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
Tredegar Corp
(NY:
TG
)
6.490
+0.060 (+0.93%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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
5.790
5.981
5.672
5.858
141,156
+0.02(+0.34%)
Mar 28, 2003
5.814
5.883
5.638
5.839
83,837
+0.02(+0.34%)
Mar 27, 2003
5.736
5.819
5.594
5.819
53,239
+0.04(+0.68%)
Mar 26, 2003
5.981
5.981
5.736
5.780
46,304
-0.18(-3.04%)
Mar 25, 2003
5.951
6.094
5.922
5.961
42,428
+0.05(+0.91%)
Mar 24, 2003
6.152
6.162
5.907
5.907
62,011
-0.29(-4.74%)
Mar 21, 2003
5.834
6.201
5.701
6.201
138,505
+0.34(+5.86%)
Mar 20, 2003
5.834
5.932
5.731
5.858
48,956
-0.02(-0.42%)
Mar 19, 2003
5.907
5.956
5.819
5.883
80,777
-0.04(-0.66%)
Mar 18, 2003
5.559
5.932
5.520
5.922
99,952
+0.31(+5.59%)
Mar 17, 2003
5.388
5.628
5.270
5.608
154,619
+0.17(+3.16%)
Mar 14, 2003
5.540
5.594
5.388
5.437
102,195
-0.08(-1.51%)
Mar 13, 2003
5.221
5.520
5.196
5.520
78,533
+0.32(+6.23%)
Mar 12, 2003
5.260
5.265
5.123
5.196
74,454
-0.10(-1.85%)
Mar 11, 2003
5.417
5.417
5.260
5.295
48,140
-0.12(-2.26%)
Mar 10, 2003
5.226
5.491
5.226
5.417
191,948
+0.14(+2.70%)
Mar 07, 2003
5.442
5.447
5.270
5.275
48,752
-0.21(-3.76%)
Mar 06, 2003
5.682
5.682
5.481
5.481
79,553
-0.20(-3.54%)
Mar 05, 2003
5.491
5.746
5.491
5.682
84,245
+0.14(+2.57%)
Mar 04, 2003
5.638
5.697
5.530
5.540
72,414
-0.08(-1.40%)
Mar 03, 2003
5.598
5.652
5.447
5.618
141,564
+0.07(+1.24%)
Feb 28, 2003
5.613
5.687
5.549
5.549
29,985
-0.03(-0.53%)
Feb 27, 2003
5.613
5.657
5.442
5.579
43,244
+0.14(+2.52%)
Feb 26, 2003
5.613
5.667
5.442
5.442
112,191
-0.17(-3.06%)
Feb 25, 2003
5.378
5.613
5.378
5.613
90,568
+0.24(+4.38%)
Feb 24, 2003
5.613
5.618
5.216
5.378
199,700
-0.25(-4.53%)
Feb 21, 2003
5.613
5.736
5.613
5.633
67,722
-0.01(-0.17%)
Feb 20, 2003
5.711
5.711
5.594
5.643
45,488
-0.03(-0.52%)
Feb 19, 2003
5.736
5.790
5.540
5.672
138,709
-0.06(-1.11%)
Feb 18, 2003
5.603
5.785
5.466
5.736
110,559
+0.15(+2.63%)
Feb 14, 2003
5.785
5.824
5.574
5.589
167,878
-0.18(-3.06%)
Feb 13, 2003
5.711
5.809
5.662
5.765
161,963
+0.00(+0.09%)
Feb 12, 2003
5.922
6.005
5.760
5.760
167,062
-0.19(-3.13%)
Feb 11, 2003
6.128
6.128
5.932
5.947
100,564
-0.18(-2.96%)
Feb 10, 2003
5.956
6.192
5.917
6.128
73,842
+0.12(+2.04%)
Feb 07, 2003
6.054
6.143
6.005
6.005
113,211
-0.02(-0.33%)
Feb 06, 2003
5.907
6.128
5.907
6.025
110,763
+0.07(+1.15%)
Feb 05, 2003
6.084
6.206
5.907
5.956
117,902
-0.08(-1.30%)
Feb 04, 2003
6.324
6.349
6.030
6.035
156,863
-0.25(-3.90%)
Feb 03, 2003
6.398
6.447
6.275
6.280
157,475
+0.05(+0.87%)
Jan 31, 2003
5.937
6.275
5.907
6.226
135,853
+0.29(+4.96%)
Jan 30, 2003
5.956
5.981
5.932
5.932
83,225
+0.02(+0.41%)
Jan 29, 2003
5.932
6.045
5.883
5.907
78,533
-0.02(-0.41%)
Jan 28, 2003
5.986
6.054
5.795
5.932
131,977
-0.05(-0.90%)
Jan 27, 2003
6.103
6.138
5.986
5.986
91,180
-0.09(-1.45%)
Jan 24, 2003
6.201
6.206
6.069
6.074
95,464
-0.15(-2.44%)
Jan 23, 2003
6.236
6.285
6.113
6.226
188,481
-0.01(-0.16%)
Jan 22, 2003
6.398
6.398
6.216
6.236
64,254
-0.14(-2.15%)
Jan 21, 2003
6.447
6.520
6.275
6.373
164,819
-0.16(-2.40%)
Jan 17, 2003
6.540
6.584
6.422
6.530
48,752
-0.02(-0.30%)
Jan 16, 2003
6.545
6.618
6.476
6.550
38,960
-0.02(-0.30%)
Jan 15, 2003
6.618
6.672
6.559
6.569
76,290
-0.05(-0.74%)
Jan 14, 2003
6.755
6.765
6.447
6.618
240,293
-0.14(-2.03%)
Jan 13, 2003
6.839
6.839
6.692
6.755
101,380
-0.03(-0.51%)
Jan 10, 2003
6.819
6.853
6.682
6.790
92,404
-0.02(-0.36%)
Jan 09, 2003
6.849
6.986
6.721
6.814
113,211
-0.02(-0.36%)
Jan 08, 2003
7.059
7.059
6.814
6.839
63,642
-0.25(-3.59%)
Jan 07, 2003
7.099
7.099
6.991
7.094
54,055
-0.00(-0.07%)
Jan 06, 2003
7.133
7.157
7.001
7.099
282,517
-0.01(-0.21%)
Jan 03, 2003
7.388
7.412
7.113
7.113
108,927
-0.28(-3.78%)
Jan 02, 2003
7.378
7.427
7.324
7.393
43,040
+0.04(+0.53%)
Dec 31, 2002
7.304
7.388
7.172
7.354
228,870
+0.12(+1.69%)
Dec 30, 2002
7.329
7.329
7.182
7.231
117,698
-0.12(-1.67%)
Dec 27, 2002
7.398
7.466
7.334
7.354
49,568
-0.05(-0.66%)
Dec 26, 2002
7.432
7.550
7.354
7.403
41,816
-0.02(-0.33%)
Dec 24, 2002
7.403
7.525
7.403
7.427
33,453
+0.05(+0.66%)
Dec 23, 2002
7.329
7.427
7.255
7.378
91,996
+0.09(+1.21%)
Dec 20, 2002
7.324
7.388
7.255
7.290
166,858
+0.06(+0.88%)
Dec 19, 2002
7.084
7.255
7.084
7.226
101,380
+0.19(+2.72%)
Dec 18, 2002
7.089
7.265
7.025
7.035
103,419
-0.10(-1.44%)
Dec 17, 2002
7.187
7.309
7.059
7.138
111,171
-0.05(-0.75%)
Dec 16, 2002
6.863
7.192
6.863
7.192
76,901
+0.35(+5.16%)
Dec 13, 2002
7.084
7.104
6.839
6.839
118,106
-0.26(-3.66%)
Dec 12, 2002
7.153
7.182
7.030
7.099
116,882
+0.09(+1.33%)
Dec 11, 2002
6.814
7.035
6.814
7.005
126,062
+0.15(+2.22%)
Dec 10, 2002
6.839
6.937
6.790
6.853
1,052,149
+0.04(+0.58%)
Dec 09, 2002
6.966
6.966
6.731
6.814
107,907
-0.16(-2.32%)
Dec 06, 2002
7.001
7.015
6.863
6.976
89,344
-0.06(-0.91%)
Dec 05, 2002
6.868
7.099
6.868
7.040
600,732
+0.12(+1.77%)
Dec 04, 2002
6.912
7.015
6.863
6.917
517,507
-0.02(-0.28%)
Dec 03, 2002
7.010
7.054
6.937
6.937
84,449
-0.12(-1.74%)
Dec 02, 2002
6.937
7.059
6.863
7.059
73,026
+0.07(+1.05%)
Nov 29, 2002
7.231
7.231
6.986
6.986
61,195
-0.15(-2.06%)
Nov 27, 2002
6.804
7.143
6.804
7.133
295,368
+0.34(+4.98%)
Nov 26, 2002
6.849
6.912
6.755
6.795
75,066
-0.07(-1.00%)
Nov 25, 2002
6.716
6.952
6.716
6.863
182,157
+0.15(+2.19%)
Nov 22, 2002
6.633
6.834
6.633
6.716
94,852
+0.07(+1.11%)
Nov 21, 2002
6.814
6.814
6.599
6.643
300,060
-0.12(-1.81%)
Nov 20, 2002
6.383
6.800
6.383
6.765
129,121
+0.33(+5.18%)
Nov 19, 2002
6.505
6.608
6.407
6.432
113,007
-0.09(-1.35%)
Nov 18, 2002
6.594
6.692
6.481
6.520
109,335
-0.02(-0.37%)
Nov 15, 2002
6.638
6.702
6.545
6.545
98,932
-0.11(-1.62%)
Nov 14, 2002
6.652
6.800
6.505
6.652
88,529
+0.05(+0.74%)
Nov 13, 2002
6.373
6.662
6.373
6.603
81,389
+0.23(+3.62%)
Nov 12, 2002
6.398
6.545
6.368
6.373
100,156
+0.00(+0.00%)
Nov 11, 2002
6.471
6.481
6.206
6.373
93,016
-0.07(-1.14%)
Nov 08, 2002
6.373
6.471
6.373
6.447
76,493
+0.17(+2.73%)
Nov 07, 2002
6.349
6.368
6.275
6.275
84,245
-0.11(-1.69%)
Nov 06, 2002
6.324
6.510
6.324
6.383
166,654
+0.01(+0.15%)
Nov 05, 2002
6.363
6.417
6.349
6.373
200,516
-0.02(-0.38%)
Nov 04, 2002
6.373
6.442
6.373
6.398
89,548
+0.07(+1.16%)
Nov 01, 2002
6.314
6.545
6.295
6.324
135,445
+0.00(+0.00%)
Oct 31, 2002
6.402
6.437
6.275
6.324
65,274
-0.07(-1.15%)
Oct 30, 2002
6.285
6.432
6.285
6.398
87,509
+0.11(+1.71%)
Oct 29, 2002
6.025
6.290
5.942
6.290
117,290
+0.26(+4.31%)
Oct 28, 2002
6.005
6.148
5.991
6.030
155,231
+0.02(+0.41%)
Oct 25, 2002
6.020
6.079
5.834
6.005
102,399
-0.01(-0.24%)
Oct 24, 2002
6.089
6.089
5.883
6.020
208,879
-0.04(-0.73%)
Oct 23, 2002
5.986
6.177
5.858
6.064
230,093
+0.03(+0.57%)
Oct 22, 2002
6.363
6.368
5.942
6.030
128,713
-0.29(-4.65%)
Oct 21, 2002
6.349
6.471
6.226
6.324
166,450
-0.00(-0.08%)
Oct 18, 2002
6.329
6.432
6.128
6.329
1,473,784
-0.05(-0.77%)
Oct 17, 2002
6.231
6.447
6.152
6.378
433,669
+0.15(+2.44%)
Oct 16, 2002
7.354
7.354
5.981
6.226
1,249,605
-1.40(-18.38%)
Oct 15, 2002
7.525
7.697
7.525
7.628
112,395
+0.08(+1.04%)
Oct 14, 2002
7.525
7.599
7.496
7.550
101,991
+0.05(+0.65%)
Oct 11, 2002
7.476
7.633
7.476
7.501
172,570
+0.15(+2.00%)
Oct 10, 2002
7.206
7.427
7.182
7.354
141,972
+0.10(+1.35%)
Oct 09, 2002
7.599
7.599
7.226
7.255
89,956
-0.45(-5.85%)
Oct 08, 2002
7.564
7.731
7.378
7.706
44,468
+0.16(+2.08%)
Oct 07, 2002
7.628
7.746
7.466
7.550
89,548
-0.09(-1.16%)
Oct 04, 2002
7.942
7.966
7.604
7.638
175,018
-0.40(-5.00%)
Oct 03, 2002
8.162
8.300
8.025
8.040
103,215
-0.16(-1.97%)
Oct 02, 2002
8.555
8.579
8.128
8.202
136,873
-0.45(-5.21%)
Oct 01, 2002
8.260
8.653
8.084
8.653
110,763
+0.44(+5.37%)
Sep 30, 2002
8.084
8.236
7.883
8.211
62,827
+0.12(+1.52%)
Sep 27, 2002
8.555
8.594
8.059
8.089
56,911
-0.47(-5.44%)
Sep 26, 2002
8.236
8.555
8.187
8.555
90,976
+0.34(+4.18%)
Sep 25, 2002
8.550
8.555
8.006
8.211
148,908
-0.34(-4.01%)
Sep 24, 2002
8.447
8.555
8.334
8.555
211,735
+0.07(+0.87%)
Sep 23, 2002
8.633
8.638
8.432
8.481
99,748
-0.16(-1.87%)
Sep 20, 2002
8.658
8.741
8.491
8.643
180,525
+0.11(+1.26%)
Sep 19, 2002
8.457
8.604
8.358
8.535
117,086
-0.01(-0.11%)
Sep 18, 2002
8.555
8.569
8.447
8.545
47,120
-0.03(-0.40%)
Sep 17, 2002
8.824
8.873
8.579
8.579
58,135
-0.12(-1.41%)
Sep 16, 2002
8.829
8.893
8.702
8.702
132,793
-0.15(-1.66%)
Sep 13, 2002
8.334
8.849
8.334
8.849
112,599
+0.31(+3.68%)
Sep 12, 2002
8.849
8.849
8.530
8.535
79,553
-0.31(-3.55%)
Sep 11, 2002
8.849
8.947
8.824
8.849
63,846
+0.00(+0.00%)
Sep 10, 2002
8.628
8.849
8.530
8.849
261,915
+0.13(+1.46%)
Sep 09, 2002
8.824
8.824
8.628
8.721
76,901
+0.02(+0.23%)
Sep 06, 2002
8.579
8.805
8.579
8.702
56,707
+0.18(+2.13%)
Sep 05, 2002
8.785
8.785
8.432
8.520
155,639
-0.30(-3.44%)
Sep 04, 2002
8.506
8.824
8.506
8.824
147,480
+0.32(+3.75%)
Sep 03, 2002
8.687
8.692
8.457
8.506
90,364
-0.20(-2.25%)
Aug 30, 2002
8.873
8.961
8.653
8.702
32,025
-0.15(-1.66%)
Aug 29, 2002
8.873
8.947
8.751
8.849
47,120
+0.02(+0.28%)
Aug 28, 2002
9.045
9.118
8.824
8.824
62,623
-0.27(-2.96%)
Aug 27, 2002
9.319
9.427
9.094
9.094
96,892
-0.22(-2.32%)
Aug 26, 2002
9.069
9.314
8.947
9.310
78,329
+0.20(+2.21%)
Aug 23, 2002
9.143
9.241
9.094
9.109
66,906
-0.08(-0.91%)
Aug 22, 2002
9.265
9.305
9.109
9.192
66,090
+0.02(+0.27%)
Aug 21, 2002
8.829
9.167
8.795
9.167
120,758
+0.34(+3.89%)
Aug 20, 2002
8.898
8.947
8.746
8.824
143,808
+0.15(+1.69%)
Aug 16, 2002
8.520
8.677
8.520
8.677
57,523
+0.16(+1.84%)
Aug 15, 2002
8.863
8.863
8.506
8.520
61,807
-0.34(-3.82%)
Aug 14, 2002
8.559
8.868
8.148
8.859
109,131
+0.30(+3.49%)
Aug 13, 2002
8.775
8.800
8.506
8.559
119,534
-0.26(-3.00%)
Aug 12, 2002
8.903
8.903
8.506
8.824
91,588
+0.23(+2.62%)
Aug 07, 2002
8.309
8.599
8.113
8.599
138,913
+0.24(+2.87%)
Aug 06, 2002
8.001
8.358
7.844
8.358
109,947
+0.38(+4.73%)
Aug 05, 2002
8.246
8.246
7.844
7.981
104,847
-0.26(-3.21%)
Aug 02, 2002
8.677
8.687
8.074
8.246
120,146
-0.38(-4.43%)
Aug 01, 2002
8.574
8.726
8.393
8.628
85,265
+0.05(+0.57%)
Jul 31, 2002
8.628
8.873
8.471
8.579
161,351
-0.15(-1.69%)
Jul 30, 2002
9.020
9.020
8.515
8.726
141,360
-0.29(-3.26%)
Jul 29, 2002
8.319
9.020
8.187
9.020
179,301
+0.71(+8.55%)
Jul 26, 2002
8.285
8.334
8.158
8.309
128,917
+0.07(+0.89%)
Jul 25, 2002
7.966
8.285
7.932
8.236
224,178
+0.27(+3.38%)
Jul 24, 2002
7.795
7.991
7.682
7.966
271,298
-0.17(-2.11%)
Jul 23, 2002
8.285
8.530
8.059
8.138
182,361
-0.39(-4.60%)
Jul 22, 2002
8.873
8.971
8.432
8.530
154,823
-0.42(-4.66%)
Jul 19, 2002
9.339
9.373
8.800
8.947
115,454
-0.59(-6.17%)
Jul 17, 2002
9.658
9.790
9.462
9.535
108,723
-0.88(-8.47%)
Jul 12, 2002
10.47
10.53
10.36
10.42
58,135
-0.10(-0.93%)
Jul 11, 2002
10.49
10.54
10.29
10.52
135,037
+0.00(+0.05%)
Jul 10, 2002
10.90
10.90
10.51
10.51
102,195
-0.38(-3.47%)
Jul 09, 2002
10.88
11.15
10.86
10.89
44,876
-0.07(-0.63%)
Jul 08, 2002
11.13
11.13
10.96
10.96
106,887
-0.17(-1.54%)
Jul 05, 2002
10.84
11.18
10.84
11.13
28,557
+0.29(+2.71%)
Jul 04, 2002
10.81
10.93
10.72
10.83
78,533
+0.00(+0.00%)
Jul 03, 2002
10.81
10.93
10.72
10.83
78,533
+0.07(+0.64%)
Jul 02, 2002
0.0049
11.52
10.71
10.77
192,968
-0.54(-4.81%)
Jul 01, 2002
11.84
11.84
11.28
11.31
213,163
-0.53(-4.47%)
Jun 28, 2002
11.36
11.84
11.32
11.84
751,272
+0.49(+4.32%)
Jun 27, 2002
11.05
11.35
10.83
11.35
208,267
+0.28(+2.52%)
Jun 26, 2002
10.83
11.15
10.71
11.07
192,356
+0.20(+1.80%)
Jun 25, 2002
10.96
11.08
10.87
10.87
155,231
-0.05(-0.45%)
Jun 21, 2002
10.79
10.92
10.68
10.92
151,968
+0.24(+2.20%)
Jun 20, 2002
10.55
10.80
10.54
10.69
117,290
+0.14(+1.30%)
Jun 19, 2002
10.59
10.83
10.44
10.55
86,081
-0.08(-0.78%)
Jun 18, 2002
10.79
10.79
10.42
10.63
85,469
-0.15(-1.41%)
Jun 17, 2002
10.56
10.89
10.54
10.79
124,634
+0.16(+1.48%)
Jun 14, 2002
10.57
10.64
10.33
10.63
108,519
+0.03(+0.32%)
Jun 12, 2002
10.54
10.71
10.52
10.59
132,589
+0.10(+0.98%)
Jun 11, 2002
10.42
10.63
10.37
10.49
153,803
+0.05(+0.47%)
Jun 10, 2002
10.29
10.54
10.29
10.44
246,004
+0.17(+1.62%)
Jun 07, 2002
10.34
10.48
10.11
10.28
100,564
-0.02(-0.19%)
Jun 06, 2002
10.83
10.83
10.22
10.29
86,897
-0.56(-5.19%)
Jun 05, 2002
10.88
11.01
10.50
10.86
100,156
-0.47(-4.11%)
May 31, 2002
11.18
11.40
11.08
11.32
100,360
+0.17(+1.49%)
May 28, 2002
11.45
11.45
10.93
11.16
80,369
-0.36(-3.15%)
May 27, 2002
11.59
11.74
11.50
11.52
50,792
+0.00(+0.00%)
May 24, 2002
11.59
11.74
11.50
11.52
46,916
-0.15(-1.26%)
May 23, 2002
11.77
11.77
11.35
11.67
107,907
-0.15(-1.25%)
May 22, 2002
11.86
11.94
11.57
11.81
71,802
+0.00(+0.00%)
May 21, 2002
12.06
12.08
11.57
11.81
70,782
-0.25(-2.03%)
May 20, 2002
12.16
12.16
12.01
12.06
97,504
-0.06(-0.49%)
May 17, 2002
12.18
12.18
12.01
12.12
86,693
+0.04(+0.37%)
May 16, 2002
11.99
12.21
11.99
12.07
4,263,265
-0.03(-0.28%)
May 15, 2002
11.99
12.11
11.83
12.11
146,460
+0.14(+1.19%)
May 14, 2002
11.67
11.99
11.59
11.97
111,375
+0.30(+2.56%)
May 13, 2002
11.54
11.69
11.49
11.67
44,060
+0.12(+1.06%)
May 10, 2002
11.69
11.69
11.45
11.54
88,733
-0.10(-0.84%)
May 09, 2002
11.69
11.81
11.62
11.64
196,436
-0.10(-0.83%)
May 08, 2002
11.52
11.88
11.52
11.74
527,502
+0.22(+1.91%)
May 07, 2002
11.57
11.62
11.47
11.52
443,461
-0.12(-1.05%)
May 06, 2002
11.77
11.94
11.61
11.64
674,982
-0.09(-0.79%)
May 03, 2002
11.40
11.77
11.34
11.74
297,204
+0.34(+2.97%)
May 02, 2002
11.18
11.42
11.17
11.40
527,298
+0.17(+1.53%)
May 01, 2002
11.20
11.41
11.14
11.23
286,597
-0.02(-0.22%)
Apr 30, 2002
10.88
11.26
10.83
11.25
223,566
+0.11(+1.01%)
Apr 29, 2002
11.25
11.37
11.13
11.14
693,341
-0.22(-1.94%)
Apr 26, 2002
11.30
11.42
11.30
11.36
55,483
+0.01(+0.09%)
Apr 25, 2002
11.25
11.41
11.20
11.35
228,870
+0.11(+0.96%)
Apr 24, 2002
11.32
11.37
10.98
11.24
195,416
-0.06(-0.52%)
Apr 23, 2002
11.28
11.36
11.25
11.30
1,155,365
+0.04(+0.39%)
Apr 22, 2002
11.25
11.26
11.00
11.26
404,500
+0.03(+0.31%)
Apr 19, 2002
10.92
11.28
10.88
11.22
391,853
+0.35(+3.20%)
Apr 18, 2002
10.59
10.87
10.40
10.87
231,521
+0.24(+2.21%)
Apr 17, 2002
10.49
10.72
10.49
10.64
148,908
+0.04(+0.42%)
Apr 16, 2002
10.27
10.64
10.12
10.59
162,167
+0.32(+3.15%)
Apr 15, 2002
10.32
10.39
10.12
10.27
78,737
-0.17(-1.64%)
Apr 12, 2002
10.27
10.44
10.05
10.44
94,240
+0.25(+2.40%)
Apr 11, 2002
10.20
10.30
10.10
10.20
128,713
-0.10(-0.95%)
Apr 10, 2002
10.07
10.29
9.996
10.29
71,598
+0.12(+1.20%)
Apr 09, 2002
9.854
10.17
9.751
10.17
244,576
+0.37(+3.75%)
Apr 08, 2002
9.756
9.805
9.192
9.805
109,947
+0.07(+0.76%)
Apr 05, 2002
9.388
9.952
9.339
9.731
207,451
+0.34(+3.66%)
Apr 04, 2002
9.265
9.388
9.020
9.388
228,870
+0.12(+1.32%)
Apr 03, 2002
9.339
9.447
9.167
9.265
29,985
-0.03(-0.32%)
Apr 02, 2002
9.339
9.354
9.216
9.295
105,459
-0.13(-1.35%)
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.