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
Brazil Ishares MSCI ETF
(NY:
EWZ
)
27.24
-0.61 (-2.19%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 12, 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 (%)
Apr 30, 2003
5.633
5.633
5.540
5.540
196,171
-0.02(-0.39%)
Apr 29, 2003
5.507
5.704
5.496
5.562
1,466,184
+0.17(+3.15%)
Apr 28, 2003
5.233
5.403
5.167
5.392
592,526
+0.16(+3.04%)
Apr 25, 2003
5.249
5.260
5.205
5.233
47,766
-0.01(-0.10%)
Apr 24, 2003
5.370
5.370
5.211
5.238
150,228
-0.12(-2.25%)
Apr 23, 2003
5.298
5.359
5.277
5.359
130,538
+0.09(+1.66%)
Apr 22, 2003
5.167
5.282
5.150
5.271
128,715
-0.02(-0.31%)
Apr 21, 2003
5.397
5.397
5.222
5.288
129,626
+0.06(+1.15%)
Apr 17, 2003
5.183
5.260
5.172
5.227
171,194
+0.14(+2.69%)
Apr 16, 2003
5.085
5.167
5.052
5.090
475,479
+0.02(+0.32%)
Apr 15, 2003
4.980
5.074
4.975
5.074
540,566
+0.14(+2.89%)
Apr 14, 2003
4.926
4.936
4.871
4.931
442,116
+0.07(+1.35%)
Apr 11, 2003
4.832
4.909
4.805
4.865
152,233
+0.05(+1.14%)
Apr 10, 2003
4.865
4.882
4.788
4.810
28,076
-0.07(-1.46%)
Apr 09, 2003
4.904
4.936
4.876
4.882
442,662
-0.03(-0.56%)
Apr 08, 2003
5.096
5.096
4.887
4.909
263,081
-0.14(-2.72%)
Apr 07, 2003
5.211
5.211
5.046
5.046
305,379
+0.06(+1.21%)
Apr 04, 2003
4.958
4.997
4.893
4.986
139,471
+0.04(+0.89%)
Apr 03, 2003
4.931
4.964
4.865
4.942
875,298
+0.07(+1.35%)
Apr 02, 2003
4.969
4.969
4.843
4.876
707,750
+0.13(+2.77%)
Apr 01, 2003
4.657
4.745
4.618
4.745
178,851
+0.16(+3.59%)
Mar 31, 2003
4.591
4.607
4.503
4.580
65,998
-0.03(-0.71%)
Mar 28, 2003
4.580
4.613
4.558
4.613
521,058
+0.04(+0.96%)
Mar 27, 2003
4.476
4.569
4.454
4.569
21,695
-0.01(-0.12%)
Mar 26, 2003
4.591
4.591
4.536
4.574
87,146
+0.02(+0.36%)
Mar 25, 2003
4.503
4.558
4.481
4.558
520,511
+0.08(+1.71%)
Mar 24, 2003
4.531
4.531
4.476
4.481
292,981
-0.12(-2.62%)
Mar 21, 2003
4.580
4.602
4.503
4.602
1,081,315
+0.15(+3.33%)
Mar 20, 2003
4.366
4.470
4.355
4.454
138,013
+0.02(+0.50%)
Mar 19, 2003
4.470
4.514
4.415
4.432
138,742
-0.04(-0.98%)
Mar 18, 2003
4.465
4.476
4.421
4.476
221,513
+0.08(+1.75%)
Mar 17, 2003
4.383
4.465
4.344
4.399
733,092
+0.00(+0.00%)
Mar 14, 2003
4.487
4.487
4.383
4.399
264,175
-0.02(-0.37%)
Mar 13, 2003
4.317
4.426
4.306
4.415
268,186
+0.12(+2.81%)
Mar 12, 2003
4.223
4.295
4.174
4.295
106,654
+0.10(+2.35%)
Mar 11, 2003
4.108
4.202
4.108
4.196
66,180
+0.10(+2.41%)
Mar 10, 2003
4.169
4.218
4.097
4.097
20,419
-0.16(-3.86%)
Mar 07, 2003
4.207
4.278
4.196
4.262
112,306
+0.07(+1.70%)
Mar 06, 2003
4.136
4.207
4.130
4.191
218,596
+0.09(+2.28%)
Mar 05, 2003
4.163
4.163
4.026
4.097
87,876
+0.03(+0.81%)
Mar 04, 2003
4.053
4.130
4.053
4.064
98,815
-0.04(-0.94%)
Mar 03, 2003
4.010
4.114
4.010
4.103
36,280
+0.02(+0.40%)
Feb 28, 2003
4.053
4.092
4.053
4.086
68,733
+0.04(+1.09%)
Feb 27, 2003
3.977
4.042
3.977
4.042
24,794
+0.08(+2.08%)
Feb 26, 2003
4.031
4.059
3.960
3.960
67,456
-0.05(-1.37%)
Feb 25, 2003
4.004
4.015
3.944
4.015
357,521
-0.09(-2.27%)
Feb 24, 2003
4.108
4.196
4.108
4.108
61,805
+0.07(+1.63%)
Feb 21, 2003
4.070
4.070
4.042
4.042
4,010
+0.00(+0.00%)
Feb 20, 2003
4.092
4.092
4.004
4.042
54,694
+0.01(+0.14%)
Feb 19, 2003
4.114
4.114
4.031
4.037
164,084
-0.08(-1.87%)
Feb 18, 2003
4.103
4.114
4.103
4.114
48,496
+0.18(+4.60%)
Feb 14, 2003
4.004
4.004
3.927
3.933
9,662
-0.09(-2.32%)
Feb 13, 2003
4.020
4.081
3.977
4.026
115,041
-0.12(-2.78%)
Feb 12, 2003
4.130
4.163
4.130
4.141
29,352
-0.02(-0.40%)
Feb 11, 2003
4.240
4.262
4.152
4.158
189,790
+0.04(+1.07%)
Feb 10, 2003
4.037
4.174
4.037
4.114
225,524
-0.03(-0.79%)
Feb 07, 2003
4.196
4.256
4.130
4.147
20,966
+0.03(+0.67%)
Feb 06, 2003
4.141
4.141
4.075
4.119
128,168
-0.10(-2.34%)
Feb 05, 2003
4.223
4.223
4.180
4.218
14,585
+0.05(+1.32%)
Feb 04, 2003
4.245
4.245
4.163
4.163
69,826
-0.13(-3.07%)
Feb 03, 2003
4.317
4.350
4.278
4.295
254,512
-0.02(-0.51%)
Jan 31, 2003
4.202
4.333
4.202
4.317
420,602
+0.13(+3.01%)
Jan 30, 2003
4.229
4.229
4.086
4.191
136,372
-0.02(-0.39%)
Jan 29, 2003
4.015
4.229
4.015
4.207
411,122
+0.19(+4.78%)
Jan 28, 2003
3.977
4.020
3.949
4.015
297,721
+0.05(+1.24%)
Jan 27, 2003
3.845
3.993
3.845
3.966
334,731
-0.07(-1.63%)
Jan 24, 2003
4.147
4.169
4.004
4.031
185,597
-0.20(-4.67%)
Jan 23, 2003
4.355
4.355
4.229
4.229
515,953
-0.05(-1.15%)
Jan 22, 2003
4.339
4.383
4.278
4.278
534,185
-0.13(-2.86%)
Jan 21, 2003
4.437
4.503
4.393
4.404
327,074
-0.21(-4.63%)
Jan 17, 2003
4.690
4.690
4.618
4.618
637,558
-0.20(-4.21%)
Jan 16, 2003
4.816
4.904
4.794
4.821
55,970
+0.05(+1.03%)
Jan 15, 2003
4.909
4.909
4.766
4.772
79,854
-0.16(-3.23%)
Jan 14, 2003
4.953
4.953
4.871
4.931
38,833
-0.01(-0.11%)
Jan 13, 2003
4.898
4.958
4.854
4.936
371,559
+0.01(+0.11%)
Jan 10, 2003
4.838
4.931
4.805
4.931
179,398
+0.15(+3.10%)
Jan 09, 2003
4.799
4.805
4.673
4.783
395,078
+0.19(+4.18%)
Jan 08, 2003
4.734
4.772
4.591
4.591
81,495
-0.15(-3.24%)
Jan 07, 2003
4.794
4.799
4.723
4.745
61,440
-0.07(-1.48%)
Jan 06, 2003
4.854
4.854
4.739
4.816
304,102
+0.25(+5.40%)
Jan 03, 2003
4.651
4.651
4.476
4.569
587,604
+0.15(+3.35%)
Jan 02, 2003
4.448
4.547
4.372
4.421
243,209
+0.04(+1.00%)
Dec 31, 2002
4.432
4.437
4.366
4.377
7,292
-0.05(-1.24%)
Dec 30, 2002
4.328
4.437
4.322
4.432
148,405
-0.03(-0.74%)
Dec 27, 2002
4.553
4.553
4.388
4.465
51,048
-0.01(-0.12%)
Dec 26, 2002
4.542
4.547
4.465
4.470
6,016
-0.10(-2.16%)
Dec 24, 2002
4.361
4.574
4.361
4.569
10,574
+0.13(+2.84%)
Dec 23, 2002
4.717
4.766
4.393
4.443
1,242,665
-0.22(-4.71%)
Dec 20, 2002
4.580
4.766
4.580
4.662
538,743
+0.12(+2.53%)
Dec 19, 2002
4.437
4.607
4.437
4.547
176,846
+0.13(+2.98%)
Dec 18, 2002
4.388
4.415
4.240
4.415
210,210
+0.12(+2.81%)
Dec 17, 2002
4.333
4.383
4.278
4.295
275,661
+0.04(+1.03%)
Dec 16, 2002
4.141
4.300
4.114
4.251
415,315
+0.09(+2.11%)
Dec 13, 2002
4.015
4.163
4.004
4.163
58,341
+0.10(+2.57%)
Dec 12, 2002
4.108
4.108
3.982
4.059
103,190
+0.00(+0.00%)
Dec 11, 2002
4.075
4.081
3.977
4.059
148,769
+0.04(+0.96%)
Dec 10, 2002
3.905
4.031
3.905
4.020
21,330
+0.15(+3.97%)
Dec 09, 2002
3.949
3.993
3.867
3.867
67,821
-0.19(-4.60%)
Dec 06, 2002
3.894
4.053
3.894
4.053
41,932
+0.10(+2.64%)
Dec 05, 2002
4.064
4.070
3.894
3.949
298,086
-0.09(-2.31%)
Dec 04, 2002
3.982
4.081
3.982
4.042
329,262
-0.08(-1.86%)
Dec 03, 2002
4.163
4.163
4.031
4.119
613,675
+0.03(+0.67%)
Dec 02, 2002
4.218
4.223
4.086
4.092
32,816
+0.08(+2.05%)
Nov 29, 2002
4.114
4.114
4.010
4.010
10,938
-0.12(-2.92%)
Nov 27, 2002
4.031
4.130
3.955
4.130
44,302
+0.15(+3.72%)
Nov 26, 2002
4.141
4.141
3.977
3.982
18,960
-0.19(-4.60%)
Nov 25, 2002
4.196
4.218
4.125
4.174
1,838,655
-0.03(-0.78%)
Nov 22, 2002
4.015
4.207
4.015
4.207
15,496
+0.01(+0.26%)
Nov 21, 2002
4.141
4.196
4.114
4.196
83,682
+0.06(+1.46%)
Nov 20, 2002
4.053
4.136
3.955
4.136
225,160
+0.05(+1.34%)
Nov 19, 2002
4.010
4.097
4.010
4.081
88,605
-0.02(-0.53%)
Nov 18, 2002
4.004
4.125
3.982
4.103
68,915
+0.26(+6.70%)
Nov 15, 2002
3.916
3.916
3.741
3.845
11,485
-0.03(-0.85%)
Nov 14, 2002
3.911
3.911
3.785
3.878
53,783
+0.02(+0.43%)
Nov 13, 2002
3.894
3.894
3.796
3.861
22,789
+0.01(+0.28%)
Nov 12, 2002
3.960
4.004
3.845
3.850
17,137
-0.15(-3.84%)
Nov 11, 2002
4.059
4.059
3.966
4.004
14,767
-0.03(-0.68%)
Nov 08, 2002
4.037
4.081
3.993
4.031
91,340
+0.09(+2.23%)
Nov 07, 2002
3.845
3.955
3.818
3.944
66,545
+0.18(+4.66%)
Nov 06, 2002
3.850
3.944
3.735
3.768
1,450,869
-0.21(-5.37%)
Nov 05, 2002
4.010
4.103
3.960
3.982
179,398
-0.03(-0.82%)
Nov 04, 2002
4.169
4.328
4.010
4.015
2,233,916
-0.04(-1.08%)
Nov 01, 2002
4.081
4.174
4.053
4.059
76,390
-0.02(-0.40%)
Oct 31, 2002
4.010
4.097
4.010
4.075
2,459,623
+0.16(+4.21%)
Oct 30, 2002
3.774
3.927
3.774
3.911
607,841
+0.26(+7.22%)
Oct 29, 2002
3.686
3.686
3.543
3.648
719,965
-0.01(-0.30%)
Oct 28, 2002
3.949
4.053
3.658
3.658
1,479,128
-0.23(-5.92%)
Oct 25, 2002
3.768
3.889
3.664
3.889
1,596,722
+0.21(+5.82%)
Oct 24, 2002
3.565
3.730
3.565
3.675
688,971
+0.16(+4.52%)
Oct 23, 2002
3.401
3.538
3.395
3.516
39,234,376
+0.14(+4.23%)
Oct 22, 2002
3.159
3.395
3.154
3.373
79,489
+0.08(+2.50%)
Oct 21, 2002
3.335
3.335
3.181
3.291
45,396
+0.01(+0.17%)
Oct 18, 2002
3.214
3.318
3.214
3.286
307,202
+0.03(+1.01%)
Oct 17, 2002
2.989
3.258
2.989
3.253
603,100
+0.32(+10.84%)
Oct 16, 2002
3.126
3.126
2.934
2.934
440,839
-0.17(-5.48%)
Oct 15, 2002
3.209
3.231
3.028
3.104
159,526
+0.01(+0.18%)
Oct 14, 2002
3.181
3.225
3.099
3.099
79,307
-0.21(-6.46%)
Oct 11, 2002
3.258
3.423
3.187
3.313
80,765
+0.19(+5.96%)
Oct 10, 2002
3.231
3.291
3.126
3.126
28,131,340
-0.07(-2.06%)
Oct 09, 2002
3.209
3.264
3.181
3.192
236,281
-0.23(-6.73%)
Oct 08, 2002
3.302
3.423
3.269
3.423
231,723
+0.07(+2.13%)
Oct 07, 2002
3.401
3.505
3.351
3.351
4,598,553
-0.21(-6.00%)
Oct 04, 2002
3.615
3.615
3.488
3.565
690,794
+0.04(+1.09%)
Oct 03, 2002
3.417
3.543
3.351
3.527
582,316
+0.06(+1.74%)
Oct 02, 2002
3.516
3.615
3.406
3.467
520,876
-0.04(-1.10%)
Oct 01, 2002
3.209
3.505
3.187
3.505
399,271
+0.33(+10.36%)
Sep 30, 2002
3.028
3.203
2.962
3.176
974,478
+0.00(+0.00%)
Sep 27, 2002
3.346
3.346
3.165
3.176
1,215,500
-0.24(-6.91%)
Sep 26, 2002
3.439
3.538
3.379
3.412
202,735
-0.04(-1.27%)
Sep 25, 2002
3.467
3.565
3.379
3.456
818,051
-0.01(-0.16%)
Sep 24, 2002
3.576
3.615
3.461
3.461
17,338,240
-0.15(-4.25%)
Sep 23, 2002
3.675
3.675
3.571
3.615
121,969
-0.27(-7.05%)
Sep 20, 2002
3.790
3.911
3.708
3.889
228,077
+0.13(+3.50%)
Sep 19, 2002
3.949
3.949
3.746
3.757
667,093
-0.18(-4.46%)
Sep 18, 2002
3.977
4.081
3.905
3.933
5,615,329
-0.15(-3.76%)
Sep 17, 2002
4.251
4.300
4.086
4.086
333,273
-0.16(-3.75%)
Sep 16, 2002
4.322
4.322
4.245
4.245
246,491
-0.17(-3.85%)
Sep 13, 2002
4.377
4.470
4.311
4.415
9,480
-0.03(-0.62%)
Sep 12, 2002
4.459
4.459
4.333
4.443
171,194
-0.04(-0.86%)
Sep 11, 2002
4.454
4.498
4.399
4.481
1,036,101
+0.20(+4.74%)
Sep 10, 2002
4.410
4.410
4.278
4.278
119,052
-0.02(-0.51%)
Sep 09, 2002
4.169
4.322
4.130
4.300
28,076
+0.17(+4.12%)
Sep 06, 2002
4.180
4.180
4.081
4.130
26,071
+0.09(+2.17%)
Sep 05, 2002
4.322
4.322
4.042
4.042
14,402
-0.22(-5.15%)
Sep 04, 2002
4.300
4.300
4.180
4.262
29,535
+0.05(+1.30%)
Sep 03, 2002
4.415
4.415
4.207
4.207
2,201,646
-0.21(-4.72%)
Aug 30, 2002
4.426
4.569
4.366
4.415
321,240
-0.02(-0.37%)
Aug 29, 2002
4.180
4.443
4.169
4.432
120,146
+0.13(+2.93%)
Aug 28, 2002
4.410
4.426
4.240
4.306
102,643
-0.04(-0.88%)
Aug 27, 2002
4.443
4.520
4.322
4.344
448,314
+0.08(+1.80%)
Aug 26, 2002
4.240
4.328
4.169
4.267
352,781
+0.03(+0.78%)
Aug 23, 2002
4.196
4.278
4.147
4.234
432,088
+0.08(+1.98%)
Aug 22, 2002
4.130
4.152
4.037
4.152
18,231
+0.07(+1.61%)
Aug 21, 2002
4.070
4.185
4.059
4.086
305,743
+0.04(+1.09%)
Aug 20, 2002
4.240
4.245
4.037
4.042
117,229
-0.13(-3.03%)
Aug 16, 2002
3.922
4.196
3.878
4.169
474,750
+0.25(+6.29%)
Aug 15, 2002
4.059
4.075
3.867
3.922
111,212
-0.11(-2.72%)
Aug 14, 2002
4.064
4.064
3.839
4.031
400,183
-0.01(-0.14%)
Aug 13, 2002
4.053
4.163
3.955
4.037
403,829
-0.14(-3.29%)
Aug 12, 2002
4.410
4.410
4.141
4.174
134,366
-0.14(-3.30%)
Aug 07, 2002
4.355
4.355
4.174
4.317
506,473
+0.10(+2.34%)
Aug 06, 2002
4.031
4.223
3.955
4.218
1,194,169
+0.17(+4.20%)
Aug 05, 2002
4.415
4.415
4.048
4.048
300,274
-0.23(-5.38%)
Aug 02, 2002
4.240
4.350
4.092
4.278
3,746,591
+0.22(+5.55%)
Aug 01, 2002
3.829
4.108
3.713
4.053
2,611,857
+0.22(+5.87%)
Jul 31, 2002
3.790
3.861
3.565
3.829
3,311,768
+0.13(+3.56%)
Jul 30, 2002
3.785
3.861
3.620
3.697
3,357,347
-0.12(-3.02%)
Jul 29, 2002
4.141
4.163
3.757
3.812
3,621,158
-0.33(-7.95%)
Jul 26, 2002
4.350
4.350
4.103
4.141
157,520
-0.18(-4.19%)
Jul 25, 2002
4.388
4.465
4.229
4.322
1,356,430
-0.26(-5.63%)
Jul 24, 2002
4.289
4.662
4.256
4.580
1,458,527
+0.08(+1.83%)
Jul 23, 2002
4.772
4.772
4.448
4.498
186,144
-0.21(-4.54%)
Jul 22, 2002
4.838
4.991
4.673
4.712
68,368
-0.24(-4.87%)
Jul 19, 2002
4.958
5.068
4.958
4.953
72,379
+0.00(+0.00%)
Jul 17, 2002
4.936
5.019
4.909
4.953
217,502
-0.25(-4.85%)
Jul 12, 2002
5.183
5.205
5.079
5.205
4,392,172
+0.16(+3.15%)
Jul 11, 2002
4.991
5.046
4.909
5.046
525,799
+0.09(+1.88%)
Jul 10, 2002
5.128
5.128
4.942
4.953
175,387
-0.02(-0.44%)
Jul 09, 2002
5.035
5.046
4.942
4.975
2,343,670
+0.01(+0.22%)
Jul 08, 2002
4.936
4.964
4.936
4.964
2,848,321
-0.01(-0.22%)
Jul 05, 2002
5.019
5.019
4.947
4.975
47,766
-0.09(-1.84%)
Jul 04, 2002
5.101
5.156
4.964
5.068
68,915
+0.00(+0.00%)
Jul 03, 2002
5.101
5.156
4.964
5.068
68,915
+0.02(+0.43%)
Jul 02, 2002
5.002
5.079
4.958
5.046
291,340
+0.02(+0.44%)
Jul 01, 2002
5.348
5.348
5.019
5.024
336,737
-0.30(-5.57%)
Jun 28, 2002
5.200
5.320
5.172
5.320
1,003,102
+0.18(+3.41%)
Jun 27, 2002
5.074
5.145
4.964
5.145
1,016,593
+0.26(+5.39%)
Jun 26, 2002
4.964
4.986
4.690
4.882
936,192
-0.07(-1.44%)
Jun 25, 2002
5.019
5.150
4.876
4.953
1,724,890
+0.15(+3.20%)
Jun 21, 2002
5.134
5.134
4.755
4.799
812,581
-0.36(-6.92%)
Jun 20, 2002
5.512
5.512
5.156
5.156
543,119
-0.36(-6.56%)
Jun 19, 2002
5.704
5.704
5.518
5.518
353,145
-0.19(-3.27%)
Jun 18, 2002
5.852
5.858
5.655
5.704
158,979
-0.13(-2.26%)
Jun 17, 2002
5.567
5.836
5.567
5.836
1,791,800
+0.21(+3.80%)
Jun 14, 2002
5.628
5.671
5.540
5.622
2,001,463
-0.16(-2.84%)
Jun 12, 2002
5.759
5.940
5.633
5.787
2,704,291
-0.08(-1.40%)
Jun 11, 2002
6.269
6.269
5.869
5.869
358,979
-0.34(-5.48%)
Jun 10, 2002
6.143
6.209
6.088
6.209
749,865
+0.12(+1.98%)
Jun 07, 2002
5.863
6.110
5.858
6.088
324,704
+0.05(+0.91%)
Jun 06, 2002
6.242
6.253
5.924
6.033
514,130
-0.30(-4.76%)
Jun 05, 2002
6.406
6.406
6.258
6.335
576,665
-0.30(-4.55%)
May 31, 2002
6.856
6.856
6.631
6.637
55,970
+0.00(+0.00%)
May 28, 2002
6.681
6.708
6.555
6.637
100,638
+0.02(+0.25%)
May 27, 2002
6.626
6.642
6.544
6.620
119,963
+0.00(+0.00%)
May 24, 2002
6.626
6.642
6.544
6.620
119,963
+0.05(+0.84%)
May 23, 2002
6.445
6.577
6.434
6.566
369,007
+0.05(+0.84%)
May 22, 2002
6.642
6.686
6.445
6.511
721,059
-0.13(-1.90%)
May 21, 2002
6.758
6.758
6.615
6.637
760,074
-0.01(-0.17%)
May 20, 2002
6.747
6.747
6.637
6.648
908,297
+0.00(+0.00%)
May 17, 2002
6.692
6.692
6.587
6.648
1,144,032
-0.03(-0.49%)
May 16, 2002
6.472
6.758
6.472
6.681
961,169
+0.24(+3.66%)
May 15, 2002
6.291
6.527
6.291
6.445
780,858
+0.06(+0.95%)
May 14, 2002
6.308
6.478
6.308
6.385
557,339
+0.10(+1.66%)
May 13, 2002
6.363
6.472
6.258
6.280
1,258,344
-0.14(-2.22%)
May 10, 2002
6.330
6.472
6.330
6.423
1,150,960
-0.08(-1.18%)
May 09, 2002
6.801
6.801
6.363
6.500
155,150
-0.35(-5.12%)
May 08, 2002
6.697
6.856
6.692
6.851
128,715
+0.22(+3.39%)
May 07, 2002
6.851
6.851
6.555
6.626
937,285
-0.01(-0.17%)
May 06, 2002
6.593
6.664
6.582
6.637
94,457,856
-0.14(-2.10%)
May 03, 2002
6.906
6.911
6.582
6.779
18,468,598
-0.10(-1.51%)
May 02, 2002
7.103
7.130
6.818
6.884
2,470,380
-0.28(-3.90%)
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.