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
Discover Financial Services
(NY:
DFS
)
122.66
+1.55 (+1.28%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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
8.569
9.028
8.569
9.028
201,421
+0.50(+5.83%)
Apr 29, 2003
7.788
8.722
7.788
8.530
319,712
+0.78(+10.07%)
Apr 28, 2003
7.834
8.033
7.697
7.750
59,864
-0.01(-0.10%)
Apr 25, 2003
7.727
7.804
7.681
7.758
23,396
+0.07(+0.90%)
Apr 24, 2003
7.941
8.018
7.651
7.689
46,662
-0.23(-2.90%)
Apr 23, 2003
8.033
8.087
7.918
7.918
18,821
-0.08(-0.96%)
Apr 22, 2003
7.765
8.071
7.765
7.995
30,847
+0.18(+2.35%)
Apr 21, 2003
7.651
7.827
7.628
7.811
52,413
+0.19(+2.51%)
Apr 17, 2003
7.689
7.697
7.566
7.620
88,620
-0.06(-0.80%)
Apr 16, 2003
7.834
7.834
7.651
7.681
22,873
-0.16(-2.05%)
Apr 15, 2003
7.689
7.842
7.666
7.842
29,540
+0.19(+2.50%)
Apr 14, 2003
7.620
7.765
7.620
7.651
33,853
+0.05(+0.70%)
Apr 11, 2003
7.628
7.643
7.459
7.597
22,481
+0.00(+0.00%)
Apr 10, 2003
7.551
7.643
7.551
7.597
22,481
+0.05(+0.61%)
Apr 09, 2003
7.498
7.589
7.475
7.551
101,298
+0.08(+1.13%)
Apr 08, 2003
7.536
7.536
7.459
7.467
73,719
-0.09(-1.21%)
Apr 07, 2003
7.498
7.666
7.498
7.559
24,311
+0.12(+1.65%)
Apr 04, 2003
7.505
7.544
7.421
7.436
61,302
-0.06(-0.82%)
Apr 03, 2003
7.651
7.651
7.368
7.498
55,681
-0.15(-2.00%)
Apr 02, 2003
7.689
7.689
7.612
7.651
25,618
-0.03(-0.40%)
Apr 01, 2003
7.574
7.689
7.513
7.681
25,880
+0.17(+2.24%)
Mar 31, 2003
7.651
7.689
7.459
7.513
87,835
-0.14(-1.80%)
Mar 28, 2003
7.697
7.704
7.628
7.651
60,909
-0.04(-0.50%)
Mar 27, 2003
7.612
7.880
7.612
7.689
58,295
+0.06(+0.80%)
Mar 26, 2003
7.651
7.689
7.605
7.628
81,954
-0.02(-0.30%)
Mar 25, 2003
7.635
7.689
7.628
7.651
45,747
+0.00(+0.00%)
Mar 24, 2003
7.612
7.765
7.605
7.651
68,098
+0.02(+0.20%)
Mar 21, 2003
7.727
7.834
7.612
7.635
92,802
-0.02(-0.20%)
Mar 20, 2003
7.689
7.750
7.612
7.651
58,818
-0.11(-1.48%)
Mar 19, 2003
7.804
7.842
7.498
7.765
215,668
+0.11(+1.40%)
Mar 18, 2003
8.416
8.492
7.498
7.658
214,753
-1.09(-12.50%)
Mar 17, 2003
8.377
8.752
8.377
8.752
42,349
+0.37(+4.47%)
Mar 14, 2003
8.530
8.530
8.301
8.377
120,905
-0.08(-0.91%)
Mar 13, 2003
8.125
8.492
8.048
8.454
47,708
+0.34(+4.25%)
Mar 12, 2003
8.339
8.354
8.110
8.110
49,276
-0.18(-2.21%)
Mar 11, 2003
8.339
8.530
8.286
8.293
15,554
-0.02(-0.18%)
Mar 10, 2003
8.301
8.416
8.263
8.309
34,637
-0.03(-0.37%)
Mar 07, 2003
8.301
8.500
8.270
8.339
14,247
+0.01(+0.09%)
Mar 06, 2003
8.492
8.569
8.301
8.332
18,168
-0.17(-1.98%)
Mar 05, 2003
8.737
8.737
8.423
8.500
24,311
-0.24(-2.71%)
Mar 04, 2003
8.798
8.821
8.729
8.737
23,396
-0.13(-1.47%)
Mar 03, 2003
8.416
8.875
8.416
8.867
29,540
+0.45(+5.36%)
Feb 28, 2003
8.492
8.530
8.416
8.416
23,919
-0.08(-0.90%)
Feb 27, 2003
8.454
8.530
8.263
8.492
73,065
+0.11(+1.37%)
Feb 26, 2003
8.722
8.760
8.339
8.377
96,462
-0.34(-3.95%)
Feb 25, 2003
8.806
8.806
8.630
8.722
39,996
-0.15(-1.64%)
Feb 24, 2003
9.104
9.104
8.814
8.867
51,368
-0.29(-3.17%)
Feb 21, 2003
8.683
9.334
8.683
9.158
241,548
+0.64(+7.55%)
Feb 20, 2003
8.339
8.569
8.324
8.515
69,667
+0.18(+2.11%)
Feb 19, 2003
8.783
8.783
8.278
8.339
79,209
-0.45(-5.13%)
Feb 18, 2003
8.454
8.791
8.454
8.791
30,193
+0.39(+4.64%)
Feb 14, 2003
8.408
8.683
8.400
8.400
44,179
+0.02(+0.18%)
Feb 13, 2003
8.416
8.439
8.324
8.385
14,770
-0.05(-0.63%)
Feb 12, 2003
8.492
8.538
8.423
8.439
34,899
-0.05(-0.63%)
Feb 11, 2003
8.416
8.538
8.339
8.492
17,122
+0.00(+0.00%)
Feb 10, 2003
8.431
8.492
8.316
8.492
40,388
+0.06(+0.73%)
Feb 07, 2003
8.722
8.752
8.431
8.431
33,461
-0.33(-3.76%)
Feb 06, 2003
8.974
8.989
8.645
8.760
77,640
-0.21(-2.30%)
Feb 05, 2003
9.104
9.104
8.875
8.967
29,932
-0.18(-1.92%)
Feb 04, 2003
8.989
9.211
8.905
9.143
30,454
+0.10(+1.10%)
Feb 03, 2003
9.143
9.150
8.967
9.043
15,684
-0.07(-0.76%)
Jan 31, 2003
8.913
9.143
8.875
9.112
23,527
+0.18(+2.06%)
Jan 30, 2003
9.143
9.173
8.913
8.928
27,448
-0.14(-1.52%)
Jan 29, 2003
9.066
9.181
8.989
9.066
33,853
-0.04(-0.42%)
Jan 28, 2003
9.035
9.250
9.035
9.104
45,355
+0.07(+0.76%)
Jan 27, 2003
9.487
9.487
8.982
9.035
58,034
-0.45(-4.76%)
Jan 24, 2003
9.563
9.686
9.487
9.487
46,009
-0.10(-1.04%)
Jan 23, 2003
9.793
9.793
9.517
9.586
49,799
-0.24(-2.49%)
Jan 22, 2003
9.778
9.923
9.755
9.831
21,436
-0.02(-0.23%)
Jan 21, 2003
10.06
10.06
9.793
9.854
23,266
-0.24(-2.42%)
Jan 17, 2003
10.07
10.20
9.869
10.10
16,730
+0.02(+0.15%)
Jan 16, 2003
9.915
10.12
9.915
10.08
12,547
+0.18(+1.78%)
Jan 15, 2003
9.984
9.984
9.831
9.908
11,633
-0.04(-0.38%)
Jan 14, 2003
10.09
10.09
9.892
9.946
21,828
-0.15(-1.44%)
Jan 13, 2003
10.05
10.21
9.724
10.09
37,774
+0.05(+0.46%)
Jan 10, 2003
10.18
10.25
9.823
10.05
24,703
-0.17(-1.65%)
Jan 09, 2003
9.839
10.25
9.839
10.21
68,360
+0.39(+3.97%)
Jan 08, 2003
9.938
9.938
9.647
9.823
26,403
-0.12(-1.23%)
Jan 07, 2003
9.869
10.03
9.862
9.946
59,602
+0.05(+0.46%)
Jan 06, 2003
9.869
9.946
9.716
9.900
61,171
+0.06(+0.62%)
Jan 03, 2003
9.908
9.946
9.839
9.839
82,215
-0.11(-1.08%)
Jan 02, 2003
9.908
9.984
9.908
9.946
47,577
+0.08(+0.78%)
Dec 31, 2002
9.869
10.06
9.793
9.869
63,785
-0.05(-0.46%)
Dec 30, 2002
9.869
10.12
9.686
9.915
71,758
+0.08(+0.86%)
Dec 27, 2002
9.869
10.10
9.831
9.831
40,388
-0.15(-1.53%)
Dec 26, 2002
10.22
10.22
9.953
9.984
13,332
-0.22(-2.17%)
Dec 24, 2002
10.40
10.41
10.21
10.21
13,201
-0.26(-2.49%)
Dec 23, 2002
10.33
10.47
10.25
10.47
34,637
+0.10(+0.96%)
Dec 20, 2002
10.25
10.48
10.21
10.37
357,617
+0.12(+1.19%)
Dec 19, 2002
10.08
10.43
10.08
10.24
91,234
+0.16(+1.59%)
Dec 18, 2002
10.40
10.49
10.06
10.08
37,382
-0.24(-2.37%)
Dec 17, 2002
10.67
10.70
10.29
10.33
68,360
-0.34(-3.23%)
Dec 16, 2002
10.02
10.67
10.02
10.67
104,958
+0.67(+6.73%)
Dec 13, 2002
9.793
10.11
9.563
9.999
117,375
+0.17(+1.71%)
Dec 12, 2002
9.334
10.05
9.334
9.831
79,078
+0.54(+5.76%)
Dec 11, 2002
9.104
9.487
9.066
9.296
93,325
+0.27(+2.97%)
Dec 10, 2002
8.530
9.028
8.416
9.028
94,501
+0.50(+5.83%)
Dec 09, 2002
8.553
8.791
8.408
8.530
66,661
-0.10(-1.15%)
Dec 06, 2002
9.135
9.219
8.607
8.630
76,856
-0.58(-6.31%)
Dec 05, 2002
9.257
9.334
9.181
9.211
27,318
-0.08(-0.91%)
Dec 04, 2002
9.227
9.449
9.165
9.296
53,459
+0.15(+1.59%)
Dec 03, 2002
9.181
9.349
9.104
9.150
52,021
-0.18(-1.97%)
Dec 02, 2002
9.410
9.563
9.265
9.334
43,525
-0.05(-0.57%)
Nov 29, 2002
9.624
9.716
9.387
9.387
23,919
-0.19(-2.00%)
Nov 27, 2002
9.410
9.678
9.410
9.579
59,341
+0.13(+1.38%)
Nov 26, 2002
9.563
9.594
9.372
9.449
33,199
-0.04(-0.40%)
Nov 25, 2002
9.334
9.487
9.334
9.487
80,777
+0.15(+1.64%)
Nov 22, 2002
9.372
9.418
9.181
9.334
53,851
-0.04(-0.41%)
Nov 21, 2002
9.066
9.479
9.066
9.372
37,513
+0.31(+3.38%)
Nov 20, 2002
8.989
9.173
8.875
9.066
67,706
+0.08(+0.85%)
Nov 19, 2002
9.364
9.403
8.989
8.989
46,139
-0.40(-4.24%)
Nov 18, 2002
9.678
9.678
9.280
9.387
32,023
-0.29(-3.00%)
Nov 15, 2002
9.640
9.739
9.640
9.678
17,776
-0.02(-0.24%)
Nov 14, 2002
9.602
9.716
9.602
9.701
16,338
+0.14(+1.44%)
Nov 13, 2002
9.410
9.617
9.410
9.563
18,691
+0.14(+1.46%)
Nov 12, 2002
9.296
9.517
9.280
9.426
27,448
+0.15(+1.57%)
Nov 11, 2002
9.456
9.456
9.280
9.280
28,755
-0.17(-1.78%)
Nov 08, 2002
9.586
9.602
9.449
9.449
62,347
-0.14(-1.44%)
Nov 07, 2002
9.563
9.594
9.487
9.586
33,591
-0.02(-0.16%)
Nov 06, 2002
9.678
9.678
9.387
9.602
42,741
-0.11(-1.18%)
Nov 05, 2002
9.755
9.762
9.571
9.716
36,598
-0.11(-1.17%)
Nov 04, 2002
9.908
9.908
9.732
9.831
36,859
-0.04(-0.39%)
Nov 01, 2002
9.563
9.869
9.563
9.869
81,169
+0.23(+2.38%)
Oct 31, 2002
9.563
9.755
9.556
9.640
39,996
+0.08(+0.80%)
Oct 30, 2002
9.640
9.655
9.449
9.563
46,401
-0.06(-0.64%)
Oct 29, 2002
9.755
9.755
9.449
9.624
64,700
-0.11(-1.18%)
Oct 28, 2002
9.563
10.18
9.525
9.739
90,057
+0.25(+2.66%)
Oct 25, 2002
9.525
9.563
9.449
9.487
38,820
+0.00(+0.00%)
Oct 24, 2002
9.181
10.02
9.066
9.487
313,568
+1.57(+19.81%)
Oct 23, 2002
8.117
8.117
7.436
7.918
233,314
-0.19(-2.36%)
Oct 22, 2002
8.186
8.347
8.071
8.110
126,394
-0.08(-0.93%)
Oct 21, 2002
8.416
8.515
8.094
8.186
55,681
-0.23(-2.73%)
Oct 18, 2002
7.957
8.431
7.949
8.416
16,599
+0.54(+6.80%)
Oct 17, 2002
7.658
7.880
7.574
7.880
67,314
+0.23(+3.00%)
Oct 16, 2002
7.421
7.750
7.230
7.651
46,924
+0.23(+3.09%)
Oct 15, 2002
7.429
7.498
7.192
7.421
45,355
+0.15(+2.00%)
Oct 14, 2002
7.475
7.475
7.199
7.276
38,036
-0.22(-2.96%)
Oct 11, 2002
7.130
7.612
7.130
7.498
37,643
+0.37(+5.26%)
Oct 10, 2002
7.268
7.268
6.847
7.123
44,440
-0.15(-2.00%)
Oct 09, 2002
7.842
7.926
7.268
7.268
36,467
-0.57(-7.32%)
Oct 08, 2002
7.918
8.026
7.765
7.842
28,886
-0.11(-1.35%)
Oct 07, 2002
8.026
8.048
7.880
7.949
78,817
-0.08(-0.95%)
Oct 04, 2002
7.995
8.033
7.880
8.026
50,061
+0.14(+1.75%)
Oct 03, 2002
8.110
8.224
7.827
7.888
41,303
-0.21(-2.55%)
Oct 02, 2002
8.156
8.263
7.995
8.094
79,862
-0.06(-0.75%)
Oct 01, 2002
8.033
8.171
7.765
8.156
100,383
+0.16(+2.01%)
Sep 30, 2002
8.339
8.339
7.765
7.995
171,358
-0.37(-4.39%)
Sep 27, 2002
8.408
8.431
8.224
8.362
62,739
-0.05(-0.55%)
Sep 26, 2002
8.278
8.523
8.278
8.408
30,977
+0.21(+2.52%)
Sep 25, 2002
8.140
8.209
7.827
8.201
73,850
+0.07(+0.85%)
Sep 24, 2002
8.224
8.224
8.133
8.133
59,080
-0.17(-2.03%)
Sep 23, 2002
8.691
8.691
8.301
8.301
59,733
-0.41(-4.74%)
Sep 20, 2002
8.798
8.890
8.645
8.714
80,646
-0.01(-0.09%)
Sep 19, 2002
8.798
8.829
8.668
8.722
2,391,958
-0.08(-0.87%)
Sep 18, 2002
9.143
9.143
8.783
8.798
53,851
-0.34(-3.77%)
Sep 17, 2002
8.760
9.165
8.584
9.143
81,431
+0.39(+4.46%)
Sep 16, 2002
8.722
8.768
8.683
8.752
75,026
-0.02(-0.17%)
Sep 13, 2002
8.607
8.791
8.576
8.768
1,555,426
+0.16(+1.87%)
Sep 12, 2002
8.806
8.806
8.569
8.607
204,819
-0.23(-2.60%)
Sep 11, 2002
8.806
8.928
8.806
8.836
182,991
+0.06(+0.70%)
Sep 10, 2002
8.508
8.798
8.423
8.775
262,854
+0.27(+3.15%)
Sep 09, 2002
8.500
8.523
8.377
8.508
56,727
-0.06(-0.71%)
Sep 06, 2002
8.515
8.760
8.431
8.569
81,300
+0.09(+1.08%)
Sep 05, 2002
8.569
8.714
8.423
8.477
74,503
-0.69(-7.51%)
Sep 04, 2002
9.265
9.349
8.836
9.165
60,517
-0.05(-0.58%)
Sep 03, 2002
9.831
9.831
9.188
9.219
75,287
-0.57(-5.79%)
Aug 30, 2002
10.27
10.30
9.778
9.785
42,741
-0.48(-4.69%)
Aug 29, 2002
10.33
10.60
10.27
10.27
47,054
-0.06(-0.59%)
Aug 28, 2002
10.60
10.63
10.24
10.33
28,363
-0.31(-2.88%)
Aug 27, 2002
10.59
10.72
10.37
10.63
66,269
+0.05(+0.43%)
Aug 26, 2002
10.31
10.60
10.30
10.59
22,481
+0.30(+2.90%)
Aug 23, 2002
10.56
10.57
10.15
10.29
42,480
-0.29(-2.75%)
Aug 22, 2002
10.55
10.60
10.52
10.58
26,403
+0.06(+0.58%)
Aug 21, 2002
10.52
10.60
10.34
10.52
47,054
+0.02(+0.22%)
Aug 20, 2002
10.51
10.56
10.44
10.50
30,847
-0.21(-2.00%)
Aug 16, 2002
10.79
10.79
10.60
10.71
13,855
-0.11(-1.06%)
Aug 15, 2002
10.56
10.86
10.52
10.83
42,480
+0.34(+3.28%)
Aug 14, 2002
10.44
10.48
10.30
10.48
53,459
+0.07(+0.66%)
Aug 13, 2002
10.73
10.74
10.40
10.41
31,631
-0.30(-2.79%)
Aug 12, 2002
10.71
10.71
10.60
10.71
784,248
-0.02(-0.14%)
Aug 07, 2002
10.75
10.75
10.54
10.73
31,108
+0.02(+0.14%)
Aug 06, 2002
9.908
10.74
9.892
10.71
102,736
+0.88(+8.95%)
Aug 05, 2002
10.44
10.57
9.831
9.831
41,695
-0.65(-6.20%)
Aug 02, 2002
10.63
10.63
10.39
10.48
71,235
-0.11(-1.08%)
Aug 01, 2002
10.71
10.84
10.51
10.60
85,744
-0.13(-1.21%)
Jul 31, 2002
11.10
11.10
10.73
10.73
40,519
-0.37(-3.38%)
Jul 30, 2002
11.12
11.22
10.94
11.10
41,173
-0.02(-0.21%)
Jul 29, 2002
10.88
11.32
10.88
11.12
99,076
+0.32(+2.97%)
Jul 26, 2002
10.22
10.80
10.22
10.80
139,465
+0.55(+5.37%)
Jul 25, 2002
9.487
10.25
9.487
10.25
89,012
+0.80(+8.41%)
Jul 24, 2002
9.716
9.770
9.181
9.456
251,482
-0.30(-3.06%)
Jul 23, 2002
9.755
9.915
9.594
9.755
50,714
-0.06(-0.62%)
Jul 22, 2002
10.25
10.25
9.755
9.816
59,210
-0.44(-4.25%)
Jul 19, 2002
10.37
10.53
10.25
10.25
28,363
-0.44(-4.08%)
Jul 17, 2002
10.94
11.09
10.67
10.69
22,873
-0.56(-4.97%)
Jul 12, 2002
11.44
11.67
11.21
11.25
59,864
-0.24(-2.13%)
Jul 11, 2002
11.63
11.76
11.43
11.49
98,161
-0.18(-1.57%)
Jul 10, 2002
11.73
11.82
11.50
11.67
50,714
-0.05(-0.46%)
Jul 09, 2002
11.55
11.73
11.55
11.73
33,853
+0.17(+1.46%)
Jul 08, 2002
11.51
11.56
11.51
11.56
92,541
+0.09(+0.80%)
Jul 05, 2002
11.24
11.54
11.24
11.47
38,428
+0.24(+2.18%)
Jul 04, 2002
11.71
11.73
11.11
11.22
55,028
+0.00(+0.00%)
Jul 03, 2002
11.71
11.73
11.11
11.22
55,028
-0.46(-3.93%)
Jul 02, 2002
12.01
12.03
11.60
11.68
73,065
-0.37(-3.11%)
Jul 01, 2002
12.43
12.44
12.05
12.06
128,224
-0.40(-3.19%)
Jun 28, 2002
12.78
12.81
11.86
12.46
551,196
-0.23(-1.81%)
Jun 27, 2002
12.59
12.84
12.59
12.68
135,936
+0.14(+1.10%)
Jun 26, 2002
12.47
12.72
12.43
12.55
93,717
+0.11(+0.92%)
Jun 25, 2002
12.32
12.78
12.29
12.43
144,171
+0.38(+3.18%)
Jun 21, 2002
13.04
13.04
12.05
12.05
258,148
-0.96(-7.41%)
Jun 20, 2002
13.08
13.12
12.99
13.01
102,344
-0.11(-0.82%)
Jun 19, 2002
13.54
13.54
13.12
13.12
143,256
-0.44(-3.27%)
Jun 18, 2002
13.66
13.89
13.56
13.56
71,889
-0.10(-0.73%)
Jun 17, 2002
13.25
13.87
13.20
13.66
145,086
+0.43(+3.24%)
Jun 14, 2002
13.01
13.31
12.88
13.24
89,535
+0.21(+1.64%)
Jun 12, 2002
13.31
13.31
13.01
13.02
83,783
-0.24(-1.85%)
Jun 11, 2002
13.08
13.31
13.04
13.27
52,021
+0.18(+1.40%)
Jun 10, 2002
13.08
13.20
13.01
13.08
62,609
+0.08(+0.59%)
Jun 07, 2002
13.01
13.01
12.92
13.01
86,528
+0.00(+0.00%)
Jun 06, 2002
13.27
13.27
12.93
13.01
155,019
-0.23(-1.73%)
Jun 05, 2002
13.01
13.24
13.01
13.24
45,878
-0.54(-3.89%)
May 31, 2002
13.92
14.04
13.58
13.77
117,768
-0.16(-1.15%)
May 28, 2002
14.10
14.13
13.92
13.93
55,681
-0.19(-1.35%)
May 27, 2002
14.15
14.15
14.12
14.12
50,584
+0.00(+0.00%)
May 24, 2002
14.15
14.15
14.12
14.12
49,799
-0.03(-0.22%)
May 23, 2002
13.96
14.15
13.92
14.15
60,517
+0.27(+1.93%)
May 22, 2002
14.04
14.15
13.69
13.89
63,916
-0.13(-0.93%)
May 21, 2002
14.08
14.14
13.92
14.02
43,264
+0.00(+0.00%)
May 20, 2002
14.08
14.31
14.00
14.02
93,194
-0.05(-0.38%)
May 17, 2002
13.92
14.13
13.85
14.07
55,681
+0.16(+1.15%)
May 16, 2002
14.34
14.34
13.91
13.91
86,267
-0.43(-2.99%)
May 15, 2002
14.54
14.54
14.15
14.34
93,456
-0.08(-0.53%)
May 14, 2002
13.85
14.45
13.85
14.41
99,599
+0.64(+4.67%)
May 13, 2002
13.58
14.19
13.58
13.77
63,654
+0.15(+1.12%)
May 10, 2002
14.08
14.24
13.54
13.62
54,897
-0.54(-3.78%)
May 09, 2002
14.51
14.54
13.80
14.15
129,531
-0.40(-2.73%)
May 08, 2002
14.61
14.72
14.38
14.55
150,706
-0.06(-0.42%)
May 07, 2002
14.42
15.28
14.23
14.61
296,315
+0.45(+3.19%)
May 06, 2002
13.63
14.18
13.63
14.16
205,081
+0.73(+5.41%)
May 03, 2002
12.43
13.47
12.43
13.43
191,226
+1.04(+8.40%)
May 02, 2002
12.23
12.46
12.19
12.39
321,149
+0.16(+1.31%)
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.