
-0.37(-4.67%)
May 20, 2002
8.076
8.076
7.658
7.911
302,976
-0.17(-2.05%)
May 17, 2002
7.745
8.271
7.735
8.076
1,077,375
+0.49(+6.41%)
May 16, 2002
6.957
7.638
6.957
7.590
746,650
+0.68(+9.86%)
May 15, 2002
6.753
6.957
6.529
6.908
234,529
+0.17(+2.45%)
May 14, 2002
6.490
6.753
6.451
6.743
140,491
+0.25(+3.90%)
May 13, 2002
6.685
6.694
6.461
6.490
85,302
-0.27(-4.03%)
May 10, 2002
6.947
7.035
6.714
6.762
89,001
-0.18(-2.52%)
May 09, 2002
6.616
6.962
6.519
6.938
180,881
+0.39(+5.94%)
May 08, 2002
6.568
6.714
6.500
6.548
142,958
-0.01(-0.15%)
May 07, 2002
6.616
6.762
6.334
6.558
148,816
-0.10(-1.46%)
May 06, 2002
6.986
6.986
6.568
6.655
321,989
-0.25(-3.66%)
May 03, 2002
6.762
7.035
6.753
6.908
101,437
+0.12(+1.72%)
May 02, 2002
6.641
6.908
6.568
6.792
150,460
+0.13(+1.90%)
May 01, 2002
6.753
6.753
6.578
6.665
60,019
+0.05(+0.74%)
Apr 30, 2002
6.295
6.762
6.081
6.616
292,288
+0.34(+5.43%)
Apr 29, 2002
6.616
6.772
6.247
6.276
233,296
-0.43(-6.39%)
Apr 26, 2002
6.860
6.860
6.616
6.704
164,026
-0.28(-4.04%)
Apr 25, 2002
7.074
7.103
6.704
6.986
111,509
-0.10(-1.37%)
Apr 24, 2002
7.103
7.278
7.074
7.084
52,208
-0.10(-1.35%)
Apr 23, 2002
7.200
7.239
7.054
7.181
198,661
+0.03(+0.41%)
Apr 22, 2002
7.152
7.298
7.006
7.152
104,726
+0.07(+0.96%)
Apr 19, 2002
7.074
7.210
6.957
7.084
63,308
-0.09(-1.22%)
Apr 18, 2002
7.307
7.307
6.889
7.171
163,615
-0.13(-1.73%)
Apr 17, 2002
7.395
7.531
7.181
7.298
115,620
-0.05(-0.66%)
Apr 16, 2002
7.346
7.628
7.346
7.346
138,127
+0.04(+0.53%)
Apr 15, 2002
7.735
7.735
7.298
7.307
160,429
-0.38(-4.94%)
Apr 12, 2002
7.049
7.716
6.957
7.687
503,385
+0.68(+9.72%)
Apr 11, 2002
7.015
7.054
6.753
7.006
495,060
-0.04(-0.55%)
Apr 10, 2002
6.247
7.045
6.237
7.045
778,715
+0.91(+14.92%)
Apr 09, 2002
6.013
6.266
5.887
6.130
236,173
+0.21(+3.62%)
Apr 08, 2002
5.965
6.130
5.546
5.916
748,191
+0.08(+1.33%)
Apr 05, 2002
6.247
6.247
5.838
5.838
440,076
-0.29(-4.76%)
Apr 04, 2002
6.111
6.256
5.926
6.130
363,201
+0.19(+3.28%)
Apr 03, 2002
6.373
6.402
5.828
5.935
690,330
-0.42(-6.58%)
Apr 02, 2002
6.587
6.616
6.237
6.354
396,500
-0.28(-4.25%)
Apr 01, 2002
6.237
6.879
6.179
6.636
1,125,165
+0.46(+7.40%)
Mar 29, 2002
5.877
6.276
5.789
6.179
849,629
+0.00(+0.00%)
Mar 28, 2002
5.877
6.276
5.789
6.179
841,407
+0.33(+5.66%)
Mar 27, 2002
5.624
5.955
5.624
5.848
568,029
+0.21(+3.80%)
Mar 26, 2002
5.692
5.692
5.527
5.634
573,476
-0.04(-0.69%)
Mar 25, 2002
5.556
5.673
5.517
5.673
179,237
+0.08(+1.39%)
Mar 22, 2002
5.809
5.809
5.595
5.595
408,730
-0.15(-2.54%)
Mar 21, 2002
5.429
5.799
5.352
5.741
809,650
+0.35(+6.50%)
Mar 20, 2002
5.196
5.410
5.196
5.390
487,146
+0.21(+4.14%)
Mar 19, 2002
5.196
5.215
5.118
5.176
154,263
-0.01(-0.19%)
Mar 18, 2002
5.235
5.322
5.108
5.186
151,693
-0.05(-0.93%)
Mar 15, 2002
5.069
5.235
5.050
5.235
375,740
+0.18(+3.66%)
Mar 14, 2002
4.992
5.089
4.943
5.050
189,308
+0.07(+1.37%)
Mar 13, 2002
4.953
4.982
4.904
4.982
118,806
+0.06(+1.29%)
Mar 12, 2002
4.885
4.943
4.846
4.919
30,934
+0.04(+0.90%)
Mar 11, 2002
4.923
4.923
4.865
4.875
39,773
-0.03(-0.60%)
Mar 08, 2002
4.943
4.943
4.826
4.904
60,533
-0.02(-0.40%)
Mar 07, 2002
4.982
5.017
4.894
4.923
37,306
-0.06(-1.17%)
Mar 06, 2002
4.982
4.982
4.904
4.982
57,039
+0.04(+0.79%)
Mar 05, 2002
4.972
4.992
4.923
4.943
53,647
+0.05(+0.99%)
Mar 04, 2002
4.865
4.962
4.816
4.894
134,941
+0.03(+0.60%)
Mar 01, 2002
4.865
4.865
4.816
4.865
8,119
+0.01(+0.30%)
Feb 28, 2002
4.826
4.865
4.816
4.850
16,854
-0.08(-1.68%)
Feb 27, 2002
4.846
4.953
4.826
4.933
16,649
+0.12(+2.42%)
Feb 26, 2002
4.846
4.846
4.797
4.816
15,621
+0.02(+0.41%)
Feb 25, 2002
4.899
4.933
4.797
4.797
61,972
-0.12(-2.38%)
Feb 22, 2002
4.982
4.982
4.894
4.914
10,688
-0.05(-0.98%)
Feb 21, 2002
4.972
4.982
4.962
4.962
30,009
-0.02(-0.39%)
Feb 20, 2002
4.982
4.992
4.962
4.982
18,807
+0.02(+0.39%)
Feb 19, 2002
4.875
4.972
4.875
4.962
3,083
+0.05(+0.99%)
Feb 18, 2002
4.865
5.001
4.865
4.914
19,218
+0.00(+0.00%)
Feb 15, 2002
4.865
5.001
4.865
4.914
19,218
-0.05(-0.98%)
Feb 14, 2002
4.992
5.011
4.865
4.962
10,996
-0.03(-0.58%)
Feb 13, 2002
5.001
5.021
4.885
4.992
9,352
+0.01(+0.20%)
Feb 12, 2002
4.943
5.001
4.894
4.982
19,629
+0.03(+0.59%)
Feb 11, 2002
4.865
5.021
4.865
4.953
49,331
+0.09(+1.80%)
Feb 08, 2002
4.943
4.943
4.797
4.865
38,642
-0.08(-1.57%)
Feb 07, 2002
4.894
4.953
4.894
4.943
1,541
-0.01(-0.20%)
Feb 06, 2002
5.011
5.011
4.777
4.953
31,551
+0.00(+0.00%)
Feb 05, 2002
4.962
5.030
4.914
4.953
16,238
-0.06(-1.17%)
Feb 04, 2002
4.923
5.040
4.923
5.011
12,435
-0.03(-0.58%)
Feb 01, 2002
5.001
5.050
4.962
5.040
26,618
+0.04(+0.78%)
Jan 31, 2002
4.962
5.011
4.914
5.001
14,079
+0.09(+1.78%)
Jan 30, 2002
4.875
4.933
4.787
4.914
16,854
-0.05(-0.98%)
Jan 29, 2002
4.875
4.962
4.641
4.962
79,135
+0.00(+0.00%)
Jan 28, 2002
5.060
5.060
4.914
4.962
9,866
-0.05(-0.97%)
Jan 25, 2002
5.108
5.108
5.011
5.011
7,502
-0.04(-0.77%)
Jan 24, 2002
4.962
5.050
4.904
5.050
22,301
+0.04(+0.78%)
Jan 23, 2002
5.011
5.021
4.962
5.011
8,427
+0.00(+0.00%)
Jan 22, 2002
5.030
5.108
4.992
5.011
19,424
-0.04(-0.77%)
Jan 21, 2002
5.089
5.089
4.992
5.050
16,443
+0.00(+0.00%)
Jan 18, 2002
5.089
5.089
4.992
5.050
16,443
+0.01(+0.19%)
Jan 17, 2002
5.040
5.108
4.962
5.040
17,677
-0.01(-0.19%)
Jan 16, 2002
5.060
5.060
4.962
5.050
40,595
-0.01(-0.19%)
Jan 15, 2002
5.138
5.138
5.060
5.060
15,724
-0.04(-0.76%)
Jan 14, 2002
5.147
5.147
5.099
5.099
9,352
-0.01(-0.19%)
Jan 11, 2002
5.176
5.206
5.108
5.108
24,665
-0.02(-0.38%)
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.