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
Flowers Foods
(NY:
FLO
)
22.80
-0.28 (-1.21%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2003
1.052
1.063
1.030
1.047
1,217,452
-0.01(-0.81%)
Apr 29, 2003
1.042
1.072
1.042
1.055
1,395,323
+0.01(+1.24%)
Apr 28, 2003
1.008
1.044
1.008
1.042
1,538,340
+0.03(+3.22%)
Apr 25, 2003
1.017
1.026
1.008
1.010
1,176,590
-0.01(-0.76%)
Apr 24, 2003
1.040
1.044
1.013
1.017
2,902,416
-0.03(-2.72%)
Apr 23, 2003
1.025
1.046
1.015
1.046
3,773,741
-0.02(-1.84%)
Apr 22, 2003
1.071
1.084
1.061
1.065
1,404,937
-0.01(-0.48%)
Apr 21, 2003
1.068
1.084
1.057
1.071
2,188,529
+0.00(+0.24%)
Apr 17, 2003
1.058
1.088
1.055
1.068
2,610,371
+0.01(+1.33%)
Apr 16, 2003
1.042
1.064
1.042
1.054
2,752,187
+0.01(+1.21%)
Apr 15, 2003
1.045
1.045
1.038
1.041
2,440,913
-0.00(-0.32%)
Apr 14, 2003
1.023
1.062
1.023
1.045
4,703,957
+0.03(+2.84%)
Apr 11, 2003
1.019
1.035
1.016
1.016
2,157,282
+0.00(+0.26%)
Apr 10, 2003
1.008
1.031
1.005
1.013
1,769,091
+0.01(+0.73%)
Apr 09, 2003
0.9866
1.013
0.9866
1.006
3,374,734
+0.02(+1.95%)
Apr 08, 2003
0.9804
0.9951
0.9804
0.9866
1,812,357
-0.00(-0.26%)
Apr 07, 2003
1.002
1.015
0.9859
0.9892
2,105,603
-0.01(-0.93%)
Apr 04, 2003
1.000
1.004
0.9903
0.9985
1,957,778
-0.00(-0.19%)
Apr 03, 2003
1.040
1.040
0.9974
1.000
4,158,327
-0.04(-3.63%)
Apr 02, 2003
1.025
1.051
1.025
1.038
2,133,245
+0.02(+1.55%)
Apr 01, 2003
1.013
1.028
1.001
1.022
2,766,609
+0.01(+0.91%)
Mar 31, 2003
1.006
1.024
0.9878
1.013
5,669,025
+0.01(+0.70%)
Mar 28, 2003
0.9863
1.006
0.9774
1.006
24,528,120
+0.03(+2.76%)
Mar 27, 2003
0.9726
0.9870
0.9722
0.9789
2,686,087
+0.00(+0.19%)
Mar 26, 2003
0.9796
0.9837
0.9648
0.9770
3,065,864
-0.00(-0.26%)
Mar 25, 2003
0.9615
0.9944
0.9578
0.9796
6,322,820
+0.05(+5.79%)
Mar 24, 2003
0.9245
0.9301
0.9164
0.9260
1,099,673
-0.01(-1.22%)
Mar 21, 2003
0.9242
0.9578
0.9230
0.9375
1,461,423
+0.01(+1.40%)
Mar 20, 2003
0.9256
0.9260
0.9068
0.9245
962,664
-0.01(-0.79%)
Mar 19, 2003
0.9560
0.9560
0.9212
0.9319
2,329,143
-0.03(-2.74%)
Mar 18, 2003
0.9504
0.9596
0.9367
0.9582
844,885
+0.00(+0.31%)
Mar 17, 2003
0.9249
0.9615
0.9245
0.9552
1,123,709
+0.03(+2.91%)
Mar 14, 2003
0.9319
0.9430
0.9119
0.9282
1,347,249
+0.00(+0.00%)
Mar 13, 2003
0.9341
0.9341
0.9134
0.9282
1,001,123
-0.01(-0.63%)
Mar 12, 2003
0.9308
0.9430
0.9175
0.9341
427,850
-0.00(-0.12%)
Mar 11, 2003
0.9338
0.9523
0.9338
0.9352
569,666
+0.00(+0.40%)
Mar 10, 2003
0.9201
0.9315
0.9079
0.9315
1,332,827
+0.01(+0.84%)
Mar 07, 2003
0.9060
0.9367
0.9060
0.9238
1,342,442
+0.01(+0.93%)
Mar 06, 2003
0.9212
0.9282
0.9153
0.9153
1,910,907
-0.01(-0.64%)
Mar 05, 2003
0.9164
0.9290
0.9060
0.9212
2,172,906
+0.01(+0.93%)
Mar 04, 2003
0.9201
0.9201
0.8968
0.9127
1,248,699
-0.01(-0.76%)
Mar 03, 2003
0.9245
0.9304
0.9053
0.9197
1,195,819
+0.00(+0.28%)
Feb 28, 2003
0.9238
0.9297
0.9101
0.9171
1,140,535
-0.01(-0.64%)
Feb 27, 2003
0.9312
0.9312
0.9119
0.9230
886,949
-0.00(-0.28%)
Feb 26, 2003
0.9323
0.9349
0.9156
0.9256
549,235
-0.01(-0.71%)
Feb 25, 2003
0.9330
0.9360
0.9153
0.9323
1,432,579
-0.00(-0.08%)
Feb 24, 2003
0.9375
0.9460
0.9275
0.9330
956,655
-0.01(-1.02%)
Feb 21, 2003
0.9571
0.9571
0.9371
0.9426
1,539,542
-0.01(-1.16%)
Feb 20, 2003
0.9489
0.9574
0.9441
0.9537
388,190
+0.01(+0.59%)
Feb 19, 2003
0.9578
0.9578
0.9441
0.9482
773,977
-0.01(-0.93%)
Feb 18, 2003
0.9489
0.9693
0.9430
0.9571
1,421,763
+0.01(+0.54%)
Feb 14, 2003
0.9504
0.9523
0.9393
0.9519
889,353
+0.01(+0.82%)
Feb 13, 2003
0.9208
0.9519
0.9171
0.9441
1,575,597
+0.02(+2.53%)
Feb 12, 2003
0.9356
0.9426
0.9119
0.9208
2,832,710
-0.01(-1.39%)
Feb 11, 2003
0.9711
0.9711
0.9308
0.9338
5,706,282
-0.04(-3.81%)
Feb 10, 2003
0.9375
0.9959
0.9297
0.9707
5,957,464
+0.03(+2.94%)
Feb 07, 2003
0.9105
0.9596
0.9060
0.9430
3,040,626
+0.04(+4.08%)
Feb 06, 2003
0.8949
0.9101
0.8912
0.9060
1,784,715
+0.01(+1.24%)
Feb 05, 2003
0.8968
0.9009
0.8879
0.8949
2,807,471
-0.01(-0.86%)
Feb 04, 2003
0.8838
0.9075
0.8768
0.9027
1,454,212
+0.01(+1.67%)
Feb 03, 2003
0.8746
0.8931
0.8620
0.8879
2,224,584
+0.02(+2.17%)
Jan 31, 2003
0.8561
0.8838
0.8439
0.8691
4,802,507
+0.01(+1.29%)
Jan 30, 2003
0.8598
0.8942
0.8173
0.8580
14,623,850
+0.23(+35.83%)
Jan 29, 2003
0.6361
0.6453
0.6290
0.6316
2,237,804
-0.00(-0.70%)
Jan 28, 2003
0.6346
0.6398
0.6305
0.6361
1,944,558
+0.00(+0.47%)
Jan 27, 2003
0.6161
0.6412
0.6102
0.6331
2,799,058
+0.02(+3.38%)
Jan 24, 2003
0.6350
0.6350
0.6002
0.6124
1,746,256
-0.02(-2.47%)
Jan 23, 2003
0.6464
0.6464
0.6209
0.6279
1,219,856
-0.00(-0.76%)
Jan 22, 2003
0.6638
0.6638
0.6327
0.6327
945,839
-0.02(-3.71%)
Jan 21, 2003
0.6657
0.6657
0.6571
0.6571
584,088
-0.00(-0.56%)
Jan 17, 2003
0.6730
0.6730
0.6590
0.6608
1,355,662
-0.00(-0.39%)
Jan 16, 2003
0.6620
0.6660
0.6549
0.6634
1,148,948
+0.01(+1.93%)
Jan 15, 2003
0.6601
0.6638
0.6250
0.6509
2,085,172
-0.02(-2.28%)
Jan 14, 2003
0.6742
0.6745
0.6645
0.6660
1,300,378
-0.01(-0.77%)
Jan 13, 2003
0.6786
0.6786
0.6690
0.6712
1,072,031
-0.00(-0.16%)
Jan 10, 2003
0.6823
0.6823
0.6675
0.6723
1,213,846
-0.01(-1.46%)
Jan 09, 2003
0.6804
0.6934
0.6753
0.6823
1,545,551
+0.01(+1.04%)
Jan 08, 2003
0.6952
0.6967
0.6749
0.6753
674,225
-0.02(-2.87%)
Jan 07, 2003
0.7008
0.7078
0.6786
0.6952
1,535,936
-0.01(-1.98%)
Jan 06, 2003
0.6841
0.7137
0.6841
0.7093
989,104
+0.03(+5.10%)
Jan 03, 2003
0.6897
0.6897
0.6472
0.6749
1,507,093
-0.01(-2.04%)
Jan 02, 2003
0.7248
0.7274
0.6749
0.6889
1,486,662
-0.03(-4.51%)
Dec 31, 2002
0.7015
0.7237
0.6845
0.7215
1,074,434
+0.02(+2.85%)
Dec 30, 2002
0.7089
0.7137
0.6864
0.7015
1,216,250
-0.01(-1.04%)
Dec 27, 2002
0.7174
0.7304
0.7034
0.7089
746,335
-0.00(-0.67%)
Dec 26, 2002
0.6941
0.7322
0.6938
0.7137
648,987
+0.02(+2.88%)
Dec 24, 2002
0.6956
0.6986
0.6875
0.6938
301,658
-0.01(-0.79%)
Dec 23, 2002
0.6730
0.7034
0.6730
0.6993
973,481
+0.02(+3.33%)
Dec 20, 2002
0.6760
0.7093
0.6198
0.6767
4,880,626
-0.03(-3.63%)
Dec 19, 2002
0.7045
0.7119
0.6841
0.7023
1,885,669
-0.01(-1.35%)
Dec 18, 2002
0.7137
0.7156
0.6952
0.7119
2,625,995
-0.01(-1.23%)
Dec 17, 2002
0.7770
0.7770
0.7037
0.7208
3,057,452
-0.06(-7.19%)
Dec 16, 2002
0.8043
0.8043
0.7751
0.7766
1,640,496
-0.03(-3.45%)
Dec 13, 2002
0.8176
0.8176
0.8006
0.8043
829,261
-0.00(-0.50%)
Dec 12, 2002
0.8354
0.8354
0.8084
0.8084
1,047,994
-0.03(-3.23%)
Dec 11, 2002
0.8450
0.8450
0.8180
0.8354
969,875
-0.00(-0.57%)
Dec 10, 2002
0.8284
0.8458
0.8158
0.8402
924,206
+0.01(+0.75%)
Dec 09, 2002
0.8642
0.8676
0.8284
0.8339
1,571,991
-0.03(-3.59%)
Dec 06, 2002
0.8635
0.8735
0.8565
0.8650
731,913
-0.00(-0.04%)
Dec 05, 2002
0.8580
0.8727
0.8580
0.8653
277,622
+0.00(+0.21%)
Dec 04, 2002
0.8691
0.8827
0.8620
0.8635
570,868
-0.01(-0.64%)
Dec 03, 2002
0.8764
0.8764
0.8653
0.8691
350,933
-0.00(-0.47%)
Dec 02, 2002
0.8901
0.8938
0.8646
0.8731
890,555
-0.02(-1.91%)
Nov 29, 2002
0.8894
0.9031
0.8875
0.8901
253,585
+0.00(+0.54%)
Nov 27, 2002
0.8543
0.8872
0.8543
0.8853
319,686
+0.02(+2.57%)
Nov 26, 2002
0.8620
0.8683
0.8506
0.8631
594,905
-0.01(-0.89%)
Nov 25, 2002
0.8894
0.8894
0.8546
0.8709
588,896
-0.01(-1.26%)
Nov 22, 2002
0.8894
0.8916
0.8776
0.8820
406,218
-0.01(-1.20%)
Nov 21, 2002
0.9171
0.9204
0.8923
0.8927
973,481
+0.01(+1.43%)
Nov 20, 2002
0.8746
0.8801
0.8624
0.8801
508,373
+0.01(+0.85%)
Nov 19, 2002
0.8757
0.8905
0.8683
0.8727
459,098
-0.01(-0.76%)
Nov 18, 2002
0.9060
0.9097
0.8764
0.8794
795,610
-0.03(-2.94%)
Nov 15, 2002
0.8942
0.9153
0.8875
0.9060
365,355
+0.01(+1.28%)
Nov 14, 2002
0.8764
0.8994
0.8764
0.8946
284,833
+0.01(+1.47%)
Nov 13, 2002
0.8543
0.8883
0.8543
0.8816
451,887
+0.02(+2.45%)
Nov 12, 2002
0.8580
0.8909
0.8541
0.8605
542,024
-0.00(-0.13%)
Nov 11, 2002
0.8661
0.8750
0.8506
0.8616
435,061
-0.01(-1.31%)
Nov 08, 2002
0.8691
0.8905
0.8561
0.8731
407,419
-0.01(-1.01%)
Nov 07, 2002
0.8727
0.8875
0.8727
0.8820
692,253
+0.00(+0.34%)
Nov 06, 2002
0.8487
0.8846
0.8483
0.8790
406,218
+0.02(+2.72%)
Nov 05, 2002
0.8395
0.8642
0.8395
0.8557
695,858
-0.01(-1.03%)
Nov 04, 2002
0.8506
0.8661
0.8469
0.8646
867,720
+0.01(+0.65%)
Nov 01, 2002
0.8125
0.8591
0.8125
0.8591
1,723,422
+0.04(+4.55%)
Oct 31, 2002
0.7507
0.8469
0.7507
0.8217
2,023,879
+0.06(+7.86%)
Oct 30, 2002
0.7729
0.7729
0.7470
0.7618
919,398
-0.00(-0.24%)
Oct 29, 2002
0.7766
0.7766
0.7522
0.7637
654,996
-0.00(-0.34%)
Oct 28, 2002
0.8006
0.8006
0.7662
0.7662
849,692
-0.03(-3.40%)
Oct 25, 2002
0.7870
0.7958
0.7847
0.7932
606,923
+0.01(+0.80%)
Oct 24, 2002
0.7877
0.7947
0.7777
0.7870
394,199
-0.00(-0.33%)
Oct 23, 2002
0.8051
0.8128
0.7858
0.7895
538,419
-0.02(-2.06%)
Oct 22, 2002
0.8136
0.8173
0.8047
0.8062
449,483
-0.01(-0.91%)
Oct 21, 2002
0.8236
0.8321
0.8117
0.8136
926,609
-0.01(-1.65%)
Oct 18, 2002
0.8191
0.8317
0.8117
0.8273
652,592
+0.01(+1.82%)
Oct 17, 2002
0.7877
0.8088
0.7877
0.8125
502,364
+0.03(+4.02%)
Oct 16, 2002
0.8125
0.8143
0.7673
0.7810
451,887
-0.03(-3.43%)
Oct 15, 2002
0.8036
0.8088
0.7921
0.8088
563,657
+0.01(+1.82%)
Oct 14, 2002
0.8080
0.8217
0.7918
0.7943
324,493
-0.03(-3.24%)
Oct 11, 2002
0.7777
0.8302
0.7777
0.8210
483,135
+0.05(+6.42%)
Oct 10, 2002
0.7563
0.7759
0.7470
0.7714
383,383
+0.01(+1.16%)
Oct 09, 2002
0.8028
0.8080
0.7585
0.7625
1,360,470
-0.04(-5.02%)
Oct 08, 2002
0.7914
0.8147
0.7914
0.8028
419,438
+0.01(+1.21%)
Oct 07, 2002
0.8191
0.8191
0.7903
0.7932
308,869
-0.03(-3.81%)
Oct 04, 2002
0.8265
0.8339
0.8228
0.8247
380,979
-0.02(-1.98%)
Oct 03, 2002
0.8269
0.8576
0.8269
0.8413
582,886
+0.01(+1.29%)
Oct 02, 2002
0.8483
0.8535
0.8228
0.8306
467,511
-0.02(-2.09%)
Oct 01, 2002
0.8417
0.8483
0.8188
0.8483
538,419
+0.01(+0.92%)
Sep 30, 2002
0.8265
0.8450
0.8043
0.8406
793,206
+0.02(+2.39%)
Sep 27, 2002
0.8469
0.8517
0.8202
0.8210
941,031
-0.03(-4.06%)
Sep 26, 2002
0.8339
0.8661
0.8321
0.8557
450,685
+0.03(+3.07%)
Sep 25, 2002
0.8136
0.8439
0.8099
0.8302
883,344
+0.02(+2.98%)
Sep 24, 2002
0.7929
0.8136
0.7844
0.8062
7,090,788
+0.01(+1.68%)
Sep 23, 2002
0.8136
0.8225
0.7858
0.7929
533,611
-0.02(-2.99%)
Sep 20, 2002
0.8154
0.8273
0.8106
0.8173
1,467,432
+0.01(+1.47%)
Sep 19, 2002
0.8317
0.8383
0.8054
0.8054
805,225
-0.03(-3.29%)
Sep 18, 2002
0.8439
0.8443
0.8247
0.8328
965,068
-0.01(-1.27%)
Sep 17, 2002
0.8317
0.8709
0.8154
0.8435
1,191,012
+0.03(+3.73%)
Sep 16, 2002
0.8084
0.8180
0.7988
0.8132
456,694
+0.01(+1.38%)
Sep 13, 2002
0.8025
0.8065
0.7969
0.8021
1,520,313
+0.00(+0.18%)
Sep 12, 2002
0.8424
0.8424
0.7969
0.8006
1,550,358
-0.04(-4.88%)
Sep 11, 2002
0.8543
0.8580
0.8406
0.8417
335,310
-0.01(-0.83%)
Sep 10, 2002
0.8672
0.8672
0.8432
0.8487
558,850
-0.02(-2.13%)
Sep 09, 2002
0.8469
0.8691
0.8361
0.8672
421,841
+0.01(+1.43%)
Sep 06, 2002
0.8446
0.8598
0.8265
0.8550
540,822
+0.00(+0.17%)
Sep 05, 2002
0.8661
0.8801
0.8535
0.8535
749,941
-0.02(-1.79%)
Sep 04, 2002
0.8432
0.8727
0.8432
0.8691
1,122,507
+0.02(+2.62%)
Sep 03, 2002
0.8413
0.8469
0.8080
0.8469
679,033
-0.00(-0.43%)
Aug 30, 2002
0.8391
0.8609
0.8391
0.8506
721,097
+0.01(+1.28%)
Aug 29, 2002
0.8154
0.8635
0.8128
0.8398
461,502
+0.02(+2.99%)
Aug 28, 2002
0.8413
0.8413
0.8151
0.8154
1,099,673
-0.03(-3.29%)
Aug 27, 2002
0.8872
0.8875
0.8321
0.8432
1,788,320
-0.04(-4.84%)
Aug 26, 2002
0.8402
0.9042
0.8402
0.8861
2,430,097
+0.05(+5.55%)
Aug 23, 2002
0.8432
0.8487
0.8395
0.8395
773,977
-0.01(-0.70%)
Aug 22, 2002
0.8469
0.8539
0.8413
0.8454
574,474
+0.00(+0.00%)
Aug 21, 2002
0.8265
0.8483
0.8176
0.8454
716,289
+0.02(+2.37%)
Aug 20, 2002
0.8321
0.8321
0.8165
0.8258
691,051
-0.00(-0.09%)
Aug 16, 2002
0.7895
0.8284
0.7692
0.8265
889,353
+0.04(+4.83%)
Aug 15, 2002
0.8543
0.8568
0.7803
0.7884
1,182,599
-0.07(-7.63%)
Aug 14, 2002
0.8413
0.8801
0.8391
0.8535
1,285,956
+0.01(+1.58%)
Aug 13, 2002
0.7988
0.8557
0.7988
0.8402
1,574,395
+0.05(+5.87%)
Aug 12, 2002
0.7500
0.7936
0.7459
0.7936
1,291,965
+0.07(+9.77%)
Aug 07, 2002
0.7074
0.7252
0.7049
0.7230
448,282
+0.02(+2.25%)
Aug 06, 2002
0.6978
0.7119
0.6915
0.7071
870,123
+0.01(+1.33%)
Aug 05, 2002
0.7082
0.7082
0.6945
0.6978
383,383
-0.01(-2.02%)
Aug 02, 2002
0.7274
0.7322
0.6915
0.7122
533,611
-0.01(-1.98%)
Aug 01, 2002
0.7341
0.7526
0.7156
0.7267
758,353
-0.01(-1.01%)
Jul 31, 2002
0.7359
0.7396
0.7226
0.7341
491,547
-0.00(-0.25%)
Jul 30, 2002
0.7526
0.7526
0.7196
0.7359
895,362
-0.02(-2.21%)
Jul 29, 2002
0.7466
0.7603
0.7415
0.7526
890,555
+0.01(+1.40%)
Jul 26, 2002
0.7463
0.7463
0.7174
0.7422
767,968
+0.01(+1.57%)
Jul 25, 2002
0.7023
0.7426
0.6989
0.7307
953,050
+0.04(+5.39%)
Jul 24, 2002
0.6878
0.6949
0.6767
0.6934
1,040,783
-0.00(-0.64%)
Jul 23, 2002
0.7156
0.7226
0.6875
0.6978
1,354,460
-0.01(-1.72%)
Jul 22, 2002
0.6956
0.7100
0.6719
0.7100
1,132,122
+0.01(+1.00%)
Jul 19, 2002
0.7248
0.7282
0.6986
0.7030
1,014,343
-0.05(-6.54%)
Jul 17, 2002
0.7285
0.7537
0.7252
0.7522
1,040,783
-0.01(-0.78%)
Jul 12, 2002
0.7818
0.7969
0.7463
0.7581
1,540,744
-0.02(-2.33%)
Jul 11, 2002
0.8691
0.8691
0.7581
0.7762
6,679,763
-0.15(-16.41%)
Jul 10, 2002
0.9375
0.9393
0.9282
0.9286
721,097
-0.01(-0.75%)
Jul 09, 2002
0.9171
0.9356
0.9171
0.9356
448,282
+0.02(+2.10%)
Jul 08, 2002
0.9282
0.9282
0.9164
0.9164
751,142
-0.04(-3.88%)
Jul 05, 2002
0.9278
0.9567
0.9275
0.9534
128,595
+0.03(+2.79%)
Jul 04, 2002
0.9508
0.9508
0.9245
0.9275
892,958
+0.00(+0.00%)
Jul 03, 2002
0.9508
0.9508
0.9245
0.9275
892,958
-0.00(-0.32%)
Jul 02, 2002
0.9582
0.9582
0.9304
0.9304
537,217
-0.03(-3.19%)
Jul 01, 2002
0.9596
0.9707
0.9537
0.9611
639,372
+0.01(+0.54%)
Jun 28, 2002
0.9574
0.9685
0.9560
0.9560
1,466,230
-0.00(-0.15%)
Jun 27, 2002
0.9201
0.9574
0.9160
0.9574
1,307,589
+0.04(+4.48%)
Jun 26, 2002
0.9275
0.9275
0.9060
0.9164
391,796
-0.01(-1.31%)
Jun 25, 2002
0.8890
0.9423
0.8890
0.9286
1,111,691
+0.04(+4.23%)
Jun 21, 2002
0.9127
0.9127
0.8968
0.8909
983,095
-0.02(-1.83%)
Jun 20, 2002
0.9412
0.9478
0.9075
0.9075
807,628
-0.03(-3.69%)
Jun 19, 2002
0.9356
0.9434
0.9319
0.9423
691,051
+0.00(+0.47%)
Jun 18, 2002
0.9386
0.9415
0.9242
0.9378
515,584
-0.00(-0.16%)
Jun 17, 2002
0.9234
0.9397
0.9208
0.9393
703,069
+0.03(+2.88%)
Jun 14, 2002
0.8746
0.9219
0.8746
0.9131
656,198
+0.01(+0.69%)
Jun 12, 2002
0.9023
0.9094
0.8949
0.9068
2,076,759
+0.01(+0.82%)
Jun 11, 2002
0.9060
0.9097
0.8942
0.8994
938,628
-0.01(-0.82%)
Jun 10, 2002
0.9227
0.9230
0.9064
0.9068
721,097
-0.02(-2.12%)
Jun 07, 2002
0.9068
0.9426
0.8894
0.9264
519,189
+0.02(+2.16%)
Jun 06, 2002
0.9097
0.9208
0.9001
0.9068
596,107
-0.00(-0.16%)
Jun 05, 2002
0.8935
0.9282
0.8935
0.9082
2,907,223
-0.04(-4.10%)
May 31, 2002
0.9290
0.9560
0.9267
0.9471
566,061
+0.01(+0.75%)
May 28, 2002
0.9467
0.9563
0.9253
0.9401
828,059
-0.01(-0.70%)
May 27, 2002
0.9356
0.9615
0.9356
0.9467
668,216
+0.00(+0.00%)
May 24, 2002
0.9356
0.9615
0.9356
0.9467
668,216
+0.01(+1.47%)
May 23, 2002
0.9242
0.9330
0.9068
0.9330
1,275,140
+0.01(+0.76%)
May 22, 2002
0.9134
0.9301
0.9116
0.9260
704,271
+0.00(+0.48%)
May 21, 2002
0.9486
0.9526
0.9208
0.9216
489,144
-0.02(-2.27%)
May 20, 2002
0.9530
0.9578
0.9430
0.9430
1,185,003
-0.01(-1.05%)
May 17, 2002
0.9578
0.9611
0.9430
0.9530
603,317
+0.00(+0.27%)
May 16, 2002
0.9615
0.9800
0.9430
0.9504
1,596,028
-0.01(-0.85%)
May 15, 2002
0.9611
0.9611
0.9415
0.9585
453,089
-0.00(-0.27%)
May 14, 2002
0.9596
0.9652
0.9508
0.9611
740,326
-0.00(-0.04%)
May 13, 2002
0.9467
0.9615
0.9415
0.9615
370,163
+0.02(+2.16%)
May 10, 2002
0.9504
0.9541
0.9412
0.9412
313,677
-0.01(-1.20%)
May 09, 2002
0.9700
0.9707
0.9526
0.9526
306,466
-0.02(-1.79%)
May 08, 2002
0.9707
0.9730
0.9552
0.9700
390,594
+0.00(+0.00%)
May 07, 2002
0.9674
0.9707
0.9663
0.9700
243,971
+0.01(+0.65%)
May 06, 2002
0.9652
0.9759
0.9637
0.9637
1,123,709
+0.00(+0.27%)
May 03, 2002
0.9637
0.9659
0.9537
0.9611
366,557
-0.01(-0.65%)
May 02, 2002
0.9608
0.9763
0.9608
0.9674
1,790,724
+0.01(+0.69%)
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.