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
Oceaneering International
(NY:
OII
)
21.13
-0.51 (-2.36%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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
2.636
2.729
2.611
2.728
625,266
+0.09(+3.51%)
Dec 30, 2002
2.624
2.636
2.602
2.636
700,534
+0.02(+0.59%)
Dec 27, 2002
2.718
2.718
2.620
2.620
696,906
-0.10(-3.53%)
Dec 26, 2002
2.747
2.747
2.691
2.716
358,655
-0.03(-1.12%)
Dec 24, 2002
2.768
2.776
2.730
2.747
275,679
-0.01(-0.32%)
Dec 23, 2002
2.730
2.762
2.713
2.756
486,519
+0.02(+0.89%)
Dec 20, 2002
2.691
2.745
2.636
2.731
2,296,573
+0.05(+1.68%)
Dec 19, 2002
2.636
2.728
2.624
2.686
701,441
+0.04(+1.50%)
Dec 18, 2002
2.735
2.736
2.641
2.647
592,620
-0.11(-4.00%)
Dec 17, 2002
2.773
2.773
2.729
2.757
417,146
-0.02(-0.60%)
Dec 16, 2002
2.757
2.773
2.691
2.773
1,129,016
+0.03(+1.21%)
Dec 13, 2002
2.817
2.823
2.734
2.740
407,624
-0.09(-3.12%)
Dec 12, 2002
2.702
2.864
2.702
2.829
506,470
+0.14(+5.12%)
Dec 11, 2002
2.745
2.745
2.679
2.691
622,999
-0.08(-2.79%)
Dec 10, 2002
2.757
2.773
2.717
2.768
400,370
+0.03(+1.21%)
Dec 09, 2002
2.765
2.829
2.720
2.735
948,555
-0.03(-1.20%)
Dec 06, 2002
2.750
2.803
2.702
2.768
724,565
+0.02(+0.64%)
Dec 05, 2002
2.696
2.757
2.685
2.750
586,725
+0.06(+2.21%)
Dec 04, 2002
2.630
2.718
2.585
2.691
825,224
+0.04(+1.67%)
Dec 03, 2002
2.674
2.686
2.630
2.647
1,198,843
-0.02(-0.87%)
Dec 02, 2002
2.645
2.677
2.645
2.670
1,711,661
+0.02(+0.88%)
Nov 29, 2002
2.641
2.669
2.636
2.647
457,954
+0.01(+0.21%)
Nov 27, 2002
2.569
2.641
2.569
2.641
513,725
+0.08(+3.14%)
Nov 26, 2002
2.591
2.611
2.547
2.561
808,901
-0.05(-1.82%)
Nov 25, 2002
2.608
2.613
2.536
2.608
587,179
-0.01(-0.42%)
Nov 22, 2002
2.564
2.636
2.564
2.619
453,420
+0.06(+2.24%)
Nov 21, 2002
2.586
2.597
2.551
2.562
406,717
-0.02(-0.94%)
Nov 20, 2002
2.547
2.591
2.546
2.586
1,007,499
+0.04(+1.74%)
Nov 19, 2002
2.575
2.593
2.526
2.542
894,144
-0.03(-1.33%)
Nov 18, 2002
2.564
2.580
2.522
2.576
631,614
+0.02(+0.60%)
Nov 15, 2002
2.553
2.586
2.532
2.561
435,736
+0.01(+0.52%)
Nov 14, 2002
2.536
2.558
2.524
2.547
1,260,054
+0.02(+0.87%)
Nov 13, 2002
2.630
2.631
2.521
2.525
1,183,426
-0.10(-3.78%)
Nov 12, 2002
2.658
2.702
2.612
2.624
529,141
-0.01(-0.42%)
Nov 11, 2002
2.691
2.702
2.636
2.636
414,426
-0.05(-1.69%)
Nov 08, 2002
2.699
2.712
2.666
2.681
619,825
-0.01(-0.49%)
Nov 07, 2002
2.600
2.729
2.568
2.694
2,895,088
+0.06(+2.17%)
Nov 06, 2002
2.867
2.868
2.547
2.637
3,514,913
-0.25(-8.78%)
Nov 05, 2002
2.951
2.994
2.821
2.890
2,195,460
-0.06(-2.06%)
Nov 04, 2002
3.159
3.159
2.922
2.951
592,166
-0.16(-5.27%)
Nov 01, 2002
3.055
3.132
3.049
3.115
340,065
+0.06(+1.99%)
Oct 31, 2002
3.021
3.082
2.999
3.055
560,427
+0.03(+1.09%)
Oct 30, 2002
2.950
3.076
2.922
3.021
613,477
+0.07(+2.43%)
Oct 29, 2002
2.917
2.973
2.859
2.950
443,898
+0.02(+0.83%)
Oct 28, 2002
2.988
3.005
2.922
2.926
470,650
-0.05(-1.74%)
Oct 25, 2002
2.942
2.983
2.890
2.977
463,848
+0.04(+1.20%)
Oct 24, 2002
3.033
3.033
2.922
2.942
759,478
-0.09(-2.98%)
Oct 23, 2002
3.034
3.060
3.010
3.033
652,471
-0.00(-0.04%)
Oct 22, 2002
3.049
3.060
2.990
3.034
318,754
-0.03(-0.87%)
Oct 21, 2002
3.061
3.061
2.992
3.060
623,906
+0.00(+0.00%)
Oct 18, 2002
3.082
3.082
3.048
3.060
369,537
-0.02(-0.72%)
Oct 17, 2002
3.077
3.099
3.033
3.082
611,210
-0.00(-0.14%)
Oct 16, 2002
3.132
3.137
3.010
3.087
421,680
-0.06(-1.79%)
Oct 15, 2002
3.121
3.225
3.098
3.143
1,250,079
+0.05(+1.60%)
Oct 14, 2002
2.977
3.117
2.969
3.093
651,111
+0.12(+4.20%)
Oct 11, 2002
3.055
3.088
2.969
2.969
588,086
-0.07(-2.46%)
Oct 10, 2002
2.933
3.057
2.917
3.044
720,031
+0.10(+3.37%)
Oct 09, 2002
2.854
2.994
2.854
2.944
1,236,476
+0.08(+2.69%)
Oct 08, 2002
2.813
2.900
2.813
2.867
738,168
+0.06(+1.96%)
Oct 07, 2002
2.845
2.892
2.789
2.812
202,225
-0.03(-1.05%)
Oct 04, 2002
2.867
2.917
2.824
2.842
576,297
-0.03(-1.15%)
Oct 03, 2002
3.016
3.042
2.875
2.875
975,306
-0.14(-4.68%)
Oct 02, 2002
2.868
3.098
2.851
3.016
1,400,615
+0.15(+5.15%)
Oct 01, 2002
2.834
2.878
2.765
2.868
698,720
+0.06(+2.20%)
Sep 30, 2002
2.691
2.867
2.638
2.806
547,278
+0.10(+3.67%)
Sep 27, 2002
2.680
2.757
2.673
2.707
839,734
+0.03(+1.24%)
Sep 26, 2002
2.591
2.686
2.588
2.674
537,756
+0.10(+4.08%)
Sep 25, 2002
2.525
2.591
2.525
2.569
627,533
+0.06(+2.28%)
Sep 24, 2002
2.669
2.670
2.509
2.512
293,816
-0.16(-5.87%)
Sep 23, 2002
2.630
2.680
2.623
2.669
246,207
+0.03(+1.21%)
Sep 20, 2002
2.636
2.658
2.590
2.637
457,047
+0.02(+0.89%)
Sep 19, 2002
2.682
2.691
2.604
2.613
275,679
-0.07(-2.67%)
Sep 18, 2002
2.647
2.706
2.624
2.685
342,332
+0.03(+1.25%)
Sep 17, 2002
2.746
2.746
2.652
2.652
271,598
-0.12(-4.37%)
Sep 16, 2002
2.746
2.792
2.735
2.773
219,455
+0.04(+1.41%)
Sep 13, 2002
2.724
2.809
2.702
2.735
476,998
+0.00(+0.00%)
Sep 12, 2002
2.768
2.769
2.674
2.735
439,817
-0.02(-0.80%)
Sep 11, 2002
2.806
2.824
2.757
2.757
150,988
-0.02(-0.79%)
Sep 10, 2002
2.766
2.801
2.728
2.779
478,811
+0.01(+0.48%)
Sep 09, 2002
2.784
2.812
2.696
2.766
398,556
-0.02(-0.87%)
Sep 06, 2002
2.746
2.790
2.702
2.790
384,953
+0.09(+3.48%)
Sep 05, 2002
2.648
2.718
2.611
2.696
822,504
+0.05(+1.87%)
Sep 04, 2002
2.536
2.633
2.509
2.647
526,420
+0.10(+4.12%)
Sep 03, 2002
2.713
2.713
2.536
2.542
302,431
-0.19(-6.79%)
Aug 30, 2002
2.658
2.772
2.658
2.727
533,675
+0.06(+2.19%)
Aug 29, 2002
2.641
2.686
2.600
2.669
584,458
+0.02(+0.75%)
Aug 28, 2002
2.746
2.757
2.633
2.649
681,490
-0.11(-3.92%)
Aug 27, 2002
2.757
2.801
2.729
2.757
924,523
+0.01(+0.40%)
Aug 26, 2002
2.624
2.780
2.576
2.746
560,427
+0.12(+4.62%)
Aug 23, 2002
2.637
2.702
2.624
2.624
400,370
-0.01(-0.42%)
Aug 22, 2002
2.630
2.669
2.615
2.636
568,135
+0.01(+0.42%)
Aug 21, 2002
2.624
2.630
2.547
2.624
539,116
+0.00(+0.00%)
Aug 20, 2002
2.652
2.652
2.564
2.624
608,489
-0.00(-0.04%)
Aug 16, 2002
2.597
2.692
2.593
2.626
452,513
+0.05(+1.97%)
Aug 15, 2002
2.514
2.647
2.513
2.575
432,562
+0.07(+2.86%)
Aug 14, 2002
2.487
2.547
2.486
2.503
652,471
+0.03(+1.29%)
Aug 13, 2002
2.426
2.525
2.426
2.471
1,151,233
+0.04(+1.82%)
Aug 12, 2002
2.250
2.427
2.222
2.427
704,615
+0.23(+10.60%)
Aug 07, 2002
2.216
2.235
2.161
2.194
719,124
-0.02(-0.85%)
Aug 06, 2002
2.178
2.232
2.178
2.213
626,626
+0.05(+2.35%)
Aug 05, 2002
2.228
2.266
2.160
2.162
780,789
-0.05(-2.19%)
Aug 02, 2002
2.294
2.294
2.112
2.211
462,942
-0.07(-3.19%)
Aug 01, 2002
2.310
2.336
2.280
2.284
375,885
-0.00(-0.19%)
Jul 31, 2002
2.437
2.438
2.288
2.288
846,535
-0.15(-6.11%)
Jul 30, 2002
2.547
2.548
2.415
2.437
1,114,506
-0.11(-4.33%)
Jul 29, 2002
2.371
2.563
2.371
2.547
720,484
+0.19(+7.94%)
Jul 26, 2002
2.316
2.371
2.261
2.360
557,706
+0.03(+1.42%)
Jul 25, 2002
2.316
2.360
2.250
2.327
995,710
+0.05(+2.18%)
Jul 24, 2002
2.062
2.277
2.029
2.277
589,446
+0.19(+9.03%)
Jul 23, 2002
2.221
2.277
2.040
2.089
623,452
-0.14(-6.19%)
Jul 22, 2002
2.338
2.343
2.204
2.226
647,937
-0.12(-5.21%)
Jul 19, 2002
2.403
2.415
2.254
2.349
74,179,544
-0.11(-4.48%)
Jul 17, 2002
2.565
2.596
2.454
2.459
1,175,265
-0.08(-3.25%)
Jul 12, 2002
2.624
2.669
2.514
2.542
443,444
-0.09(-3.39%)
Jul 11, 2002
2.691
2.691
2.602
2.631
491,507
-0.09(-3.21%)
Jul 10, 2002
2.768
2.784
2.674
2.718
527,781
-0.03(-1.00%)
Jul 09, 2002
2.790
2.790
2.746
2.746
832,026
-0.04(-1.58%)
Jul 08, 2002
2.845
2.845
2.790
2.790
541,383
-0.06(-1.94%)
Jul 05, 2002
2.812
2.860
2.801
2.845
245,753
+0.02(+0.78%)
Jul 04, 2002
2.784
2.823
2.691
2.823
607,583
+0.00(+0.00%)
Jul 03, 2002
2.784
2.823
2.691
2.823
607,583
+0.02(+0.83%)
Jul 02, 2002
2.966
2.972
2.757
2.800
666,981
-0.16(-5.44%)
Jul 01, 2002
2.977
3.012
2.922
2.961
678,770
-0.02(-0.56%)
Jun 28, 2002
2.944
3.017
2.922
2.977
1,049,667
+0.02(+0.75%)
Jun 27, 2002
2.999
3.051
2.911
2.955
755,398
-0.07(-2.19%)
Jun 26, 2002
2.890
3.021
2.867
3.021
631,614
+0.13(+4.58%)
Jun 25, 2002
3.021
3.042
2.889
2.889
669,248
-0.07(-2.24%)
Jun 21, 2002
3.143
3.176
2.955
2.955
2,000,036
-0.10(-3.25%)
Jun 20, 2002
3.055
3.077
3.009
3.055
487,426
+0.03(+1.09%)
Jun 19, 2002
3.002
3.088
2.977
3.021
795,299
+0.02(+0.55%)
Jun 18, 2002
3.088
3.121
3.005
3.005
496,495
-0.07(-2.15%)
Jun 17, 2002
3.021
3.077
3.016
3.071
400,823
+0.08(+2.58%)
Jun 14, 2002
2.933
3.033
2.900
2.994
627,987
+0.02(+0.56%)
Jun 12, 2002
2.851
3.021
2.845
2.977
779,429
+0.15(+5.47%)
Jun 11, 2002
2.955
2.966
2.823
2.823
827,491
-0.14(-4.83%)
Jun 10, 2002
3.176
3.194
2.944
2.966
1,051,481
-0.21(-6.47%)
Jun 07, 2002
3.060
3.176
2.958
3.171
971,226
+0.11(+3.64%)
Jun 06, 2002
3.121
3.159
2.977
3.060
1,261,415
-0.05(-1.60%)
Jun 05, 2002
3.259
3.259
3.110
3.110
1,055,108
-0.31(-9.06%)
May 31, 2002
3.418
3.474
3.374
3.420
1,479,963
+0.03(+0.75%)
May 28, 2002
3.446
3.478
3.369
3.394
741,795
-0.06(-1.66%)
May 27, 2002
3.507
3.522
3.446
3.452
1,195,215
+0.00(+0.00%)
May 24, 2002
3.507
3.522
3.446
3.452
1,189,774
-0.01(-0.26%)
May 23, 2002
3.363
3.512
3.358
3.460
1,946,532
+0.13(+3.84%)
May 22, 2002
3.265
3.347
3.231
3.332
1,828,190
+0.07(+2.09%)
May 21, 2002
3.225
3.297
3.219
3.264
1,243,278
+0.07(+2.21%)
May 20, 2002
3.132
3.222
3.106
3.194
1,515,330
+0.04(+1.40%)
May 17, 2002
3.276
3.281
3.133
3.149
766,280
-0.13(-3.84%)
May 16, 2002
3.341
3.363
3.263
3.275
915,001
-0.04(-1.16%)
May 15, 2002
3.336
3.385
3.292
3.314
2,829,342
+0.01(+0.17%)
May 14, 2002
3.182
3.336
3.182
3.308
2,093,441
+0.14(+4.31%)
May 13, 2002
3.082
3.182
3.060
3.171
523,700
+0.09(+2.90%)
May 10, 2002
3.088
3.093
3.052
3.082
676,956
-0.00(-0.04%)
May 09, 2002
3.082
3.126
3.058
3.083
861,044
+0.03(+0.94%)
May 08, 2002
3.033
3.104
3.021
3.055
1,341,670
+0.07(+2.21%)
May 07, 2002
3.055
3.066
2.944
2.988
691,919
-0.07(-2.17%)
May 06, 2002
3.246
3.246
3.046
3.055
1,065,990
-0.19(-5.94%)
May 03, 2002
3.104
3.248
3.104
3.248
1,250,986
+0.16(+5.18%)
May 02, 2002
3.088
3.098
2.986
3.088
2,638,452
+0.04(+1.45%)
May 01, 2002
3.027
3.060
2.978
3.044
1,176,172
+0.12(+4.15%)
Apr 30, 2002
2.845
2.974
2.845
2.922
756,304
+0.06(+2.00%)
Apr 29, 2002
2.944
2.944
2.825
2.865
540,023
-0.08(-2.70%)
Apr 26, 2002
2.887
2.944
2.851
2.944
535,489
+0.06(+1.95%)
Apr 25, 2002
2.862
2.888
2.823
2.888
953,089
+0.03(+0.93%)
Apr 24, 2002
2.994
2.999
2.851
2.862
1,197,029
-0.13(-4.42%)
Apr 23, 2002
3.005
3.010
2.944
2.994
713,683
-0.01(-0.40%)
Apr 22, 2002
3.048
3.059
2.986
3.006
342,332
-0.03(-1.02%)
Apr 19, 2002
2.994
3.088
2.960
3.037
1,066,897
+0.03(+1.06%)
Apr 18, 2002
2.951
3.005
2.907
3.005
673,782
+0.04(+1.45%)
Apr 17, 2002
2.961
2.973
2.921
2.962
666,527
+0.04(+1.40%)
Apr 16, 2002
2.922
2.972
2.919
2.921
1,950,613
+0.01(+0.34%)
Apr 15, 2002
2.922
2.955
2.894
2.911
545,917
+0.03(+1.15%)
Apr 12, 2002
2.922
2.923
2.823
2.878
3,224,271
-0.10(-3.33%)
Apr 11, 2002
2.994
3.045
2.966
2.977
3,854,071
-0.04(-1.28%)
Apr 10, 2002
2.972
3.016
2.956
3.016
411,252
+0.04(+1.45%)
Apr 09, 2002
2.994
2.995
2.939
2.973
754,037
-0.02(-0.70%)
Apr 08, 2002
3.010
3.068
2.948
2.994
960,797
+0.02(+0.56%)
Apr 05, 2002
3.138
3.138
2.977
2.977
1,892,122
-0.16(-5.13%)
Apr 04, 2002
3.170
3.198
3.126
3.138
767,187
-0.04(-1.11%)
Apr 03, 2002
3.198
3.203
3.148
3.174
519,166
-0.07(-2.11%)
Apr 02, 2002
3.194
3.281
3.194
3.242
933,592
+0.05(+1.55%)
Apr 01, 2002
3.214
3.248
3.173
3.192
1,243,278
-0.01(-0.17%)
Mar 29, 2002
3.165
3.241
3.165
3.198
657,459
+0.00(+0.00%)
Mar 28, 2002
3.165
3.241
3.165
3.198
657,459
+0.02(+0.73%)
Mar 27, 2002
3.165
3.266
3.165
3.175
695,093
+0.01(+0.31%)
Mar 26, 2002
3.181
3.191
3.148
3.165
1,043,773
-0.03(-1.03%)
Mar 25, 2002
3.165
3.205
3.165
3.198
790,764
+0.03(+1.05%)
Mar 22, 2002
3.170
3.209
3.148
3.165
1,103,624
-0.10(-3.04%)
Mar 21, 2002
3.198
3.281
3.192
3.264
1,168,010
+0.04(+1.20%)
Mar 20, 2002
3.181
3.245
3.170
3.225
1,246,905
+0.06(+1.77%)
Mar 19, 2002
3.132
3.191
3.132
3.169
829,758
+0.07(+2.28%)
Mar 18, 2002
3.020
3.225
3.020
3.099
1,450,491
+0.08(+2.59%)
Mar 15, 2002
2.911
3.026
2.911
3.020
642,949
+0.07(+2.20%)
Mar 14, 2002
2.955
2.966
2.911
2.955
929,058
+0.02(+0.75%)
Mar 13, 2002
2.906
2.975
2.867
2.933
1,419,205
+0.03(+1.14%)
Mar 12, 2002
2.988
2.988
2.900
2.900
899,585
-0.09(-2.95%)
Mar 11, 2002
2.911
3.021
2.909
2.988
732,727
+0.08(+2.89%)
Mar 08, 2002
2.975
2.977
2.889
2.905
729,099
-0.07(-2.37%)
Mar 07, 2002
3.066
3.132
2.958
2.975
1,366,155
-0.09(-2.91%)
Mar 06, 2002
2.967
3.066
2.889
3.064
1,161,209
+0.10(+3.27%)
Mar 05, 2002
2.922
2.977
2.917
2.967
700,080
+0.00(+0.04%)
Mar 04, 2002
2.944
2.977
2.933
2.966
961,250
+0.01(+0.37%)
Mar 01, 2002
2.994
2.999
2.944
2.955
1,548,430
-0.05(-1.65%)
Feb 28, 2002
2.878
3.030
2.867
3.005
2,141,050
+0.13(+4.61%)
Feb 27, 2002
2.833
2.900
2.825
2.873
1,083,220
+0.02(+0.62%)
Feb 26, 2002
2.900
2.906
2.812
2.855
1,146,246
-0.05(-1.56%)
Feb 25, 2002
2.926
2.972
2.823
2.900
2,174,149
-0.03(-0.94%)
Feb 22, 2002
2.740
2.977
2.729
2.928
2,362,772
+0.19(+7.01%)
Feb 21, 2002
2.702
2.768
2.702
2.736
1,469,081
+0.03(+1.18%)
Feb 20, 2002
2.573
2.718
2.569
2.704
1,406,509
+0.13(+5.10%)
Feb 19, 2002
2.623
2.638
2.557
2.573
840,641
-0.05(-1.93%)
Feb 18, 2002
2.493
2.624
2.482
2.623
682,850
+0.00(+0.00%)
Feb 15, 2002
2.493
2.624
2.482
2.623
682,850
+0.14(+5.69%)
Feb 14, 2002
2.316
2.492
2.305
2.482
1,135,817
+0.18(+8.01%)
Feb 13, 2002
2.255
2.305
2.239
2.298
237,592
+0.03(+1.41%)
Feb 12, 2002
2.283
2.294
2.250
2.266
250,741
-0.01(-0.48%)
Feb 11, 2002
2.225
2.288
2.222
2.277
435,283
+0.04(+1.98%)
Feb 08, 2002
2.222
2.247
2.212
2.233
336,891
+0.02(+0.75%)
Feb 07, 2002
2.309
2.309
2.205
2.216
462,488
-0.09(-4.01%)
Feb 06, 2002
2.283
2.332
2.283
2.309
178,647
+0.04(+1.65%)
Feb 05, 2002
2.306
2.316
2.244
2.272
613,477
-0.03(-1.44%)
Feb 04, 2002
2.398
2.400
2.288
2.305
247,114
-0.09(-3.91%)
Feb 01, 2002
2.415
2.448
2.398
2.398
576,750
+0.01(+0.23%)
Jan 31, 2002
2.382
2.423
2.372
2.393
391,301
+0.02(+0.93%)
Jan 30, 2002
2.340
2.420
2.316
2.371
226,256
+0.03(+1.32%)
Jan 29, 2002
2.371
2.382
2.339
2.340
295,629
-0.04(-1.53%)
Jan 28, 2002
2.365
2.387
2.360
2.376
163,684
+0.02(+0.70%)
Jan 25, 2002
2.327
2.376
2.316
2.360
425,308
+0.02(+0.90%)
Jan 24, 2002
2.212
2.350
2.212
2.339
314,673
+0.13(+5.79%)
Jan 23, 2002
2.189
2.250
2.189
2.211
357,748
+0.02(+1.01%)
Jan 22, 2002
2.216
2.228
2.189
2.189
141,013
-0.02(-0.75%)
Jan 21, 2002
2.228
2.254
2.205
2.205
468,836
+0.00(+0.00%)
Jan 18, 2002
2.228
2.254
2.205
2.205
467,929
-0.03(-1.48%)
Jan 17, 2002
2.194
2.250
2.169
2.239
219,908
+0.05(+2.27%)
Jan 16, 2002
2.201
2.205
2.172
2.189
272,505
-0.01(-0.50%)
Jan 15, 2002
2.189
2.205
2.178
2.200
244,393
+0.00(+0.20%)
Jan 14, 2002
2.272
2.272
2.194
2.196
284,294
-0.08(-3.35%)
Jan 11, 2002
2.343
2.343
2.272
2.272
199,051
-0.08(-3.51%)
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.