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
Tetra Technologies
(NY:
TTI
)
4.020
-0.090 (-2.19%)
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
1.744
1.744
1.693
1.704
339,750
-0.05(-2.95%)
Mar 28, 2003
1.693
1.761
1.693
1.756
247,050
+0.06(+3.68%)
Mar 27, 2003
1.653
1.722
1.653
1.693
368,100
+0.04(+2.42%)
Mar 26, 2003
1.624
1.665
1.623
1.653
319,050
+0.03(+1.69%)
Mar 25, 2003
1.584
1.639
1.584
1.626
184,050
+0.04(+2.67%)
Mar 24, 2003
1.637
1.651
1.584
1.584
160,650
-0.06(-3.65%)
Mar 21, 2003
1.643
1.662
1.637
1.644
492,750
+0.00(+0.09%)
Mar 20, 2003
1.622
1.679
1.617
1.642
168,750
+0.01(+0.77%)
Mar 19, 2003
1.606
1.633
1.605
1.630
497,250
+0.02(+1.48%)
Mar 18, 2003
1.578
1.606
1.565
1.606
241,650
+0.03(+1.78%)
Mar 17, 2003
1.531
1.585
1.531
1.578
300,150
+0.05(+3.40%)
Mar 14, 2003
1.559
1.559
1.519
1.526
212,850
-0.03(-1.72%)
Mar 13, 2003
1.541
1.556
1.528
1.553
154,800
+0.01(+0.82%)
Mar 12, 2003
1.561
1.561
1.526
1.540
192,600
-0.02(-1.38%)
Mar 11, 2003
1.585
1.607
1.556
1.561
432,000
-0.02(-1.08%)
Mar 10, 2003
1.563
1.614
1.563
1.579
312,300
+0.01(+0.33%)
Mar 07, 2003
1.593
1.616
1.572
1.573
352,800
-0.02(-1.26%)
Mar 06, 2003
1.596
1.630
1.590
1.593
305,550
-0.00(-0.19%)
Mar 05, 2003
1.593
1.634
1.593
1.596
452,250
+0.00(+0.19%)
Mar 04, 2003
1.599
1.607
1.585
1.593
275,400
-0.01(-0.37%)
Mar 03, 2003
1.607
1.607
1.583
1.599
353,250
-0.01(-0.46%)
Feb 28, 2003
1.602
1.630
1.593
1.607
392,850
+0.01(+0.74%)
Feb 27, 2003
1.596
1.629
1.590
1.595
496,800
-0.02(-1.01%)
Feb 26, 2003
1.537
1.637
1.530
1.611
488,250
+0.07(+4.42%)
Feb 25, 2003
1.597
1.630
1.533
1.543
551,700
-0.05(-3.34%)
Feb 24, 2003
1.519
1.626
1.496
1.596
817,200
+0.09(+6.00%)
Feb 21, 2003
1.439
1.511
1.422
1.506
247,050
+0.06(+4.10%)
Feb 20, 2003
1.444
1.448
1.410
1.447
265,050
-0.01(-0.61%)
Feb 19, 2003
1.474
1.477
1.422
1.456
313,650
-0.03(-1.75%)
Feb 18, 2003
1.434
1.485
1.427
1.481
322,650
+0.05(+3.84%)
Feb 14, 2003
1.452
1.453
1.408
1.427
410,850
-0.03(-2.23%)
Feb 13, 2003
1.493
1.500
1.459
1.459
656,100
-0.04(-2.72%)
Feb 12, 2003
1.526
1.526
1.486
1.500
293,850
-0.02(-1.22%)
Feb 11, 2003
1.519
1.533
1.504
1.519
436,950
+0.00(+0.15%)
Feb 10, 2003
1.504
1.523
1.498
1.516
449,550
+0.01(+0.89%)
Feb 07, 2003
1.504
1.510
1.496
1.503
396,000
-0.00(-0.05%)
Feb 06, 2003
1.504
1.516
1.499
1.504
298,800
-0.00(-0.10%)
Feb 05, 2003
1.522
1.522
1.498
1.505
382,050
-0.01(-0.59%)
Feb 04, 2003
1.504
1.515
1.473
1.514
423,000
+0.01(+0.89%)
Feb 03, 2003
1.490
1.516
1.452
1.501
390,150
+0.02(+1.20%)
Jan 31, 2003
1.439
1.483
1.428
1.483
414,000
+0.04(+3.04%)
Jan 30, 2003
1.446
1.463
1.432
1.439
301,950
+0.00(+0.16%)
Jan 29, 2003
1.452
1.452
1.435
1.437
344,700
-0.02(-1.52%)
Jan 28, 2003
1.435
1.489
1.435
1.459
652,950
+0.02(+1.65%)
Jan 27, 2003
1.441
1.463
1.421
1.436
573,300
-0.01(-0.36%)
Jan 24, 2003
1.444
1.454
1.430
1.441
293,850
-0.00(-0.26%)
Jan 23, 2003
1.444
1.459
1.404
1.444
495,450
+0.01(+0.72%)
Jan 22, 2003
1.330
1.437
1.330
1.434
1,110,600
+0.10(+7.56%)
Jan 21, 2003
1.357
1.367
1.321
1.333
280,800
-0.02(-1.37%)
Jan 17, 2003
1.363
1.374
1.352
1.352
266,400
-0.02(-1.24%)
Jan 16, 2003
1.350
1.381
1.350
1.369
837,450
+0.00(+0.00%)
Jan 15, 2003
1.367
1.378
1.356
1.369
814,050
-0.00(-0.05%)
Jan 14, 2003
1.356
1.374
1.344
1.370
929,700
-0.02(-1.65%)
Jan 13, 2003
1.407
1.407
1.373
1.393
279,450
-0.01(-0.79%)
Jan 10, 2003
1.407
1.436
1.391
1.404
578,700
-0.02(-1.46%)
Jan 09, 2003
1.456
1.456
1.357
1.424
1,866,600
-0.04(-2.63%)
Jan 08, 2003
1.515
1.515
1.461
1.463
329,400
-0.06(-3.89%)
Jan 07, 2003
1.593
1.600
1.511
1.522
356,400
-0.08(-4.86%)
Jan 06, 2003
1.600
1.626
1.594
1.600
431,550
+0.01(+0.42%)
Jan 03, 2003
1.596
1.624
1.585
1.593
115,650
-0.01(-0.46%)
Jan 02, 2003
1.596
1.637
1.585
1.601
198,000
+0.02(+1.12%)
Dec 31, 2002
1.585
1.636
1.564
1.583
245,700
-0.01(-0.37%)
Dec 30, 2002
1.619
1.644
1.585
1.589
283,050
-0.03(-1.83%)
Dec 27, 2002
1.641
1.652
1.600
1.619
177,750
-0.03(-1.66%)
Dec 26, 2002
1.645
1.667
1.630
1.646
83,700
+0.00(+0.09%)
Dec 24, 2002
1.644
1.644
1.629
1.644
42,300
-0.00(-0.22%)
Dec 23, 2002
1.630
1.664
1.629
1.648
153,450
+0.02(+1.09%)
Dec 20, 2002
1.644
1.644
1.613
1.630
528,300
-0.00(-0.18%)
Dec 19, 2002
1.630
1.664
1.630
1.633
226,800
+0.00(+0.23%)
Dec 18, 2002
1.682
1.682
1.619
1.630
374,850
-0.05(-3.08%)
Dec 17, 2002
1.676
1.685
1.659
1.681
252,900
-0.00(-0.13%)
Dec 16, 2002
1.613
1.684
1.613
1.684
243,900
+0.07(+4.36%)
Dec 13, 2002
1.585
1.641
1.585
1.613
793,350
+0.04(+2.25%)
Dec 12, 2002
1.530
1.601
1.519
1.578
346,500
+0.04(+2.90%)
Dec 11, 2002
1.554
1.554
1.527
1.533
79,650
-0.02(-1.43%)
Dec 10, 2002
1.556
1.561
1.527
1.556
180,900
+0.00(+0.00%)
Dec 09, 2002
1.557
1.581
1.552
1.556
402,300
-0.00(-0.19%)
Dec 06, 2002
1.541
1.561
1.526
1.559
143,100
+0.01(+0.62%)
Dec 05, 2002
1.552
1.579
1.541
1.549
310,500
-0.02(-0.99%)
Dec 04, 2002
1.579
1.585
1.527
1.564
318,600
-0.02(-1.08%)
Dec 03, 2002
1.574
1.585
1.560
1.581
264,600
+0.00(+0.00%)
Dec 02, 2002
1.578
1.588
1.533
1.581
236,250
+0.01(+0.95%)
Nov 29, 2002
1.582
1.593
1.559
1.567
81,900
-0.01(-0.94%)
Nov 27, 2002
1.522
1.595
1.522
1.581
215,100
+0.07(+4.30%)
Nov 26, 2002
1.541
1.541
1.485
1.516
134,100
-0.03(-2.06%)
Nov 25, 2002
1.537
1.548
1.527
1.548
250,650
+0.02(+1.01%)
Nov 22, 2002
1.585
1.585
1.526
1.533
364,050
-0.05(-3.41%)
Nov 21, 2002
1.591
1.616
1.570
1.587
233,550
+0.00(+0.19%)
Nov 20, 2002
1.522
1.585
1.522
1.584
198,000
+0.05(+3.53%)
Nov 19, 2002
1.530
1.588
1.515
1.530
324,900
-0.01(-0.43%)
Nov 18, 2002
1.581
1.581
1.536
1.536
203,850
-0.04(-2.81%)
Nov 15, 2002
1.608
1.609
1.563
1.581
214,650
-0.04(-2.60%)
Nov 14, 2002
1.630
1.670
1.622
1.623
261,900
+0.00(+0.05%)
Nov 13, 2002
1.632
1.641
1.604
1.622
495,000
-0.01(-0.68%)
Nov 12, 2002
1.619
1.657
1.619
1.633
382,050
+0.01(+0.46%)
Nov 11, 2002
1.619
1.648
1.615
1.626
430,650
+0.00(+0.00%)
Nov 08, 2002
1.593
1.633
1.593
1.626
367,650
+0.02(+1.43%)
Nov 07, 2002
1.567
1.624
1.556
1.603
493,650
+0.03(+2.08%)
Nov 06, 2002
1.533
1.578
1.519
1.570
506,700
+0.04(+2.51%)
Nov 05, 2002
1.548
1.548
1.504
1.532
335,700
-0.02(-1.00%)
Nov 04, 2002
1.559
1.559
1.536
1.547
274,500
-0.01(-0.52%)
Nov 01, 2002
1.526
1.564
1.525
1.556
565,200
+0.01(+0.72%)
Oct 31, 2002
1.637
1.659
1.530
1.544
366,750
-0.09(-5.66%)
Oct 30, 2002
1.615
1.719
1.586
1.637
513,450
+0.02(+1.38%)
Oct 29, 2002
1.578
1.619
1.504
1.615
1,215,000
+0.00(+0.23%)
Oct 28, 2002
1.696
1.699
1.611
1.611
513,450
-0.08(-4.61%)
Oct 25, 2002
1.680
1.689
1.646
1.689
249,750
+0.01(+0.44%)
Oct 24, 2002
1.722
1.733
1.676
1.681
990,000
-0.04(-2.20%)
Oct 23, 2002
1.685
1.733
1.668
1.719
284,850
+0.03(+1.80%)
Oct 22, 2002
1.722
1.736
1.667
1.689
26,820,000
-0.07(-4.00%)
Oct 21, 2002
1.774
1.800
1.759
1.759
255,150
-0.01(-0.84%)
Oct 18, 2002
1.773
1.787
1.763
1.774
1,103,400
-0.00(-0.17%)
Oct 17, 2002
1.741
1.784
1.741
1.777
1,211,400
+0.02(+1.01%)
Oct 16, 2002
1.763
1.785
1.748
1.759
194,850
-0.00(-0.17%)
Oct 15, 2002
1.778
1.800
1.759
1.762
867,600
+0.04(+2.23%)
Oct 14, 2002
1.672
1.752
1.637
1.724
412,650
+0.03(+1.97%)
Oct 11, 2002
1.630
1.844
1.630
1.690
1,176,300
+0.05(+3.35%)
Oct 10, 2002
1.522
1.643
1.522
1.636
474,300
+0.11(+7.19%)
Oct 09, 2002
1.511
1.533
1.504
1.526
486,450
+0.01(+0.68%)
Oct 08, 2002
1.467
1.526
1.456
1.516
326,250
+0.05(+3.33%)
Oct 07, 2002
1.493
1.510
1.445
1.467
455,850
-0.01(-1.00%)
Oct 04, 2002
1.589
1.589
1.452
1.481
314,550
-0.11(-7.11%)
Oct 03, 2002
1.578
1.673
1.574
1.595
534,150
+0.01(+0.61%)
Oct 02, 2002
1.574
1.600
1.556
1.585
571,950
-0.01(-0.79%)
Oct 01, 2002
1.496
1.598
1.479
1.598
574,650
+0.11(+7.05%)
Sep 30, 2002
1.504
1.505
1.409
1.493
782,100
-0.02(-1.23%)
Sep 27, 2002
1.481
1.511
1.470
1.511
190,350
+0.03(+2.00%)
Sep 26, 2002
1.419
1.484
1.419
1.481
110,700
+0.07(+4.99%)
Sep 25, 2002
1.411
1.428
1.370
1.411
182,250
+0.01(+1.06%)
Sep 24, 2002
1.452
1.458
1.389
1.396
235,800
-0.05(-3.23%)
Sep 23, 2002
1.485
1.493
1.423
1.443
225,450
-0.05(-3.56%)
Sep 20, 2002
1.526
1.528
1.496
1.496
238,500
+0.00(+0.25%)
Sep 19, 2002
1.539
1.543
1.490
1.493
332,550
-0.05(-3.13%)
Sep 18, 2002
1.501
1.548
1.501
1.541
231,300
+0.04(+2.46%)
Sep 17, 2002
1.525
1.537
1.504
1.504
183,150
-0.02(-1.31%)
Sep 16, 2002
1.567
1.567
1.519
1.524
133,200
-0.05(-2.88%)
Sep 13, 2002
1.530
1.596
1.519
1.569
438,750
+0.03(+2.07%)
Sep 12, 2002
1.526
1.573
1.519
1.537
238,950
+0.01(+0.73%)
Sep 11, 2002
1.541
1.563
1.526
1.526
90,900
-0.01(-0.48%)
Sep 10, 2002
1.486
1.541
1.470
1.533
256,050
+0.05(+3.24%)
Sep 09, 2002
1.493
1.493
1.452
1.485
160,200
-0.01(-0.79%)
Sep 06, 2002
1.456
1.504
1.456
1.497
163,800
+0.04(+2.80%)
Sep 05, 2002
1.448
1.465
1.433
1.456
177,750
+0.00(+0.05%)
Sep 04, 2002
1.414
1.461
1.367
1.456
196,200
+0.04(+2.88%)
Sep 03, 2002
1.501
1.504
1.386
1.415
540,000
-0.10(-6.88%)
Aug 30, 2002
1.474
1.541
1.474
1.519
182,700
+0.04(+2.81%)
Aug 29, 2002
1.475
1.511
1.474
1.478
310,500
+0.00(+0.20%)
Aug 28, 2002
1.500
1.507
1.448
1.475
165,150
-0.03(-2.16%)
Aug 27, 2002
1.567
1.585
1.500
1.507
180,000
-0.05(-3.33%)
Aug 26, 2002
1.493
1.561
1.455
1.559
310,500
+0.08(+5.09%)
Aug 23, 2002
1.531
1.531
1.478
1.484
499,950
-0.05(-3.24%)
Aug 22, 2002
1.548
1.568
1.522
1.533
171,900
-0.02(-1.43%)
Aug 21, 2002
1.488
1.556
1.481
1.556
45,000
+0.09(+5.85%)
Aug 20, 2002
1.552
1.567
1.467
1.470
860,850
-0.07(-4.71%)
Aug 16, 2002
1.589
1.589
1.539
1.542
364,950
-0.06(-3.88%)
Aug 15, 2002
1.552
1.610
1.552
1.604
174,150
+0.06(+3.88%)
Aug 14, 2002
1.515
1.565
1.502
1.544
256,950
+0.04(+2.41%)
Aug 13, 2002
1.493
1.538
1.493
1.508
130,500
+0.03(+1.80%)
Aug 12, 2002
1.480
1.513
1.463
1.481
241,200
+0.09(+6.27%)
Aug 07, 2002
1.404
1.419
1.363
1.394
128,700
+0.00(+0.11%)
Aug 06, 2002
1.378
1.457
1.374
1.393
375,300
+0.03(+1.90%)
Aug 05, 2002
1.407
1.419
1.341
1.367
463,500
-0.05(-3.40%)
Aug 02, 2002
1.426
1.428
1.389
1.415
310,950
-0.03(-1.90%)
Aug 01, 2002
1.459
1.475
1.411
1.442
110,250
-0.02(-1.67%)
Jul 31, 2002
1.476
1.495
1.437
1.467
176,400
-0.01(-0.75%)
Jul 30, 2002
1.507
1.519
1.451
1.478
261,450
-0.04(-2.92%)
Jul 29, 2002
1.474
1.536
1.474
1.522
264,600
+0.07(+4.58%)
Jul 26, 2002
1.430
1.456
1.356
1.456
574,650
+0.02(+1.29%)
Jul 25, 2002
1.367
1.437
1.333
1.437
875,700
+0.07(+5.15%)
Jul 24, 2002
1.285
1.367
1.259
1.367
891,000
+0.09(+6.96%)
Jul 23, 2002
1.327
1.370
1.239
1.278
706,500
-0.04(-3.09%)
Jul 22, 2002
1.407
1.479
1.296
1.319
1,422,450
-0.10(-6.81%)
Jul 19, 2002
1.495
1.495
1.379
1.415
569,250
-0.15(-9.48%)
Jul 17, 2002
1.578
1.623
1.563
1.563
533,250
-0.10(-6.22%)
Jul 12, 2002
1.643
1.674
1.615
1.667
576,450
+0.03(+1.81%)
Jul 11, 2002
1.730
1.744
1.614
1.637
805,500
-0.10(-5.56%)
Jul 10, 2002
1.781
1.789
1.719
1.733
538,650
-0.04(-2.30%)
Jul 09, 2002
1.741
1.774
1.741
1.774
668,700
+0.03(+1.78%)
Jul 08, 2002
1.793
1.793
1.743
1.743
819,900
-0.05(-2.77%)
Jul 05, 2002
1.781
1.830
1.781
1.793
157,950
+0.02(+1.26%)
Jul 04, 2002
1.890
1.890
1.704
1.770
633,150
+0.00(+0.00%)
Jul 03, 2002
1.890
1.890
1.704
1.770
633,150
-0.12(-6.35%)
Jul 02, 2002
1.909
1.947
1.870
1.890
645,750
-0.02(-0.97%)
Jul 01, 2002
1.978
1.978
1.881
1.909
508,950
-0.06(-2.94%)
Jun 28, 2002
1.870
1.981
1.870
1.967
814,050
+0.10(+5.15%)
Jun 27, 2002
1.959
1.996
1.864
1.870
910,800
-0.09(-4.46%)
Jun 26, 2002
1.912
1.976
1.896
1.958
264,600
+0.03(+1.42%)
Jun 25, 2002
1.965
2.022
1.930
1.930
464,850
+0.03(+1.80%)
Jun 21, 2002
1.863
1.919
1.856
1.896
834,300
+0.03(+1.79%)
Jun 20, 2002
1.848
1.884
1.844
1.863
301,950
-0.00(-0.08%)
Jun 19, 2002
1.850
1.915
1.844
1.864
652,950
+0.01(+0.68%)
Jun 18, 2002
1.870
1.889
1.852
1.852
469,800
-0.02(-0.99%)
Jun 17, 2002
1.859
1.895
1.859
1.870
568,350
+0.00(+0.20%)
Jun 14, 2002
1.793
1.867
1.778
1.867
561,150
+0.12(+7.01%)
Jun 12, 2002
1.715
1.773
1.715
1.744
369,450
+0.03(+1.60%)
Jun 11, 2002
1.773
1.781
1.693
1.717
355,950
-0.04(-2.15%)
Jun 10, 2002
1.807
1.815
1.733
1.755
508,950
-0.05(-2.51%)
Jun 07, 2002
1.744
1.800
1.733
1.800
406,350
+0.05(+2.75%)
Jun 06, 2002
1.759
1.800
1.735
1.752
431,550
-0.01(-0.50%)
Jun 05, 2002
1.796
1.796
1.744
1.761
746,100
-0.07(-3.77%)
May 31, 2002
1.844
1.867
1.814
1.830
471,150
-0.07(-3.55%)
May 29, 2002
1.915
1.915
1.857
1.897
385,200
-0.03(-1.31%)
May 28, 2002
1.885
1.933
1.815
1.922
414,900
+0.03(+1.76%)
May 27, 2002
1.941
1.944
1.867
1.889
346,500
+0.00(+0.00%)
May 24, 2002
1.941
1.944
1.867
1.889
343,350
-0.06(-3.04%)
May 23, 2002
1.963
1.970
1.919
1.948
391,500
-0.03(-1.57%)
May 22, 2002
1.904
1.979
1.904
1.979
311,400
+0.08(+3.97%)
May 21, 2002
1.933
1.937
1.904
1.904
468,450
-0.03(-1.68%)
May 20, 2002
1.904
1.944
1.904
1.936
384,300
+0.01(+0.73%)
May 17, 2002
1.981
1.992
1.919
1.922
470,250
-0.06(-2.95%)
May 16, 2002
2.000
2.000
1.948
1.981
606,150
-0.02(-1.18%)
May 15, 2002
1.982
2.026
1.981
2.004
449,550
+0.02(+1.12%)
May 14, 2002
2.048
2.067
1.904
1.982
1,236,150
-0.07(-3.57%)
May 13, 2002
2.111
2.111
2.012
2.056
647,100
-0.07(-3.48%)
May 10, 2002
2.148
2.149
2.130
2.130
284,400
-0.02(-0.86%)
May 09, 2002
2.181
2.181
2.141
2.148
519,300
-0.03(-1.60%)
May 08, 2002
2.152
2.185
2.129
2.183
425,700
+0.07(+3.22%)
May 07, 2002
2.059
2.144
2.059
2.115
719,100
+0.07(+3.26%)
May 06, 2002
2.153
2.159
2.048
2.048
1,103,400
-0.10(-4.85%)
May 03, 2002
2.133
2.166
2.133
2.153
611,100
+0.02(+1.04%)
May 02, 2002
2.144
2.148
2.115
2.130
2,250,000
-0.01(-0.66%)
May 01, 2002
2.121
2.155
2.113
2.144
866,700
+0.02(+1.08%)
Apr 30, 2002
2.163
2.183
2.100
2.121
833,850
-0.04(-1.92%)
Apr 29, 2002
2.137
2.166
2.119
2.163
542,250
+0.02(+0.97%)
Apr 26, 2002
2.163
2.190
2.140
2.142
266,850
-0.03(-1.40%)
Apr 25, 2002
2.177
2.178
2.126
2.173
1,247,400
-0.02(-1.05%)
Apr 24, 2002
2.178
2.196
2.131
2.196
342,000
+0.02(+0.82%)
Apr 23, 2002
2.144
2.190
2.144
2.178
151,200
+0.03(+1.41%)
Apr 22, 2002
2.167
2.178
2.133
2.147
436,950
-0.02(-0.75%)
Apr 19, 2002
2.178
2.193
2.152
2.164
209,700
-0.03(-1.18%)
Apr 18, 2002
2.207
2.218
2.167
2.190
475,650
-0.01(-0.30%)
Apr 17, 2002
2.118
2.222
2.118
2.196
867,150
+0.08(+3.71%)
Apr 16, 2002
2.063
2.133
2.063
2.118
754,650
+0.07(+3.59%)
Apr 15, 2002
1.997
2.111
1.997
2.044
1,817,100
+0.05(+2.41%)
Apr 12, 2002
2.130
2.172
1.996
1.996
1,708,650
-0.13(-6.26%)
Apr 11, 2002
2.052
2.133
2.046
2.130
1,141,200
+0.08(+3.98%)
Apr 10, 2002
2.001
2.056
2.000
2.048
990,000
+0.05(+2.26%)
Apr 09, 2002
2.036
2.037
1.979
2.003
491,850
-0.02(-1.13%)
Apr 08, 2002
1.859
2.026
1.856
2.026
593,550
+0.17(+9.40%)
Apr 05, 2002
1.907
1.922
1.844
1.852
529,650
-0.05(-2.84%)
Apr 04, 2002
2.030
2.030
1.906
1.906
575,550
-0.12(-6.10%)
Apr 03, 2002
2.050
2.051
1.993
2.030
273,150
-0.02(-1.01%)
Apr 02, 2002
2.030
2.074
2.030
2.050
642,150
+0.01(+0.51%)
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.