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
Global Payments Inc
(NY:
GPN
)
101.85
+1.28 (+1.27%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 28, 2003
3.338
3.362
3.317
3.354
347,333
+0.02(+0.50%)
Feb 27, 2003
3.312
3.398
3.246
3.338
1,538,014
+0.03(+0.76%)
Feb 26, 2003
3.338
3.356
3.304
3.312
292,776
-0.04(-1.29%)
Feb 25, 2003
3.398
3.398
3.290
3.356
832,935
-0.04(-1.24%)
Feb 24, 2003
3.485
3.497
3.386
3.398
399,808
-0.09(-2.48%)
Feb 21, 2003
3.434
3.490
3.389
3.484
236,137
+0.06(+1.86%)
Feb 20, 2003
3.452
3.456
3.386
3.420
293,609
-0.04(-1.11%)
Feb 19, 2003
3.399
3.462
3.381
3.459
298,607
+0.06(+1.66%)
Feb 18, 2003
3.314
3.420
3.275
3.402
233,221
+0.05(+1.58%)
Feb 14, 2003
3.314
3.370
3.275
3.350
739,646
+0.03(+0.79%)
Feb 13, 2003
3.362
3.364
3.228
3.323
1,311,039
-0.04(-1.14%)
Feb 12, 2003
3.414
3.436
3.344
3.362
500,594
-0.06(-1.69%)
Feb 11, 2003
3.380
3.429
3.352
3.419
505,175
+0.05(+1.42%)
Feb 10, 2003
3.386
3.386
3.333
3.371
430,627
-0.00(-0.14%)
Feb 07, 2003
3.376
3.401
3.350
3.376
415,218
+0.01(+0.43%)
Feb 06, 2003
3.450
3.452
3.353
3.362
403,973
-0.11(-3.08%)
Feb 05, 2003
3.482
3.536
3.452
3.468
561,814
-0.02(-0.48%)
Feb 04, 2003
3.448
3.531
3.446
3.485
727,568
+0.04(+1.15%)
Feb 03, 2003
3.449
3.471
3.406
3.446
292,360
+0.02(+0.60%)
Jan 31, 2003
3.332
3.425
3.326
3.425
467,693
+0.09(+2.81%)
Jan 30, 2003
3.422
3.440
3.310
3.332
324,011
-0.09(-2.63%)
Jan 29, 2003
3.280
3.422
3.261
3.422
664,682
+0.11(+3.26%)
Jan 28, 2003
3.362
3.386
3.304
3.314
657,602
-0.04(-1.11%)
Jan 27, 2003
3.542
3.548
3.335
3.351
627,616
-0.19(-5.42%)
Jan 24, 2003
3.422
3.554
3.422
3.543
525,998
+0.14(+4.02%)
Jan 23, 2003
3.404
3.416
3.386
3.406
1,111,968
+0.02(+0.46%)
Jan 22, 2003
3.441
3.454
3.380
3.390
566,395
-0.05(-1.43%)
Jan 21, 2003
3.548
3.548
3.440
3.440
319,014
-0.13(-3.54%)
Jan 17, 2003
3.604
3.628
3.560
3.566
386,065
-0.05(-1.30%)
Jan 16, 2003
3.682
3.682
3.596
3.613
418,966
-0.06(-1.57%)
Jan 15, 2003
3.686
3.716
3.609
3.670
564,730
-0.08(-2.08%)
Jan 14, 2003
3.764
3.796
3.730
3.748
389,813
-0.02(-0.41%)
Jan 13, 2003
3.782
3.824
3.751
3.764
486,017
+0.00(+0.00%)
Jan 10, 2003
3.704
3.806
3.691
3.764
694,667
+0.06(+1.62%)
Jan 09, 2003
3.722
3.730
3.681
3.704
522,250
-0.02(-0.48%)
Jan 08, 2003
3.800
3.801
3.692
3.722
335,256
-0.08(-2.12%)
Jan 07, 2003
3.812
3.833
3.765
3.802
499,344
-0.01(-0.31%)
Jan 06, 2003
3.812
3.842
3.787
3.814
876,247
+0.02(+0.41%)
Jan 03, 2003
3.782
3.812
3.782
3.799
446,453
-0.01(-0.35%)
Jan 02, 2003
3.860
3.860
3.795
3.812
1,086,980
-0.03(-0.81%)
Dec 31, 2002
3.788
3.848
3.776
3.843
680,508
+0.06(+1.46%)
Dec 30, 2002
3.775
3.807
3.706
3.788
656,352
+0.02(+0.64%)
Dec 27, 2002
3.836
3.836
3.734
3.764
313,600
-0.08(-2.00%)
Dec 26, 2002
3.842
3.871
3.769
3.841
326,510
+0.01(+0.22%)
Dec 24, 2002
3.803
3.832
3.772
3.832
273,619
+0.01(+0.38%)
Dec 23, 2002
3.779
3.824
3.721
3.818
735,065
+0.04(+0.95%)
Dec 20, 2002
3.769
3.842
3.749
3.782
1,603,816
+0.01(+0.32%)
Dec 19, 2002
3.584
3.770
3.569
3.770
1,580,494
+0.18(+5.02%)
Dec 18, 2002
3.627
3.627
3.542
3.590
961,623
-0.04(-1.03%)
Dec 17, 2002
3.668
3.697
3.611
3.627
371,905
-0.04(-1.11%)
Dec 16, 2002
3.602
3.668
3.572
3.668
545,156
+0.06(+1.66%)
Dec 13, 2002
3.637
3.638
3.560
3.608
552,652
-0.03(-0.83%)
Dec 12, 2002
3.602
3.679
3.554
3.638
850,843
-0.01(-0.23%)
Dec 11, 2002
3.638
3.707
3.573
3.646
286,113
+0.02(+0.50%)
Dec 10, 2002
3.631
3.638
3.548
3.628
770,464
+0.00(+0.00%)
Dec 09, 2002
3.659
3.673
3.590
3.628
442,288
-0.03(-0.92%)
Dec 06, 2002
3.608
3.671
3.572
3.662
496,012
+0.04(+1.16%)
Dec 05, 2002
3.626
3.668
3.597
3.620
369,406
+0.01(+0.33%)
Dec 04, 2002
3.496
3.620
3.485
3.608
1,393,500
+0.11(+3.02%)
Dec 03, 2002
3.502
3.540
3.488
3.502
486,850
-0.00(-0.10%)
Dec 02, 2002
3.482
3.540
3.476
3.506
297,774
+0.04(+1.28%)
Nov 29, 2002
3.536
3.561
3.461
3.461
99,952
-0.06(-1.60%)
Nov 27, 2002
3.510
3.610
3.512
3.518
629,698
-0.01(-0.41%)
Nov 26, 2002
3.510
3.551
3.470
3.532
405,222
+0.02(+0.62%)
Nov 25, 2002
3.572
3.572
3.488
3.510
503,925
-0.06(-1.55%)
Nov 22, 2002
3.540
3.601
3.540
3.566
316,098
+0.02(+0.64%)
Nov 21, 2002
3.486
3.596
3.482
3.543
707,161
+0.05(+1.44%)
Nov 20, 2002
3.386
3.513
3.386
3.492
788,789
+0.11(+3.16%)
Nov 19, 2002
3.344
3.405
3.311
3.386
547,238
+0.02(+0.71%)
Nov 18, 2002
3.398
3.428
3.320
3.362
426,046
-0.03(-0.95%)
Nov 15, 2002
3.359
3.460
3.359
3.394
467,276
+0.03(+1.04%)
Nov 14, 2002
3.362
3.438
3.356
3.359
581,388
+0.00(+0.11%)
Nov 13, 2002
3.170
3.380
3.170
3.356
1,209,838
+0.10(+3.10%)
Nov 12, 2002
3.310
3.362
3.242
3.255
694,667
-0.05(-1.60%)
Nov 11, 2002
3.422
3.423
3.292
3.308
660,934
-0.10(-2.96%)
Nov 08, 2002
3.512
3.530
3.404
3.408
563,064
-0.09(-2.67%)
Nov 07, 2002
3.512
3.518
3.482
3.502
366,907
-0.01(-0.24%)
Nov 06, 2002
3.502
3.542
3.497
3.510
777,544
+0.01(+0.21%)
Nov 05, 2002
3.558
3.558
3.446
3.503
427,295
-0.06(-1.55%)
Nov 04, 2002
3.596
3.638
3.548
3.558
1,549,675
-0.01(-0.30%)
Nov 01, 2002
3.392
3.578
3.366
3.569
794,620
+0.18(+5.24%)
Oct 31, 2002
3.284
3.431
3.284
3.392
824,605
+0.12(+3.67%)
Oct 30, 2002
3.243
3.288
3.207
3.272
663,016
+0.03(+0.93%)
Oct 29, 2002
3.353
3.353
3.194
3.242
1,221,082
-0.14(-4.12%)
Oct 28, 2002
3.464
3.478
3.381
3.381
202,819
-0.07(-2.05%)
Oct 25, 2002
3.436
3.474
3.434
3.452
323,595
+0.01(+0.28%)
Oct 24, 2002
3.440
3.500
3.386
3.442
544,323
+0.01(+0.42%)
Oct 23, 2002
3.441
3.464
3.410
3.428
693,834
-0.02(-0.63%)
Oct 22, 2002
3.542
3.542
3.424
3.449
516,836
-0.09(-2.61%)
Oct 21, 2002
3.386
3.542
3.302
3.542
468,109
+0.15(+4.46%)
Oct 18, 2002
3.497
3.518
3.369
3.390
548,904
-0.11(-3.25%)
Oct 17, 2002
3.368
3.546
3.368
3.504
1,356,851
+0.26(+8.07%)
Oct 16, 2002
3.392
3.392
3.179
3.243
1,093,227
-0.22(-6.44%)
Oct 15, 2002
3.344
3.512
3.344
3.466
813,361
+0.19(+5.79%)
Oct 14, 2002
3.208
3.302
3.189
3.276
414,385
+0.07(+2.17%)
Oct 11, 2002
3.107
3.280
3.107
3.207
704,246
+0.10(+3.25%)
Oct 10, 2002
2.941
3.134
2.941
3.106
798,784
+0.15(+5.25%)
Oct 09, 2002
2.988
2.998
2.928
2.951
484,351
-0.04(-1.21%)
Oct 08, 2002
2.989
3.037
2.946
2.987
823,356
-0.01(-0.40%)
Oct 07, 2002
2.989
3.037
2.977
2.999
648,856
+0.00(+0.12%)
Oct 04, 2002
3.009
3.037
2.953
2.995
1,289,800
-0.04(-1.23%)
Oct 03, 2002
3.218
3.227
2.893
3.033
1,938,656
-0.17(-5.43%)
Oct 02, 2002
3.242
3.244
3.182
3.207
1,046,582
-0.06(-1.87%)
Oct 01, 2002
3.085
3.278
3.085
3.268
1,815,798
+0.19(+6.33%)
Sep 30, 2002
3.061
3.076
2.995
3.073
697,583
+0.01(+0.20%)
Sep 27, 2002
3.079
3.139
3.037
3.067
822,523
-0.00(-0.12%)
Sep 26, 2002
3.049
3.085
3.039
3.071
593,882
+0.02(+0.79%)
Sep 25, 2002
3.073
3.097
3.037
3.047
455,199
-0.00(-0.12%)
Sep 24, 2002
3.097
3.119
3.045
3.051
690,086
-0.05(-1.70%)
Sep 23, 2002
3.081
3.119
3.075
3.103
842,097
+0.02(+0.74%)
Sep 20, 2002
3.103
3.154
3.052
3.081
1,231,494
-0.00(-0.04%)
Sep 19, 2002
3.121
3.158
2.997
3.082
3,871,898
+0.31(+11.13%)
Sep 18, 2002
2.851
2.851
2.713
2.773
598,047
-0.09(-3.27%)
Sep 17, 2002
2.809
2.915
2.779
2.867
1,832,457
+0.07(+2.67%)
Sep 16, 2002
2.809
2.845
2.754
2.793
1,209,005
-0.02(-0.60%)
Sep 13, 2002
2.839
2.857
2.785
2.809
1,391,418
-0.04(-1.27%)
Sep 12, 2002
2.845
2.896
2.761
2.845
665,515
-0.00(-0.17%)
Sep 11, 2002
2.737
2.881
2.671
2.850
916,228
+0.13(+4.67%)
Sep 10, 2002
2.671
2.755
2.521
2.723
3,265,105
-0.04(-1.61%)
Sep 09, 2002
3.054
3.054
2.767
2.767
1,307,291
-0.29(-9.39%)
Sep 06, 2002
3.084
3.121
3.054
3.054
365,242
-0.01(-0.20%)
Sep 05, 2002
3.085
3.115
3.033
3.060
620,953
-0.21(-6.29%)
Sep 04, 2002
3.230
3.315
3.230
3.266
453,116
+0.04(+1.12%)
Sep 03, 2002
3.335
3.336
3.158
3.230
2,623,745
-0.12(-3.45%)
Aug 30, 2002
3.308
3.362
3.302
3.345
306,520
+0.05(+1.38%)
Aug 29, 2002
3.134
3.326
3.134
3.299
500,177
+0.17(+5.29%)
Aug 28, 2002
3.287
3.287
3.120
3.134
350,249
-0.16(-4.92%)
Aug 27, 2002
3.338
3.455
3.296
3.296
468,526
-0.01(-0.36%)
Aug 26, 2002
3.257
3.323
3.230
3.308
245,715
+0.05(+1.62%)
Aug 23, 2002
3.326
3.334
3.248
3.255
351,915
-0.08(-2.48%)
Aug 22, 2002
3.350
3.350
3.218
3.338
351,498
+0.01(+0.36%)
Aug 21, 2002
3.302
3.386
3.302
3.326
587,635
+0.05(+1.47%)
Aug 20, 2002
3.386
3.386
3.272
3.278
8,246,057
+0.12(+3.96%)
Aug 16, 2002
3.088
3.172
3.073
3.153
607,626
+0.06(+2.10%)
Aug 15, 2002
3.017
3.141
3.017
3.088
284,447
+0.08(+2.55%)
Aug 14, 2002
3.061
3.103
3.005
3.011
423,547
-0.05(-1.61%)
Aug 13, 2002
3.101
3.134
3.058
3.060
41,646
-0.04(-1.32%)
Aug 12, 2002
2.975
3.139
2.975
3.101
735,065
+0.13(+4.45%)
Aug 07, 2002
2.903
3.037
2.892
2.969
867,501
+0.07(+2.40%)
Aug 06, 2002
2.787
2.911
2.787
2.899
595,132
+0.12(+4.32%)
Aug 05, 2002
2.851
2.911
2.755
2.779
260,292
-0.06(-2.11%)
Aug 02, 2002
2.905
2.941
2.791
2.839
350,665
-0.07(-2.27%)
Aug 01, 2002
3.123
3.123
2.897
2.905
426,462
-0.22(-6.92%)
Jul 31, 2002
3.188
3.188
3.049
3.121
767,549
-0.07(-2.07%)
Jul 30, 2002
3.065
3.234
3.049
3.188
826,688
+0.12(+4.00%)
Jul 29, 2002
2.953
3.121
2.953
3.065
370,239
+0.14(+4.80%)
Jul 26, 2002
2.947
3.019
2.851
2.925
630,531
-0.02(-0.77%)
Jul 25, 2002
2.813
2.952
2.813
2.947
2,476,316
+0.13(+4.69%)
Jul 24, 2002
2.719
2.820
2.666
2.815
771,297
+0.08(+3.03%)
Jul 23, 2002
2.707
2.761
2.707
2.733
1,384,754
+0.03(+1.29%)
Jul 22, 2002
2.707
2.743
2.641
2.698
1,513,026
+0.00(+0.00%)
Jul 19, 2002
2.941
2.965
2.641
2.698
1,174,855
-0.78(-22.44%)
Jul 17, 2002
3.446
3.578
3.434
3.478
975,783
+0.02(+0.59%)
Jul 12, 2002
3.494
3.607
3.458
3.458
557,650
-0.02(-0.69%)
Jul 11, 2002
3.626
3.716
3.482
3.482
824,189
-0.14(-3.81%)
Jul 10, 2002
3.686
3.740
3.557
3.620
542,240
-0.06(-1.73%)
Jul 09, 2002
3.740
3.740
3.683
3.683
994,940
-0.06(-1.51%)
Jul 08, 2002
3.760
3.760
3.740
3.740
423,963
-0.03(-0.80%)
Jul 05, 2002
3.650
3.803
3.650
3.770
120,359
+0.12(+3.29%)
Jul 04, 2002
3.704
3.710
3.595
3.650
325,677
+0.00(+0.00%)
Jul 03, 2002
3.704
3.710
3.595
3.650
325,677
-0.06(-1.71%)
Jul 02, 2002
3.705
3.740
3.614
3.713
755,888
+0.01(+0.26%)
Jul 01, 2002
3.602
3.878
3.602
3.704
1,037,837
+0.13(+3.70%)
Jun 28, 2002
3.614
3.830
3.530
3.572
3,184,727
-0.04(-1.10%)
Jun 27, 2002
3.650
3.758
3.434
3.611
1,728,756
-0.00(-0.07%)
Jun 26, 2002
3.512
3.751
3.453
3.614
1,513,859
+0.10(+2.91%)
Jun 25, 2002
3.794
3.830
3.512
3.512
1,057,827
-0.40(-10.14%)
Jun 21, 2002
4.028
4.028
3.944
3.908
763,801
-0.10(-2.54%)
Jun 20, 2002
4.208
4.238
4.010
4.010
361,910
-0.20(-4.71%)
Jun 19, 2002
4.190
4.272
4.184
4.208
504,758
+0.01(+0.14%)
Jun 18, 2002
4.173
4.286
4.150
4.202
413,135
+0.03(+0.69%)
Jun 17, 2002
4.112
4.219
4.112
4.173
50,225,988
+0.08(+1.94%)
Jun 14, 2002
3.998
4.118
3.969
4.094
486,017
+0.01(+0.29%)
Jun 12, 2002
4.052
4.100
4.017
4.082
533,078
+0.02(+0.59%)
Jun 11, 2002
4.098
4.140
4.058
4.058
251,962
-0.02(-0.59%)
Jun 10, 2002
4.128
4.154
4.058
4.082
344,002
-0.05(-1.31%)
Jun 07, 2002
4.095
4.142
3.968
4.136
413,968
+0.04(+1.03%)
Jun 06, 2002
4.104
4.111
3.938
4.094
638,861
-0.01(-0.23%)
Jun 05, 2002
4.202
4.238
4.093
4.104
643,858
-0.25(-5.84%)
May 31, 2002
4.239
4.418
4.239
4.358
471,857
+0.15(+3.65%)
May 28, 2002
4.346
4.360
4.172
4.204
228,640
-0.15(-3.53%)
May 27, 2002
4.310
4.358
4.214
4.358
329,842
+0.00(+0.00%)
May 24, 2002
4.310
4.358
4.214
4.358
324,428
+0.03(+0.69%)
May 23, 2002
4.160
4.352
4.106
4.328
208,233
+0.16(+3.74%)
May 22, 2002
4.122
4.195
4.076
4.172
549,737
+0.05(+1.31%)
May 21, 2002
4.136
4.202
4.076
4.118
510,172
-0.05(-1.10%)
May 20, 2002
4.286
4.286
4.124
4.164
438,123
-0.12(-2.83%)
May 17, 2002
4.352
4.380
4.202
4.285
346,501
-0.05(-1.25%)
May 16, 2002
4.430
4.430
4.339
4.339
271,120
-0.10(-2.19%)
May 15, 2002
4.404
4.502
4.388
4.436
418,549
+0.01(+0.14%)
May 14, 2002
4.466
4.502
4.364
4.430
476,438
+0.01(+0.14%)
May 13, 2002
4.254
4.436
4.232
4.424
283,197
+0.18(+4.24%)
May 10, 2002
4.256
4.347
4.196
4.244
296,108
-0.02(-0.56%)
May 09, 2002
4.496
4.496
4.256
4.268
539,741
-0.25(-5.45%)
May 08, 2002
4.286
4.562
4.286
4.514
44,187,208
+0.26(+6.07%)
May 07, 2002
4.280
4.346
4.232
4.256
313,183
-0.01(-0.20%)
May 06, 2002
4.354
4.424
4.264
4.264
283,614
-0.08(-1.80%)
May 03, 2002
4.572
4.578
4.316
4.342
555,151
-0.22(-4.79%)
May 02, 2002
4.526
4.586
4.488
4.561
375,653
+0.04(+0.82%)
May 01, 2002
4.607
4.629
4.424
4.524
501,010
-0.09(-1.93%)
Apr 30, 2002
4.502
4.730
4.502
4.613
1,049,914
+0.11(+2.37%)
Apr 29, 2002
4.375
4.526
4.300
4.506
385,232
+0.13(+2.99%)
Apr 26, 2002
4.406
4.488
4.354
4.375
373,987
-0.06(-1.38%)
Apr 25, 2002
4.340
4.442
4.322
4.436
352,331
+0.11(+2.50%)
Apr 24, 2002
4.322
4.369
4.321
4.328
416,467
+0.02(+0.42%)
Apr 23, 2002
4.318
4.321
4.268
4.310
292,360
-0.01(-0.19%)
Apr 22, 2002
4.304
4.346
4.232
4.318
285,280
+0.01(+0.19%)
Apr 19, 2002
4.348
4.400
4.282
4.310
203,652
-0.02(-0.55%)
Apr 18, 2002
4.249
4.370
4.124
4.334
893,322
+0.09(+2.04%)
Apr 17, 2002
4.388
4.404
4.248
4.248
327,759
-0.14(-3.20%)
Apr 16, 2002
4.412
4.507
4.370
4.388
558,483
-0.02(-0.54%)
Apr 15, 2002
4.442
4.479
4.332
4.412
644,275
-0.05(-1.16%)
Apr 12, 2002
4.250
4.520
4.165
4.464
785,457
+0.24(+5.71%)
Apr 11, 2002
4.494
4.494
4.166
4.222
931,221
-0.27(-6.04%)
Apr 10, 2002
4.478
4.502
4.424
4.494
470,608
+0.02(+0.35%)
Apr 09, 2002
4.562
4.616
4.478
4.478
451,867
-0.08(-1.76%)
Apr 08, 2002
4.461
4.634
4.388
4.559
716,324
+0.08(+1.80%)
Apr 05, 2002
4.616
4.724
4.466
4.478
550,986
-0.13(-2.92%)
Apr 04, 2002
4.472
4.766
4.454
4.613
1,071,154
+0.14(+3.17%)
Apr 03, 2002
4.508
4.532
4.471
4.471
284,447
-0.02(-0.43%)
Apr 02, 2002
4.430
4.531
4.418
4.490
346,084
+0.04(+0.94%)
Apr 01, 2002
4.388
4.532
4.342
4.448
373,571
+0.05(+1.09%)
Mar 29, 2002
4.433
4.607
4.383
4.400
453,533
+0.00(+0.00%)
Mar 28, 2002
4.433
4.607
4.383
4.400
453,116
-0.03(-0.73%)
Mar 27, 2002
4.460
4.465
4.431
4.433
494,346
-0.02(-0.51%)
Mar 26, 2002
4.388
4.508
4.388
4.455
648,440
+0.09(+1.95%)
Mar 25, 2002
4.322
4.382
4.178
4.370
560,565
+0.06(+1.45%)
Mar 22, 2002
4.448
4.568
4.286
4.308
1,051,997
-0.14(-3.05%)
Mar 21, 2002
4.292
4.466
4.288
4.443
1,432,231
+0.16(+3.81%)
Mar 20, 2002
4.262
4.364
4.149
4.280
1,219,000
+0.04(+0.93%)
Mar 19, 2002
4.202
4.262
4.130
4.240
668,430
+0.03(+0.80%)
Mar 18, 2002
3.884
4.220
3.836
4.207
1,823,711
+0.34(+8.89%)
Mar 15, 2002
3.812
3.902
3.812
3.863
431,043
-0.03(-0.77%)
Mar 14, 2002
3.908
3.914
3.859
3.893
231,555
-0.03(-0.73%)
Mar 13, 2002
4.022
4.029
3.911
3.922
219,061
-0.09(-2.13%)
Mar 12, 2002
3.996
4.064
3.964
4.008
420,215
+0.00(+0.00%)
Mar 11, 2002
4.063
4.100
3.944
4.008
747,559
-0.03(-0.63%)
Mar 08, 2002
3.764
4.046
3.764
4.033
1,239,407
+0.28(+7.45%)
Mar 07, 2002
3.734
3.855
3.734
3.753
592,633
+0.04(+1.00%)
Mar 06, 2002
3.764
3.764
3.674
3.716
425,213
-0.04(-1.12%)
Mar 05, 2002
3.830
3.872
3.758
3.758
564,313
-0.05(-1.20%)
Mar 04, 2002
3.796
3.806
3.758
3.803
630,948
+0.03(+0.83%)
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.