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
Apple
(NQ:
AAPL
)
214.24
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 13, 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
0.1608
0.1621
0.1595
0.1609
206,876,208
+0.00(+0.42%)
Dec 30, 2003
0.1595
0.1619
0.1593
0.1602
242,930,528
+0.00(+0.61%)
Dec 29, 2003
0.1574
0.1593
0.1571
0.1593
276,830,048
+0.00(+1.78%)
Dec 26, 2003
0.1532
0.1574
0.1532
0.1565
122,955,280
+0.00(+1.81%)
Dec 24, 2003
0.1485
0.1550
0.1480
0.1537
210,443,984
+0.00(+3.03%)
Dec 23, 2003
0.1500
0.1502
0.1476
0.1492
365,834,272
-0.00(-0.20%)
Dec 22, 2003
0.1480
0.1498
0.1449
0.1495
447,232,384
+0.00(+0.76%)
Dec 19, 2003
0.1520
0.1538
0.1477
0.1483
537,940,096
-0.00(-1.70%)
Dec 18, 2003
0.1498
0.1519
0.1498
0.1509
392,391,104
+0.00(+0.81%)
Dec 17, 2003
0.1512
0.1516
0.1490
0.1497
325,190,496
-0.00(-1.19%)
Dec 16, 2003
0.1520
0.1543
0.1507
0.1515
443,263,040
-0.00(-0.25%)
Dec 15, 2003
0.1618
0.1618
0.1511
0.1519
460,442,592
-0.01(-3.45%)
Dec 12, 2003
0.1605
0.1605
0.1559
0.1573
228,022,816
-0.00(-1.51%)
Dec 11, 2003
0.1525
0.1607
0.1522
0.1597
216,053,296
+0.01(+4.07%)
Dec 10, 2003
0.1540
0.1552
0.1503
0.1535
321,706,304
-0.00(-0.34%)
Dec 09, 2003
0.1594
0.1600
0.1536
0.1540
160,251,232
-0.00(-2.85%)
Dec 08, 2003
0.1565
0.1587
0.1537
0.1585
175,150,448
+0.00(+0.96%)
Dec 05, 2003
0.1593
0.1590
0.1561
0.1570
180,868,336
-0.00(-1.42%)
Dec 04, 2003
0.1577
0.1594
0.1564
0.1593
210,942,016
+0.00(+0.57%)
Dec 03, 2003
0.1622
0.1644
0.1578
0.1583
226,400,352
-0.00(-2.37%)
Dec 02, 2003
0.1626
0.1649
0.1612
0.1622
249,373,280
-0.00(-0.78%)
Dec 01, 2003
0.1584
0.1645
0.1581
0.1635
428,667,168
+0.01(+3.83%)
Nov 28, 2003
0.1565
0.1586
0.1545
0.1574
90,231,800
+0.00(+0.92%)
Nov 26, 2003
0.1573
0.1593
0.1525
0.1560
290,671,360
+0.00(+0.19%)
Nov 25, 2003
0.1599
0.1600
0.1552
0.1557
318,566,368
-0.00(-2.22%)
Nov 24, 2003
0.1544
0.1602
0.1540
0.1593
453,173,760
+0.01(+4.29%)
Nov 21, 2003
0.1534
0.1550
0.1495
0.1527
284,092,480
-0.00(-0.47%)
Nov 20, 2003
0.1513
0.1587
0.1513
0.1534
284,101,696
-0.00(-0.22%)
Nov 19, 2003
0.1548
0.1555
0.1525
0.1538
408,605,408
+0.00(+0.05%)
Nov 18, 2003
0.1597
0.1607
0.1532
0.1537
316,067,968
-0.01(-3.41%)
Nov 17, 2003
0.1608
0.1609
0.1577
0.1591
268,373,504
-0.00(-1.54%)
Nov 14, 2003
0.1693
0.1702
0.1602
0.1616
281,086,624
-0.01(-4.28%)
Nov 13, 2003
0.1662
0.1699
0.1650
0.1688
252,299,120
+0.00(+0.40%)
Nov 12, 2003
0.1617
0.1711
0.1617
0.1681
355,418,144
+0.01(+3.67%)
Nov 11, 2003
0.1649
0.1658
0.1617
0.1622
255,021,168
-0.00(-1.64%)
Nov 10, 2003
0.1690
0.1705
0.1644
0.1649
277,532,672
-0.00(-2.67%)
Nov 07, 2003
0.1746
0.1750
0.1690
0.1694
249,187,888
-0.00(-2.68%)
Nov 06, 2003
0.1725
0.1743
0.1705
0.1741
470,593,504
+0.00(+0.39%)
Nov 05, 2003
0.1718
0.1742
0.1692
0.1734
382,303,104
+0.00(+0.52%)
Nov 04, 2003
0.1737
0.1739
0.1701
0.1725
293,088,672
-0.00(-0.95%)
Nov 03, 2003
0.1719
0.1754
0.1715
0.1742
279,466,432
+0.00(+1.05%)
Oct 31, 2003
0.1754
0.1758
0.1715
0.1724
258,594,592
-0.00(-1.04%)
Oct 30, 2003
0.1784
0.1803
0.1741
0.1742
261,620,448
-0.00(-2.36%)
Oct 29, 2003
0.1770
0.1800
0.1757
0.1784
315,994,752
-0.00(-0.13%)
Oct 28, 2003
0.1699
0.1790
0.1687
0.1786
298,371,008
+0.01(+4.96%)
Oct 27, 2003
0.1713
0.1724
0.1693
0.1702
192,107,872
+0.00(+0.00%)
Oct 24, 2003
0.1699
0.1721
0.1674
0.1702
260,703,600
-0.00(-1.70%)
Oct 23, 2003
0.1711
0.1743
0.1701
0.1731
196,550,320
+0.00(+1.01%)
Oct 22, 2003
0.1727
0.1747
0.1708
0.1714
191,775,856
-0.00(-1.81%)
Oct 21, 2003
0.1755
0.1762
0.1713
0.1745
208,730,688
-0.00(-0.17%)
Oct 20, 2003
0.1702
0.1757
0.1685
0.1748
330,450,560
+0.00(+2.07%)
Oct 17, 2003
0.1760
0.1769
0.1689
0.1713
426,656,096
-0.00(-1.94%)
Oct 16, 2003
0.1869
0.1795
0.1687
0.1747
1,099,328,896
-0.01(-6.53%)
Oct 15, 2003
0.1871
0.1883
0.1851
0.1869
711,951,616
+0.00(+1.10%)
Oct 14, 2003
0.1831
0.1863
0.1821
0.1849
326,589,280
+0.00(+0.82%)
Oct 13, 2003
0.1787
0.1838
0.1786
0.1833
331,841,472
+0.01(+2.83%)
Oct 10, 2003
0.1769
0.1793
0.1760
0.1783
207,319,120
+0.00(+0.98%)
Oct 09, 2003
0.1754
0.1782
0.1716
0.1766
412,315,488
+0.00(+1.69%)
Oct 08, 2003
0.1751
0.1772
0.1711
0.1736
508,186,752
-0.00(-0.69%)
Oct 07, 2003
0.1660
0.1763
0.1650
0.1748
495,865,664
+0.01(+4.17%)
Oct 06, 2003
0.1632
0.1681
0.1625
0.1678
318,148,224
+0.00(+2.77%)
Oct 03, 2003
0.1580
0.1646
0.1572
0.1633
354,295,264
+0.01(+5.45%)
Oct 02, 2003
0.1566
0.1566
0.1527
0.1549
241,925,632
-0.00(-1.06%)
Oct 01, 2003
0.1559
0.1589
0.1520
0.1565
278,701,824
+0.00(+0.34%)
Sep 30, 2003
0.1588
0.1598
0.1539
0.1560
337,854,336
-0.00(-2.72%)
Sep 29, 2003
0.1618
0.1632
0.1555
0.1604
431,532,768
+0.00(+2.95%)
Sep 26, 2003
0.1529
0.1634
0.1517
0.1558
411,635,360
+0.00(+1.27%)
Sep 25, 2003
0.1607
0.1609
0.1525
0.1538
675,431,168
-0.01(-4.17%)
Sep 24, 2003
0.1689
0.1683
0.1593
0.1605
356,387,584
-0.01(-4.95%)
Sep 23, 2003
0.1658
0.1691
0.1647
0.1689
156,322,224
+0.00(+1.58%)
Sep 22, 2003
0.1670
0.1694
0.1650
0.1663
212,267,712
-0.00(-2.21%)
Sep 19, 2003
0.1723
0.1736
0.1689
0.1700
240,609,824
-0.00(-1.31%)
Sep 18, 2003
0.1664
0.1731
0.1653
0.1723
299,856,608
+0.01(+3.44%)
Sep 17, 2003
0.1684
0.1685
0.1646
0.1666
343,164,096
-0.00(-1.07%)
Sep 16, 2003
0.1672
0.1709
0.1672
0.1684
318,976,352
+0.00(+0.68%)
Sep 15, 2003
0.1718
0.1724
0.1666
0.1672
268,984,224
-0.01(-3.85%)
Sep 12, 2003
0.1695
0.1742
0.1680
0.1739
213,443,600
+0.00(+2.39%)
Sep 11, 2003
0.1675
0.1716
0.1664
0.1699
253,684,656
+0.00(+1.71%)
Sep 10, 2003
0.1675
0.1702
0.1665
0.1670
266,673,344
-0.00(-0.85%)
Sep 09, 2003
0.1696
0.1707
0.1666
0.1684
213,881,872
-0.00(-1.63%)
Sep 08, 2003
0.1693
0.1716
0.1692
0.1712
198,369,808
+0.00(+1.07%)
Sep 05, 2003
0.1711
0.1743
0.1687
0.1694
284,722,048
-0.00(-1.45%)
Sep 04, 2003
0.1744
0.1751
0.1714
0.1719
246,632,512
-0.00(-0.52%)
Sep 03, 2003
0.1717
0.1756
0.1714
0.1728
318,873,824
+0.00(+0.44%)
Sep 02, 2003
0.1706
0.1724
0.1687
0.1721
289,330,528
+0.00(+1.06%)
Aug 29, 2003
0.1672
0.1721
0.1660
0.1702
314,451,296
+0.00(+1.89%)
Aug 28, 2003
0.1606
0.1673
0.1606
0.1671
379,261,984
+0.01(+3.31%)
Aug 27, 2003
0.1574
0.1617
0.1556
0.1617
267,636,208
+0.00(+2.04%)
Aug 26, 2003
0.1562
0.1586
0.1532
0.1585
195,607,376
+0.00(+0.91%)
Aug 25, 2003
0.1565
0.1574
0.1543
0.1571
163,560,624
-0.00(-0.10%)
Aug 22, 2003
0.1642
0.1657
0.1554
0.1572
296,761,184
-0.01(-3.69%)
Aug 21, 2003
0.1583
0.1634
0.1577
0.1632
304,032,448
+0.01(+3.19%)
Aug 20, 2003
0.1519
0.1602
0.1516
0.1582
324,113,152
+0.01(+3.40%)
Aug 19, 2003
0.1534
0.1540
0.1506
0.1530
158,593,584
-0.00(-0.10%)
Aug 18, 2003
0.1495
0.1537
0.1485
0.1532
229,553,296
+0.00(+3.20%)
Aug 15, 2003
0.1507
0.1511
0.1480
0.1484
149,250,480
-0.00(-1.30%)
Aug 14, 2003
0.1522
0.1531
0.1501
0.1504
228,856,048
-0.00(-1.04%)
Aug 13, 2003
0.1495
0.1532
0.1474
0.1519
336,882,688
+0.00(+2.44%)
Aug 12, 2003
0.1488
0.1491
0.1465
0.1483
194,989,824
+0.00(+0.20%)
Aug 11, 2003
0.1492
0.1501
0.1469
0.1480
162,723,936
+0.00(+0.10%)
Aug 08, 2003
0.1514
0.1516
0.1476
0.1479
163,461,024
-0.00(-1.45%)
Aug 07, 2003
0.1486
0.1513
0.1462
0.1501
207,473,840
+0.00(+1.53%)
Aug 06, 2003
0.1510
0.1519
0.1468
0.1478
291,070,304
-0.01(-3.68%)
Aug 05, 2003
0.1608
0.1611
0.1513
0.1535
295,785,024
-0.01(-3.91%)
Aug 04, 2003
0.1546
0.1619
0.1527
0.1597
272,868,864
+0.00(+2.32%)
Aug 01, 2003
0.1581
0.1602
0.1554
0.1561
176,316,912
-0.00(-1.66%)
Jul 31, 2003
0.1562
0.1608
0.1549
0.1587
357,521,184
+0.01(+3.94%)
Jul 30, 2003
0.1564
0.1574
0.1519
0.1527
205,846,944
-0.00(-2.12%)
Jul 29, 2003
0.1580
0.1587
0.1545
0.1560
233,949,264
-0.00(-1.29%)
Jul 28, 2003
0.1619
0.1619
0.1571
0.1580
202,015,408
-0.00(-2.55%)
Jul 25, 2003
0.1537
0.1624
0.1536
0.1622
257,058,000
+0.01(+5.02%)
Jul 24, 2003
0.1584
0.1619
0.1535
0.1544
271,826,336
-0.00(-1.35%)
Jul 23, 2003
0.1577
0.1578
0.1541
0.1565
169,610,064
-0.00(-0.05%)
Jul 22, 2003
0.1571
0.1578
0.1544
0.1566
235,290,640
+0.00(+0.92%)
Jul 21, 2003
0.1558
0.1566
0.1529
0.1552
219,685,616
-0.00(-1.19%)
Jul 18, 2003
0.1574
0.1595
0.1536
0.1571
354,360,320
-0.00(-0.20%)
Jul 17, 2003
0.1520
0.1577
0.1516
0.1574
891,797,568
+0.01(+5.18%)
Jul 16, 2003
0.1504
0.1506
0.1459
0.1496
300,991,136
+0.00(+1.33%)
Jul 15, 2003
0.1507
0.1524
0.1463
0.1477
245,317,696
-0.00(-1.46%)
Jul 14, 2003
0.1507
0.1536
0.1496
0.1498
223,410,896
+0.00(+0.25%)
Jul 11, 2003
0.1480
0.1506
0.1471
0.1495
162,285,664
+0.00(+1.38%)
Jul 10, 2003
0.1497
0.1501
0.1458
0.1474
203,257,168
-0.00(-1.56%)
Jul 09, 2003
0.1522
0.1540
0.1497
0.1498
253,631,536
-0.00(-2.50%)
Jul 08, 2003
0.1470
0.1544
0.1468
0.1536
304,470,720
+0.00(+2.67%)
Jul 07, 2003
0.1451
0.1519
0.1440
0.1496
344,273,504
+0.01(+3.87%)
Jul 03, 2003
0.1431
0.1472
0.1429
0.1440
163,368,048
-0.00(-0.73%)
Jul 02, 2003
0.1433
0.1461
0.1432
0.1451
384,673,920
+0.00(+0.94%)
Jul 01, 2003
0.1421
0.1444
0.1394
0.1437
214,652,160
+0.00(+0.16%)
Jun 30, 2003
0.1407
0.1446
0.1400
0.1435
264,482,000
+0.00(+1.76%)
Jun 27, 2003
0.1453
0.1454
0.1391
0.1410
433,507,712
-0.00(-2.90%)
Jun 26, 2003
0.1408
0.1455
0.1408
0.1452
189,378,656
+0.00(+1.05%)
Jun 25, 2003
0.1420
0.1461
0.1409
0.1437
391,653,024
+0.00(+1.65%)
Jun 24, 2003
0.1466
0.1481
0.1410
0.1414
611,418,304
-0.00(-1.47%)
Jun 23, 2003
0.1453
0.1483
0.1412
0.1435
366,472,480
-0.00(-0.73%)
Jun 20, 2003
0.1457
0.1474
0.1423
0.1446
426,342,688
+0.00(+0.31%)
Jun 19, 2003
0.1458
0.1477
0.1413
0.1441
453,116,928
+0.00(+0.10%)
Jun 18, 2003
0.1389
0.1467
0.1379
0.1440
539,522,304
+0.01(+5.11%)
Jun 17, 2003
0.1386
0.1393
0.1355
0.1370
210,475,328
-0.00(-0.44%)
Jun 16, 2003
0.1325
0.1376
0.1314
0.1376
283,314,272
+0.01(+4.88%)
Jun 13, 2003
0.1337
0.1352
0.1290
0.1312
226,777,600
-0.00(-1.97%)
Jun 12, 2003
0.1321
0.1346
0.1314
0.1338
299,530,240
+0.00(+1.83%)
Jun 11, 2003
0.1291
0.1318
0.1266
0.1314
266,952,240
+0.00(+1.57%)
Jun 10, 2003
0.1272
0.1302
0.1261
0.1294
209,492,544
+0.00(+2.32%)
Jun 09, 2003
0.1291
0.1283
0.1252
0.1264
308,207,232
-0.00(-2.10%)
Jun 06, 2003
0.1336
0.1358
0.1291
0.1291
288,075,488
-0.00(-2.78%)
Jun 05, 2003
0.1314
0.1336
0.1305
0.1328
243,863,440
+0.00(+0.23%)
Jun 04, 2003
0.1303
0.1340
0.1291
0.1325
321,589,760
+0.00(+1.67%)
Jun 03, 2003
0.1313
0.1330
0.1282
0.1303
427,903,168
-0.00(-0.80%)
Jun 02, 2003
0.1363
0.1377
0.1300
0.1314
496,359,456
-0.00(-2.79%)
May 30, 2003
0.1364
0.1369
0.1320
0.1352
453,966,912
-0.00(-0.83%)
May 29, 2003
0.1377
0.1393
0.1348
0.1363
395,796,672
-0.00(-0.99%)
May 28, 2003
0.1393
0.1405
0.1367
0.1376
404,316,352
-0.00(-3.18%)
May 27, 2003
0.1352
0.1423
0.1349
0.1422
344,233,664
+0.00(+3.06%)
May 23, 2003
0.1371
0.1390
0.1352
0.1379
245,583,312
+0.00(+0.44%)
May 22, 2003
0.1347
0.1385
0.1336
0.1373
213,523,280
+0.00(+2.18%)
May 21, 2003
0.1340
0.1362
0.1330
0.1344
363,570,624
+0.00(+0.34%)
May 20, 2003
0.1363
0.1367
0.1325
0.1340
494,785,664
-0.00(-1.71%)
May 19, 2003
0.1395
0.1404
0.1360
0.1363
529,754,208
-0.01(-3.72%)
May 16, 2003
0.1400
0.1431
0.1376
0.1416
399,973,504
+0.00(+0.37%)
May 15, 2003
0.1401
0.1419
0.1391
0.1410
339,585,344
+0.00(+0.97%)
May 14, 2003
0.1418
0.1419
0.1388
0.1397
422,816,608
-0.00(-0.64%)
May 13, 2003
0.1388
0.1428
0.1352
0.1406
531,401,056
+0.00(+0.59%)
May 12, 2003
0.1367
0.1411
0.1365
0.1398
498,623,840
+0.00(+1.42%)
May 09, 2003
0.1380
0.1385
0.1346
0.1378
698,388,160
+0.00(+1.67%)
May 08, 2003
0.1333
0.1361
0.1303
0.1355
816,993,024
+0.00(+1.98%)
May 07, 2003
0.1305
0.1373
0.1288
0.1329
1,252,353,408
+0.00(+0.86%)
May 06, 2003
0.1214
0.1348
0.1213
0.1318
1,798,901,248
+0.01(+8.76%)
May 05, 2003
0.1112
0.1271
0.1111
0.1212
1,847,389,824
+0.01(+11.35%)
May 02, 2003
0.1089
0.1099
0.1080
0.1088
382,004,480
+0.00(+0.63%)
May 01, 2003
0.1073
0.1084
0.1054
0.1081
407,550,240
+0.00(+0.98%)
Apr 30, 2003
0.1049
0.1080
0.1043
0.1071
544,549,120
+0.00(+1.14%)
Apr 29, 2003
0.1053
0.1066
0.1023
0.1059
544,960,832
+0.00(+1.44%)
Apr 28, 2003
0.1015
0.1051
0.1011
0.1044
757,341,952
+0.00(+3.82%)
Apr 25, 2003
0.1013
0.1023
0.0996
0.1005
244,321,632
-0.00(-0.67%)
Apr 24, 2003
0.1018
0.1025
0.0979
0.1012
387,416,448
-0.00(-1.03%)
Apr 23, 2003
0.1019
0.1026
0.1007
0.1023
249,806,640
+0.00(+0.52%)
Apr 22, 2003
0.0992
0.1026
0.0986
0.1017
360,788,288
+0.00(+2.82%)
Apr 21, 2003
0.0989
0.0993
0.0977
0.0989
181,562,848
+0.00(+0.15%)
Apr 17, 2003
0.0994
0.0998
0.0958
0.0988
732,254,400
-0.00(-0.91%)
Apr 16, 2003
0.0978
0.1029
0.0973
0.0997
1,208,792,192
-0.00(-1.12%)
Apr 15, 2003
0.1023
0.1024
0.1001
0.1008
361,605,056
-0.00(-1.40%)
Apr 14, 2003
0.1032
0.1035
0.1017
0.1023
597,898,368
+0.00(+2.88%)
Apr 11, 2003
0.1058
0.1087
0.0974
0.0994
1,653,561,984
-0.01(-8.14%)
Apr 10, 2003
0.1069
0.1084
0.1069
0.1082
129,594,784
+0.00(+1.27%)
Apr 09, 2003
0.1093
0.1101
0.1065
0.1068
173,999,392
-0.00(-1.80%)
Apr 08, 2003
0.1093
0.1103
0.1081
0.1088
152,889,440
-0.00(-0.28%)
Apr 07, 2003
0.1118
0.1126
0.1085
0.1091
233,464,512
+0.00(+0.55%)
Apr 04, 2003
0.1093
0.1105
0.1084
0.1085
177,492,272
-0.00(-0.35%)
Apr 03, 2003
0.1096
0.1107
0.1080
0.1089
172,784,192
-0.00(-0.96%)
Apr 02, 2003
0.1081
0.1106
0.1074
0.1099
203,210,688
+0.00(+3.11%)
Apr 01, 2003
0.1069
0.1077
0.1059
0.1066
183,056,960
+0.00(+0.14%)
Mar 31, 2003
0.1080
0.1094
0.1057
0.1065
303,785,024
-0.00(-2.95%)
Mar 28, 2003
0.1084
0.1101
0.1082
0.1097
170,546,032
+0.00(+0.55%)
Mar 27, 2003
0.1078
0.1107
0.1078
0.1091
143,612,560
+0.00(+0.55%)
Mar 26, 2003
0.1096
0.1096
0.1077
0.1085
206,779,920
-0.00(-0.96%)
Mar 25, 2003
0.1085
0.1117
0.1082
0.1096
198,817,632
+0.00(+1.25%)
Mar 24, 2003
0.1105
0.1114
0.1080
0.1082
191,535,008
-0.00(-4.20%)
Mar 21, 2003
0.1138
0.1141
0.1116
0.1129
353,773,568
+0.00(+0.60%)
Mar 20, 2003
0.1124
0.1129
0.1099
0.1123
194,094,224
-0.00(-0.27%)
Mar 19, 2003
0.1135
0.1141
0.1114
0.1126
168,217,232
-0.00(-0.33%)
Mar 18, 2003
0.1129
0.1136
0.1116
0.1129
266,148,032
-0.00(-0.07%)
Mar 17, 2003
0.1121
0.1135
0.1108
0.1130
475,309,472
+0.00(+1.56%)
Mar 14, 2003
0.1105
0.1130
0.1102
0.1113
182,473,792
+0.00(+0.41%)
Mar 13, 2003
0.1090
0.1114
0.1067
0.1108
399,063,776
+0.00(+3.52%)
Mar 12, 2003
0.1067
0.1084
0.1059
0.1071
264,819,344
-0.00(-0.07%)
Mar 11, 2003
0.1081
0.1091
0.1063
0.1071
192,200,832
-0.00(-0.97%)
Mar 10, 2003
0.1093
0.1105
0.1077
0.1082
161,694,672
-0.00(-1.10%)
Mar 07, 2003
0.1090
0.1107
0.1077
0.1094
179,132,448
-0.00(-0.21%)
Mar 06, 2003
0.1098
0.1099
0.1084
0.1096
116,785,384
-0.00(-0.41%)
Mar 05, 2003
0.1100
0.1114
0.1093
0.1101
150,990,272
+0.00(+0.41%)
Mar 04, 2003
0.1110
0.1115
0.1087
0.1096
150,326,240
-0.00(-0.61%)
Mar 03, 2003
0.1130
0.1141
0.1096
0.1103
242,601,760
-0.00(-2.40%)
Feb 28, 2003
0.1119
0.1136
0.1112
0.1130
231,890,736
+0.00(+1.01%)
Feb 27, 2003
0.1097
0.1129
0.1093
0.1119
183,827,248
+0.00(+2.48%)
Feb 26, 2003
0.1129
0.1131
0.1090
0.1092
259,329,024
-0.00(-3.46%)
Feb 25, 2003
0.1105
0.1135
0.1099
0.1131
225,847,936
+0.00(+1.90%)
Feb 24, 2003
0.1119
0.1132
0.0364
0.1110
214,300,208
-0.00(-1.73%)
Feb 21, 2003
0.1116
0.1134
0.1103
0.1129
187,393,168
+0.00(+1.56%)
Feb 20, 2003
0.1118
0.1126
0.1108
0.1112
266,686,624
-0.00(-0.54%)
Feb 19, 2003
0.1135
0.1141
0.1105
0.1118
286,528,256
-0.00(-2.75%)
Feb 18, 2003
0.1111
0.1152
0.1108
0.1150
345,893,760
+0.00(+4.09%)
Feb 14, 2003
0.1100
0.1108
0.1080
0.1105
289,469,984
+0.00(+0.89%)
Feb 13, 2003
0.1085
0.1102
0.1072
0.1095
248,292,624
+0.00(+1.04%)
Feb 12, 2003
0.1074
0.1099
0.1074
0.1084
271,932,576
+0.00(+0.28%)
Feb 11, 2003
0.1092
0.1102
0.1069
0.1080
196,278,064
+0.00(+0.00%)
Feb 10, 2003
0.1074
0.1097
0.1059
0.1080
199,770,944
+0.00(+1.41%)
Feb 07, 2003
0.1096
0.1099
0.1059
0.1065
323,522,144
-0.00(-1.94%)
Feb 06, 2003
0.1081
0.1099
0.1071
0.1087
213,058,448
-0.00(-0.21%)
Feb 05, 2003
0.1099
0.1124
0.1088
0.1089
263,632,032
-0.00(-0.96%)
Feb 04, 2003
0.1088
0.1103
0.1077
0.1099
377,050,720
-0.00(-0.41%)
Feb 03, 2003
0.1085
0.1123
0.1080
0.1104
315,095,424
+0.00(+2.09%)
Jan 31, 2003
0.1068
0.1096
0.1058
0.1081
405,837,024
+0.00(+0.07%)
Jan 30, 2003
0.1124
0.1135
0.1076
0.1080
483,391,616
-0.00(-3.88%)
Jan 29, 2003
0.1096
0.1137
0.1077
0.1124
443,448,448
+0.00(+2.40%)
Jan 28, 2003
0.1072
0.1106
0.1066
0.1098
340,262,688
+0.00(+3.18%)
Jan 27, 2003
0.1030
0.1092
0.1028
0.1064
464,970,112
+0.00(+2.39%)
Jan 24, 2003
0.1072
0.1072
0.1021
0.1039
362,959,712
-0.00(-2.61%)
Jan 23, 2003
0.1058
0.1081
0.1050
0.1067
271,388,064
+0.00(+2.09%)
Jan 22, 2003
0.1053
0.1065
0.1039
0.1045
255,789,664
-0.00(-1.00%)
Jan 21, 2003
0.1070
0.1085
0.1054
0.1056
301,250,112
-0.00(-0.57%)
Jan 17, 2003
0.1096
0.1096
0.1060
0.1062
318,853,920
-0.00(-3.56%)
Jan 16, 2003
0.1070
0.1111
0.1070
0.1101
662,084,864
+0.00(+1.32%)
Jan 15, 2003
0.1099
0.1107
0.1074
0.1087
442,970,336
-0.00(-1.23%)
Jan 14, 2003
0.1106
0.1116
0.1091
0.1100
222,182,416
-0.00(-0.14%)
Jan 13, 2003
0.1122
0.1122
0.1081
0.1102
212,719,792
-0.00(-0.61%)
Jan 10, 2003
0.1098
0.1116
0.1091
0.1108
208,317,184
+0.00(+0.27%)
Jan 09, 2003
0.1101
0.1123
0.1092
0.1105
255,988,880
+0.00(+0.89%)
Jan 08, 2003
0.1098
0.1108
0.1087
0.1096
272,848,960
-0.00(-2.02%)
Jan 07, 2003
0.1114
0.1129
0.1090
0.1118
410,598,208
-0.00(-0.34%)
Jan 06, 2003
0.1132
0.1158
0.1120
0.1122
464,345,920
+0.00(+0.00%)
Jan 03, 2003
0.1114
0.1124
0.1099
0.1122
175,466,928
+0.00(+0.68%)
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.