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
Trans World Entertainment Corp
(NQ:
TWMC
)
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 (%)
Mar 31, 2003
1.986
1.986
1.760
1.792
48,353
-0.19(-9.45%)
Mar 28, 2003
1.994
2.033
1.963
1.979
14,472
-0.02(-0.78%)
Mar 27, 2003
2.025
2.306
1.994
1.994
41,337
-0.09(-4.12%)
Mar 26, 2003
1.955
2.181
1.916
2.080
43,225
+0.05(+2.69%)
Mar 25, 2003
2.002
2.064
1.994
2.025
18,101
+0.04(+1.96%)
Mar 24, 2003
2.056
2.056
1.947
1.986
26,162
-0.08(-3.77%)
Mar 21, 2003
2.399
2.407
2.033
2.064
62,520
-0.12(-5.69%)
Mar 20, 2003
2.095
2.204
2.095
2.189
75,871
+0.02(+1.08%)
Mar 19, 2003
2.189
2.212
2.165
2.165
75,358
+0.00(+0.00%)
Mar 18, 2003
2.010
2.181
2.010
2.165
13,929
-0.02(-0.71%)
Mar 17, 2003
2.111
2.181
2.033
2.181
51,867
+0.11(+5.26%)
Mar 14, 2003
2.049
2.165
2.010
2.072
32,608
-0.02(-0.75%)
Mar 13, 2003
2.017
2.103
1.994
2.088
29,398
+0.09(+4.28%)
Mar 12, 2003
1.908
2.056
1.908
2.002
148,405
+0.00(+0.00%)
Mar 11, 2003
1.924
2.095
1.924
2.002
19,770
+0.08(+4.05%)
Mar 10, 2003
1.971
2.041
1.924
1.924
26,445
-0.05(-2.76%)
Mar 07, 2003
2.033
2.127
1.971
1.979
14,506
-0.24(-10.88%)
Mar 06, 2003
2.103
2.220
2.064
2.220
14,378
+0.10(+4.78%)
Mar 05, 2003
1.908
2.181
1.908
2.119
24,777
+0.15(+7.51%)
Mar 04, 2003
1.916
1.971
1.908
1.971
25,033
+0.09(+4.55%)
Mar 03, 2003
1.877
2.181
1.877
1.885
179,344
+0.02(+0.83%)
Feb 28, 2003
2.165
2.243
1.838
1.869
75,871
-0.18(-8.75%)
Feb 27, 2003
1.932
2.173
1.932
2.049
53,662
+0.17(+9.13%)
Feb 26, 2003
2.041
2.243
1.877
1.877
97,182
-0.17(-8.37%)
Feb 25, 2003
2.142
2.298
1.807
2.049
80,621
-0.02(-1.13%)
Feb 24, 2003
2.321
2.337
2.064
2.072
57,770
-0.24(-10.41%)
Feb 21, 2003
2.306
2.360
2.111
2.313
43,777
+0.04(+1.68%)
Feb 20, 2003
2.064
2.275
2.064
2.275
22,979
+0.19(+9.36%)
Feb 19, 2003
2.423
2.423
2.080
2.080
76,641
-0.38(-15.51%)
Feb 18, 2003
2.454
2.500
2.360
2.461
37,871
+0.03(+1.28%)
Feb 14, 2003
2.376
2.430
2.376
2.430
26,189
+0.05(+1.96%)
Feb 13, 2003
2.423
2.423
2.376
2.384
1,540
-0.03(-1.29%)
Feb 12, 2003
2.461
2.469
2.415
2.415
22,209
-0.02(-0.64%)
Feb 11, 2003
2.477
2.524
2.313
2.430
171,000
-0.10(-3.87%)
Feb 10, 2003
2.493
2.555
2.306
2.528
80,236
+0.12(+5.04%)
Feb 07, 2003
2.532
2.571
2.376
2.407
143,655
-0.05(-1.90%)
Feb 06, 2003
2.493
2.532
2.454
2.454
53,277
-0.12(-4.55%)
Feb 05, 2003
2.360
2.571
2.360
2.571
255,472
+0.12(+5.10%)
Feb 04, 2003
2.485
2.493
2.352
2.446
53,405
-0.05(-1.88%)
Feb 03, 2003
2.477
2.563
2.477
2.493
84,472
+0.01(+0.31%)
Jan 31, 2003
2.571
2.648
2.298
2.485
331,087
-0.17(-6.45%)
Jan 30, 2003
2.649
2.656
2.578
2.656
14,250
+0.01(+0.26%)
Jan 29, 2003
2.657
2.796
2.633
2.649
72,533
-0.15(-5.26%)
Jan 28, 2003
2.726
2.828
2.633
2.796
29,270
+0.03(+1.13%)
Jan 27, 2003
2.664
2.765
2.664
2.765
56,358
+0.04(+1.43%)
Jan 24, 2003
2.882
2.898
2.726
2.726
33,506
-0.16(-5.41%)
Jan 23, 2003
2.843
2.882
2.617
2.882
62,135
+0.06(+2.21%)
Jan 22, 2003
2.921
2.921
2.820
2.820
12,452
-0.12(-3.98%)
Jan 21, 2003
2.968
3.046
2.882
2.937
38,256
-0.06(-2.08%)
Jan 17, 2003
3.124
3.124
2.765
2.999
35,945
-0.08(-2.53%)
Jan 16, 2003
2.913
3.420
2.913
3.077
64,445
+0.16(+5.62%)
Jan 15, 2003
3.186
3.186
2.890
2.913
7,702
-0.26(-8.33%)
Jan 14, 2003
2.828
3.311
2.828
3.178
104,885
+0.26(+8.80%)
Jan 13, 2003
2.921
2.953
2.828
2.921
23,750
+0.04(+1.35%)
Jan 10, 2003
2.874
2.968
2.874
2.882
17,972
-0.07(-2.37%)
Jan 09, 2003
2.820
2.960
2.734
2.952
38,513
+0.15(+5.28%)
Jan 08, 2003
2.726
2.952
2.648
2.804
35,817
+0.12(+4.65%)
Jan 07, 2003
3.007
3.007
2.680
2.680
74,459
-0.25(-8.51%)
Jan 06, 2003
2.804
2.937
2.734
2.929
192,952
+0.16(+5.62%)
Jan 03, 2003
2.952
3.100
2.571
2.773
1,711,540
-0.25(-8.25%)
Jan 02, 2003
2.898
3.116
2.874
3.022
100,520
+0.19(+6.89%)
Dec 31, 2002
2.983
3.092
2.828
2.828
262,277
-0.20(-6.68%)
Dec 30, 2002
2.773
3.085
2.773
3.030
152,641
+0.23(+8.36%)
Dec 27, 2002
3.015
3.022
2.773
2.796
129,020
-0.23(-7.47%)
Dec 26, 2002
2.999
3.030
2.960
3.022
158,418
+0.05(+1.84%)
Dec 24, 2002
2.835
2.960
2.804
2.968
206,945
+0.16(+5.83%)
Dec 23, 2002
2.664
2.843
2.625
2.804
59,310
-0.05(-1.64%)
Dec 20, 2002
2.664
2.882
2.625
2.851
506,067
-0.02(-0.81%)
Dec 19, 2002
2.960
3.038
2.648
2.874
119,905
-0.03(-1.07%)
Dec 18, 2002
2.960
2.976
2.882
2.905
156,750
-0.05(-1.84%)
Dec 17, 2002
3.497
3.497
2.960
2.960
67,141
-0.19(-6.17%)
Dec 16, 2002
3.131
3.786
3.077
3.155
315,168
+0.21(+7.14%)
Dec 13, 2002
3.365
3.365
2.944
2.944
44,033
-0.16(-5.26%)
Dec 12, 2002
3.521
3.529
3.108
3.108
70,479
-0.03(-0.97%)
Dec 11, 2002
2.905
3.233
2.898
3.138
33,378
-0.03(-1.01%)
Dec 10, 2002
2.999
3.178
2.913
3.170
145,581
+0.28(+9.70%)
Dec 09, 2002
3.155
3.225
2.890
2.890
38,641
-0.31(-9.73%)
Dec 06, 2002
3.186
3.225
3.139
3.201
13,222
+0.11(+3.53%)
Dec 05, 2002
3.225
3.443
3.092
3.092
76,513
-0.42(-11.97%)
Dec 04, 2002
3.201
3.513
3.201
3.513
33,506
+0.29(+8.94%)
Dec 03, 2002
3.575
3.583
3.194
3.225
31,966
-0.35(-9.80%)
Dec 02, 2002
3.194
3.575
3.194
3.575
98,466
+0.38(+11.95%)
Nov 29, 2002
3.233
3.357
3.186
3.194
22,979
-0.31(-8.89%)
Nov 27, 2002
3.194
3.552
3.186
3.505
88,581
+0.53(+17.80%)
Nov 26, 2002
3.186
3.443
2.976
2.976
153,283
-0.24(-7.48%)
Nov 25, 2002
3.388
3.529
3.085
3.216
73,817
-0.20(-5.95%)
Nov 22, 2002
3.311
3.622
3.311
3.420
97,054
+0.02(+0.46%)
Nov 21, 2002
3.046
3.427
2.929
3.404
156,108
+0.48(+16.53%)
Nov 20, 2002
2.609
2.921
2.532
2.921
37,229
+0.28(+10.62%)
Nov 19, 2002
2.555
2.656
2.555
2.641
17,587
-0.01(-0.29%)
Nov 18, 2002
2.524
2.812
2.407
2.648
46,087
-0.03(-1.16%)
Nov 15, 2002
2.921
3.046
2.547
2.680
303,358
-0.24(-8.27%)
Nov 14, 2002
2.609
2.929
2.609
2.921
60,466
+0.12(+4.17%)
Nov 13, 2002
3.022
3.022
2.609
2.804
97,824
-0.23(-7.69%)
Nov 12, 2002
2.454
3.038
2.430
3.038
60,851
+0.60(+24.60%)
Nov 11, 2002
2.703
2.703
2.337
2.438
73,817
-0.34(-12.32%)
Nov 08, 2002
2.742
2.781
2.641
2.781
20,925
+0.04(+1.45%)
Nov 07, 2002
2.777
2.789
2.703
2.741
14,506
-0.10(-3.59%)
Nov 06, 2002
2.617
2.859
2.617
2.843
119,777
+0.23(+8.96%)
Nov 05, 2002
2.968
2.968
2.500
2.609
14,635
-0.24(-8.45%)
Nov 04, 2002
2.617
2.874
2.617
2.850
14,378
+0.14(+5.17%)
Nov 01, 2002
2.633
2.803
2.486
2.710
50,067
+0.37(+15.58%)
Oct 31, 2002
3.081
3.233
2.337
2.345
55,716
-0.76(-24.56%)
Oct 29, 2002
3.100
3.116
3.046
3.108
29,705
+0.16(+5.28%)
Oct 28, 2002
3.116
3.131
2.952
2.952
50,581
-0.25(-7.79%)
Oct 25, 2002
2.539
3.201
2.500
3.201
63,162
+0.86(+37.00%)
Oct 24, 2002
2.508
2.508
2.337
2.337
26,702
-0.10(-4.15%)
Oct 23, 2002
2.571
2.571
2.352
2.438
13,736
-0.20(-7.64%)
Oct 22, 2002
3.194
3.194
2.571
2.640
18,486
-0.32(-10.82%)
Oct 21, 2002
3.163
3.311
2.882
2.960
8,729
-0.15(-4.79%)
Oct 18, 2002
3.490
3.497
3.109
3.109
72,811
-0.13(-4.06%)
Oct 17, 2002
2.828
3.311
2.719
3.240
33,891
+0.81(+33.33%)
Oct 16, 2002
2.741
2.796
2.345
2.430
25,162
+0.05(+1.96%)
Oct 15, 2002
2.364
2.734
2.306
2.384
17,074
+0.09(+3.73%)
Oct 14, 2002
2.360
2.461
2.204
2.298
12,324
-0.10(-4.22%)
Oct 11, 2002
2.150
2.905
2.150
2.399
51,222
+0.15(+6.57%)
Oct 10, 2002
2.325
2.325
1.986
2.251
19,256
+0.09(+4.33%)
Oct 09, 2002
2.173
2.337
2.142
2.158
72,662
-0.02(-1.07%)
Oct 08, 2002
2.104
2.368
2.072
2.181
22,979
+0.08(+3.70%)
Oct 07, 2002
2.150
2.609
2.103
2.103
26,698
-0.04(-1.82%)
Oct 04, 2002
2.041
2.220
2.033
2.142
20,027
+0.08(+3.77%)
Oct 03, 2002
2.033
2.563
2.025
2.064
87,425
+0.00(+0.00%)
Oct 02, 2002
2.134
2.345
2.041
2.064
167,918
-0.12(-5.36%)
Oct 01, 2002
2.500
2.516
2.095
2.181
110,662
-0.27(-11.11%)
Sep 30, 2002
2.743
3.015
2.454
2.454
54,460
-0.35(-12.50%)
Sep 27, 2002
3.108
3.108
2.734
2.804
59,182
-0.25(-8.28%)
Sep 26, 2002
3.154
3.194
3.057
3.057
68,297
-0.08(-2.61%)
Sep 25, 2002
3.233
3.466
2.983
3.139
49,786
-0.11(-3.33%)
Sep 24, 2002
3.374
3.404
3.233
3.247
40,310
-0.16(-4.60%)
Sep 23, 2002
3.544
3.544
3.404
3.404
31,130
-0.10(-2.89%)
Sep 20, 2002
3.778
3.778
3.490
3.505
108,351
+0.02(+0.67%)
Sep 19, 2002
3.536
3.693
3.373
3.482
58,412
-0.06(-1.76%)
Sep 18, 2002
3.467
3.957
3.466
3.544
42,236
+0.05(+1.56%)
Sep 17, 2002
3.638
3.638
3.451
3.490
36,459
-0.15(-4.07%)
Sep 16, 2002
3.957
3.957
3.591
3.638
10,141
-0.31(-7.89%)
Sep 13, 2002
3.669
3.949
3.591
3.949
20,585
+0.28(+7.64%)
Sep 12, 2002
3.793
3.793
3.661
3.669
70,864
-0.26(-6.55%)
Sep 11, 2002
3.934
3.934
3.786
3.926
22,722
+0.05(+1.20%)
Sep 10, 2002
3.797
3.903
3.770
3.879
21,439
+0.09(+2.47%)
Sep 09, 2002
3.568
3.832
3.505
3.786
31,927
+0.05(+1.25%)
Sep 06, 2002
3.818
3.895
3.560
3.739
38,898
-0.15(-3.83%)
Sep 05, 2002
3.661
3.918
3.560
3.888
30,810
-0.08(-1.94%)
Sep 04, 2002
3.575
3.965
3.544
3.965
32,479
+0.46(+13.11%)
Sep 03, 2002
3.700
3.716
3.505
3.505
60,594
-0.23(-6.05%)
Aug 30, 2002
3.973
4.276
3.731
3.731
34,020
-0.26(-6.45%)
Aug 29, 2002
4.214
4.284
3.817
3.988
65,344
-0.22(-5.19%)
Aug 28, 2002
4.361
4.361
4.152
4.206
12,324
-0.02(-0.55%)
Aug 27, 2002
4.199
4.362
4.167
4.230
292,317
-0.09(-2.16%)
Aug 26, 2002
4.245
4.362
4.136
4.323
71,891
+0.19(+4.72%)
Aug 23, 2002
4.058
4.245
4.058
4.128
11,840
-0.04(-0.93%)
Aug 22, 2002
4.113
4.167
4.051
4.167
38,513
+0.04(+0.94%)
Aug 21, 2002
3.973
4.128
3.958
4.128
30,786
+0.18(+4.54%)
Aug 20, 2002
4.082
4.144
3.949
3.949
27,706
-0.09(-2.29%)
Aug 16, 2002
3.669
4.051
3.669
4.042
20,540
+0.38(+10.40%)
Aug 15, 2002
3.552
3.817
3.194
3.661
57,898
+0.11(+3.07%)
Aug 14, 2002
3.240
3.832
3.240
3.552
13,736
+0.23(+6.79%)
Aug 13, 2002
3.832
3.895
3.155
3.326
37,101
-0.32(-8.76%)
Aug 12, 2002
3.388
3.786
3.381
3.645
25,180
-0.24(-6.21%)
Aug 07, 2002
4.028
4.089
3.388
3.887
197,189
-0.13(-3.29%)
Aug 06, 2002
3.980
4.089
3.973
4.019
14,763
+0.02(+0.39%)
Aug 05, 2002
3.941
4.206
3.941
4.004
20,733
+0.03(+0.78%)
Aug 02, 2002
4.385
4.385
3.950
3.973
67,711
-0.37(-8.59%)
Aug 01, 2002
4.378
4.565
4.315
4.346
15,918
-0.06(-1.26%)
Jul 31, 2002
4.813
5.016
4.401
4.401
71,763
-0.58(-11.72%)
Jul 30, 2002
4.964
4.985
4.752
4.985
27,344
-0.05(-0.93%)
Jul 29, 2002
5.048
5.125
4.705
5.032
32,479
-0.02(-0.31%)
Jul 26, 2002
4.558
5.048
4.558
5.048
54,863
+0.57(+12.70%)
Jul 25, 2002
4.518
4.806
4.440
4.479
3,081,081
-0.31(-6.50%)
Jul 24, 2002
4.214
4.791
4.167
4.791
77,283
+0.46(+10.61%)
Jul 23, 2002
4.611
4.635
4.230
4.331
63,675
-0.39(-8.25%)
Jul 22, 2002
4.736
4.829
4.518
4.720
53,405
-0.23(-4.72%)
Jul 19, 2002
4.931
5.227
4.868
4.954
41,337
-0.23(-4.36%)
Jul 17, 2002
5.227
5.227
4.868
5.180
40,182
+0.30(+6.23%)
Jul 12, 2002
5.055
5.211
4.845
4.876
62,006
-0.20(-3.99%)
Jul 11, 2002
4.798
5.079
4.744
5.079
93,587
+0.28(+5.84%)
Jul 10, 2002
4.557
4.868
4.557
4.798
94,101
+0.24(+5.30%)
Jul 09, 2002
4.409
4.557
4.409
4.557
76,128
+0.15(+3.36%)
Jul 08, 2002
4.456
4.456
4.409
4.409
49,554
-0.05(-1.05%)
Jul 05, 2002
4.050
4.479
4.050
4.456
22,979
+0.44(+11.07%)
Jul 04, 2002
4.331
4.393
4.012
4.012
199,628
+0.00(+0.00%)
Jul 03, 2002
4.331
4.393
4.012
4.012
199,628
-0.32(-7.37%)
Jul 02, 2002
3.996
4.619
3.996
4.331
81,391
+0.36(+9.02%)
Jul 01, 2002
4.611
4.635
3.941
3.973
165,222
-0.57(-12.52%)
Jun 28, 2002
4.206
4.923
4.206
4.541
323,256
+0.32(+7.56%)
Jun 27, 2002
4.074
4.300
4.043
4.222
176,263
+0.12(+2.85%)
Jun 26, 2002
3.646
4.113
3.646
4.105
165,993
+0.35(+9.34%)
Jun 25, 2002
3.903
4.012
3.536
3.755
282,304
-1.05(-21.88%)
Jun 21, 2002
5.196
5.227
4.791
4.806
113,358
+0.01(+0.16%)
Jun 20, 2002
4.791
5.141
4.775
4.798
69,966
+0.01(+0.16%)
Jun 19, 2002
4.907
5.087
4.791
4.791
196,418
-0.09(-1.91%)
Jun 18, 2002
5.367
5.367
4.806
4.884
116,567
-0.49(-9.13%)
Jun 17, 2002
5.367
5.375
5.242
5.375
29,398
+0.08(+1.47%)
Jun 14, 2002
5.219
5.375
5.165
5.297
98,851
-0.11(-2.02%)
Jun 12, 2002
5.453
5.523
5.390
5.406
88,709
+0.06(+1.17%)
Jun 11, 2002
5.375
5.507
5.336
5.344
129,020
+0.05(+0.88%)
Jun 10, 2002
5.445
5.492
5.297
5.297
105,783
-0.16(-2.86%)
Jun 07, 2002
5.531
5.531
5.390
5.453
120,162
-0.08(-1.41%)
Jun 06, 2002
5.531
5.538
5.531
5.531
72,405
+0.03(+0.57%)
Jun 05, 2002
5.492
5.538
5.484
5.499
71,506
-0.03(-0.56%)
May 31, 2002
5.554
5.702
5.531
5.531
40,567
+0.00(+0.00%)
May 28, 2002
5.398
5.531
5.398
5.531
52,891
+0.22(+4.11%)
May 27, 2002
5.764
5.764
5.312
5.312
55,331
+0.00(+0.00%)
May 24, 2002
5.764
5.764
5.312
5.312
55,331
-0.45(-7.84%)
May 23, 2002
5.772
5.819
5.686
5.764
64,702
-0.02(-0.40%)
May 22, 2002
5.834
5.920
5.756
5.788
130,304
-0.05(-0.93%)
May 21, 2002
5.772
6.052
5.772
5.842
156,878
+0.08(+1.47%)
May 20, 2002
5.764
5.920
5.756
5.757
50,709
-0.04(-0.66%)
May 17, 2002
5.873
5.896
5.772
5.795
456,898
-0.01(-0.13%)
May 16, 2002
5.679
6.123
5.671
5.803
105,013
-0.06(-0.94%)
May 15, 2002
5.928
5.998
5.873
5.858
28,885
-0.07(-1.17%)
May 14, 2002
5.889
6.442
5.725
5.928
160,216
+0.01(+0.13%)
May 13, 2002
5.842
5.998
5.717
5.920
154,439
+0.13(+2.29%)
May 10, 2002
5.842
6.076
5.780
5.788
81,006
-0.04(-0.68%)
May 09, 2002
6.348
6.348
5.827
5.827
37,743
-0.54(-8.43%)
May 08, 2002
6.395
6.411
6.263
6.364
13,094
-0.05(-0.73%)
May 07, 2002
6.309
6.411
6.239
6.411
14,506
+0.18(+2.88%)
May 06, 2002
6.348
6.387
6.177
6.232
57,641
+0.04(+0.63%)
May 03, 2002
6.348
6.364
6.193
6.193
12,966
-0.12(-1.85%)
May 02, 2002
6.232
6.387
6.232
6.309
115,412
+0.06(+1.01%)
May 01, 2002
6.426
6.450
6.099
6.246
108,608
-0.06(-1.00%)
Apr 30, 2002
6.364
6.450
6.239
6.309
64,574
-0.16(-2.41%)
Apr 29, 2002
6.489
6.489
6.372
6.465
21,567
-0.04(-0.60%)
Apr 26, 2002
6.426
6.590
6.426
6.504
10,527
-0.08(-1.18%)
Apr 25, 2002
6.286
6.699
6.286
6.582
71,506
+0.26(+4.19%)
Apr 24, 2002
6.543
6.582
6.317
6.317
41,081
-0.30(-4.59%)
Apr 23, 2002
6.894
6.894
6.520
6.621
19,385
-0.27(-3.86%)
Apr 22, 2002
6.707
7.061
6.683
6.887
12,709
-0.05(-0.66%)
Apr 19, 2002
7.104
7.104
6.933
6.933
3,081
-0.02(-0.22%)
Apr 18, 2002
7.057
7.236
6.886
6.948
171,128
-0.01(-0.12%)
Apr 17, 2002
6.808
7.073
6.808
6.957
27,986
-0.14(-1.96%)
Apr 16, 2002
6.528
7.174
6.516
7.096
62,520
+0.69(+10.83%)
Apr 15, 2002
7.049
7.221
6.395
6.403
58,668
-0.77(-10.75%)
Apr 12, 2002
7.026
7.314
6.746
7.174
125,810
+0.25(+3.60%)
Apr 11, 2002
7.127
7.166
6.699
6.925
38,256
-0.28(-3.89%)
Apr 10, 2002
7.197
7.205
7.057
7.205
74,459
+0.09(+1.20%)
Apr 09, 2002
7.073
7.462
7.011
7.120
102,189
+0.00(+0.00%)
Apr 08, 2002
6.980
7.260
6.909
7.120
23,621
-0.09(-1.19%)
Apr 05, 2002
7.049
7.517
6.886
7.205
101,804
+0.15(+2.10%)
Apr 04, 2002
6.863
7.057
6.816
7.057
31,709
+0.41(+6.21%)
Apr 03, 2002
6.664
6.863
6.543
6.644
50,966
+0.09(+1.43%)
Apr 02, 2002
6.481
6.676
6.473
6.551
650,750
+0.00(+0.00%)
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.