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
Mdu Res Group Inc
(NY:
MDU
)
25.22
+0.03 (+0.12%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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
2.563
2.601
2.547
2.590
1,006,551
+0.04(+1.57%)
Apr 29, 2003
2.602
2.602
2.544
2.550
1,028,383
-0.05(-1.74%)
Apr 28, 2003
2.572
2.608
2.569
2.595
701,292
+0.04(+1.46%)
Apr 25, 2003
2.572
2.572
2.531
2.558
883,605
+0.01(+0.48%)
Apr 24, 2003
2.593
2.593
2.533
2.546
1,177,757
-0.03(-1.32%)
Apr 23, 2003
2.593
2.595
2.558
2.580
1,084,685
+0.03(+1.26%)
Apr 22, 2003
2.502
2.558
2.491
2.547
1,465,781
+0.06(+2.34%)
Apr 21, 2003
2.454
2.489
2.452
2.489
607,071
+0.05(+2.18%)
Apr 17, 2003
2.446
2.460
2.435
2.436
660,310
-0.01(-0.32%)
Apr 16, 2003
2.473
2.486
2.429
2.444
433,184
-0.03(-1.16%)
Apr 15, 2003
2.459
2.473
2.441
2.473
441,228
+0.01(+0.57%)
Apr 14, 2003
2.437
2.464
2.437
2.459
400,629
+0.02(+0.82%)
Apr 11, 2003
2.446
2.459
2.432
2.439
307,557
+0.00(+0.07%)
Apr 10, 2003
2.450
2.457
2.424
2.437
1,015,360
-0.02(-0.88%)
Apr 09, 2003
2.462
2.493
2.459
2.459
563,408
-0.00(-0.14%)
Apr 08, 2003
2.446
2.466
2.421
2.462
903,521
+0.01(+0.60%)
Apr 07, 2003
2.467
2.487
2.437
2.447
586,006
-0.01(-0.43%)
Apr 04, 2003
2.472
2.476
2.441
2.458
574,515
-0.01(-0.56%)
Apr 03, 2003
2.471
2.507
2.463
2.472
1,031,064
+0.00(+0.03%)
Apr 02, 2003
2.458
2.472
2.446
2.471
696,313
+0.03(+1.03%)
Apr 01, 2003
2.446
2.456
2.428
2.446
807,003
+0.02(+0.64%)
Mar 31, 2003
2.450
2.463
2.424
2.430
777,511
-0.02(-0.68%)
Mar 28, 2003
2.412
2.448
2.411
2.446
994,295
+0.04(+1.48%)
Mar 27, 2003
2.363
2.433
2.357
2.411
977,059
+0.05(+2.18%)
Mar 26, 2003
2.390
2.392
2.354
2.359
543,108
-0.03(-1.27%)
Mar 25, 2003
2.355
2.391
2.354
2.390
414,034
+0.04(+1.70%)
Mar 24, 2003
2.373
2.375
2.341
2.350
812,365
-0.03(-1.42%)
Mar 21, 2003
2.393
2.393
2.380
2.384
674,098
-0.00(-0.07%)
Mar 20, 2003
2.390
2.392
2.364
2.385
799,725
-0.00(-0.18%)
Mar 19, 2003
2.389
2.392
2.372
2.390
457,697
+0.01(+0.29%)
Mar 18, 2003
2.359
2.383
2.336
2.383
1,011,147
+0.03(+1.41%)
Mar 17, 2003
2.345
2.365
2.315
2.350
962,505
+0.01(+0.22%)
Mar 14, 2003
2.376
2.385
2.341
2.345
1,022,255
-0.03(-1.32%)
Mar 13, 2003
2.337
2.389
2.329
2.376
1,307,980
+0.04(+1.87%)
Mar 12, 2003
2.345
2.345
2.294
2.332
1,419,053
+0.02(+0.83%)
Mar 11, 2003
2.332
2.347
2.302
2.313
1,454,673
-0.03(-1.48%)
Mar 10, 2003
2.352
2.354
2.324
2.348
669,119
-0.00(-0.18%)
Mar 07, 2003
2.306
2.353
2.306
2.352
603,624
+0.04(+1.81%)
Mar 06, 2003
2.337
2.337
2.298
2.311
763,722
-0.03(-1.26%)
Mar 05, 2003
2.341
2.349
2.313
2.340
527,405
-0.01(-0.22%)
Mar 04, 2003
2.350
2.362
2.341
2.345
645,372
+0.00(+0.19%)
Mar 03, 2003
2.349
2.349
2.328
2.341
543,108
-0.01(-0.26%)
Feb 28, 2003
2.332
2.347
2.305
2.347
697,845
+0.04(+1.93%)
Feb 27, 2003
2.319
2.324
2.289
2.303
625,839
-0.01(-0.26%)
Feb 26, 2003
2.311
2.314
2.281
2.309
566,089
+0.01(+0.23%)
Feb 25, 2003
2.280
2.323
2.279
2.304
653,415
+0.01(+0.46%)
Feb 24, 2003
2.295
2.318
2.275
2.293
783,256
-0.00(-0.08%)
Feb 21, 2003
2.285
2.295
2.257
2.295
562,642
+0.06(+2.81%)
Feb 20, 2003
2.223
2.244
2.214
2.232
760,275
+0.02(+1.02%)
Feb 19, 2003
2.228
2.232
2.204
2.210
650,734
-0.01(-0.27%)
Feb 18, 2003
2.230
2.244
2.207
2.216
702,441
-0.00(-0.04%)
Feb 14, 2003
2.211
2.271
2.207
2.217
1,186,183
+0.01(+0.28%)
Feb 13, 2003
2.145
2.221
2.142
2.211
753,764
+0.03(+1.44%)
Feb 12, 2003
2.265
2.265
2.179
2.179
571,068
-0.08(-3.58%)
Feb 11, 2003
2.287
2.294
2.244
2.260
720,825
-0.02(-0.88%)
Feb 10, 2003
2.291
2.312
2.263
2.280
622,392
-0.00(-0.08%)
Feb 07, 2003
2.313
2.317
2.268
2.282
403,310
-0.03(-1.50%)
Feb 06, 2003
2.319
2.341
2.304
2.317
596,347
-0.02(-0.67%)
Feb 05, 2003
2.356
2.356
2.298
2.332
535,448
-0.01(-0.63%)
Feb 04, 2003
2.354
2.354
2.337
2.347
707,037
-0.02(-0.66%)
Feb 03, 2003
2.338
2.363
2.319
2.363
717,761
+0.03(+1.19%)
Jan 31, 2003
2.319
2.338
2.319
2.335
1,033,362
+0.02(+1.05%)
Jan 30, 2003
2.354
2.360
2.302
2.311
864,837
-0.03(-1.12%)
Jan 29, 2003
2.306
2.358
2.293
2.337
1,751,890
+0.04(+1.55%)
Jan 28, 2003
2.229
2.306
2.229
2.301
1,483,782
+0.12(+5.30%)
Jan 27, 2003
2.224
2.232
2.177
2.185
1,160,138
-0.06(-2.67%)
Jan 24, 2003
2.281
2.281
2.238
2.245
657,246
-0.03(-1.49%)
Jan 23, 2003
2.254
2.286
2.247
2.279
587,155
+0.03(+1.47%)
Jan 22, 2003
2.298
2.298
2.224
2.246
886,286
-0.03(-1.15%)
Jan 21, 2003
2.289
2.303
2.260
2.272
749,551
-0.01(-0.34%)
Jan 17, 2003
2.298
2.303
2.272
2.280
456,548
-0.02(-0.79%)
Jan 16, 2003
2.292
2.312
2.280
2.298
536,980
+0.02(+1.03%)
Jan 15, 2003
2.263
2.278
2.239
2.275
959,058
+0.01(+0.54%)
Jan 14, 2003
2.274
2.290
2.251
2.263
993,529
-0.01(-0.46%)
Jan 13, 2003
2.293
2.293
2.264
2.273
1,019,190
-0.02(-0.87%)
Jan 10, 2003
2.319
2.319
2.285
2.293
939,907
-0.03(-1.13%)
Jan 09, 2003
2.316
2.347
2.305
2.319
697,462
+0.00(+0.19%)
Jan 08, 2003
2.307
2.327
2.286
2.315
972,080
+0.01(+0.38%)
Jan 07, 2003
2.372
2.375
2.286
2.306
744,955
-0.06(-2.68%)
Jan 06, 2003
2.315
2.375
2.315
2.370
1,364,283
+0.07(+2.95%)
Jan 03, 2003
2.295
2.316
2.264
2.302
551,535
+0.02(+1.03%)
Jan 02, 2003
2.249
2.278
2.237
2.278
853,730
+0.03(+1.43%)
Dec 31, 2002
2.249
2.249
2.215
2.246
615,497
+0.01(+0.43%)
Dec 30, 2002
2.206
2.241
2.203
2.237
864,071
+0.01(+0.59%)
Dec 27, 2002
2.240
2.248
2.202
2.224
667,970
-0.01(-0.58%)
Dec 26, 2002
2.230
2.249
2.224
2.237
388,372
+0.02(+0.71%)
Dec 24, 2002
2.260
2.262
2.189
2.221
264,277
-0.04(-1.73%)
Dec 23, 2002
2.197
2.260
2.197
2.260
550,769
+0.03(+1.44%)
Dec 20, 2002
2.227
2.237
2.202
2.228
867,518
+0.02(+1.03%)
Dec 19, 2002
2.221
2.245
2.189
2.205
520,128
-0.01(-0.67%)
Dec 18, 2002
2.243
2.243
2.197
2.220
525,490
-0.02(-0.78%)
Dec 17, 2002
2.228
2.243
2.211
2.238
698,994
+0.01(+0.43%)
Dec 16, 2002
2.206
2.237
2.199
2.228
653,798
+0.03(+1.59%)
Dec 13, 2002
2.197
2.206
2.185
2.193
751,849
+0.00(+0.04%)
Dec 12, 2002
2.163
2.202
2.146
2.192
822,323
+0.03(+1.41%)
Dec 11, 2002
2.150
2.163
2.127
2.162
886,669
+0.03(+1.39%)
Dec 10, 2002
2.139
2.147
2.101
2.132
626,988
-0.01(-0.69%)
Dec 09, 2002
2.171
2.171
2.131
2.147
774,447
-0.00(-0.12%)
Dec 06, 2002
2.158
2.158
2.130
2.150
459,995
-0.00(-0.16%)
Dec 05, 2002
2.168
2.174
2.134
2.153
586,389
+0.01(+0.53%)
Dec 04, 2002
2.159
2.173
2.134
2.142
682,141
-0.01(-0.40%)
Dec 03, 2002
2.112
2.167
2.112
2.151
461,144
-0.00(-0.04%)
Dec 02, 2002
2.144
2.161
2.135
2.151
533,916
+0.02(+0.73%)
Nov 29, 2002
2.131
2.148
2.130
2.136
379,946
+0.01(+0.45%)
Nov 27, 2002
2.145
2.168
2.103
2.126
653,415
-0.01(-0.29%)
Nov 26, 2002
2.132
2.151
2.117
2.132
1,505,231
-0.01(-0.33%)
Nov 25, 2002
2.097
2.141
2.097
2.139
1,047,533
+0.04(+1.99%)
Nov 22, 2002
2.097
2.109
2.089
2.097
1,127,199
+0.01(+0.33%)
Nov 21, 2002
2.080
2.097
2.076
2.090
1,124,135
+0.02(+0.84%)
Nov 20, 2002
2.089
2.089
2.057
2.073
5,166,428
-0.03(-1.57%)
Nov 19, 2002
2.086
2.138
2.085
2.106
1,505,997
-0.03(-1.59%)
Nov 18, 2002
2.156
2.164
2.132
2.140
592,517
+0.00(+0.00%)
Nov 15, 2002
2.094
2.140
2.094
2.140
514,766
+0.05(+2.20%)
Nov 14, 2002
2.050
2.098
2.050
2.094
464,208
+0.06(+3.04%)
Nov 13, 2002
2.070
2.070
2.006
2.032
396,798
-0.04(-1.93%)
Nov 12, 2002
2.099
2.112
2.063
2.072
685,205
-0.02(-1.04%)
Nov 11, 2002
2.124
2.126
2.090
2.094
319,813
-0.03(-1.23%)
Nov 08, 2002
2.151
2.156
2.109
2.120
241,679
-0.03(-1.46%)
Nov 07, 2002
2.180
2.180
2.109
2.151
438,164
-0.02(-0.72%)
Nov 06, 2002
2.188
2.210
2.157
2.167
542,725
-0.02(-0.72%)
Nov 05, 2002
2.193
2.197
2.167
2.183
640,010
-0.01(-0.48%)
Nov 04, 2002
2.174
2.232
2.167
2.193
705,888
+0.03(+1.20%)
Nov 01, 2002
2.134
2.176
2.134
2.167
451,569
+0.02(+0.93%)
Oct 31, 2002
2.166
2.172
2.118
2.147
568,004
+0.00(+0.12%)
Oct 30, 2002
2.101
2.153
2.093
2.144
638,861
+0.06(+2.71%)
Oct 29, 2002
2.122
2.129
2.067
2.088
540,427
-0.05(-2.20%)
Oct 28, 2002
2.141
2.173
2.124
2.135
436,248
-0.01(-0.45%)
Oct 25, 2002
2.124
2.154
2.071
2.144
905,053
+0.01(+0.65%)
Oct 24, 2002
2.110
2.133
2.057
2.130
1,072,812
+0.04(+1.70%)
Oct 23, 2002
1.976
2.096
1.971
2.095
1,090,430
+0.13(+6.50%)
Oct 22, 2002
2.045
2.064
1.949
1.967
1,669,542
-0.04(-1.82%)
Oct 21, 2002
1.974
2.027
1.965
2.003
790,533
+0.04(+1.86%)
Oct 18, 2002
1.951
1.980
1.936
1.967
680,226
+0.02(+0.80%)
Oct 17, 2002
1.915
1.954
1.908
1.951
787,086
+0.07(+3.46%)
Oct 16, 2002
1.963
1.963
1.881
1.886
538,512
-0.07(-3.69%)
Oct 15, 2002
1.955
1.996
1.923
1.958
1,013,062
+0.01(+0.31%)
Oct 14, 2002
1.932
1.983
1.915
1.952
711,633
-0.01(-0.44%)
Oct 11, 2002
1.949
1.979
1.936
1.961
556,897
+0.04(+1.99%)
Oct 10, 2002
1.831
1.922
1.820
1.922
622,392
+0.07(+4.00%)
Oct 09, 2002
1.916
1.936
1.845
1.849
655,714
-0.08(-3.94%)
Oct 08, 2002
1.956
1.956
1.873
1.924
682,907
-0.03(-1.60%)
Oct 07, 2002
2.002
2.024
1.954
1.956
1,800,149
-0.03(-1.58%)
Oct 04, 2002
2.070
2.070
1.981
1.987
536,980
-0.08(-3.99%)
Oct 03, 2002
2.058
2.115
2.058
2.070
735,380
+0.01(+0.55%)
Oct 02, 2002
2.045
2.095
2.038
2.058
1,186,566
+0.07(+3.37%)
Oct 01, 2002
1.996
2.020
1.967
1.991
858,709
+0.00(+0.22%)
Sep 30, 2002
1.983
2.003
1.939
1.987
563,791
+0.01(+0.26%)
Sep 27, 2002
2.019
2.028
1.976
1.982
795,895
-0.05(-2.27%)
Sep 26, 2002
1.949
2.035
1.949
2.028
694,398
+0.09(+4.72%)
Sep 25, 2002
1.932
1.958
1.925
1.936
887,435
+0.01(+0.59%)
Sep 24, 2002
1.926
1.936
1.899
1.925
620,477
-0.02(-0.94%)
Sep 23, 2002
1.925
1.956
1.922
1.943
656,097
+0.01(+0.72%)
Sep 20, 2002
1.965
1.965
1.916
1.929
1,031,830
-0.03(-1.77%)
Sep 19, 2002
2.039
2.039
1.964
1.964
458,080
-0.06(-2.84%)
Sep 18, 2002
2.033
2.058
2.006
2.022
781,341
-0.00(-0.04%)
Sep 17, 2002
2.065
2.068
2.013
2.023
705,505
-0.02(-1.02%)
Sep 16, 2002
2.002
2.054
2.002
2.043
632,733
+0.01(+0.64%)
Sep 13, 2002
1.989
2.064
1.976
2.030
1,204,568
+0.05(+2.78%)
Sep 12, 2002
2.006
2.025
1.963
1.976
1,338,621
-0.00(-0.04%)
Sep 11, 2002
2.010
2.028
1.976
1.976
1,440,119
-0.04(-2.11%)
Sep 10, 2002
2.063
2.073
2.010
2.019
1,451,609
-0.05(-2.64%)
Sep 09, 2002
2.137
2.137
2.068
2.074
809,684
-0.06(-2.97%)
Sep 06, 2002
2.102
2.142
2.099
2.137
618,178
+0.05(+2.25%)
Sep 05, 2002
2.122
2.138
2.090
2.090
575,281
-0.03(-1.48%)
Sep 04, 2002
2.071
2.122
2.050
2.122
743,423
+0.05(+2.26%)
Sep 03, 2002
2.089
2.097
2.050
2.075
639,244
-0.03(-1.20%)
Aug 30, 2002
2.127
2.133
2.100
2.100
664,140
-0.01(-0.66%)
Aug 29, 2002
2.132
2.132
2.109
2.114
1,083,536
-0.02(-0.82%)
Aug 28, 2002
2.252
2.252
2.125
2.131
1,176,608
-0.13(-5.73%)
Aug 27, 2002
2.294
2.294
2.252
2.261
762,573
-0.02(-0.69%)
Aug 26, 2002
2.225
2.277
2.214
2.277
479,146
+0.05(+2.35%)
Aug 23, 2002
2.263
2.263
2.203
2.224
408,672
-0.04(-1.65%)
Aug 22, 2002
2.189
2.275
2.186
2.262
680,609
+0.07(+3.34%)
Aug 21, 2002
2.140
2.189
2.124
2.189
558,429
+0.05(+2.28%)
Aug 20, 2002
2.148
2.149
2.106
2.140
430,886
+0.03(+1.57%)
Aug 16, 2002
2.080
2.119
2.063
2.107
559,578
+0.03(+1.30%)
Aug 15, 2002
2.071
2.132
2.069
2.080
594,432
+0.01(+0.42%)
Aug 14, 2002
2.031
2.071
2.012
2.071
565,706
+0.05(+2.63%)
Aug 13, 2002
2.074
2.074
2.015
2.018
641,925
-0.05(-2.64%)
Aug 12, 2002
2.045
2.091
2.007
2.073
417,098
+0.05(+2.63%)
Aug 07, 2002
1.971
2.023
1.932
2.020
775,596
+0.07(+3.85%)
Aug 06, 2002
1.883
1.958
1.883
1.945
919,991
+0.06(+3.28%)
Aug 05, 2002
1.945
1.976
1.871
1.883
666,055
-0.04(-2.08%)
Aug 02, 2002
1.957
1.966
1.916
1.923
693,249
-0.03(-1.73%)
Aug 01, 2002
1.985
1.997
1.928
1.957
1,476,505
-0.01(-0.31%)
Jul 31, 2002
1.915
1.963
1.896
1.963
1,183,502
+0.06(+3.01%)
Jul 30, 2002
1.856
1.923
1.851
1.906
1,556,171
+0.07(+3.89%)
Jul 29, 2002
1.823
1.904
1.788
1.835
1,853,387
+0.08(+4.56%)
Jul 26, 2002
1.718
1.760
1.696
1.755
1,199,588
+0.07(+4.24%)
Jul 25, 2002
1.611
1.701
1.573
1.683
4,013,184
+0.06(+3.42%)
Jul 24, 2002
1.718
1.718
1.567
1.627
5,119,318
-0.11(-6.45%)
Jul 23, 2002
1.889
1.900
1.735
1.740
1,067,067
-0.14(-7.62%)
Jul 22, 2002
1.893
1.914
1.862
1.883
1,173,927
-0.03(-1.32%)
Jul 19, 2002
2.012
2.012
1.896
1.909
1,520,551
-0.10(-5.15%)
Jul 17, 2002
2.043
2.067
1.989
2.012
551,918
+0.02(+1.00%)
Jul 12, 2002
2.047
2.060
1.975
1.992
509,786
-0.04(-1.84%)
Jul 11, 2002
2.045
2.063
2.010
2.030
862,922
-0.02(-0.77%)
Jul 10, 2002
2.132
2.171
2.044
2.045
1,047,533
-0.10(-4.74%)
Jul 09, 2002
2.190
2.238
2.144
2.147
800,108
-0.04(-1.95%)
Jul 08, 2002
2.228
2.228
2.190
2.190
1,209,930
-0.04(-1.72%)
Jul 05, 2002
2.231
2.235
2.214
2.228
842,623
+0.01(+0.43%)
Jul 04, 2002
2.224
2.229
2.214
2.218
16,890,764
+0.00(+0.00%)
Jul 03, 2002
2.224
2.229
2.214
2.218
854,879
-0.01(-0.55%)
Jul 02, 2002
2.326
2.326
2.218
2.231
785,554
-0.09(-4.08%)
Jul 01, 2002
2.310
2.385
2.307
2.325
1,507,912
+0.04(+1.64%)
Jun 28, 2002
2.292
2.308
2.282
2.288
1,194,226
+0.01(+0.57%)
Jun 27, 2002
2.288
2.290
2.241
2.275
798,576
+0.00(+0.19%)
Jun 26, 2002
2.326
2.331
2.255
2.271
1,292,277
-0.11(-4.68%)
Jun 25, 2002
2.428
2.433
2.368
2.382
714,314
-0.08(-3.22%)
Jun 21, 2002
2.437
2.480
2.437
2.461
1,991,654
-0.01(-0.60%)
Jun 20, 2002
2.502
2.518
2.469
2.476
2,910,879
-0.03(-1.04%)
Jun 19, 2002
2.532
2.532
2.490
2.502
513,234
-0.03(-1.13%)
Jun 18, 2002
2.515
2.560
2.515
2.531
481,444
+0.03(+1.32%)
Jun 17, 2002
2.485
2.529
2.474
2.498
456,548
+0.01(+0.53%)
Jun 14, 2002
2.496
2.515
2.438
2.485
6,549,479
-0.04(-1.45%)
Jun 12, 2002
2.473
2.524
2.453
2.521
305,259
+0.06(+2.33%)
Jun 11, 2002
2.503
2.531
2.459
2.464
333,602
-0.06(-2.38%)
Jun 10, 2002
2.568
2.568
2.507
2.524
268,873
-0.05(-2.06%)
Jun 07, 2002
2.533
2.594
2.524
2.577
376,116
+0.04(+1.58%)
Jun 06, 2002
2.555
2.567
2.514
2.537
618,178
-0.02(-0.68%)
Jun 05, 2002
2.559
2.561
2.525
2.554
286,491
-0.05(-2.07%)
May 31, 2002
2.600
2.637
2.593
2.608
500,977
-0.02(-0.76%)
May 28, 2002
2.628
2.628
2.573
2.628
560,344
-0.02(-0.66%)
May 27, 2002
2.624
2.648
2.601
2.646
255,851
+0.00(+0.00%)
May 24, 2002
2.624
2.648
2.601
2.646
242,062
+0.02(+0.83%)
May 23, 2002
2.573
2.624
2.572
2.624
423,609
+0.04(+1.65%)
May 22, 2002
2.564
2.590
2.538
2.581
279,980
+0.02(+0.68%)
May 21, 2002
2.576
2.595
2.542
2.564
363,476
-0.03(-1.14%)
May 20, 2002
2.560
2.600
2.555
2.593
406,374
+0.03(+1.29%)
May 17, 2002
2.563
2.563
2.535
2.560
517,830
+0.01(+0.41%)
May 16, 2002
2.570
2.579
2.524
2.550
2,566,170
-0.04(-1.45%)
May 15, 2002
2.595
2.598
2.580
2.587
445,441
-0.01(-0.47%)
May 14, 2002
2.560
2.606
2.560
2.600
350,454
+0.02(+0.84%)
May 13, 2002
2.560
2.584
2.544
2.578
374,967
+0.01(+0.31%)
May 10, 2002
2.555
2.570
2.542
2.570
458,080
+0.02(+0.65%)
May 09, 2002
2.549
2.570
2.541
2.553
654,564
+0.02(+0.69%)
May 08, 2002
2.512
2.546
2.480
2.536
821,940
+0.04(+1.67%)
May 07, 2002
2.489
2.517
2.450
2.494
527,405
-0.00(-0.14%)
May 06, 2002
2.537
2.542
2.486
2.498
712,399
-0.04(-1.54%)
May 03, 2002
2.533
2.554
2.503
2.537
13,788,378
+0.01(+0.41%)
May 02, 2002
2.524
2.540
2.501
2.526
431,652
+0.01(+0.28%)
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.