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
Medicines Company
(NQ:
MDCO
)
N/A
UNCHANGED
Last Price
Updated:
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
21.37
21.60
20.55
20.55
812,500
-0.96(-4.46%)
Apr 29, 2003
21.15
21.92
21.05
21.51
1,011,600
+0.33(+1.56%)
Apr 28, 2003
20.81
21.50
20.70
21.18
998,200
+0.50(+2.42%)
Apr 25, 2003
20.39
21.17
20.22
20.68
860,700
+0.12(+0.58%)
Apr 24, 2003
19.26
20.77
19.25
20.56
1,658,300
+1.30(+6.75%)
Apr 23, 2003
17.20
19.36
17.15
19.26
1,573,500
+2.07(+12.04%)
Apr 22, 2003
16.92
17.89
16.86
17.19
663,800
+0.21(+1.24%)
Apr 21, 2003
17.00
17.30
16.92
16.98
355,800
-0.13(-0.76%)
Apr 17, 2003
17.37
17.50
17.03
17.11
469,000
-0.07(-0.41%)
Apr 16, 2003
18.00
18.00
17.00
17.18
949,300
-0.57(-3.21%)
Apr 15, 2003
17.30
17.92
16.83
17.75
644,900
+0.65(+3.80%)
Apr 14, 2003
17.21
17.28
17.00
17.10
695,600
-0.25(-1.44%)
Apr 11, 2003
17.65
17.90
17.00
17.35
645,600
-0.30(-1.70%)
Apr 10, 2003
18.10
18.14
17.60
17.65
455,600
-0.36(-2.00%)
Apr 09, 2003
18.03
18.50
18.00
18.01
588,900
-0.02(-0.11%)
Apr 08, 2003
17.93
18.17
17.62
18.03
861,900
+0.10(+0.56%)
Apr 07, 2003
18.57
19.45
17.92
17.93
729,000
-0.47(-2.55%)
Apr 04, 2003
18.50
18.93
18.28
18.40
738,500
-0.10(-0.54%)
Apr 03, 2003
17.75
18.57
17.60
18.50
951,000
+0.64(+3.58%)
Apr 02, 2003
18.32
18.40
17.30
17.86
2,046,800
-0.37(-2.03%)
Apr 01, 2003
18.75
18.76
18.04
18.23
958,900
-0.41(-2.20%)
Mar 31, 2003
19.35
19.35
18.00
18.64
1,591,064
-0.56(-2.92%)
Mar 28, 2003
19.39
19.45
19.20
19.20
655,899
-0.21(-1.08%)
Mar 27, 2003
18.98
19.53
18.96
19.41
795,930
+0.24(+1.25%)
Mar 26, 2003
19.60
19.80
19.00
19.17
668,351
-0.42(-2.14%)
Mar 25, 2003
19.29
19.85
19.29
19.59
847,749
+0.17(+0.88%)
Mar 24, 2003
19.91
19.97
18.74
19.42
682,277
-0.03(-0.15%)
Mar 21, 2003
19.02
19.79
19.00
19.45
813,174
+0.44(+2.31%)
Mar 20, 2003
19.00
19.20
18.33
19.01
635,991
-0.09(-0.47%)
Mar 19, 2003
19.80
20.00
18.97
19.10
592,038
-0.66(-3.34%)
Mar 18, 2003
19.00
19.80
18.85
19.76
1,000,616
+0.76(+4.00%)
Mar 17, 2003
18.25
19.00
17.92
19.00
1,190,755
+0.73(+4.00%)
Mar 14, 2003
18.22
18.50
18.05
18.27
2,961,790
+0.69(+3.92%)
Mar 13, 2003
17.28
17.95
17.28
17.58
815,400
+0.31(+1.80%)
Mar 12, 2003
17.61
18.05
16.94
17.27
959,262
-0.39(-2.21%)
Mar 11, 2003
18.35
18.35
17.60
17.66
777,700
-0.60(-3.29%)
Mar 10, 2003
18.50
18.55
18.16
18.26
435,900
-0.25(-1.35%)
Mar 07, 2003
18.26
18.58
18.00
18.51
326,800
+0.19(+1.04%)
Mar 06, 2003
17.95
18.58
17.95
18.32
264,400
+0.22(+1.22%)
Mar 05, 2003
18.05
18.23
17.32
18.10
1,069,500
-0.62(-3.31%)
Mar 04, 2003
19.47
19.47
18.55
18.72
423,300
-0.74(-3.80%)
Mar 03, 2003
18.88
19.51
18.43
19.46
1,079,900
+0.52(+2.75%)
Feb 28, 2003
18.60
19.14
18.40
18.94
609,300
+0.42(+2.27%)
Feb 27, 2003
18.65
18.85
18.10
18.52
439,200
-0.12(-0.64%)
Feb 26, 2003
17.60
19.12
17.60
18.64
1,539,600
+1.06(+6.02%)
Feb 25, 2003
17.63
17.90
17.40
17.58
297,500
-0.11(-0.62%)
Feb 24, 2003
17.85
18.24
17.40
17.69
577,200
-0.23(-1.28%)
Feb 21, 2003
17.74
18.00
17.08
17.92
384,400
+0.12(+0.67%)
Feb 20, 2003
17.60
18.08
17.45
17.80
490,300
+0.30(+1.72%)
Feb 19, 2003
17.97
18.15
16.80
17.50
780,600
-0.43(-2.40%)
Feb 18, 2003
17.15
18.00
16.95
17.93
830,500
+1.00(+5.91%)
Feb 14, 2003
17.49
17.52
16.93
16.93
749,300
-0.57(-3.26%)
Feb 13, 2003
17.62
17.70
17.25
17.50
660,300
-0.15(-0.85%)
Feb 12, 2003
16.97
18.00
16.97
17.65
1,226,200
+0.68(+4.01%)
Feb 11, 2003
18.00
18.05
16.15
16.97
885,300
-1.01(-5.62%)
Feb 10, 2003
17.05
18.00
17.05
17.98
1,233,200
+1.06(+6.26%)
Feb 07, 2003
16.35
17.25
16.20
16.92
913,600
+0.72(+4.44%)
Feb 06, 2003
15.95
16.45
15.86
16.20
448,200
+0.25(+1.57%)
Feb 05, 2003
15.95
16.21
15.90
15.95
298,100
+0.00(+0.00%)
Feb 04, 2003
15.97
16.00
15.50
15.95
252,600
+0.05(+0.31%)
Feb 03, 2003
16.41
16.41
15.80
15.90
303,300
-0.52(-3.17%)
Jan 31, 2003
16.57
16.90
16.25
16.42
248,400
+0.01(+0.05%)
Jan 30, 2003
16.21
17.13
16.26
16.41
293,985
+0.20(+1.24%)
Jan 29, 2003
16.46
16.46
15.80
16.21
293,200
-0.27(-1.64%)
Jan 28, 2003
16.14
16.91
16.14
16.48
532,600
+0.29(+1.79%)
Jan 27, 2003
16.83
16.98
15.89
16.19
594,100
-0.63(-3.75%)
Jan 24, 2003
17.18
17.25
16.50
16.82
310,500
-0.21(-1.24%)
Jan 23, 2003
17.01
17.25
16.50
17.03
346,200
+0.01(+0.07%)
Jan 22, 2003
17.37
17.62
16.94
17.02
480,100
-0.36(-2.07%)
Jan 21, 2003
17.14
17.95
17.06
17.38
277,400
-0.39(-2.19%)
Jan 17, 2003
18.40
18.40
16.88
17.77
533,800
-0.73(-3.95%)
Jan 16, 2003
18.21
18.75
18.15
18.50
373,200
+0.25(+1.37%)
Jan 15, 2003
18.00
18.43
17.90
18.25
781,000
+0.38(+2.12%)
Jan 14, 2003
17.41
18.05
17.40
17.87
586,100
+0.35(+2.00%)
Jan 13, 2003
17.10
17.99
16.99
17.52
1,197,300
+0.46(+2.70%)
Jan 10, 2003
16.16
17.31
16.05
17.06
613,500
+0.88(+5.44%)
Jan 09, 2003
15.98
16.35
15.76
16.18
342,500
+0.43(+2.73%)
Jan 08, 2003
16.24
16.24
15.61
15.75
334,500
-0.39(-2.42%)
Jan 07, 2003
16.10
16.34
16.00
16.14
637,300
+0.04(+0.25%)
Jan 06, 2003
15.47
16.22
15.35
16.10
738,600
+0.73(+4.75%)
Jan 03, 2003
15.71
15.83
15.36
15.37
453,600
-0.33(-2.10%)
Jan 02, 2003
15.80
15.93
15.24
15.70
606,000
-0.32(-2.00%)
Dec 31, 2002
15.35
16.55
15.20
16.02
394,100
+0.71(+4.64%)
Dec 30, 2002
15.75
15.78
14.99
15.31
382,200
-0.44(-2.79%)
Dec 27, 2002
16.35
16.35
15.40
15.75
271,500
-0.40(-2.48%)
Dec 26, 2002
16.53
16.75
16.10
16.15
301,200
-0.38(-2.30%)
Dec 24, 2002
16.50
16.82
16.22
16.53
232,600
+0.13(+0.79%)
Dec 23, 2002
15.95
16.88
15.76
16.40
520,900
+0.38(+2.37%)
Dec 20, 2002
15.95
16.11
15.76
16.02
399,200
+0.27(+1.71%)
Dec 19, 2002
16.18
16.20
15.26
15.75
595,200
-0.25(-1.56%)
Dec 18, 2002
16.10
16.24
15.56
16.00
596,900
+0.19(+1.20%)
Dec 17, 2002
15.85
15.95
15.20
15.81
464,000
+0.06(+0.38%)
Dec 16, 2002
15.31
15.81
15.00
15.75
424,200
+0.59(+3.89%)
Dec 13, 2002
15.35
15.35
14.85
15.16
875,700
-0.09(-0.59%)
Dec 12, 2002
15.59
15.59
14.73
15.25
461,600
-0.27(-1.74%)
Dec 11, 2002
15.55
15.84
15.19
15.52
298,600
+0.02(+0.13%)
Dec 10, 2002
15.65
15.75
15.39
15.50
652,700
-0.10(-0.64%)
Dec 09, 2002
15.80
15.82
15.44
15.60
323,700
-0.37(-2.32%)
Dec 06, 2002
15.60
16.01
15.57
15.97
305,600
-0.04(-0.25%)
Dec 05, 2002
16.24
16.24
15.60
16.01
165,700
+0.01(+0.06%)
Dec 04, 2002
15.94
16.47
15.50
16.00
397,500
+0.00(+0.00%)
Dec 03, 2002
16.10
16.20
15.67
16.00
404,200
-0.03(-0.19%)
Dec 02, 2002
16.77
16.78
16.00
16.03
377,700
-0.75(-4.47%)
Nov 29, 2002
16.50
16.80
16.34
16.78
207,400
+0.38(+2.32%)
Nov 27, 2002
16.00
16.60
15.40
16.40
407,400
+0.42(+2.63%)
Nov 26, 2002
16.70
16.77
15.98
15.98
718,600
-0.75(-4.48%)
Nov 25, 2002
16.45
16.94
16.20
16.73
750,600
+0.24(+1.46%)
Nov 22, 2002
15.71
16.84
15.66
16.49
834,100
+0.70(+4.43%)
Nov 21, 2002
16.00
16.25
15.25
15.79
1,553,500
-0.21(-1.31%)
Nov 20, 2002
14.87
16.67
14.50
16.00
5,661,200
+0.09(+0.57%)
Nov 19, 2002
15.85
16.67
15.59
15.91
2,116,400
-0.09(-0.56%)
Nov 18, 2002
17.50
17.50
15.73
16.00
5,905,100
+3.30(+25.98%)
Nov 15, 2002
12.77
13.00
11.98
12.70
895,500
+0.02(+0.16%)
Nov 14, 2002
12.17
12.75
12.12
12.68
354,000
+0.51(+4.19%)
Nov 13, 2002
11.95
12.87
11.75
12.17
513,200
+0.16(+1.33%)
Nov 12, 2002
13.17
13.30
11.82
12.01
1,038,200
-1.11(-8.46%)
Nov 11, 2002
14.30
14.40
13.12
13.12
548,800
-1.21(-8.44%)
Nov 08, 2002
14.40
14.79
14.24
14.33
295,700
+0.04(+0.28%)
Nov 07, 2002
14.71
14.85
14.12
14.29
285,600
-0.53(-3.58%)
Nov 06, 2002
14.15
14.82
14.01
14.82
415,700
+0.72(+5.11%)
Nov 05, 2002
14.12
14.50
13.80
14.10
480,600
-0.02(-0.14%)
Nov 04, 2002
14.70
15.36
14.12
14.12
481,800
-0.51(-3.48%)
Nov 01, 2002
14.45
14.63
13.95
14.63
273,400
+0.11(+0.75%)
Oct 31, 2002
14.15
15.00
13.95
14.52
465,133
+0.42(+2.98%)
Oct 30, 2002
13.66
14.60
12.85
14.10
570,900
+0.40(+2.92%)
Oct 29, 2002
13.77
14.39
13.10
13.70
771,500
+0.01(+0.07%)
Oct 28, 2002
12.75
13.83
12.75
13.69
694,000
+0.79(+6.12%)
Oct 25, 2002
12.00
12.90
11.76
12.90
320,251
+1.00(+8.40%)
Oct 24, 2002
11.75
12.08
11.65
11.90
260,400
+0.10(+0.85%)
Oct 23, 2002
10.13
12.14
10.13
11.80
616,400
+1.31(+12.49%)
Oct 22, 2002
11.00
11.16
10.15
10.49
232,400
-0.66(-5.92%)
Oct 21, 2002
11.35
11.55
11.00
11.15
324,036
-0.11(-0.98%)
Oct 18, 2002
11.37
11.77
11.15
11.26
376,338
-0.09(-0.79%)
Oct 17, 2002
11.06
11.50
10.99
11.35
362,100
+0.31(+2.81%)
Oct 16, 2002
10.59
11.23
10.52
11.04
174,502
+0.39(+3.66%)
Oct 15, 2002
10.90
11.25
10.57
10.65
323,970
-0.11(-1.02%)
Oct 14, 2002
9.970
11.00
9.960
10.76
274,427
+0.76(+7.60%)
Oct 11, 2002
9.980
10.25
9.970
10.00
32,150,000
+0.02(+0.20%)
Oct 10, 2002
9.500
10.38
9.500
9.980
137,700
+0.48(+5.05%)
Oct 09, 2002
9.950
10.02
9.450
9.500
128,700
-0.33(-3.36%)
Oct 08, 2002
9.791
10.06
9.790
9.830
199,000
-0.09(-0.89%)
Oct 07, 2002
9.750
10.18
9.500
9.918
104,300
+0.27(+2.78%)
Oct 04, 2002
9.850
10.70
9.500
9.650
210,800
-0.34(-3.40%)
Oct 03, 2002
10.70
10.95
9.770
9.990
472,100
-1.01(-9.18%)
Oct 02, 2002
10.70
11.00
10.55
11.00
196,800
+0.24(+2.23%)
Oct 01, 2002
11.00
11.10
10.20
10.76
206,008
-0.22(-1.99%)
Sep 30, 2002
10.15
11.35
10.02
10.98
308,400
+0.37(+3.47%)
Sep 27, 2002
10.80
11.20
10.30
10.61
430,800
-0.20(-1.85%)
Sep 26, 2002
10.40
11.00
10.23
10.81
355,000
+0.45(+4.34%)
Sep 25, 2002
9.820
10.80
9.350
10.36
454,900
+0.89(+9.40%)
Sep 24, 2002
8.400
9.850
8.100
9.470
627,827
+0.52(+5.81%)
Sep 23, 2002
10.35
10.35
8.900
8.950
469,000
-1.34(-13.02%)
Sep 20, 2002
10.19
10.94
10.15
10.29
115,660,000
+0.08(+0.78%)
Sep 19, 2002
10.15
10.50
10.08
10.21
205,092
+0.14(+1.39%)
Sep 18, 2002
10.06
10.55
9.840
10.07
163,085
-0.17(-1.66%)
Sep 17, 2002
10.08
10.28
9.450
10.24
117,400
+0.38(+3.85%)
Sep 16, 2002
9.960
10.13
9.710
9.860
105,556
-0.13(-1.30%)
Sep 13, 2002
10.00
10.00
9.761
9.990
140,692
+0.06(+0.60%)
Sep 12, 2002
9.950
10.08
9.600
9.930
104,400
-0.11(-1.10%)
Sep 11, 2002
9.760
10.14
9.719
10.04
157,800
+0.34(+3.51%)
Sep 10, 2002
9.111
9.750
9.060
9.700
197,930
+0.59(+6.48%)
Sep 09, 2002
9.119
9.200
8.610
9.110
161,000
+0.04(+0.44%)
Sep 06, 2002
9.035
9.400
8.930
9.070
93,900
+0.14(+1.57%)
Sep 05, 2002
9.250
9.250
8.760
8.930
63,600
-0.35(-3.77%)
Sep 04, 2002
8.850
9.440
8.600
9.280
220,337
+0.38(+4.27%)
Sep 03, 2002
9.690
9.700
8.810
8.900
186,838
-0.90(-9.18%)
Aug 30, 2002
10.20
10.25
9.760
9.800
108,669
-0.40(-3.92%)
Aug 29, 2002
10.35
10.42
10.06
10.20
180,145
+0.01(+0.10%)
Aug 28, 2002
10.00
10.40
9.990
10.19
320,235
+0.19(+1.88%)
Aug 27, 2002
10.54
10.54
9.980
10.00
500,108
-0.51(-4.83%)
Aug 26, 2002
10.30
10.75
10.15
10.51
513,445
+0.16(+1.55%)
Aug 23, 2002
10.60
10.69
10.35
10.35
448,938
-0.37(-3.45%)
Aug 22, 2002
10.24
10.72
9.970
10.72
395,800
+0.41(+3.98%)
Aug 21, 2002
9.800
10.32
9.650
10.31
303,500
+0.54(+5.53%)
Aug 20, 2002
9.700
9.780
9.550
9.770
72,700
+0.27(+2.84%)
Aug 16, 2002
9.500
9.890
9.260
9.500
143,500
-0.35(-3.55%)
Aug 15, 2002
9.700
9.949
9.400
9.850
281,400
+0.25(+2.60%)
Aug 14, 2002
9.000
9.600
8.950
9.600
115,900
+0.55(+6.08%)
Aug 13, 2002
9.201
9.530
9.000
9.050
161,655
-0.25(-2.69%)
Aug 12, 2002
9.210
9.410
8.950
9.300
125,367
+0.30(+3.33%)
Aug 07, 2002
9.120
9.330
8.750
9.000
200,177
-0.15(-1.64%)
Aug 06, 2002
8.630
10.00
8.610
9.150
277,700
+0.55(+6.40%)
Aug 05, 2002
9.260
9.260
8.200
8.600
10,840,000
-0.65(-7.03%)
Aug 02, 2002
9.380
9.380
7.220
9.250
4,210,400
-0.04(-0.42%)
Aug 01, 2002
9.700
10.10
9.200
9.289
91,800
-0.35(-3.64%)
Jul 31, 2002
9.910
10.30
9.230
9.640
261,500
-0.34(-3.41%)
Jul 30, 2002
10.74
10.74
9.980
9.980
250,900
-0.87(-8.02%)
Jul 29, 2002
10.01
10.88
9.970
10.85
190,800
+0.70(+6.90%)
Jul 26, 2002
10.75
10.84
9.850
10.15
371,950
-0.59(-5.49%)
Jul 25, 2002
10.49
11.74
10.25
10.74
212,954
+0.25(+2.38%)
Jul 24, 2002
9.500
10.50
8.780
10.49
508,800
+1.09(+11.60%)
Jul 23, 2002
10.16
11.03
9.400
9.400
1,068,300
-0.80(-7.84%)
Jul 22, 2002
10.47
12.07
9.990
10.20
229,674
-0.30(-2.86%)
Jul 19, 2002
11.65
11.95
10.50
10.50
159,500
-1.53(-12.72%)
Jul 17, 2002
12.30
12.50
11.79
12.03
527,300
+1.03(+9.36%)
Jul 12, 2002
10.75
11.05
10.55
11.00
129,300
+0.25(+2.33%)
Jul 11, 2002
10.00
10.75
9.940
10.75
239,200
+0.76(+7.61%)
Jul 10, 2002
10.99
11.19
9.900
9.990
193,000
-1.01(-9.18%)
Jul 09, 2002
11.10
11.10
11.00
11.00
229,600
-0.10(-0.90%)
Jul 08, 2002
10.59
11.10
10.59
11.10
206,600
+0.50(+4.72%)
Jul 05, 2002
10.70
11.12
10.45
10.60
107,500
-0.36(-3.28%)
Jul 04, 2002
10.95
11.11
10.07
10.96
211,200
+0.00(+0.00%)
Jul 03, 2002
10.95
11.11
10.07
10.96
211,200
-0.04(-0.36%)
Jul 02, 2002
11.42
11.45
9.901
11.00
417,200
-0.50(-4.35%)
Jul 01, 2002
12.08
12.27
11.19
11.50
490,400
-0.83(-6.73%)
Jun 28, 2002
11.27
12.53
11.18
12.33
390,600
+1.03(+9.12%)
Jun 27, 2002
10.94
11.30
10.60
11.30
164,600
+0.53(+4.91%)
Jun 26, 2002
10.35
10.98
10.25
10.77
276,400
+0.31(+2.96%)
Jun 25, 2002
10.52
11.00
10.40
10.46
381,300
+0.69(+7.06%)
Jun 21, 2002
9.080
10.07
8.750
9.770
196,200
+0.35(+3.72%)
Jun 20, 2002
9.880
9.970
9.250
9.420
210,600
-0.44(-4.46%)
Jun 19, 2002
9.800
10.00
9.750
9.860
85,200
-0.04(-0.40%)
Jun 18, 2002
9.900
10.06
9.600
9.900
140,000
-0.10(-1.00%)
Jun 17, 2002
9.410
10.00
9.400
10.00
167,900
+0.61(+6.50%)
Jun 14, 2002
9.450
9.764
8.950
9.390
116,200
-0.54(-5.44%)
Jun 12, 2002
9.080
10.00
9.020
9.930
209,100
+0.93(+10.33%)
Jun 11, 2002
8.940
9.100
8.620
9.000
149,900
+0.06(+0.67%)
Jun 10, 2002
8.700
9.100
7.950
8.940
698,300
+0.19(+2.17%)
Jun 07, 2002
8.010
9.250
7.500
8.750
224,500
+0.73(+9.10%)
Jun 06, 2002
8.930
9.050
8.000
8.020
197,800
-1.00(-11.09%)
Jun 05, 2002
8.860
9.400
8.740
9.020
317,700
+0.02(+0.22%)
May 31, 2002
8.510
9.040
8.500
9.000
97,800
-0.27(-2.91%)
May 28, 2002
8.649
9.480
8.410
9.270
132,200
+0.76(+8.93%)
May 27, 2002
9.429
9.429
8.500
8.510
193,100
+0.00(+0.00%)
May 24, 2002
9.429
9.429
8.500
8.510
193,100
-0.99(-10.42%)
May 23, 2002
8.770
9.550
8.560
9.500
214,100
+0.64(+7.22%)
May 22, 2002
8.880
9.150
8.670
8.860
105,100
-0.34(-3.70%)
May 21, 2002
7.685
9.200
7.680
9.200
110,500
+1.46(+18.85%)
May 20, 2002
8.740
8.740
7.740
7.741
80,600
-0.99(-11.33%)
May 17, 2002
9.100
9.150
8.700
8.730
203,900
-0.32(-3.54%)
May 16, 2002
9.129
9.129
8.920
9.050
70,900
-0.03(-0.34%)
May 15, 2002
8.850
9.500
8.580
9.081
156,600
+0.27(+3.08%)
May 14, 2002
8.500
8.870
8.140
8.810
87,500
+0.31(+3.65%)
May 13, 2002
8.190
8.630
8.100
8.500
71,200
+0.35(+4.29%)
May 10, 2002
8.550
8.900
7.400
8.150
164,200
-0.47(-5.45%)
May 09, 2002
8.700
8.950
8.550
8.620
81,000
-0.21(-2.38%)
May 08, 2002
8.400
9.000
8.300
8.830
122,400
+0.65(+7.95%)
May 07, 2002
9.280
9.680
8.170
8.180
139,200
-1.02(-11.09%)
May 06, 2002
9.425
9.470
9.050
9.200
256,600
-0.01(-0.11%)
May 03, 2002
9.070
9.490
9.060
9.210
261,000
+0.08(+0.88%)
May 02, 2002
9.560
9.970
9.100
9.130
98,900
-0.49(-5.09%)
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.