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
Sangamo Therapeutics
(NQ:
SGMO
)
0.5743
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 28, 2003
2.980
3.000
2.710
2.710
70,400
-0.31(-10.26%)
Feb 27, 2003
2.860
3.110
2.860
3.020
24,100
+0.16(+5.59%)
Feb 26, 2003
3.200
3.200
2.740
2.860
14,100
-0.27(-8.63%)
Feb 25, 2003
2.580
3.220
2.580
3.130
49,600
+0.53(+20.38%)
Feb 24, 2003
2.790
2.790
2.500
2.600
20,400
-0.25(-8.77%)
Feb 21, 2003
2.880
2.980
2.750
2.850
12,200
-0.14(-4.68%)
Feb 20, 2003
3.090
3.090
2.780
2.990
16,800
-0.01(-0.33%)
Feb 19, 2003
3.090
3.090
2.960
3.000
9,100
-0.10(-3.23%)
Feb 18, 2003
3.250
3.300
2.940
3.100
31,800
-0.08(-2.52%)
Feb 14, 2003
3.190
3.590
3.160
3.180
16,800
-0.10(-3.05%)
Feb 13, 2003
3.370
3.370
2.850
3.280
280,100
-0.02(-0.61%)
Feb 12, 2003
3.500
3.500
3.080
3.300
18,800
-0.14(-4.07%)
Feb 11, 2003
3.180
3.500
3.000
3.440
34,900
+0.19(+5.85%)
Feb 10, 2003
2.960
3.250
2.960
3.250
10,000
+0.25(+8.33%)
Feb 07, 2003
3.250
3.290
3.000
3.000
29,800
-0.25(-7.69%)
Feb 06, 2003
3.490
3.760
3.180
3.250
37,700
+0.15(+4.84%)
Feb 05, 2003
3.120
3.680
3.000
3.100
59,900
+0.00(+0.00%)
Feb 04, 2003
3.250
3.280
3.100
3.100
3,200
-0.15(-4.64%)
Feb 03, 2003
3.320
3.450
3.130
3.251
39,800
-0.05(-1.48%)
Jan 31, 2003
3.370
3.510
3.100
3.300
33,300
-0.20(-5.74%)
Jan 30, 2003
3.660
3.790
3.400
3.501
17,940
-0.16(-4.34%)
Jan 29, 2003
3.580
3.790
3.350
3.660
45,400
+0.06(+1.67%)
Jan 28, 2003
3.210
3.740
3.200
3.600
32,500
+0.40(+12.50%)
Jan 27, 2003
3.600
3.670
3.200
3.200
26,600
-0.40(-11.11%)
Jan 24, 2003
4.010
4.110
3.600
3.600
15,300
-0.40(-10.00%)
Jan 23, 2003
3.960
4.100
3.860
4.000
546,000
+0.15(+3.90%)
Jan 22, 2003
3.500
3.960
3.450
3.850
95,500
+0.35(+10.00%)
Jan 21, 2003
3.840
3.950
3.500
3.500
74,700
-0.34(-8.85%)
Jan 17, 2003
4.190
4.190
3.760
3.840
48,300
-0.35(-8.35%)
Jan 16, 2003
4.470
4.490
4.190
4.190
102,300
-0.30(-6.68%)
Jan 15, 2003
4.970
5.090
4.490
4.490
39,200
-0.50(-10.02%)
Jan 14, 2003
4.460
5.090
4.150
4.990
49,400
+0.59(+13.41%)
Jan 13, 2003
4.400
4.530
4.200
4.400
43,900
+0.03(+0.69%)
Jan 10, 2003
3.550
4.450
3.310
4.370
45,200
+0.89(+25.39%)
Jan 09, 2003
3.190
3.540
3.190
3.485
20,800
+0.27(+8.53%)
Jan 08, 2003
3.300
3.420
3.150
3.211
12,000
-0.20(-5.84%)
Jan 07, 2003
3.920
3.920
3.400
3.410
16,400
-0.14(-3.94%)
Jan 06, 2003
3.640
3.640
3.400
3.550
21,600
-0.05(-1.39%)
Jan 03, 2003
3.500
3.750
3.400
3.600
25,900
+0.17(+4.96%)
Jan 02, 2003
3.220
3.450
2.980
3.430
35,000
+0.42(+13.95%)
Dec 31, 2002
3.220
3.810
3.010
3.010
88,600
-0.18(-5.64%)
Dec 30, 2002
3.560
3.560
3.150
3.190
49,300
-0.49(-13.32%)
Dec 27, 2002
3.580
3.790
3.270
3.680
15,300
-0.02(-0.54%)
Dec 26, 2002
3.930
3.970
3.560
3.700
11,100
-0.24(-6.09%)
Dec 24, 2002
4.000
4.000
3.900
3.940
11,800
-0.06(-1.50%)
Dec 23, 2002
4.000
4.000
3.530
4.000
22,100
+0.25(+6.67%)
Dec 20, 2002
4.000
4.000
3.530
3.750
74,000
-0.11(-2.85%)
Dec 19, 2002
4.080
4.080
3.690
3.860
26,400
-0.18(-4.46%)
Dec 18, 2002
4.000
4.090
3.880
4.040
22,600
+0.04(+1.00%)
Dec 17, 2002
4.240
4.250
3.970
4.000
30,100
-0.20(-4.76%)
Dec 16, 2002
3.960
4.200
3.830
4.200
102,400
+0.20(+5.00%)
Dec 13, 2002
4.200
4.200
4.000
4.000
73,300
-0.16(-3.85%)
Dec 12, 2002
4.040
4.160
4.000
4.160
23,800
+0.00(+0.00%)
Dec 11, 2002
4.020
4.160
4.010
4.160
15,700
+0.04(+0.97%)
Dec 10, 2002
4.100
4.500
4.090
4.120
58,800
+0.08(+1.98%)
Dec 09, 2002
4.060
4.460
4.040
4.040
75,900
-0.10(-2.39%)
Dec 06, 2002
4.180
4.239
4.010
4.139
45,800
-0.05(-1.22%)
Dec 05, 2002
4.420
4.420
4.150
4.190
48,000
-0.26(-5.86%)
Dec 04, 2002
4.539
4.610
4.420
4.451
76,700
-0.09(-1.98%)
Dec 03, 2002
4.510
4.800
4.450
4.541
12,700
-0.14(-2.97%)
Dec 02, 2002
5.000
5.000
4.501
4.680
56,000
-0.28(-5.55%)
Nov 29, 2002
4.980
5.250
4.950
4.955
22,200
+0.08(+1.54%)
Nov 27, 2002
4.460
4.950
4.420
4.880
73,900
+0.40(+8.93%)
Nov 26, 2002
4.460
4.500
4.310
4.480
102,800
-0.08(-1.75%)
Nov 25, 2002
4.600
4.610
4.280
4.560
105,400
-0.02(-0.44%)
Nov 22, 2002
4.100
4.580
4.000
4.580
208,800
+0.48(+11.71%)
Nov 21, 2002
4.020
4.160
4.020
4.100
130,500
-0.06(-1.44%)
Nov 20, 2002
4.250
4.250
4.000
4.160
96,500
-0.13(-3.03%)
Nov 19, 2002
4.470
4.479
3.950
4.290
214,700
-0.06(-1.38%)
Nov 18, 2002
3.340
4.650
3.340
4.350
313,600
+1.19(+37.66%)
Nov 15, 2002
2.590
3.650
2.550
3.160
103,400
+0.57(+21.91%)
Nov 14, 2002
2.670
2.940
2.510
2.592
42,100
-0.08(-2.92%)
Nov 13, 2002
2.250
2.930
2.250
2.670
66,000
+0.42(+18.67%)
Nov 12, 2002
2.010
2.360
1.910
2.250
27,700
+0.35(+18.36%)
Nov 11, 2002
2.460
2.460
1.901
1.901
29,400
-0.47(-19.79%)
Nov 08, 2002
2.971
2.971
2.320
2.370
65,000
-0.60(-20.20%)
Nov 07, 2002
2.870
3.100
2.850
2.970
75,900
-0.09(-2.94%)
Nov 06, 2002
3.160
3.170
2.790
3.060
156,900
-0.09(-2.86%)
Nov 05, 2002
2.300
3.150
2.230
3.150
133,400
+0.91(+40.62%)
Nov 04, 2002
2.250
2.300
2.070
2.240
74,400
+0.11(+5.16%)
Nov 01, 2002
2.000
2.150
2.000
2.130
100,100
+0.10(+4.93%)
Oct 31, 2002
1.960
2.130
1.600
2.030
59,100
+0.11(+5.73%)
Oct 30, 2002
2.040
2.110
1.910
1.920
35,800
-0.13(-6.34%)
Oct 29, 2002
2.010
2.050
1.800
2.050
43,743
+0.12(+6.22%)
Oct 28, 2002
2.010
2.100
1.900
1.930
27,950
-0.07(-3.50%)
Oct 25, 2002
1.870
2.030
1.870
2.000
13,600
+0.13(+6.95%)
Oct 24, 2002
1.940
2.000
1.810
1.870
18,600
-0.07(-3.61%)
Oct 23, 2002
1.910
2.000
1.800
1.940
30,400
-0.16(-7.62%)
Oct 22, 2002
1.570
2.100
1.570
2.100
19,200
+0.47(+28.83%)
Oct 21, 2002
1.780
1.810
1.410
1.630
21,600
-0.18(-9.94%)
Oct 18, 2002
1.920
1.960
1.810
1.810
33,200
-0.11(-5.73%)
Oct 17, 2002
1.950
1.950
1.810
1.920
10,900
+0.09(+4.92%)
Oct 16, 2002
1.700
1.839
1.680
1.830
10,900
+0.07(+3.98%)
Oct 15, 2002
1.650
1.800
1.560
1.760
60,900
+0.25(+16.56%)
Oct 14, 2002
1.560
1.600
1.500
1.510
11,230
-0.05(-3.21%)
Oct 11, 2002
1.500
1.560
1.420
1.560
35,408
+0.02(+1.30%)
Oct 10, 2002
1.465
1.560
1.460
1.540
17,300
+0.05(+3.36%)
Oct 09, 2002
1.510
1.550
1.450
1.490
22,071
+0.01(+0.68%)
Oct 08, 2002
1.300
1.560
1.210
1.480
46,700
+0.18(+13.85%)
Oct 07, 2002
1.340
1.400
1.250
1.300
8,800
+0.00(+0.00%)
Oct 04, 2002
1.511
1.550
1.230
1.300
85,400
-0.25(-16.13%)
Oct 03, 2002
1.480
1.810
1.480
1.550
52,400
-0.15(-8.82%)
Oct 02, 2002
1.810
1.902
1.700
1.700
48,500
-0.11(-6.08%)
Oct 01, 2002
1.820
2.000
1.650
1.810
84,600
-0.16(-8.12%)
Sep 30, 2002
1.730
1.970
1.700
1.970
44,400
+0.10(+5.35%)
Sep 27, 2002
1.890
1.940
1.680
1.870
19,200
-0.20(-9.66%)
Sep 26, 2002
2.109
2.110
1.890
2.070
41,400
-0.03(-1.43%)
Sep 25, 2002
1.810
2.130
1.660
2.100
144,550
+0.44(+26.51%)
Sep 24, 2002
1.860
2.020
1.600
1.660
3,430,000
-0.28(-14.43%)
Sep 23, 2002
1.900
2.060
1.670
1.940
37,400
+0.06(+3.19%)
Sep 20, 2002
2.010
2.100
1.880
1.880
77,700
+0.23(+13.94%)
Sep 19, 2002
1.860
1.861
1.650
1.650
26,402
-0.24(-12.70%)
Sep 18, 2002
2.069
2.069
1.650
1.890
45,994
-0.03(-1.56%)
Sep 17, 2002
2.261
2.270
1.910
1.920
43,400
-0.34(-15.04%)
Sep 16, 2002
3.200
3.200
2.150
2.260
12,000
-0.16(-6.61%)
Sep 13, 2002
2.200
2.430
2.010
2.420
16,700
+0.22(+10.00%)
Sep 12, 2002
2.260
2.290
2.120
2.200
15,400
+0.16(+7.84%)
Sep 11, 2002
2.250
2.350
1.980
2.040
22,100
-0.26(-11.30%)
Sep 10, 2002
2.510
2.540
2.230
2.300
27,800
-0.17(-6.88%)
Sep 09, 2002
2.600
2.620
2.320
2.470
17,000
-0.10(-3.89%)
Sep 06, 2002
2.480
2.690
2.480
2.570
21,400
+0.16(+6.64%)
Sep 05, 2002
2.670
2.690
2.300
2.410
12,900
-0.28(-10.41%)
Sep 04, 2002
2.530
2.780
2.410
2.690
34,800
+0.17(+6.75%)
Sep 03, 2002
2.900
3.050
2.520
2.520
16,300
-0.48(-16.00%)
Aug 30, 2002
2.890
3.189
2.750
3.000
180,600
+0.11(+3.81%)
Aug 29, 2002
2.550
3.040
2.500
2.890
34,300
+0.29(+11.15%)
Aug 28, 2002
2.850
2.850
2.560
2.600
19,700
-0.32(-10.96%)
Aug 27, 2002
2.950
3.040
2.800
2.920
43,500
-0.03(-1.02%)
Aug 26, 2002
2.500
2.960
2.400
2.950
22,200
+0.35(+13.46%)
Aug 23, 2002
2.590
2.800
2.381
2.600
27,100
+0.00(+0.00%)
Aug 22, 2002
2.430
2.640
2.350
2.600
46,900
-0.03(-1.14%)
Aug 21, 2002
2.860
3.020
2.490
2.630
58,071
-0.22(-7.72%)
Aug 20, 2002
3.090
3.200
2.850
2.850
8,300
-0.05(-1.72%)
Aug 16, 2002
3.090
3.540
2.810
2.900
43,000
-0.20(-6.45%)
Aug 15, 2002
3.350
3.450
2.900
3.100
90,000
-0.17(-5.20%)
Aug 14, 2002
3.540
3.590
3.000
3.270
57,900
-0.04(-1.21%)
Aug 13, 2002
3.290
3.590
3.290
3.310
121,900
-0.08(-2.36%)
Aug 12, 2002
3.501
3.501
3.250
3.390
18,800
-0.16(-4.48%)
Aug 07, 2002
3.500
3.740
3.301
3.549
51,496
+0.05(+1.40%)
Aug 06, 2002
3.510
4.000
3.400
3.500
55,250
-0.20(-5.41%)
Aug 05, 2002
3.790
3.950
3.500
3.700
53,500
-0.35(-8.64%)
Aug 02, 2002
3.860
4.150
3.860
4.050
39,200
+0.04(+1.02%)
Aug 01, 2002
3.950
4.050
3.490
4.009
85,400
+0.01(+0.23%)
Jul 31, 2002
4.000
4.200
3.760
4.000
30,900
-0.10(-2.44%)
Jul 30, 2002
3.950
4.100
3.470
4.100
69,500
+0.01(+0.24%)
Jul 29, 2002
3.510
4.310
3.400
4.090
67,398
+0.28(+7.35%)
Jul 26, 2002
3.380
3.810
3.340
3.810
43,250
+0.22(+6.13%)
Jul 25, 2002
4.440
4.440
3.070
3.590
262,400
-0.81(-18.41%)
Jul 24, 2002
4.310
4.490
4.150
4.400
30,000
+0.12(+2.80%)
Jul 23, 2002
4.910
4.989
4.250
4.280
35,200
-0.63(-12.83%)
Jul 22, 2002
5.549
5.549
4.530
4.910
41,400
-0.40(-7.53%)
Jul 19, 2002
5.540
5.910
5.100
5.310
114,000
+0.21(+4.12%)
Jul 17, 2002
5.050
5.110
4.750
5.100
46,500
-0.70(-12.07%)
Jul 12, 2002
5.490
5.950
5.360
5.800
32,600
+0.50(+9.43%)
Jul 11, 2002
5.660
5.660
5.280
5.300
22,400
-0.38(-6.69%)
Jul 10, 2002
5.740
5.980
5.550
5.680
29,900
-0.31(-5.18%)
Jul 09, 2002
6.240
6.240
5.990
5.990
22,500
-0.25(-4.01%)
Jul 08, 2002
5.970
6.450
5.750
6.240
47,300
+0.27(+4.52%)
Jul 05, 2002
5.960
6.300
5.780
5.970
15,100
+0.06(+1.02%)
Jul 04, 2002
5.750
6.050
5.710
5.910
135,200
+0.00(+0.00%)
Jul 03, 2002
5.750
6.050
5.710
5.910
135,200
-0.08(-1.34%)
Jul 02, 2002
5.800
6.000
5.500
5.990
52,000
-0.01(-0.17%)
Jul 01, 2002
5.860
6.050
5.250
6.000
121,900
+0.12(+2.04%)
Jun 28, 2002
6.020
6.090
5.500
5.880
210,300
-0.02(-0.34%)
Jun 27, 2002
6.450
6.470
5.900
5.900
141,200
-0.59(-9.09%)
Jun 26, 2002
5.150
6.500
5.090
6.490
365,300
+1.09(+20.19%)
Jun 25, 2002
5.190
5.540
4.950
5.400
83,500
+0.45(+9.09%)
Jun 21, 2002
4.250
4.990
4.040
4.950
67,200
+0.91(+22.52%)
Jun 20, 2002
4.010
4.500
3.910
4.040
50,000
-0.03(-0.74%)
Jun 19, 2002
4.390
4.640
4.070
4.070
44,600
-0.49(-10.75%)
Jun 18, 2002
4.450
4.700
4.400
4.560
32,400
+0.12(+2.70%)
Jun 17, 2002
4.210
4.500
4.145
4.440
38,900
+0.09(+2.07%)
Jun 14, 2002
3.980
4.350
3.880
4.350
29,000
+0.05(+1.16%)
Jun 12, 2002
4.070
4.500
3.950
4.300
140,100
+0.18(+4.37%)
Jun 11, 2002
5.270
5.300
4.080
4.120
67,000
-1.04(-20.16%)
Jun 10, 2002
5.040
5.440
5.040
5.160
190,600
+0.16(+3.20%)
Jun 07, 2002
5.550
5.600
4.520
5.000
81,900
-0.60(-10.71%)
Jun 06, 2002
6.200
6.200
5.530
5.600
804,700
-0.58(-9.39%)
Jun 05, 2002
6.140
6.390
6.100
6.180
14,800
-0.07(-1.12%)
May 31, 2002
5.951
6.250
5.951
6.250
11,900
+0.21(+3.48%)
May 28, 2002
5.910
6.040
5.900
6.040
10,400
+0.04(+0.67%)
May 27, 2002
6.150
6.250
5.881
6.000
31,600
+0.00(+0.00%)
May 24, 2002
6.150
6.250
5.881
6.000
31,600
-0.15(-2.44%)
May 23, 2002
6.000
6.250
5.780
6.150
49,300
+0.05(+0.82%)
May 22, 2002
6.150
6.150
6.020
6.100
15,300
+0.01(+0.16%)
May 21, 2002
6.050
6.140
6.000
6.090
33,600
+0.05(+0.83%)
May 20, 2002
6.240
6.250
6.031
6.040
24,100
-0.20(-3.19%)
May 17, 2002
6.190
6.280
6.150
6.239
17,300
+0.07(+1.12%)
May 16, 2002
6.360
6.450
6.170
6.170
19,300
-0.31(-4.78%)
May 15, 2002
6.410
6.550
6.300
6.480
30,700
+0.04(+0.62%)
May 14, 2002
6.640
6.650
6.350
6.440
20,200
-0.03(-0.46%)
May 13, 2002
6.920
6.940
6.380
6.470
19,100
-0.39(-5.69%)
May 10, 2002
7.400
7.400
6.290
6.860
79,400
-0.52(-7.06%)
May 09, 2002
7.460
7.650
7.381
7.381
18,600
-0.14(-1.85%)
May 08, 2002
7.660
7.900
7.450
7.520
95,200
-0.24(-3.03%)
May 07, 2002
8.110
8.259
7.680
7.755
19,600
-0.38(-4.61%)
May 06, 2002
8.140
8.300
8.120
8.130
16,300
-0.27(-3.21%)
May 03, 2002
8.260
8.400
8.160
8.400
8,000
+0.00(+0.00%)
May 02, 2002
8.500
8.690
8.330
8.400
41,300
-0.04(-0.47%)
May 01, 2002
8.750
8.750
8.120
8.440
39,600
-0.32(-3.65%)
Apr 30, 2002
8.200
8.760
8.120
8.760
16,100
+0.66(+8.15%)
Apr 29, 2002
8.110
8.110
8.060
8.100
47,100
-0.05(-0.61%)
Apr 26, 2002
8.610
8.620
8.110
8.150
19,800
-0.75(-8.42%)
Apr 25, 2002
8.750
8.930
8.610
8.899
12,500
+0.03(+0.33%)
Apr 24, 2002
9.150
9.200
8.790
8.870
27,500
-0.13(-1.44%)
Apr 23, 2002
9.150
9.200
8.750
9.000
11,800
+0.00(+0.00%)
Apr 22, 2002
9.280
9.290
8.720
9.000
46,500
-0.05(-0.55%)
Apr 19, 2002
9.189
9.250
8.931
9.050
15,200
-0.07(-0.77%)
Apr 18, 2002
9.100
9.200
9.030
9.120
21,100
+0.15(+1.66%)
Apr 17, 2002
8.950
9.118
8.950
8.971
6,100
-0.23(-2.49%)
Apr 16, 2002
8.751
9.200
8.751
9.200
14,500
+0.39(+4.43%)
Apr 15, 2002
9.015
9.160
8.750
8.810
11,600
-0.37(-4.03%)
Apr 12, 2002
8.800
9.180
8.700
9.180
29,700
+0.41(+4.68%)
Apr 11, 2002
8.990
9.000
8.760
8.770
17,300
-0.20(-2.22%)
Apr 10, 2002
9.000
9.000
8.850
8.969
21,200
+0.02(+0.21%)
Apr 09, 2002
8.950
9.090
8.950
8.950
17,900
-0.01(-0.11%)
Apr 08, 2002
9.000
9.030
8.950
8.960
25,200
-0.04(-0.44%)
Apr 05, 2002
9.149
9.150
9.000
9.000
26,300
-0.15(-1.64%)
Apr 04, 2002
9.100
9.190
9.010
9.150
53,900
+0.00(+0.00%)
Apr 03, 2002
9.200
9.210
9.150
9.150
33,100
+0.02(+0.22%)
Apr 02, 2002
9.200
9.200
9.130
9.130
32,200
-0.02(-0.22%)
Apr 01, 2002
9.280
9.280
9.150
9.150
9,100
-0.09(-0.97%)
Mar 29, 2002
9.160
9.250
9.150
9.240
31,300
+0.00(+0.00%)
Mar 28, 2002
9.160
9.250
9.150
9.240
31,300
+0.01(+0.12%)
Mar 27, 2002
9.190
9.290
9.150
9.229
10,400
-0.01(-0.12%)
Mar 26, 2002
9.490
9.319
9.110
9.240
11,300
+0.06(+0.65%)
Mar 25, 2002
9.230
9.230
9.120
9.180
42,100
+0.03(+0.33%)
Mar 22, 2002
9.200
9.300
9.100
9.150
32,900
-0.05(-0.54%)
Mar 21, 2002
9.160
9.200
9.150
9.200
5,700
+0.01(+0.11%)
Mar 20, 2002
9.199
9.199
9.150
9.190
3,400
+0.04(+0.44%)
Mar 19, 2002
9.065
9.250
9.050
9.150
13,300
-0.05(-0.54%)
Mar 18, 2002
9.200
9.470
9.100
9.200
31,100
-0.04(-0.43%)
Mar 15, 2002
9.540
9.690
9.240
9.240
30,500
-0.28(-2.94%)
Mar 14, 2002
9.250
9.520
9.070
9.520
82,600
+0.38(+4.16%)
Mar 13, 2002
9.110
9.250
9.050
9.140
17,800
-0.06(-0.65%)
Mar 12, 2002
9.060
9.200
9.000
9.200
50,900
+0.11(+1.21%)
Mar 11, 2002
8.960
9.100
8.900
9.090
60,000
+0.14(+1.56%)
Mar 08, 2002
9.050
9.050
8.950
8.950
11,900
-0.10(-1.10%)
Mar 07, 2002
9.040
9.050
8.960
9.050
5,300
+0.06(+0.67%)
Mar 06, 2002
8.910
9.080
8.900
8.990
41,400
+0.14(+1.58%)
Mar 05, 2002
9.240
9.240
8.770
8.850
19,400
-0.30(-3.28%)
Mar 04, 2002
8.690
9.300
8.530
9.150
40,600
+0.48(+5.54%)
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.