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
Helix Energy Solutions Group
(NY:
HLX
)
10.30
-0.01 (-0.10%)
Official Closing Price
Updated: 7:00 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 (%)
Mar 31, 2003
4.385
4.440
4.300
4.305
225,618
-0.14(-3.04%)
Mar 28, 2003
4.550
4.550
4.440
4.440
154,400
-0.06(-1.44%)
Mar 27, 2003
4.600
4.610
4.300
4.505
322,336
-0.10(-2.17%)
Mar 26, 2003
4.535
4.675
4.505
4.605
261,500
+0.08(+1.77%)
Mar 25, 2003
4.450
4.525
4.380
4.525
226,400
+0.08(+1.69%)
Mar 24, 2003
4.830
4.850
4.435
4.450
244,978
-0.42(-8.53%)
Mar 21, 2003
4.772
4.870
4.655
4.865
367,606
+0.22(+4.74%)
Mar 20, 2003
4.460
4.650
4.375
4.645
209,476
+0.15(+3.45%)
Mar 19, 2003
4.420
4.495
4.350
4.490
125,664
+0.02(+0.34%)
Mar 18, 2003
4.425
4.500
4.250
4.475
292,204
+0.06(+1.36%)
Mar 17, 2003
4.315
4.500
4.190
4.415
301,902
+0.09(+2.09%)
Mar 14, 2003
4.425
4.485
4.315
4.324
139,098
-0.09(-2.05%)
Mar 13, 2003
4.220
4.450
4.220
4.415
304,600
+0.22(+5.24%)
Mar 12, 2003
4.295
4.295
4.000
4.195
412,404
-0.05(-1.29%)
Mar 11, 2003
4.275
4.305
4.240
4.250
247,200
+0.00(+0.12%)
Mar 10, 2003
4.145
4.375
4.125
4.245
580,000
+0.09(+2.29%)
Mar 07, 2003
3.850
4.165
3.785
4.150
452,932
+0.25(+6.41%)
Mar 06, 2003
3.900
3.985
3.860
3.900
258,800
+0.00(+0.00%)
Mar 05, 2003
3.965
3.995
3.880
3.900
384,200
-0.00(-0.13%)
Mar 04, 2003
3.890
3.985
3.875
3.905
474,800
+0.01(+0.26%)
Mar 03, 2003
3.940
4.125
3.885
3.895
504,000
-0.00(-0.13%)
Feb 28, 2003
3.720
3.930
3.710
3.900
246,600
+0.17(+4.70%)
Feb 27, 2003
3.670
3.730
3.595
3.725
319,200
+0.11(+3.04%)
Feb 26, 2003
3.760
3.795
3.615
3.615
233,400
-0.14(-3.86%)
Feb 25, 2003
3.685
3.765
3.475
3.760
509,000
+0.05(+1.48%)
Feb 24, 2003
3.815
3.835
3.680
3.705
400,400
-0.09(-2.37%)
Feb 21, 2003
3.785
3.815
3.715
3.795
553,800
+0.02(+0.40%)
Feb 20, 2003
3.750
3.880
3.740
3.780
671,200
+0.01(+0.27%)
Feb 19, 2003
3.845
3.865
3.720
3.770
836,400
-0.05(-1.31%)
Feb 18, 2003
3.850
3.980
3.780
3.820
553,600
+0.00(+0.00%)
Feb 14, 2003
3.775
3.935
3.765
3.820
351,200
+0.07(+2.00%)
Feb 13, 2003
3.850
3.850
3.695
3.745
207,000
-0.10(-2.73%)
Feb 12, 2003
3.850
3.875
3.690
3.850
903,200
-0.02(-0.52%)
Feb 11, 2003
4.085
4.085
3.810
3.870
312,800
-0.21(-5.26%)
Feb 10, 2003
4.000
4.165
3.950
4.085
165,600
+0.03(+0.74%)
Feb 07, 2003
4.230
4.320
4.000
4.055
308,400
-0.17(-4.02%)
Feb 06, 2003
4.250
4.335
4.200
4.225
337,200
+0.01(+0.36%)
Feb 05, 2003
4.250
4.450
4.210
4.210
520,000
-0.02(-0.47%)
Feb 04, 2003
4.385
4.385
4.220
4.230
666,400
-0.17(-3.86%)
Feb 03, 2003
4.365
4.465
4.315
4.400
525,600
+0.10(+2.33%)
Jan 31, 2003
4.750
4.775
4.250
4.300
752,600
-0.55(-11.34%)
Jan 30, 2003
5.375
5.465
4.785
4.850
446,810
-0.54(-10.10%)
Jan 29, 2003
5.250
5.450
5.175
5.395
437,400
+0.14(+2.76%)
Jan 28, 2003
5.300
5.365
5.060
5.250
283,200
+0.00(+0.10%)
Jan 27, 2003
5.500
5.520
5.205
5.245
639,400
-0.35(-6.34%)
Jan 24, 2003
5.750
5.775
5.390
5.600
418,200
-0.15(-2.52%)
Jan 23, 2003
5.840
5.990
5.695
5.745
296,800
-0.04(-0.69%)
Jan 22, 2003
5.910
5.955
5.735
5.785
210,600
-0.12(-1.95%)
Jan 21, 2003
5.945
6.040
5.785
5.900
195,600
-0.05(-0.84%)
Jan 17, 2003
6.230
6.230
5.840
5.950
231,200
-0.29(-4.65%)
Jan 16, 2003
6.345
6.475
6.135
6.240
229,600
-0.13(-2.12%)
Jan 15, 2003
6.690
6.690
6.125
6.375
450,800
-0.36(-5.35%)
Jan 14, 2003
6.840
6.980
6.700
6.735
260,000
-0.11(-1.68%)
Jan 13, 2003
6.955
7.100
6.685
6.850
539,600
+0.01(+0.15%)
Jan 10, 2003
6.470
6.900
6.405
6.840
509,800
+0.29(+4.51%)
Jan 09, 2003
6.350
6.625
6.350
6.545
545,000
+0.19(+2.99%)
Jan 08, 2003
6.300
6.615
6.300
6.355
531,800
+0.00(+0.00%)
Jan 07, 2003
6.295
6.425
6.165
6.355
471,200
+0.09(+1.36%)
Jan 06, 2003
6.160
6.340
6.020
6.270
270,800
+0.37(+6.27%)
Jan 03, 2003
6.015
6.155
5.880
5.900
425,000
-0.12(-1.99%)
Jan 02, 2003
5.640
6.020
5.565
6.020
311,800
+0.42(+7.50%)
Dec 31, 2002
5.390
5.700
5.375
5.600
565,600
+0.15(+2.85%)
Dec 30, 2002
5.415
5.530
5.305
5.445
275,200
+0.03(+0.46%)
Dec 27, 2002
5.530
5.530
5.410
5.420
128,800
-0.09(-1.62%)
Dec 26, 2002
5.360
5.660
5.360
5.510
323,400
+0.16(+2.98%)
Dec 24, 2002
5.380
5.500
5.245
5.350
221,000
-0.02(-0.37%)
Dec 23, 2002
5.235
5.470
5.130
5.370
344,400
+0.16(+2.97%)
Dec 20, 2002
5.235
5.375
5.130
5.215
690,200
+0.02(+0.38%)
Dec 19, 2002
5.050
5.300
4.950
5.195
697,400
+0.09(+1.85%)
Dec 18, 2002
5.100
5.195
4.960
5.101
771,600
-0.06(-1.15%)
Dec 17, 2002
5.775
5.775
5.040
5.160
1,469,200
-0.52(-9.15%)
Dec 16, 2002
5.480
5.800
5.480
5.680
378,800
+0.22(+4.12%)
Dec 13, 2002
5.620
5.835
5.400
5.455
429,600
-0.29(-4.97%)
Dec 12, 2002
5.810
5.860
5.630
5.740
298,600
+0.04(+0.70%)
Dec 11, 2002
5.895
6.015
5.670
5.700
540,000
-0.25(-4.20%)
Dec 10, 2002
5.780
6.015
5.735
5.950
414,200
+0.19(+3.31%)
Dec 09, 2002
6.300
6.300
5.595
5.760
713,400
-0.58(-9.08%)
Dec 06, 2002
6.215
6.495
6.090
6.335
378,600
+0.02(+0.32%)
Dec 05, 2002
6.500
6.635
6.125
6.315
252,600
-0.15(-2.40%)
Dec 04, 2002
6.875
6.875
6.075
6.470
659,600
-0.66(-9.19%)
Dec 03, 2002
7.350
7.350
7.045
7.125
644,000
-0.28(-3.72%)
Dec 02, 2002
7.240
7.450
7.160
7.400
879,800
+0.31(+4.37%)
Nov 29, 2002
6.995
7.220
6.975
7.090
748,800
+0.21(+2.98%)
Nov 27, 2002
6.580
6.990
6.525
6.885
662,800
+0.36(+5.52%)
Nov 26, 2002
6.525
6.650
6.350
6.525
771,000
+0.01(+0.15%)
Nov 25, 2002
6.000
6.755
5.880
6.515
1,077,200
+0.61(+10.33%)
Nov 22, 2002
5.630
5.925
5.530
5.905
443,800
+0.17(+3.05%)
Nov 21, 2002
5.380
5.730
5.350
5.730
513,200
+0.39(+7.20%)
Nov 20, 2002
4.895
5.395
4.895
5.345
345,000
+0.46(+9.30%)
Nov 19, 2002
4.895
5.105
4.805
4.890
168,800
-0.01(-0.20%)
Nov 18, 2002
5.000
5.085
4.900
4.900
212,800
-0.07(-1.51%)
Nov 15, 2002
5.075
5.075
4.810
4.975
171,800
-0.12(-2.45%)
Nov 14, 2002
4.640
5.101
4.640
5.100
518,400
+0.47(+10.27%)
Nov 13, 2002
4.875
4.875
4.600
4.625
909,400
-0.22(-4.64%)
Nov 12, 2002
4.715
4.950
4.650
4.850
454,000
+0.21(+4.51%)
Nov 11, 2002
5.560
5.560
4.640
4.641
471,400
-0.92(-16.53%)
Nov 08, 2002
5.700
5.760
5.392
5.559
428,000
-0.14(-2.46%)
Nov 07, 2002
5.725
5.765
5.470
5.700
300,600
-0.13(-2.31%)
Nov 06, 2002
5.640
5.875
5.551
5.835
633,400
+0.15(+2.64%)
Nov 05, 2002
6.095
6.185
5.575
5.685
541,800
-0.44(-7.11%)
Nov 04, 2002
5.470
6.349
5.470
6.120
1,079,000
+0.69(+12.71%)
Nov 01, 2002
5.070
5.455
5.000
5.430
224,600
+0.31(+6.16%)
Oct 31, 2002
5.075
5.140
5.012
5.115
368,916
+0.05(+0.90%)
Oct 30, 2002
4.805
5.085
4.775
5.069
372,200
+0.26(+5.40%)
Oct 29, 2002
5.060
5.060
4.640
4.810
311,200
-0.27(-5.22%)
Oct 28, 2002
4.825
5.175
4.750
5.075
266,200
+0.15(+3.05%)
Oct 25, 2002
4.820
4.940
4.635
4.925
289,160
+0.08(+1.55%)
Oct 24, 2002
4.535
5.090
4.450
4.850
1,032,592
+0.36(+8.14%)
Oct 23, 2002
4.110
4.600
3.980
4.485
343,570
+0.31(+7.43%)
Oct 22, 2002
4.315
4.345
4.050
4.175
617,600
-0.17(-4.02%)
Oct 21, 2002
4.375
4.395
4.000
4.350
510,600
+0.01(+0.23%)
Oct 18, 2002
3.825
4.375
3.750
4.340
375,000
+0.39(+9.87%)
Oct 17, 2002
3.895
4.150
3.745
3.950
1,011,712
+0.08(+1.94%)
Oct 16, 2002
4.080
4.080
3.755
3.875
321,200
-0.25(-5.95%)
Oct 15, 2002
3.830
4.225
3.830
4.120
361,400
+0.39(+10.46%)
Oct 14, 2002
3.855
3.910
3.485
3.730
239,300
-0.16(-4.11%)
Oct 11, 2002
3.645
4.175
3.640
3.890
535,600
+0.31(+8.51%)
Oct 10, 2002
3.740
3.770
3.325
3.585
1,832,872
-0.16(-4.14%)
Oct 09, 2002
3.805
3.925
3.550
3.740
734,800
-0.11(-2.86%)
Oct 08, 2002
4.220
4.390
3.775
3.850
943,000
-0.33(-7.89%)
Oct 07, 2002
4.450
4.470
4.145
4.180
246,200
-0.30(-6.70%)
Oct 04, 2002
4.695
4.750
4.365
4.480
332,000
-0.20(-4.38%)
Oct 03, 2002
4.880
4.900
4.665
4.685
237,834
-0.20(-4.09%)
Oct 02, 2002
5.075
5.350
4.880
4.885
324,400
-0.15(-2.98%)
Oct 01, 2002
4.915
5.055
4.710
5.035
202,198
+0.21(+4.35%)
Sep 30, 2002
4.650
5.000
4.520
4.825
376,400
+0.12(+2.66%)
Sep 27, 2002
4.710
4.875
4.645
4.700
357,800
-0.04(-0.95%)
Sep 26, 2002
4.785
4.875
4.475
4.745
475,600
-0.01(-0.32%)
Sep 25, 2002
4.475
4.840
4.430
4.760
191,200
+0.34(+7.69%)
Sep 24, 2002
4.315
4.500
4.236
4.420
508,782
+0.04(+1.03%)
Sep 23, 2002
4.565
4.565
4.305
4.375
470,600
-0.21(-4.48%)
Sep 20, 2002
4.825
4.840
4.500
4.580
639,400
-0.00(-0.11%)
Sep 19, 2002
4.650
4.700
4.550
4.585
289,000
-0.10(-2.13%)
Sep 18, 2002
4.850
4.895
4.650
4.685
410,200
-0.19(-3.90%)
Sep 17, 2002
5.105
5.320
4.760
4.875
374,200
-0.18(-3.56%)
Sep 16, 2002
5.200
5.260
4.975
5.055
317,800
-0.12(-2.32%)
Sep 13, 2002
5.125
5.320
5.060
5.175
236,700
+0.00(+0.10%)
Sep 12, 2002
5.440
5.440
5.115
5.170
167,650
-0.21(-3.99%)
Sep 11, 2002
5.300
5.730
5.300
5.385
478,200
+0.08(+1.60%)
Sep 10, 2002
5.075
5.470
5.025
5.300
423,400
+0.25(+5.05%)
Sep 09, 2002
5.250
5.250
4.865
5.045
254,018
-0.15(-2.89%)
Sep 06, 2002
5.030
5.315
5.030
5.195
127,000
+0.17(+3.38%)
Sep 05, 2002
5.265
5.265
4.950
5.025
275,000
-0.21(-4.01%)
Sep 04, 2002
4.895
5.235
4.815
5.235
408,086
+0.27(+5.44%)
Sep 03, 2002
5.280
5.280
4.965
4.965
283,200
-0.41(-7.63%)
Aug 30, 2002
5.350
5.418
5.065
5.375
26,920,000
+0.03(+0.47%)
Aug 29, 2002
5.465
5.475
4.950
5.350
465,304
-0.12(-2.19%)
Aug 28, 2002
5.565
5.630
5.375
5.470
226,424
-0.12(-2.06%)
Aug 27, 2002
6.010
6.025
5.575
5.585
158,200
-0.42(-6.92%)
Aug 26, 2002
6.125
6.125
5.700
6.000
212,170
-0.08(-1.40%)
Aug 23, 2002
6.315
6.315
5.845
6.085
246,000
-0.34(-5.37%)
Aug 22, 2002
6.245
6.565
6.175
6.430
309,600
+0.05(+0.78%)
Aug 21, 2002
5.965
6.385
5.915
6.380
759,336
+0.43(+7.23%)
Aug 20, 2002
6.155
6.170
5.880
5.950
431,848
+0.09(+1.54%)
Aug 16, 2002
5.800
6.440
5.750
5.860
617,852
+0.04(+0.69%)
Aug 15, 2002
5.865
5.955
5.625
5.820
356,662
+0.08(+1.39%)
Aug 14, 2002
5.470
5.820
5.385
5.740
321,800
+0.27(+4.84%)
Aug 13, 2002
5.905
6.075
5.465
5.475
528,378
-0.51(-8.44%)
Aug 12, 2002
6.135
6.135
5.880
5.980
296,920
-0.12(-1.97%)
Aug 07, 2002
6.305
6.435
5.655
6.100
398,400
-0.02(-0.33%)
Aug 06, 2002
5.570
6.150
5.570
6.120
348,000
+0.62(+11.27%)
Aug 05, 2002
5.700
5.775
5.400
5.500
469,840
-0.30(-5.17%)
Aug 02, 2002
6.130
6.130
5.695
5.800
360,000
-0.36(-5.77%)
Aug 01, 2002
6.275
6.500
6.125
6.155
314,800
-0.20(-3.15%)
Jul 31, 2002
6.900
6.900
6.225
6.355
430,000
-0.57(-8.23%)
Jul 30, 2002
6.855
7.115
6.540
6.925
515,154
+0.20(+2.97%)
Jul 29, 2002
6.315
6.855
6.300
6.725
443,750
+0.42(+6.59%)
Jul 26, 2002
6.280
6.310
6.005
6.309
792,594
+0.27(+4.46%)
Jul 25, 2002
6.510
6.700
6.015
6.040
1,283,000
-0.71(-10.52%)
Jul 24, 2002
7.235
7.275
6.460
6.750
1,953,902
-0.46(-6.32%)
Jul 23, 2002
7.920
7.930
7.130
7.205
735,940
-0.67(-8.51%)
Jul 22, 2002
8.000
8.415
7.435
7.875
596,850
-0.12(-1.56%)
Jul 19, 2002
8.420
8.445
7.855
8.000
1,315,800
-1.16(-12.71%)
Jul 17, 2002
9.390
9.850
8.750
9.165
1,015,400
-0.23(-2.45%)
Jul 12, 2002
9.205
9.625
9.200
9.395
314,000
+0.19(+2.06%)
Jul 11, 2002
8.830
9.440
8.530
9.205
479,200
+0.32(+3.60%)
Jul 10, 2002
9.100
9.250
8.830
8.885
225,000
-0.19(-2.04%)
Jul 09, 2002
9.485
9.485
9.070
9.070
557,000
-0.41(-4.38%)
Jul 08, 2002
10.16
10.16
9.485
9.485
303,600
-0.68(-6.64%)
Jul 05, 2002
9.190
10.21
9.175
10.16
208,000
+0.99(+10.80%)
Jul 04, 2002
8.785
9.210
8.780
9.170
820,400
+0.00(+0.00%)
Jul 03, 2002
8.785
9.210
8.780
9.170
820,400
+0.27(+3.00%)
Jul 02, 2002
9.545
9.550
8.795
8.902
589,200
-0.60(-6.29%)
Jul 01, 2002
10.32
10.39
9.365
9.500
724,600
-0.80(-7.77%)
Jun 28, 2002
10.23
10.77
10.01
10.30
822,400
+0.06(+0.59%)
Jun 27, 2002
10.07
10.50
9.755
10.24
309,200
+0.38(+3.85%)
Jun 26, 2002
8.925
10.10
8.925
9.860
509,800
+0.39(+4.12%)
Jun 25, 2002
10.00
10.33
9.375
9.470
523,600
-0.16(-1.71%)
Jun 21, 2002
9.815
9.825
9.465
9.635
868,600
-0.00(-0.00%)
Jun 20, 2002
9.725
10.04
9.450
9.635
1,081,400
-0.27(-2.68%)
Jun 19, 2002
11.14
11.14
9.675
9.900
1,006,800
-1.12(-10.16%)
Jun 18, 2002
11.21
11.62
11.20
11.02
744,200
-0.36(-3.16%)
Jun 17, 2002
10.50
11.43
10.50
11.38
269,000
+0.79(+7.46%)
Jun 14, 2002
10.37
10.69
9.845
10.59
581,400
+0.04(+0.38%)
Jun 12, 2002
10.71
11.04
10.49
10.55
528,200
-0.24(-2.27%)
Jun 11, 2002
11.47
11.70
10.72
10.79
519,600
-0.60(-5.27%)
Jun 10, 2002
11.55
11.75
11.35
11.39
211,000
-0.03(-0.26%)
Jun 07, 2002
11.22
11.54
10.29
11.43
637,000
+0.05(+0.44%)
Jun 06, 2002
11.62
11.62
11.10
11.38
199,400
-0.14(-1.22%)
Jun 05, 2002
11.50
11.85
11.32
11.52
386,200
-0.31(-2.62%)
May 31, 2002
11.85
12.25
11.82
11.82
216,600
-0.88(-6.89%)
May 28, 2002
12.55
13.01
12.47
12.70
391,400
+0.18(+1.48%)
May 27, 2002
13.00
13.03
12.52
12.52
453,600
+0.00(+0.00%)
May 24, 2002
13.00
13.03
12.52
12.52
451,600
-0.67(-5.08%)
May 23, 2002
13.39
13.59
12.93
13.19
436,600
-0.10(-0.79%)
May 22, 2002
13.55
13.87
13.03
13.29
523,800
-0.35(-2.53%)
May 21, 2002
14.17
14.29
13.45
13.63
402,800
-0.54(-3.78%)
May 20, 2002
14.19
14.33
13.99
14.17
234,200
-0.03(-0.18%)
May 17, 2002
14.54
14.70
14.19
14.20
420,000
-0.22(-1.56%)
May 16, 2002
14.30
14.62
14.22
14.42
226,000
-0.01(-0.03%)
May 15, 2002
14.47
14.66
13.93
14.43
566,800
-0.03(-0.21%)
May 14, 2002
14.10
14.72
14.09
14.46
859,200
+0.51(+3.66%)
May 13, 2002
13.03
14.09
13.01
13.95
823,400
+0.96(+7.39%)
May 10, 2002
12.68
13.04
12.43
12.98
1,337,600
+0.28(+2.20%)
May 09, 2002
13.00
13.06
12.68
12.71
557,400
-0.24(-1.85%)
May 08, 2002
12.22
13.10
12.22
12.95
790,200
+0.85(+6.98%)
May 07, 2002
12.10
12.34
11.59
12.10
530,800
+0.08(+0.67%)
May 06, 2002
12.30
12.55
11.71
12.02
428,400
-0.29(-2.32%)
May 03, 2002
12.65
12.66
12.00
12.30
547,400
-0.27(-2.15%)
May 02, 2002
13.62
13.75
12.32
12.57
1,035,400
-1.01(-7.40%)
May 01, 2002
13.51
13.72
12.85
13.58
548,800
+0.05(+0.37%)
Apr 30, 2002
13.25
13.93
13.17
13.53
603,000
+0.29(+2.23%)
Apr 29, 2002
13.11
13.45
12.79
13.23
274,600
+0.13(+1.03%)
Apr 26, 2002
13.68
14.00
13.07
13.10
492,800
-0.64(-4.69%)
Apr 25, 2002
13.38
13.89
13.05
13.74
565,000
+0.31(+2.35%)
Apr 24, 2002
13.62
14.08
13.43
13.43
381,000
-0.14(-1.07%)
Apr 23, 2002
13.59
13.79
13.36
13.57
234,400
+0.00(+0.00%)
Apr 22, 2002
13.98
14.03
13.45
13.57
436,800
-0.46(-3.24%)
Apr 19, 2002
14.04
14.30
13.79
14.03
519,200
+0.03(+0.21%)
Apr 18, 2002
14.89
14.99
13.86
14.00
1,169,400
-0.90(-6.04%)
Apr 17, 2002
14.47
15.07
14.46
14.90
1,659,800
+0.41(+2.79%)
Apr 16, 2002
13.12
14.51
13.12
14.49
1,649,400
+1.59(+12.36%)
Apr 15, 2002
12.78
12.99
12.62
12.90
541,000
+0.17(+1.30%)
Apr 12, 2002
12.15
12.73
12.15
12.73
345,200
+0.48(+3.96%)
Apr 11, 2002
12.25
12.30
11.90
12.25
241,200
-0.11(-0.85%)
Apr 10, 2002
12.11
12.40
12.00
12.36
416,400
+0.13(+1.06%)
Apr 09, 2002
12.22
12.53
12.04
12.22
261,600
-0.03(-0.20%)
Apr 08, 2002
11.97
12.26
11.70
12.25
424,000
+0.18(+1.45%)
Apr 05, 2002
12.38
12.50
11.90
12.07
315,400
-0.32(-2.54%)
Apr 04, 2002
11.79
12.39
11.65
12.39
416,600
+0.44(+3.64%)
Apr 03, 2002
12.62
12.80
11.80
11.96
847,000
-0.73(-5.79%)
Apr 02, 2002
12.97
13.06
12.62
12.69
969,600
-0.33(-2.50%)
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.