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
Superior Energy Services
(NY:
SPN
)
N/A
UNCHANGED
Last Price
Updated:
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
8.286
8.431
8.142
8.354
166,782
+0.21(+2.60%)
Feb 27, 2003
8.672
8.759
8.113
8.142
541,341
-0.47(-5.48%)
Feb 26, 2003
8.527
8.643
8.450
8.614
234,968
+0.09(+1.02%)
Feb 25, 2003
8.238
8.575
8.238
8.527
506,469
+0.34(+4.12%)
Feb 24, 2003
7.949
8.219
7.901
8.190
285,823
+0.27(+3.41%)
Feb 21, 2003
7.679
7.940
7.631
7.920
189,407
+0.25(+3.27%)
Feb 20, 2003
7.853
7.853
7.622
7.670
151,421
-0.25(-3.16%)
Feb 19, 2003
7.901
7.940
7.631
7.920
170,103
+0.00(+0.00%)
Feb 18, 2003
7.564
7.949
7.564
7.920
93,821
+0.26(+3.40%)
Feb 14, 2003
7.940
7.940
7.650
7.660
120,286
-0.18(-2.33%)
Feb 13, 2003
7.564
7.872
7.564
7.843
156,818
+0.28(+3.69%)
Feb 12, 2003
7.824
7.872
7.564
7.564
150,176
-0.26(-3.33%)
Feb 11, 2003
7.728
7.824
7.708
7.824
112,502
+0.07(+0.87%)
Feb 10, 2003
7.660
7.756
7.419
7.756
154,016
+0.10(+1.26%)
Feb 07, 2003
7.756
7.805
7.612
7.660
223,137
-0.03(-0.38%)
Feb 06, 2003
7.756
7.756
7.612
7.689
247,734
+0.03(+0.38%)
Feb 05, 2003
7.708
7.747
7.448
7.660
203,833
-0.05(-0.63%)
Feb 04, 2003
7.612
7.795
7.419
7.708
295,682
+0.12(+1.52%)
Feb 03, 2003
7.853
8.084
7.593
7.593
240,988
-0.07(-0.88%)
Jan 31, 2003
7.949
8.142
7.660
7.660
672,836
+0.53(+7.43%)
Jan 30, 2003
7.226
7.323
7.015
7.130
145,817
-0.04(-0.54%)
Jan 29, 2003
6.793
7.169
6.754
7.169
144,364
+0.38(+5.53%)
Jan 28, 2003
6.812
6.870
6.552
6.793
200,823
+0.05(+0.71%)
Jan 27, 2003
6.793
7.236
6.745
6.745
503,667
+0.10(+1.45%)
Jan 24, 2003
6.986
7.015
6.648
6.648
147,063
-0.24(-3.50%)
Jan 23, 2003
7.015
7.024
6.725
6.889
234,138
-0.03(-0.42%)
Jan 22, 2003
6.918
7.034
6.725
6.918
157,856
-0.05(-0.69%)
Jan 21, 2003
7.169
7.169
6.928
6.966
62,789
-0.24(-3.34%)
Jan 17, 2003
7.159
7.275
7.130
7.207
149,346
+0.07(+0.94%)
Jan 16, 2003
7.429
7.708
7.130
7.140
265,896
-0.28(-3.77%)
Jan 15, 2003
7.178
7.419
7.082
7.419
84,273
+0.23(+3.22%)
Jan 14, 2003
7.275
7.371
7.178
7.188
95,585
-0.13(-1.84%)
Jan 13, 2003
7.467
7.496
7.111
7.323
126,098
-0.10(-1.30%)
Jan 10, 2003
7.438
7.496
7.226
7.419
53,034
-0.07(-0.90%)
Jan 09, 2003
7.438
7.516
7.419
7.487
100,567
+0.07(+0.91%)
Jan 08, 2003
7.708
7.756
7.400
7.419
159,413
-0.34(-4.35%)
Jan 07, 2003
7.834
7.882
7.323
7.756
181,208
-0.08(-0.98%)
Jan 06, 2003
7.940
7.978
7.805
7.834
75,762
-0.08(-0.97%)
Jan 03, 2003
7.901
7.997
7.834
7.911
101,916
+0.01(+0.12%)
Jan 02, 2003
7.901
7.988
7.853
7.901
207,569
+0.00(+0.00%)
Dec 31, 2002
8.383
8.431
7.901
7.901
219,816
-0.39(-4.65%)
Dec 30, 2002
8.055
8.286
7.862
8.286
148,931
+0.24(+2.99%)
Dec 27, 2002
8.575
8.624
8.007
8.046
47,325
-0.57(-6.60%)
Dec 26, 2002
8.566
8.701
8.508
8.614
91,953
+0.08(+0.90%)
Dec 24, 2002
8.286
8.527
8.277
8.537
64,138
+0.30(+3.63%)
Dec 23, 2002
8.084
8.335
7.930
8.238
82,716
+0.16(+2.03%)
Dec 20, 2002
8.026
8.094
7.949
8.074
128,174
+0.06(+0.72%)
Dec 19, 2002
8.094
8.094
7.949
8.017
58,845
+0.00(+0.00%)
Dec 18, 2002
8.171
8.200
7.949
8.017
99,944
-0.17(-2.12%)
Dec 17, 2002
8.383
8.412
8.142
8.190
96,312
-0.16(-1.96%)
Dec 16, 2002
7.959
8.354
7.959
8.354
180,896
+0.40(+5.09%)
Dec 13, 2002
8.055
8.190
7.901
7.949
117,172
-0.10(-1.20%)
Dec 12, 2002
8.046
8.238
7.853
8.046
199,578
+0.00(+0.00%)
Dec 11, 2002
7.814
8.074
7.814
8.046
70,677
+0.24(+3.09%)
Dec 10, 2002
7.862
8.074
7.573
7.805
115,304
-0.04(-0.49%)
Dec 09, 2002
7.834
8.036
7.814
7.843
104,199
-0.01(-0.12%)
Dec 06, 2002
7.785
7.949
7.756
7.853
184,425
+0.01(+0.12%)
Dec 05, 2002
7.997
8.113
7.785
7.843
62,270
-0.13(-1.57%)
Dec 04, 2002
7.853
8.180
7.843
7.968
110,634
+0.07(+0.85%)
Dec 03, 2002
8.132
8.335
7.862
7.901
160,762
-0.28(-3.42%)
Dec 02, 2002
7.930
8.238
7.911
8.180
225,109
+0.28(+3.54%)
Nov 29, 2002
8.190
8.190
7.901
7.901
50,854
-0.27(-3.30%)
Nov 27, 2002
8.142
8.180
8.046
8.171
192,209
+0.22(+2.79%)
Nov 26, 2002
8.238
8.238
7.949
7.949
168,961
-0.24(-2.94%)
Nov 25, 2002
8.046
8.277
7.901
8.190
201,134
+0.19(+2.41%)
Nov 22, 2002
8.074
8.103
7.795
7.997
150,176
-0.17(-2.12%)
Nov 21, 2002
7.853
8.190
7.834
8.171
115,720
+0.34(+4.31%)
Nov 20, 2002
7.631
7.834
7.535
7.834
366,982
+0.13(+1.63%)
Nov 19, 2002
7.708
7.708
7.622
7.708
104,615
-0.04(-0.50%)
Nov 18, 2002
7.901
7.920
7.708
7.747
136,269
-0.25(-3.13%)
Nov 15, 2002
8.171
8.180
7.853
7.997
28,644
-0.20(-2.47%)
Nov 14, 2002
7.612
8.200
7.612
8.200
117,380
+0.68(+9.10%)
Nov 13, 2002
7.660
7.862
7.255
7.516
85,518
-0.29(-3.70%)
Nov 12, 2002
7.708
7.949
7.708
7.805
87,490
+0.13(+1.76%)
Nov 11, 2002
7.805
7.949
7.612
7.670
101,397
-0.11(-1.36%)
Nov 08, 2002
8.094
8.229
7.776
7.776
107,728
-0.22(-2.77%)
Nov 07, 2002
8.624
8.624
7.997
7.997
229,571
-0.34(-4.05%)
Nov 06, 2002
8.335
8.431
8.238
8.335
175,188
+0.29(+3.59%)
Nov 05, 2002
7.901
8.142
7.853
8.046
73,064
+0.22(+2.83%)
Nov 04, 2002
8.151
8.151
7.814
7.824
103,784
-0.30(-3.68%)
Nov 01, 2002
7.853
8.123
7.650
8.123
171,037
+0.23(+2.93%)
Oct 31, 2002
7.679
7.949
7.679
7.891
157,752
+0.28(+3.67%)
Oct 30, 2002
6.957
7.612
6.918
7.612
1,079,361
+0.67(+9.72%)
Oct 29, 2002
7.467
7.467
6.793
6.937
118,625
-0.53(-7.10%)
Oct 28, 2002
7.400
7.660
7.275
7.467
15,567,714
+0.10(+1.31%)
Oct 25, 2002
7.795
7.795
7.275
7.371
109,804
-0.44(-5.67%)
Oct 24, 2002
8.026
8.142
7.766
7.814
234,345
-0.09(-1.10%)
Oct 23, 2002
7.390
7.901
7.390
7.901
247,422
+0.48(+6.49%)
Oct 22, 2002
7.198
7.535
7.178
7.419
653,844
+0.19(+2.67%)
Oct 21, 2002
7.149
7.275
7.005
7.226
99,840
+0.05(+0.67%)
Oct 18, 2002
7.149
7.419
6.889
7.178
84,584
-0.07(-0.93%)
Oct 17, 2002
6.889
7.246
6.851
7.246
85,622
+0.40(+5.92%)
Oct 16, 2002
7.063
7.169
6.745
6.841
200,200
-0.37(-5.08%)
Oct 15, 2002
6.793
7.275
6.774
7.207
418,979
+0.75(+11.64%)
Oct 14, 2002
6.610
6.610
6.157
6.456
443,160
-0.18(-2.76%)
Oct 11, 2002
6.552
6.677
6.273
6.639
267,349
-0.01(-0.14%)
Oct 10, 2002
5.781
6.648
5.752
6.648
77,112
+0.84(+14.43%)
Oct 09, 2002
6.167
6.167
5.800
5.810
370,304
-0.40(-6.51%)
Oct 08, 2002
6.118
6.494
6.118
6.215
381,408
-0.08(-1.23%)
Oct 07, 2002
6.359
6.552
6.224
6.292
163,564
-0.09(-1.36%)
Oct 04, 2002
6.658
6.658
6.311
6.379
280,530
-0.25(-3.78%)
Oct 03, 2002
6.841
6.841
6.456
6.629
539,680
-0.12(-1.71%)
Oct 02, 2002
6.138
6.793
6.099
6.745
1,044,282
+0.59(+9.55%)
Oct 01, 2002
6.263
6.263
5.974
6.157
176,745
-0.11(-1.69%)
Sep 30, 2002
5.781
6.301
5.733
6.263
341,970
-0.12(-1.81%)
Sep 27, 2002
6.427
6.629
6.263
6.379
206,116
-0.08(-1.19%)
Sep 26, 2002
6.407
6.591
6.359
6.456
199,474
-0.01(-0.15%)
Sep 25, 2002
6.494
6.504
6.311
6.465
76,904
+0.00(+0.00%)
Sep 24, 2002
6.735
6.812
6.465
6.465
83,754
-0.28(-4.14%)
Sep 23, 2002
6.745
6.831
6.571
6.745
104,718
+0.00(+0.00%)
Sep 20, 2002
7.226
7.226
6.619
6.745
222,099
-0.22(-3.18%)
Sep 19, 2002
7.323
7.477
6.889
6.966
66,629
-0.39(-5.24%)
Sep 18, 2002
7.728
7.824
7.304
7.352
61,336
-0.40(-5.22%)
Sep 17, 2002
8.055
8.094
7.689
7.756
57,185
-0.27(-3.36%)
Sep 16, 2002
7.708
8.094
7.689
8.026
71,507
+0.35(+4.52%)
Sep 13, 2002
7.564
7.901
7.448
7.679
66,007
+0.22(+2.97%)
Sep 12, 2002
7.564
7.564
7.265
7.458
49,401
-0.13(-1.78%)
Sep 11, 2002
7.872
7.949
7.564
7.593
43,900
-0.18(-2.35%)
Sep 10, 2002
7.477
7.785
7.467
7.776
51,892
+0.32(+4.26%)
Sep 09, 2002
7.805
7.997
7.458
7.458
100,048
-0.06(-0.77%)
Sep 06, 2002
7.708
7.805
7.352
7.516
113,021
-0.14(-1.89%)
Sep 05, 2002
8.065
8.065
7.342
7.660
94,963
-0.43(-5.36%)
Sep 04, 2002
7.467
8.103
7.275
8.094
87,490
+0.65(+8.67%)
Sep 03, 2002
7.930
7.978
7.419
7.448
51,165
-0.58(-7.20%)
Aug 30, 2002
8.142
8.460
8.026
8.026
78,357
-0.12(-1.42%)
Aug 29, 2002
8.190
8.315
8.094
8.142
46,806
+0.00(+0.00%)
Aug 28, 2002
8.286
8.315
7.949
8.142
95,689
-0.07(-0.82%)
Aug 27, 2002
8.624
8.624
8.142
8.209
84,792
-0.40(-4.59%)
Aug 26, 2002
7.997
8.604
7.911
8.604
96,519
+0.66(+8.24%)
Aug 23, 2002
8.383
8.450
7.949
7.949
70,988
-0.48(-5.71%)
Aug 22, 2002
8.431
8.527
8.200
8.431
140,939
+0.00(+0.00%)
Aug 21, 2002
8.238
8.431
7.834
8.431
74,621
+0.24(+2.94%)
Aug 20, 2002
8.604
8.604
8.142
8.190
55,213
-0.53(-6.08%)
Aug 16, 2002
8.431
8.720
8.248
8.720
54,279
+0.24(+2.84%)
Aug 15, 2002
8.238
8.585
8.151
8.479
107,728
+0.29(+3.53%)
Aug 14, 2002
7.882
8.190
7.766
8.190
53,864
+0.32(+4.04%)
Aug 13, 2002
8.074
8.084
7.853
7.872
61,544
-0.22(-2.74%)
Aug 12, 2002
7.641
8.200
7.516
8.094
104,199
+1.00(+14.13%)
Aug 07, 2002
7.226
7.226
6.793
7.092
106,171
-0.06(-0.81%)
Aug 06, 2002
7.178
7.284
7.092
7.149
122,466
+0.07(+0.95%)
Aug 05, 2002
7.593
7.593
6.986
7.082
58,327
-0.48(-6.37%)
Aug 02, 2002
8.046
8.094
7.438
7.564
60,817
-0.54(-6.66%)
Aug 01, 2002
7.901
8.229
7.843
8.103
79,291
+0.24(+3.06%)
Jul 31, 2002
8.190
8.286
7.853
7.862
139,901
-0.33(-4.00%)
Jul 30, 2002
8.373
8.373
8.074
8.190
62,270
-0.19(-2.30%)
Jul 29, 2002
8.190
8.431
8.161
8.383
136,061
+0.19(+2.35%)
Jul 26, 2002
8.161
8.190
8.007
8.190
83,027
+0.02(+0.24%)
Jul 25, 2002
7.805
8.257
7.805
8.171
136,995
+0.37(+4.69%)
Jul 24, 2002
7.612
7.997
7.207
7.805
271,812
+0.10(+1.25%)
Jul 23, 2002
8.113
8.151
7.699
7.708
166,055
-0.40(-4.99%)
Jul 22, 2002
8.219
8.431
8.103
8.113
74,102
-0.13(-1.52%)
Jul 19, 2002
8.190
8.575
8.151
8.238
124,437
-0.63(-7.07%)
Jul 17, 2002
8.527
8.913
8.238
8.864
65,903
-0.08(-0.86%)
Jul 12, 2002
8.951
9.009
8.864
8.942
81,471
+0.00(+0.00%)
Jul 11, 2002
9.154
9.192
8.874
8.942
276,067
-0.31(-3.33%)
Jul 10, 2002
9.423
9.433
9.154
9.250
65,384
-0.19(-2.04%)
Jul 09, 2002
9.009
9.491
8.864
9.443
140,109
+0.43(+4.81%)
Jul 08, 2002
9.684
9.684
9.009
9.009
98,906
-0.67(-6.97%)
Jul 05, 2002
9.491
9.684
9.491
9.684
32,795
+0.28(+2.97%)
Jul 04, 2002
9.539
9.616
9.134
9.404
74,309
+0.00(+0.00%)
Jul 03, 2002
9.539
9.616
9.134
9.404
74,309
-0.15(-1.61%)
Jul 02, 2002
9.539
9.645
9.394
9.558
63,101
-0.17(-1.78%)
Jul 01, 2002
9.443
9.732
9.346
9.732
234,138
-0.05(-0.49%)
Jun 28, 2002
10.01
10.30
9.780
9.780
229,260
-0.23(-2.31%)
Jun 27, 2002
9.780
10.02
9.684
10.01
181,830
+0.28(+2.87%)
Jun 26, 2002
9.876
9.963
9.732
9.732
101,916
-0.35(-3.44%)
Jun 25, 2002
10.12
10.35
9.973
10.08
137,514
+0.18(+1.85%)
Jun 21, 2002
9.635
9.924
9.269
9.895
208,296
+0.34(+3.53%)
Jun 20, 2002
9.076
9.847
9.076
9.558
205,390
+0.65(+7.24%)
Jun 19, 2002
9.770
9.905
8.913
8.913
145,402
-0.89(-9.05%)
Jun 18, 2002
9.828
9.915
9.635
9.799
134,089
-0.03(-0.29%)
Jun 17, 2002
9.366
9.973
9.366
9.828
92,783
+0.48(+5.15%)
Jun 14, 2002
8.942
9.346
8.942
9.346
82,820
+0.10(+1.04%)
Jun 12, 2002
9.028
9.375
8.961
9.250
112,502
+0.19(+2.13%)
Jun 11, 2002
9.057
9.125
8.739
9.057
133,155
-0.02(-0.21%)
Jun 10, 2002
9.202
9.250
9.076
9.076
148,100
-0.13(-1.36%)
Jun 07, 2002
9.057
9.346
9.057
9.202
2,905,973
+0.09(+0.95%)
Jun 06, 2002
9.327
9.394
9.057
9.115
442,849
-0.26(-2.77%)
Jun 05, 2002
9.443
9.462
9.260
9.375
398,014
-0.76(-7.51%)
May 31, 2002
10.30
10.36
10.12
10.14
101,916
-0.17(-1.68%)
May 28, 2002
10.41
10.42
10.21
10.31
148,723
-0.10(-0.93%)
May 27, 2002
10.43
10.55
10.34
10.41
147,685
+0.00(+0.00%)
May 24, 2002
10.43
10.55
10.34
10.41
147,685
-0.01(-0.09%)
May 23, 2002
10.41
10.54
10.41
10.42
153,082
+0.11(+1.03%)
May 22, 2002
10.26
10.44
10.15
10.31
415,761
+0.00(+0.00%)
May 21, 2002
10.44
10.54
10.31
10.31
363,558
-0.03(-0.28%)
May 20, 2002
10.48
10.58
10.12
10.34
161,489
-0.21(-2.01%)
May 17, 2002
10.46
10.60
10.18
10.55
228,534
+0.04(+0.37%)
May 16, 2002
10.60
10.66
10.49
10.51
166,885
-0.13(-1.18%)
May 15, 2002
10.55
10.65
10.47
10.64
97,142
-0.04(-0.36%)
May 14, 2002
10.68
10.70
10.56
10.68
114,889
+0.04(+0.36%)
May 13, 2002
10.65
10.70
10.49
10.64
110,945
+0.04(+0.36%)
May 10, 2002
10.74
10.74
10.55
10.60
129,108
-0.10(-0.90%)
May 09, 2002
10.84
10.89
10.70
10.70
82,508
-0.19(-1.77%)
May 08, 2002
10.65
11.03
10.65
10.89
337,715
+0.29(+2.73%)
May 07, 2002
10.60
10.73
10.55
10.60
182,142
-0.05(-0.45%)
May 06, 2002
11.23
11.23
10.65
10.65
91,953
-0.58(-5.15%)
May 03, 2002
10.75
11.23
10.73
11.23
601,951
+0.48(+4.48%)
May 02, 2002
10.60
10.77
10.60
10.74
155,158
+0.00(+0.00%)
May 01, 2002
10.70
10.74
10.45
10.74
121,428
-0.01(-0.09%)
Apr 30, 2002
10.68
10.77
10.52
10.75
174,358
+0.08(+0.72%)
Apr 29, 2002
10.74
10.82
10.68
10.68
119,767
-0.04(-0.36%)
Apr 26, 2002
10.58
10.78
10.58
10.71
215,872
+0.13(+1.28%)
Apr 25, 2002
10.42
10.59
10.42
10.58
137,514
+0.17(+1.67%)
Apr 24, 2002
10.21
10.46
10.21
10.41
63,620
-0.04(-0.37%)
Apr 23, 2002
10.27
10.45
10.21
10.44
223,656
+0.16(+1.59%)
Apr 22, 2002
10.24
10.36
10.24
10.28
190,341
+0.04(+0.38%)
Apr 19, 2002
10.26
10.31
10.23
10.24
59,468
-0.02(-0.19%)
Apr 18, 2002
10.41
10.45
10.17
10.26
103,162
-0.01(-0.09%)
Apr 17, 2002
9.944
10.29
9.924
10.27
396,561
+0.42(+4.31%)
Apr 16, 2002
9.751
9.915
9.741
9.847
316,439
+0.11(+1.09%)
Apr 15, 2002
9.799
9.886
9.684
9.741
42,655
+0.04(+0.40%)
Apr 12, 2002
9.703
9.703
9.394
9.703
157,856
+0.02(+0.20%)
Apr 11, 2002
9.385
9.732
9.356
9.684
96,000
+0.29(+3.08%)
Apr 10, 2002
9.587
9.789
9.394
9.394
75,555
-0.24(-2.50%)
Apr 09, 2002
9.684
9.770
9.404
9.635
205,286
-0.14(-1.48%)
Apr 08, 2002
9.732
9.818
9.635
9.780
82,716
+0.05(+0.50%)
Apr 05, 2002
9.539
9.780
9.520
9.732
127,447
+0.19(+2.02%)
Apr 04, 2002
9.346
9.732
9.346
9.539
102,850
+0.24(+2.59%)
Apr 03, 2002
9.770
9.780
9.298
9.298
1,193,524
-0.53(-5.39%)
Apr 02, 2002
9.789
9.973
9.684
9.828
297,343
+0.08(+0.79%)
Apr 01, 2002
9.693
9.924
9.693
9.751
612,330
+0.06(+0.60%)
Mar 29, 2002
9.394
9.953
9.394
9.693
273,991
+0.00(+0.00%)
Mar 28, 2002
9.394
9.953
9.394
9.693
273,991
+0.25(+2.65%)
Mar 27, 2002
9.491
9.684
9.394
9.443
209,541
-0.10(-1.01%)
Mar 26, 2002
9.684
9.780
9.462
9.539
85,414
-0.20(-2.08%)
Mar 25, 2002
9.982
9.982
9.684
9.741
56,251
-0.23(-2.32%)
Mar 22, 2002
10.48
10.48
9.905
9.973
116,446
-0.51(-4.87%)
Mar 21, 2002
9.895
10.48
9.895
10.48
80,848
+0.59(+5.94%)
Mar 20, 2002
10.04
10.29
9.895
9.895
97,869
-0.14(-1.44%)
Mar 19, 2002
9.876
10.37
9.876
10.04
237,874
+0.16(+1.66%)
Mar 18, 2002
9.645
9.924
9.645
9.876
129,315
+0.33(+3.43%)
Mar 15, 2002
9.394
9.587
9.346
9.549
458,105
+0.12(+1.23%)
Mar 14, 2002
9.539
9.635
9.250
9.433
224,278
-0.11(-1.11%)
Mar 13, 2002
9.867
9.905
9.539
9.539
186,397
-0.34(-3.41%)
Mar 12, 2002
9.761
9.876
9.645
9.876
33,833
+0.12(+1.18%)
Mar 11, 2002
9.587
9.818
9.500
9.761
153,601
+0.24(+2.53%)
Mar 08, 2002
9.818
9.818
9.520
9.520
187,850
-0.26(-2.66%)
Mar 07, 2002
9.655
9.780
9.539
9.780
335,328
+0.36(+3.78%)
Mar 06, 2002
9.635
9.635
9.250
9.423
138,864
-0.30(-3.07%)
Mar 05, 2002
9.597
9.924
9.539
9.722
202,587
+0.13(+1.31%)
Mar 04, 2002
8.816
9.635
8.816
9.597
87,386
+0.70(+7.91%)
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.