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
Hecla Mining Company
(NY:
HL
)
5.930
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 28, 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
3.378
3.594
3.378
3.509
1,006,571
+0.17(+5.06%)
Apr 29, 2003
3.256
3.350
3.172
3.340
763,587
+0.03(+0.85%)
Apr 28, 2003
3.425
3.425
3.200
3.312
970,123
-0.05(-1.40%)
Apr 25, 2003
3.284
3.500
3.284
3.359
727,139
-0.02(-0.56%)
Apr 24, 2003
3.434
3.547
3.284
3.378
925,789
-0.08(-2.44%)
Apr 23, 2003
3.340
3.462
3.340
3.462
751,118
+0.05(+1.37%)
Apr 22, 2003
3.481
3.500
3.359
3.416
721,811
-0.04(-1.09%)
Apr 21, 2003
3.416
3.481
3.331
3.453
816,233
+0.04(+1.10%)
Apr 17, 2003
3.472
3.509
3.284
3.416
1,289,732
+0.02(+0.55%)
Apr 16, 2003
3.237
3.397
3.153
3.397
1,170,478
+0.17(+5.23%)
Apr 15, 2003
3.190
3.275
3.096
3.228
729,804
+0.04(+1.18%)
Apr 14, 2003
3.181
3.190
3.106
3.190
621,953
+0.06(+1.80%)
Apr 11, 2003
3.068
3.143
2.993
3.134
454,635
+0.06(+1.83%)
Apr 10, 2003
3.143
3.172
3.068
3.078
771,793
-0.07(-2.09%)
Apr 09, 2003
2.918
3.143
2.862
3.143
1,404,190
+0.23(+7.72%)
Apr 08, 2003
2.946
2.984
2.899
2.918
417,335
+0.01(+0.32%)
Apr 07, 2003
2.815
2.909
2.721
2.909
1,396,624
+0.02(+0.65%)
Apr 04, 2003
2.890
2.946
2.881
2.890
599,253
+0.02(+0.65%)
Apr 03, 2003
2.843
2.918
2.824
2.871
758,365
-0.04(-1.29%)
Apr 02, 2003
2.956
2.965
2.862
2.909
807,175
-0.13(-4.32%)
Apr 01, 2003
3.003
3.040
2.946
3.040
1,182,095
-0.05(-1.52%)
Mar 31, 2003
3.218
3.228
2.956
3.087
2,261,881
-0.01(-0.30%)
Mar 28, 2003
2.834
3.096
2.834
3.096
1,908,808
+0.28(+10.00%)
Mar 27, 2003
2.843
2.862
2.777
2.815
699,217
-0.03(-0.99%)
Mar 26, 2003
2.862
2.890
2.777
2.843
404,013
+0.00(+0.00%)
Mar 25, 2003
2.787
2.853
2.712
2.843
688,987
+0.08(+2.71%)
Mar 24, 2003
2.768
2.871
2.721
2.768
1,479,963
+0.08(+3.15%)
Mar 21, 2003
2.721
2.759
2.590
2.684
1,585,256
-0.08(-3.05%)
Mar 20, 2003
2.862
3.003
2.674
2.768
814,954
-0.16(-5.45%)
Mar 19, 2003
2.909
2.975
2.853
2.928
973,214
+0.01(+0.32%)
Mar 18, 2003
2.993
2.993
2.853
2.918
1,195,629
+0.08(+2.64%)
Mar 17, 2003
3.031
3.040
2.759
2.843
1,545,398
-0.03(-0.98%)
Mar 14, 2003
2.796
2.899
2.787
2.871
1,642,591
+0.08(+2.68%)
Mar 13, 2003
2.487
2.815
2.421
2.796
2,162,769
+0.16(+6.05%)
Mar 12, 2003
2.627
2.768
2.534
2.637
2,788,665
-0.08(-3.10%)
Mar 11, 2003
2.815
2.834
2.580
2.721
3,819,748
-0.09(-3.33%)
Mar 10, 2003
3.303
3.331
2.787
2.815
5,558,148
-0.49(-14.77%)
Mar 07, 2003
3.472
3.491
3.228
3.303
1,417,299
-0.18(-5.12%)
Mar 06, 2003
3.519
3.538
3.359
3.481
1,010,620
-0.04(-1.07%)
Mar 05, 2003
3.688
3.688
3.509
3.519
720,745
-0.08(-2.09%)
Mar 04, 2003
3.584
3.697
3.566
3.594
1,073,924
+0.10(+2.96%)
Mar 03, 2003
3.566
3.566
3.444
3.491
1,154,279
-0.08(-2.11%)
Feb 28, 2003
3.631
3.697
3.547
3.566
966,073
-0.03(-0.78%)
Feb 27, 2003
3.566
3.641
3.509
3.594
955,842
+0.03(+0.79%)
Feb 26, 2003
3.688
3.688
3.481
3.566
862,592
-0.03(-0.78%)
Feb 25, 2003
3.744
3.828
3.566
3.594
1,213,746
-0.16(-4.25%)
Feb 24, 2003
3.828
3.979
3.753
3.753
1,417,512
-0.05(-1.23%)
Feb 21, 2003
3.781
3.800
3.669
3.800
1,168,027
+0.05(+1.25%)
Feb 20, 2003
3.669
3.828
3.613
3.753
1,393,426
+0.17(+4.71%)
Feb 19, 2003
3.538
3.678
3.509
3.584
1,136,482
+0.10(+2.97%)
Feb 18, 2003
3.500
3.528
3.359
3.481
1,469,412
-0.06(-1.59%)
Feb 14, 2003
3.622
3.641
3.491
3.538
819,217
-0.10(-2.84%)
Feb 13, 2003
3.575
3.744
3.566
3.641
1,243,586
+0.12(+3.47%)
Feb 12, 2003
3.753
3.800
3.472
3.519
1,527,068
-0.25(-6.72%)
Feb 11, 2003
3.472
3.828
3.434
3.772
2,684,758
+0.25(+7.20%)
Feb 10, 2003
4.035
4.035
3.472
3.519
3,320,246
-0.38(-9.64%)
Feb 07, 2003
3.988
4.072
3.894
3.894
1,000,176
-0.09(-2.35%)
Feb 06, 2003
4.101
4.176
3.941
3.988
1,288,666
-0.11(-2.75%)
Feb 05, 2003
4.410
4.410
3.988
4.101
2,416,410
-0.21(-4.79%)
Feb 04, 2003
4.147
4.307
4.110
4.307
3,049,233
+0.32(+8.00%)
Feb 03, 2003
4.157
4.176
3.922
3.988
945,079
-0.12(-2.97%)
Jan 31, 2003
4.082
4.157
3.988
4.110
1,240,496
+0.04(+0.92%)
Jan 30, 2003
3.885
4.110
3.857
4.072
2,012,609
+0.19(+4.83%)
Jan 29, 2003
3.941
4.082
3.857
3.885
2,104,580
-0.03(-0.72%)
Jan 28, 2003
3.988
4.035
3.828
3.913
2,530,761
-0.12(-3.02%)
Jan 27, 2003
4.307
4.363
4.007
4.035
2,843,869
-0.25(-5.91%)
Jan 24, 2003
4.204
4.429
4.185
4.288
4,080,423
+0.15(+3.63%)
Jan 23, 2003
4.129
4.269
4.063
4.138
5,292,677
+0.13(+3.28%)
Jan 22, 2003
4.166
4.176
3.960
4.007
12,077,788
-0.24(-5.74%)
Jan 21, 2003
4.457
4.457
4.241
4.251
2,984,331
-0.23(-5.23%)
Jan 17, 2003
4.785
4.823
4.429
4.485
1,237,405
-0.22(-4.59%)
Jan 16, 2003
4.785
4.804
4.551
4.701
1,595,700
+0.07(+1.42%)
Jan 15, 2003
4.269
4.682
4.269
4.635
1,637,689
+0.32(+7.39%)
Jan 14, 2003
4.598
4.635
4.298
4.316
1,944,190
-0.29(-6.31%)
Jan 13, 2003
4.748
4.851
4.598
4.607
1,634,172
-0.23(-4.84%)
Jan 10, 2003
4.842
5.011
4.804
4.842
1,120,283
-0.02(-0.39%)
Jan 09, 2003
4.954
4.973
4.757
4.861
1,962,094
-0.09(-1.89%)
Jan 08, 2003
5.020
5.151
4.898
4.954
2,947,138
-0.22(-4.17%)
Jan 07, 2003
5.311
5.367
5.067
5.170
1,615,416
-0.20(-3.67%)
Jan 06, 2003
5.302
5.499
5.255
5.367
2,602,910
+0.25(+4.95%)
Jan 03, 2003
4.907
5.395
4.907
5.114
2,574,669
+0.21(+4.21%)
Jan 02, 2003
4.701
4.926
4.654
4.907
1,004,333
+0.16(+3.36%)
Dec 31, 2002
4.692
5.058
4.626
4.748
1,317,441
-0.04(-0.78%)
Dec 30, 2002
4.654
4.879
4.523
4.785
1,539,536
+0.04(+0.79%)
Dec 27, 2002
5.001
5.114
4.748
4.748
1,452,467
-0.26(-5.24%)
Dec 26, 2002
4.673
5.067
4.607
5.011
1,545,291
+0.33(+7.01%)
Dec 24, 2002
4.682
4.692
4.598
4.682
268,774
+0.00(+0.00%)
Dec 23, 2002
4.579
4.682
4.504
4.682
856,091
+0.28(+6.40%)
Dec 20, 2002
4.391
4.523
4.232
4.401
962,770
-0.03(-0.64%)
Dec 19, 2002
4.692
4.739
4.373
4.429
1,408,986
-0.18(-3.87%)
Dec 18, 2002
4.307
4.673
4.223
4.607
1,413,355
+0.38(+8.87%)
Dec 17, 2002
4.701
4.861
4.223
4.232
2,005,042
-0.45(-9.62%)
Dec 16, 2002
4.448
4.682
4.213
4.682
1,597,512
+0.23(+5.27%)
Dec 13, 2002
4.485
4.551
4.176
4.448
1,692,361
+0.06(+1.28%)
Dec 12, 2002
4.157
4.457
4.044
4.391
2,233,746
+0.32(+7.83%)
Dec 11, 2002
3.941
4.119
3.913
4.072
1,009,448
+0.13(+3.33%)
Dec 10, 2002
3.875
3.941
3.753
3.941
881,882
+0.08(+1.94%)
Dec 09, 2002
3.753
3.885
3.744
3.866
1,252,538
+0.11(+3.00%)
Dec 06, 2002
3.763
3.866
3.678
3.753
1,651,117
+0.08(+2.04%)
Dec 05, 2002
3.744
3.800
3.659
3.678
985,363
-0.04(-1.01%)
Dec 04, 2002
3.716
3.791
3.631
3.716
981,100
+0.09(+2.59%)
Dec 03, 2002
3.519
3.631
3.472
3.622
954,990
+0.18(+5.18%)
Dec 02, 2002
3.472
3.519
3.350
3.444
531,793
-0.09(-2.65%)
Nov 29, 2002
3.566
3.603
3.472
3.538
226,465
-0.10(-2.84%)
Nov 27, 2002
3.641
3.650
3.481
3.641
571,011
-0.02(-0.51%)
Nov 26, 2002
3.406
3.706
3.462
3.659
426,180
+0.09(+2.63%)
Nov 25, 2002
3.406
3.566
3.387
3.566
376,838
+0.08(+2.15%)
Nov 22, 2002
3.500
3.613
3.378
3.491
506,642
+0.00(+0.00%)
Nov 21, 2002
3.547
3.603
3.425
3.491
377,157
-0.06(-1.59%)
Nov 20, 2002
3.613
3.631
3.397
3.547
395,488
+0.00(+0.00%)
Nov 19, 2002
3.641
3.678
3.519
3.547
352,326
-0.04(-1.05%)
Nov 18, 2002
3.641
3.735
3.566
3.584
381,527
-0.15(-4.02%)
Nov 15, 2002
3.622
3.791
3.622
3.735
399,644
+0.03(+0.76%)
Nov 14, 2002
3.566
3.744
3.519
3.706
544,475
+0.11(+3.13%)
Nov 13, 2002
3.894
3.932
3.538
3.594
806,429
-0.29(-7.49%)
Nov 12, 2002
3.791
3.894
3.659
3.885
741,953
+0.05(+1.22%)
Nov 11, 2002
3.791
3.847
3.763
3.838
507,068
-0.03(-0.73%)
Nov 08, 2002
3.847
3.894
3.659
3.866
1,234,102
+0.08(+1.98%)
Nov 07, 2002
3.763
3.838
3.706
3.791
984,510
+0.06(+1.51%)
Nov 06, 2002
3.622
3.753
3.453
3.735
507,282
+0.07(+1.79%)
Nov 05, 2002
3.641
3.753
3.603
3.669
337,299
+0.02(+0.51%)
Nov 04, 2002
3.472
3.678
3.444
3.650
542,557
+0.08(+2.37%)
Nov 01, 2002
3.519
3.566
3.462
3.566
490,443
+0.17(+4.97%)
Oct 31, 2002
3.416
3.556
3.340
3.397
474,990
+0.02(+0.56%)
Oct 30, 2002
3.369
3.425
3.247
3.378
340,603
+0.05(+1.41%)
Oct 29, 2002
3.256
3.434
3.256
3.331
826,784
+0.17(+5.34%)
Oct 28, 2002
3.143
3.265
3.143
3.162
542,877
+0.02(+0.60%)
Oct 25, 2002
3.247
3.331
3.143
3.143
374,600
-0.07(-2.05%)
Oct 24, 2002
3.228
3.237
3.003
3.209
295,310
-0.03(-0.87%)
Oct 23, 2002
3.115
3.237
3.096
3.237
407,104
+0.12(+3.92%)
Oct 22, 2002
2.984
3.237
2.965
3.115
644,226
+0.11(+3.75%)
Oct 21, 2002
3.050
3.218
2.918
3.003
565,576
-0.11(-3.61%)
Oct 18, 2002
3.275
3.303
3.096
3.115
381,846
-0.12(-3.77%)
Oct 17, 2002
3.012
3.237
3.012
3.237
797,370
+0.00(+0.00%)
Oct 16, 2002
3.237
3.472
3.237
3.237
600,638
-0.05(-1.43%)
Oct 15, 2002
3.340
3.340
3.078
3.284
563,871
-0.19(-5.41%)
Oct 14, 2002
3.425
3.500
3.350
3.472
431,189
+0.12(+3.64%)
Oct 11, 2002
3.284
3.416
3.003
3.350
854,599
-0.03(-0.83%)
Oct 10, 2002
3.143
3.378
2.777
3.378
2,264,865
+0.15(+4.65%)
Oct 09, 2002
3.491
3.613
3.218
3.228
957,121
-0.34(-9.47%)
Oct 08, 2002
3.697
3.697
3.416
3.566
795,026
-0.23(-5.94%)
Oct 07, 2002
3.491
3.800
3.387
3.791
941,668
+0.38(+11.29%)
Oct 04, 2002
3.284
3.453
3.237
3.406
416,695
+0.05(+1.40%)
Oct 03, 2002
3.453
3.453
3.284
3.359
346,571
-0.09(-2.72%)
Oct 02, 2002
3.190
3.519
3.190
3.453
646,358
+0.27(+8.55%)
Oct 01, 2002
3.294
3.387
3.143
3.181
496,411
-0.17(-5.04%)
Sep 30, 2002
3.566
3.613
3.331
3.350
20,610,996
-0.06(-1.65%)
Sep 27, 2002
3.331
3.519
3.209
3.406
24,809,926
+0.23(+7.08%)
Sep 26, 2002
3.284
3.284
3.125
3.181
1,089,803
-0.24(-7.12%)
Sep 25, 2002
3.631
3.631
3.303
3.425
26,419,162
-0.23(-6.41%)
Sep 24, 2002
3.725
3.819
3.613
3.659
1,030,016
+0.04(+1.04%)
Sep 23, 2002
3.781
3.885
3.613
3.622
857,370
-0.15(-3.98%)
Sep 20, 2002
3.979
3.979
3.772
3.772
853,960
-0.17(-4.29%)
Sep 19, 2002
4.016
4.129
3.941
3.941
606,713
-0.03(-0.71%)
Sep 18, 2002
3.988
4.110
3.922
3.969
605,754
+0.06(+1.44%)
Sep 17, 2002
3.866
3.997
3.781
3.913
34,401,392
-0.19(-4.58%)
Sep 16, 2002
4.176
4.176
4.035
4.101
446,855
-0.08(-1.80%)
Sep 13, 2002
4.129
4.176
3.988
4.176
570,692
+0.02(+0.45%)
Sep 12, 2002
4.072
4.166
4.007
4.157
748,027
+0.18(+4.48%)
Sep 11, 2002
3.575
4.016
2.834
3.979
528,596
+0.20(+5.21%)
Sep 10, 2002
3.753
3.885
3.716
3.781
946,251
-0.23(-5.84%)
Sep 09, 2002
4.082
4.129
3.885
4.016
319,715
+0.09(+2.39%)
Sep 06, 2002
3.988
4.054
3.519
3.922
850,976
+0.03(+0.72%)
Sep 05, 2002
3.810
3.941
3.781
3.894
843,409
+0.18(+4.80%)
Sep 04, 2002
3.744
3.791
3.575
3.716
616,305
-0.08(-1.98%)
Sep 03, 2002
3.735
3.847
3.669
3.791
989,839
+0.13(+3.59%)
Aug 30, 2002
3.613
3.659
3.538
3.659
784,368
+0.09(+2.63%)
Aug 29, 2002
3.566
3.575
3.434
3.566
619,289
+0.19(+5.56%)
Aug 28, 2002
3.472
3.509
3.303
3.378
609,377
+0.00(+0.00%)
Aug 27, 2002
3.087
3.434
3.078
3.378
959,359
+0.26(+8.43%)
Aug 26, 2002
2.928
3.134
2.928
3.115
596,482
+0.20(+6.75%)
Aug 23, 2002
2.928
2.965
2.862
2.918
663,303
-0.07(-2.20%)
Aug 22, 2002
3.012
3.125
2.862
2.984
775,949
-0.12(-3.93%)
Aug 21, 2002
3.096
3.162
2.956
3.106
803,018
-0.06(-1.78%)
Aug 20, 2002
3.050
3.218
3.050
3.162
398,152
-0.19(-5.60%)
Aug 16, 2002
3.331
3.406
3.284
3.350
401,243
+0.07(+2.00%)
Aug 15, 2002
3.190
3.378
3.143
3.284
427,779
+0.01(+0.29%)
Aug 14, 2002
3.453
3.547
3.031
3.275
1,073,391
-0.08(-2.51%)
Aug 13, 2002
3.425
3.528
3.303
3.359
371,829
-0.11(-3.24%)
Aug 12, 2002
3.566
3.669
3.322
3.472
661,278
-0.07(-1.86%)
Aug 07, 2002
3.650
3.744
3.472
3.538
951,366
+0.12(+3.57%)
Aug 06, 2002
3.003
3.444
2.984
3.416
785,647
+0.18(+5.51%)
Aug 05, 2002
3.659
3.697
3.096
3.237
1,464,936
-0.24(-7.01%)
Aug 02, 2002
3.265
3.566
3.096
3.481
1,411,757
+0.45(+14.86%)
Aug 01, 2002
2.440
3.143
2.412
3.031
1,592,822
+0.12(+4.19%)
Jul 31, 2002
2.975
3.190
2.693
2.909
1,568,950
+0.03(+0.98%)
Jul 30, 2002
2.740
2.993
2.740
2.881
1,126,571
+0.20(+7.34%)
Jul 29, 2002
2.111
2.684
2.102
2.684
1,329,164
+0.40(+17.70%)
Jul 26, 2002
2.627
2.655
2.064
2.280
2,593,426
-0.53(-19.00%)
Jul 25, 2002
3.059
3.078
2.627
2.815
1,201,491
-0.25(-8.26%)
Jul 24, 2002
2.458
3.087
2.440
3.068
3,040,175
+0.13(+4.47%)
Jul 23, 2002
3.800
3.847
2.815
2.937
4,079,463
-1.38(-31.96%)
Jul 19, 2002
4.316
4.326
4.082
4.316
1,285,363
+0.01(+0.22%)
Jul 17, 2002
4.288
4.316
4.129
4.307
987,494
+0.03(+0.66%)
Jul 12, 2002
4.138
4.382
4.129
4.279
234,458
+0.05(+1.11%)
Jul 11, 2002
4.373
4.504
4.138
4.232
1,246,677
-0.14(-3.22%)
Jul 10, 2002
4.448
4.457
4.176
4.373
1,454,599
+0.05(+1.08%)
Jul 09, 2002
3.894
4.326
3.894
4.326
2,090,193
+0.43(+11.08%)
Jul 08, 2002
3.857
3.894
3.857
3.894
888,489
+0.08(+2.22%)
Jul 05, 2002
3.838
3.857
3.763
3.810
530,301
-0.12(-3.10%)
Jul 04, 2002
4.157
4.204
3.828
3.932
1,210,229
+0.00(+0.00%)
Jul 03, 2002
4.157
4.204
3.828
3.932
1,210,229
-0.23(-5.63%)
Jul 02, 2002
4.307
4.410
4.129
4.166
1,561,917
-0.06(-1.33%)
Jul 01, 2002
4.363
4.373
4.091
4.223
2,168,630
-0.18(-4.05%)
Jun 28, 2002
4.129
4.420
4.063
4.401
4,457,900
+0.23(+5.39%)
Jun 27, 2002
3.950
4.213
3.857
4.176
1,498,400
+0.01(+0.23%)
Jun 26, 2002
4.223
4.307
4.035
4.166
1,584,936
+0.08(+2.07%)
Jun 25, 2002
3.857
4.082
3.847
4.082
1,501,810
+0.23(+6.10%)
Jun 21, 2002
4.129
4.129
3.894
3.847
1,340,247
-0.23(-5.75%)
Jun 20, 2002
4.082
4.223
3.997
4.082
1,497,654
+0.15(+3.82%)
Jun 19, 2002
4.035
4.054
3.894
3.932
1,252,645
+0.11(+2.95%)
Jun 18, 2002
3.669
3.838
3.631
3.819
1,047,068
+0.21(+5.71%)
Jun 17, 2002
3.669
3.706
3.547
3.613
978,755
-0.13(-3.51%)
Jun 14, 2002
3.960
3.988
3.678
3.744
1,728,915
-0.22(-5.45%)
Jun 12, 2002
4.335
4.401
3.800
3.960
2,592,573
-0.36(-8.26%)
Jun 11, 2002
3.378
4.335
3.378
4.316
3,841,915
+0.54(+14.43%)
Jun 10, 2002
4.316
4.410
3.519
3.772
4,073,815
-0.87(-18.79%)
Jun 07, 2002
5.067
5.151
4.504
4.645
2,922,519
-0.27(-5.53%)
Jun 06, 2002
4.504
5.001
4.504
4.917
2,263,373
+0.35(+7.60%)
Jun 05, 2002
4.785
4.879
4.457
4.570
3,012,892
+0.45(+10.93%)
May 31, 2002
4.035
4.129
3.763
4.119
1,212,894
-0.06(-1.35%)
May 28, 2002
4.241
4.363
3.894
4.176
1,738,826
-0.08(-1.77%)
May 27, 2002
4.082
4.363
4.035
4.251
1,590,904
+0.00(+0.00%)
May 24, 2002
4.082
4.363
4.035
4.251
1,590,904
+0.16(+3.90%)
May 23, 2002
3.659
4.363
3.659
4.091
2,387,529
+0.08(+1.87%)
May 22, 2002
3.979
4.457
3.772
4.016
3,511,329
+0.28(+7.54%)
May 21, 2002
3.519
3.800
3.378
3.735
2,609,944
+0.37(+10.86%)
May 20, 2002
2.965
3.378
2.956
3.369
1,888,026
+0.46(+15.81%)
May 17, 2002
2.815
2.937
2.777
2.909
881,562
+0.10(+3.68%)
May 16, 2002
2.806
2.843
2.777
2.806
602,450
+0.05(+1.70%)
May 15, 2002
2.684
2.862
2.684
2.759
857,263
+0.06(+2.08%)
May 14, 2002
2.956
2.956
2.674
2.702
2,414,385
-0.33(-10.84%)
May 13, 2002
3.021
3.087
2.871
3.031
902,983
+0.02(+0.62%)
May 10, 2002
3.068
3.125
3.012
3.012
664,155
-0.02(-0.62%)
May 09, 2002
2.975
3.106
2.937
3.031
608,631
+0.06(+1.89%)
May 08, 2002
3.050
3.143
2.909
2.975
923,551
-0.22(-6.76%)
May 07, 2002
3.115
3.284
3.003
3.190
1,242,734
+0.09(+3.03%)
May 06, 2002
3.087
3.096
2.993
3.096
843,622
+0.10(+3.45%)
May 03, 2002
2.881
3.012
2.871
2.993
789,803
+0.18(+6.33%)
May 02, 2002
2.909
2.956
2.806
2.815
805,363
-0.07(-2.28%)
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.