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
Adtran Holdings Inc
(NQ:
ADTN
)
5.330
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 22, 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
7.631
7.712
7.562
7.590
1,593,321
-0.04(-0.54%)
Apr 29, 2003
7.406
7.727
7.404
7.631
2,414,649
+0.21(+2.86%)
Apr 28, 2003
7.320
7.457
7.284
7.419
1,172,524
+0.11(+1.46%)
Apr 25, 2003
7.463
7.464
7.277
7.313
1,441,856
-0.18(-2.45%)
Apr 24, 2003
7.408
7.583
7.378
7.496
1,431,989
+0.01(+0.10%)
Apr 23, 2003
7.564
7.579
7.466
7.489
2,037,585
-0.14(-1.87%)
Apr 22, 2003
7.536
7.684
7.416
7.631
2,538,648
+0.12(+1.62%)
Apr 21, 2003
7.549
7.592
7.406
7.509
2,428,249
-0.07(-0.87%)
Apr 17, 2003
7.453
7.590
7.380
7.575
2,361,582
+0.17(+2.28%)
Apr 16, 2003
7.331
7.496
7.313
7.406
3,569,040
+0.20(+2.81%)
Apr 15, 2003
7.041
7.344
6.806
7.204
7,848,209
+0.11(+1.48%)
Apr 14, 2003
6.758
7.116
6.758
7.099
2,945,311
+0.31(+4.64%)
Apr 11, 2003
6.806
6.906
6.703
6.784
947,993
+0.02(+0.31%)
Apr 10, 2003
6.771
6.784
6.609
6.763
1,782,920
-0.02(-0.30%)
Apr 09, 2003
6.992
7.050
6.748
6.784
1,582,921
-0.25(-3.49%)
Apr 08, 2003
7.095
7.104
6.990
7.029
698,394
-0.11(-1.47%)
Apr 07, 2003
7.294
7.358
7.103
7.134
1,094,925
+0.05(+0.69%)
Apr 04, 2003
7.200
7.241
7.059
7.086
810,127
-0.12(-1.72%)
Apr 03, 2003
7.434
7.434
6.998
7.209
2,994,111
-0.19(-2.53%)
Apr 02, 2003
7.059
7.463
7.059
7.397
3,289,842
+0.47(+6.77%)
Apr 01, 2003
6.788
6.934
6.714
6.928
1,676,521
+0.20(+2.90%)
Mar 31, 2003
6.923
6.923
6.718
6.733
1,245,212
-0.22(-3.21%)
Mar 28, 2003
6.945
7.074
6.921
6.956
1,235,319
+0.01(+0.08%)
Mar 27, 2003
6.947
7.028
6.819
6.951
1,251,222
-0.04(-0.51%)
Mar 26, 2003
7.013
7.067
6.891
6.986
1,362,147
+0.05(+0.70%)
Mar 25, 2003
6.844
7.026
6.818
6.938
1,236,967
+0.06(+0.87%)
Mar 24, 2003
7.013
7.078
6.789
6.878
2,159,771
-0.27(-3.83%)
Mar 21, 2003
6.941
7.151
6.906
7.151
3,557,763
+0.25(+3.64%)
Mar 20, 2003
6.441
6.938
6.414
6.900
5,132,586
+0.52(+8.11%)
Mar 19, 2003
6.394
6.488
6.334
6.383
2,479,579
-0.01(-0.18%)
Mar 18, 2003
6.368
6.506
6.225
6.394
4,340,221
+0.16(+2.49%)
Mar 17, 2003
5.822
6.238
5.816
6.238
1,355,299
+0.34(+5.82%)
Mar 14, 2003
5.899
6.105
5.876
5.895
1,191,988
-0.01(-0.22%)
Mar 13, 2003
5.588
5.923
5.580
5.908
1,794,386
+0.37(+6.60%)
Mar 12, 2003
5.646
5.738
5.400
5.543
3,155,617
-0.13(-2.31%)
Mar 11, 2003
5.783
5.906
5.644
5.674
1,554,388
-0.16(-2.79%)
Mar 10, 2003
5.874
5.918
5.769
5.837
727,728
-0.06(-1.02%)
Mar 07, 2003
5.681
5.910
5.653
5.897
1,248,790
+0.11(+1.85%)
Mar 06, 2003
5.766
5.801
5.625
5.790
1,798,386
-0.04(-0.61%)
Mar 05, 2003
5.824
5.904
5.756
5.826
1,115,458
-0.03(-0.58%)
Mar 04, 2003
5.766
5.934
5.644
5.859
2,264,250
+0.06(+0.97%)
Mar 03, 2003
6.047
6.075
5.801
5.803
2,158,117
-0.23(-3.85%)
Feb 28, 2003
5.972
6.118
5.953
6.036
1,147,191
+0.04(+0.59%)
Feb 27, 2003
6.066
6.066
5.893
6.000
2,137,851
-0.05(-0.81%)
Feb 26, 2003
6.004
6.141
5.955
6.049
1,982,385
+0.02(+0.31%)
Feb 25, 2003
6.086
6.113
5.850
6.030
2,242,650
-0.12(-1.98%)
Feb 24, 2003
6.028
6.176
5.966
6.152
2,531,448
+0.12(+1.96%)
Feb 21, 2003
5.895
6.049
5.711
6.034
6,053,822
+0.07(+1.16%)
Feb 20, 2003
6.347
6.384
5.897
5.964
5,792,491
-0.40(-6.30%)
Feb 19, 2003
6.527
6.551
6.308
6.366
2,179,717
-0.15(-2.36%)
Feb 18, 2003
6.416
6.598
6.377
6.519
1,425,322
+0.15(+2.42%)
Feb 14, 2003
6.356
6.512
6.193
6.366
1,861,853
-0.01(-0.15%)
Feb 13, 2003
6.544
6.544
6.261
6.375
1,815,453
-0.13(-1.96%)
Feb 12, 2003
6.641
6.743
6.478
6.503
960,793
-0.13(-1.92%)
Feb 11, 2003
6.848
6.915
6.555
6.630
1,626,654
-0.18(-2.67%)
Feb 10, 2003
6.508
6.842
6.461
6.812
3,019,444
+0.33(+5.12%)
Feb 07, 2003
6.431
6.512
6.422
6.480
1,678,921
+0.10(+1.50%)
Feb 06, 2003
6.238
6.527
6.234
6.384
1,667,987
-0.03(-0.50%)
Feb 05, 2003
6.308
6.491
6.283
6.416
1,777,320
+0.12(+1.88%)
Feb 04, 2003
6.272
6.300
6.159
6.298
1,407,456
+0.01(+0.09%)
Feb 03, 2003
6.317
6.319
6.159
6.293
776,794
-0.01(-0.18%)
Jan 31, 2003
6.133
6.362
6.107
6.304
1,149,858
+0.12(+1.88%)
Jan 30, 2003
6.324
6.409
6.161
6.188
846,767
-0.14(-2.16%)
Jan 29, 2003
6.259
6.381
6.026
6.324
1,721,854
+0.01(+0.15%)
Jan 28, 2003
6.188
6.341
6.124
6.315
1,983,985
+0.16(+2.65%)
Jan 27, 2003
6.452
6.454
6.105
6.152
5,039,963
-0.36(-5.58%)
Jan 24, 2003
6.767
6.786
6.471
6.516
2,746,646
-0.21(-3.07%)
Jan 23, 2003
6.960
7.050
6.645
6.722
2,215,183
-0.12(-1.81%)
Jan 22, 2003
6.684
6.896
6.583
6.846
2,123,451
+0.14(+2.13%)
Jan 21, 2003
6.660
6.919
6.422
6.703
4,177,036
-0.09(-1.35%)
Jan 17, 2003
7.313
7.378
6.754
6.795
8,383,672
-0.72(-9.63%)
Jan 16, 2003
7.538
7.635
7.472
7.519
2,883,712
-0.05(-0.64%)
Jan 15, 2003
7.575
7.740
7.453
7.568
3,450,108
+0.02(+0.30%)
Jan 14, 2003
7.326
7.569
7.256
7.545
2,604,514
+0.21(+2.81%)
Jan 13, 2003
7.384
7.474
7.303
7.339
1,529,588
+0.00(+0.05%)
Jan 10, 2003
7.069
7.478
6.984
7.335
3,059,444
+0.24(+3.36%)
Jan 09, 2003
6.684
7.159
6.666
7.097
2,415,449
+0.45(+6.71%)
Jan 08, 2003
6.703
6.720
6.589
6.651
2,001,052
-0.09(-1.34%)
Jan 07, 2003
6.803
6.902
6.713
6.741
2,876,512
-0.06(-0.86%)
Jan 06, 2003
6.793
6.984
6.728
6.799
2,554,381
-0.00(-0.06%)
Jan 03, 2003
6.609
7.011
6.598
6.803
7,365,546
+0.52(+8.20%)
Jan 02, 2003
6.161
6.300
6.096
6.287
739,994
+0.12(+1.91%)
Dec 31, 2002
6.189
6.274
6.131
6.169
1,311,723
-5.92(-48.96%)
Dec 27, 2002
11.94
12.17
11.94
12.09
413,863
+0.12(+1.03%)
Dec 26, 2002
11.85
12.28
11.85
11.96
886,660
+0.07(+0.57%)
Dec 24, 2002
11.76
11.94
11.76
11.90
503,996
+0.09(+0.79%)
Dec 23, 2002
11.66
11.85
11.42
11.80
817,594
+0.32(+2.81%)
Dec 20, 2002
11.66
11.76
11.42
11.48
1,946,119
-0.18(-1.51%)
Dec 19, 2002
11.61
12.09
11.40
11.66
1,406,656
-0.03(-0.29%)
Dec 18, 2002
12.11
12.11
11.61
11.69
1,015,459
-0.48(-3.94%)
Dec 17, 2002
12.03
12.40
11.94
12.17
849,060
+0.11(+0.90%)
Dec 16, 2002
11.78
12.14
11.63
12.06
961,326
+0.22(+1.90%)
Dec 13, 2002
12.02
12.10
11.78
11.84
674,128
-0.31(-2.56%)
Dec 12, 2002
12.29
12.54
11.97
12.15
924,526
-0.10(-0.83%)
Dec 11, 2002
11.80
12.28
11.73
12.25
1,119,458
+0.45(+3.85%)
Dec 10, 2002
11.55
11.92
11.53
11.79
1,348,256
+0.24(+2.11%)
Dec 09, 2002
12.00
12.08
11.50
11.55
1,169,324
-0.58(-4.79%)
Dec 06, 2002
11.84
12.53
11.68
12.13
1,341,323
+0.24(+2.02%)
Dec 05, 2002
12.14
12.19
11.69
11.89
1,189,591
-0.18(-1.49%)
Dec 04, 2002
12.23
12.28
11.89
12.07
1,449,322
-0.28(-2.25%)
Dec 03, 2002
12.68
12.68
12.30
12.35
1,286,390
-0.50(-3.88%)
Dec 02, 2002
12.54
12.88
12.29
12.85
1,234,124
+0.40(+3.19%)
Nov 29, 2002
12.66
12.66
12.38
12.45
381,330
-0.15(-1.19%)
Nov 27, 2002
12.00
12.66
11.89
12.60
1,199,991
+0.65(+5.46%)
Nov 26, 2002
11.66
12.02
11.57
11.95
1,711,454
+0.20(+1.66%)
Nov 25, 2002
11.81
12.06
11.57
11.75
1,436,789
-0.06(-0.51%)
Nov 22, 2002
11.53
11.89
11.39
11.81
2,944,511
+0.13(+1.12%)
Nov 21, 2002
10.64
11.74
10.64
11.68
1,819,186
+0.95(+8.84%)
Nov 20, 2002
10.23
10.88
10.23
10.73
821,327
+0.51(+4.95%)
Nov 19, 2002
10.37
10.50
10.16
10.23
471,463
-0.19(-1.80%)
Nov 18, 2002
10.50
10.63
10.24
10.41
971,992
-0.07(-0.64%)
Nov 15, 2002
10.22
10.50
10.07
10.48
836,793
+0.23(+2.23%)
Nov 14, 2002
9.833
10.29
9.833
10.25
822,127
+0.32(+3.17%)
Nov 13, 2002
9.799
10.15
9.634
9.938
1,010,125
+0.07(+0.72%)
Nov 12, 2002
9.557
10.09
9.491
9.866
777,327
+0.30(+3.18%)
Nov 11, 2002
9.881
9.885
9.469
9.563
801,594
-0.30(-3.08%)
Nov 08, 2002
9.956
10.11
9.750
9.866
736,527
-0.09(-0.90%)
Nov 07, 2002
10.13
10.13
9.735
9.956
1,039,192
-0.28(-2.78%)
Nov 06, 2002
10.10
10.29
9.840
10.24
1,170,124
+0.12(+1.15%)
Nov 05, 2002
10.16
10.26
9.821
10.13
1,981,052
-0.53(-4.93%)
Nov 04, 2002
10.14
10.94
10.10
10.65
3,777,039
+0.53(+5.19%)
Nov 01, 2002
9.450
10.23
9.401
10.13
1,731,720
+0.60(+6.34%)
Oct 31, 2002
9.465
9.727
9.304
9.521
2,093,851
-0.01(-0.08%)
Oct 30, 2002
8.813
9.533
8.708
9.529
1,620,788
+0.75(+8.50%)
Oct 29, 2002
8.824
8.824
8.561
8.783
1,239,724
+0.01(+0.09%)
Oct 28, 2002
8.674
8.933
8.591
8.775
1,062,717
+0.06(+0.65%)
Oct 25, 2002
8.438
8.753
8.400
8.719
913,113
+0.24(+2.88%)
Oct 24, 2002
8.213
8.648
8.138
8.475
1,894,386
-0.02(-0.18%)
Oct 23, 2002
8.348
8.531
8.006
8.490
1,089,845
+0.18(+2.17%)
Oct 22, 2002
8.273
8.610
8.111
8.310
1,003,726
+0.02(+0.27%)
Oct 21, 2002
7.751
8.288
7.388
8.288
1,105,591
+0.47(+6.05%)
Oct 18, 2002
7.913
7.916
7.598
7.815
1,165,591
-0.15(-1.93%)
Oct 17, 2002
8.003
8.089
7.875
7.969
1,524,700
+0.09(+1.19%)
Oct 16, 2002
8.138
8.138
7.785
7.875
1,540,255
-0.27(-3.36%)
Oct 15, 2002
7.538
8.490
7.534
8.149
2,486,648
+0.72(+9.75%)
Oct 14, 2002
8.085
8.153
7.245
7.425
3,468,174
-0.45(-5.77%)
Oct 11, 2002
7.819
8.205
7.703
7.880
1,729,686
+0.16(+2.10%)
Oct 10, 2002
7.451
7.725
7.451
7.718
1,920,519
+0.29(+3.94%)
Oct 09, 2002
7.388
7.684
7.388
7.425
1,376,789
-0.04(-0.60%)
Oct 08, 2002
7.309
7.553
7.286
7.470
2,424,249
+0.19(+2.68%)
Oct 07, 2002
7.388
7.470
7.253
7.275
2,161,317
-0.09(-1.17%)
Oct 04, 2002
6.844
7.658
6.750
7.361
4,898,276
+0.61(+8.99%)
Oct 03, 2002
6.548
7.069
6.544
6.754
5,700,758
+1.13(+19.99%)
Oct 02, 2002
5.745
5.981
5.625
5.629
1,077,016
-0.08(-1.44%)
Oct 01, 2002
5.873
5.940
5.595
5.711
1,349,056
-0.14(-2.37%)
Sep 30, 2002
5.719
5.981
5.588
5.850
921,998
+0.04(+0.78%)
Sep 27, 2002
6.240
6.240
5.636
5.805
2,488,781
-0.53(-8.35%)
Sep 26, 2002
6.375
6.465
6.296
6.334
373,330
+0.01(+0.24%)
Sep 25, 2002
6.113
6.411
6.113
6.319
690,064
+0.19(+3.06%)
Sep 24, 2002
6.188
6.405
6.056
6.131
1,257,660
-0.13(-2.10%)
Sep 23, 2002
6.341
6.386
6.176
6.263
345,597
-0.10(-1.59%)
Sep 20, 2002
6.413
6.491
6.349
6.364
993,830
-0.01(-0.24%)
Sep 19, 2002
6.581
6.664
6.375
6.379
633,595
-0.23(-3.46%)
Sep 18, 2002
6.694
6.743
6.574
6.608
565,062
-0.12(-1.78%)
Sep 17, 2002
7.118
7.125
6.713
6.728
467,729
-0.27(-3.85%)
Sep 16, 2002
7.121
7.121
6.997
6.997
622,928
-0.06(-0.86%)
Sep 13, 2002
6.975
7.155
6.971
7.058
638,091
+0.08(+1.13%)
Sep 12, 2002
6.994
7.076
6.956
6.979
317,731
-0.15(-2.10%)
Sep 11, 2002
6.938
7.208
6.930
7.129
195,465
+0.08(+1.06%)
Sep 10, 2002
6.938
7.095
6.938
7.054
380,994
+0.03(+0.37%)
Sep 09, 2002
7.050
7.163
6.795
7.028
406,530
-0.01(-0.11%)
Sep 06, 2002
6.904
7.069
6.866
7.035
546,396
+0.17(+2.46%)
Sep 05, 2002
6.818
7.024
6.664
6.866
1,203,991
-0.00(-0.05%)
Sep 04, 2002
6.465
6.930
6.420
6.870
847,993
+0.50(+7.76%)
Sep 03, 2002
6.506
6.544
6.214
6.375
595,995
-0.15(-2.24%)
Aug 30, 2002
7.050
7.166
6.518
6.521
1,110,658
-0.53(-7.50%)
Aug 29, 2002
7.275
7.275
7.050
7.050
555,134
-0.23(-3.14%)
Aug 28, 2002
7.373
7.406
7.279
7.279
577,062
-0.11(-1.52%)
Aug 27, 2002
7.650
7.650
7.376
7.391
222,265
-0.21(-2.71%)
Aug 26, 2002
7.444
7.620
7.391
7.598
238,131
+0.17(+2.27%)
Aug 23, 2002
7.748
7.748
7.361
7.429
407,479
-0.23(-2.99%)
Aug 22, 2002
7.699
7.781
7.594
7.658
435,996
-0.06(-0.78%)
Aug 21, 2002
7.451
7.718
7.444
7.718
297,352
+0.28(+3.73%)
Aug 20, 2002
7.444
7.496
7.332
7.440
21,066,512
+0.04(+0.56%)
Aug 16, 2002
7.219
7.406
7.151
7.399
256,939
+0.12(+1.70%)
Aug 15, 2002
7.358
7.406
6.938
7.275
260,264
-0.03(-0.36%)
Aug 14, 2002
6.904
7.358
6.900
7.301
496,529
+0.51(+7.45%)
Aug 13, 2002
7.151
7.342
6.784
6.795
304,032
-0.46(-6.40%)
Aug 12, 2002
7.238
7.331
6.964
7.260
238,878
+0.21(+2.98%)
Aug 07, 2002
7.088
7.219
6.870
7.050
614,211
+0.10(+1.40%)
Aug 06, 2002
6.690
7.058
6.503
6.953
540,070
+0.38(+5.70%)
Aug 05, 2002
6.765
6.825
6.578
6.578
375,199
-0.25(-3.63%)
Aug 02, 2002
7.009
7.009
6.660
6.825
502,551
-0.21(-2.93%)
Aug 01, 2002
6.998
7.223
6.975
7.031
564,395
+0.00(+0.00%)
Jul 31, 2002
7.196
7.196
7.005
7.031
440,796
-0.19(-2.60%)
Jul 30, 2002
7.260
7.358
7.050
7.219
399,997
-0.06(-0.88%)
Jul 29, 2002
6.844
7.365
6.754
7.283
438,663
+0.52(+7.71%)
Jul 26, 2002
6.855
6.881
6.709
6.761
1,011,504
-0.12(-1.74%)
Jul 25, 2002
6.904
6.941
6.713
6.881
825,860
-0.14(-2.03%)
Jul 24, 2002
6.945
7.024
6.705
7.024
532,038
+0.09(+1.35%)
Jul 23, 2002
7.200
7.223
6.866
6.930
858,660
-0.22(-3.09%)
Jul 22, 2002
7.009
7.313
6.945
7.151
1,141,378
+0.10(+1.44%)
Jul 19, 2002
6.975
7.331
6.848
7.050
698,394
-0.09(-1.31%)
Jul 17, 2002
7.181
7.511
6.900
7.144
700,794
+0.46(+6.96%)
Jul 12, 2002
6.518
6.956
6.514
6.679
409,597
+0.17(+2.53%)
Jul 11, 2002
6.623
6.731
6.338
6.514
661,861
-0.00(-0.06%)
Jul 10, 2002
6.847
6.863
6.506
6.518
501,063
-0.34(-4.98%)
Jul 09, 2002
6.686
6.859
6.686
6.859
484,796
+0.17(+2.58%)
Jul 08, 2002
7.204
7.204
6.686
6.686
831,727
-0.52(-7.18%)
Jul 05, 2002
6.769
7.204
6.769
7.204
211,465
+0.43(+6.37%)
Jul 04, 2002
6.559
6.788
6.146
6.773
1,244,790
+0.00(+0.00%)
Jul 03, 2002
6.559
6.788
6.146
6.773
1,243,457
+0.08(+1.12%)
Jul 02, 2002
7.050
7.088
6.600
6.698
773,594
-0.50(-6.93%)
Jul 01, 2002
7.313
7.331
7.088
7.196
890,126
+0.07(+1.01%)
Jun 28, 2002
7.125
7.594
7.050
7.125
1,150,124
-0.15(-2.07%)
Jun 27, 2002
7.305
7.463
7.028
7.275
718,128
+0.08(+1.15%)
Jun 26, 2002
7.088
7.298
6.833
7.193
1,061,058
+0.06(+0.79%)
Jun 25, 2002
7.189
7.519
7.118
7.136
878,660
-0.37(-4.95%)
Jun 21, 2002
7.193
7.511
7.084
7.508
1,456,789
+0.45(+6.32%)
Jun 20, 2002
7.181
7.519
7.058
7.061
778,661
-0.13(-1.82%)
Jun 19, 2002
7.523
7.526
7.181
7.192
591,729
-0.38(-4.96%)
Jun 18, 2002
7.838
7.942
7.564
7.568
489,596
-0.23(-2.93%)
Jun 17, 2002
7.583
7.943
7.583
7.796
261,598
+0.22(+2.97%)
Jun 14, 2002
7.320
7.688
7.043
7.571
1,212,791
+0.11(+1.51%)
Jun 12, 2002
7.463
7.481
7.264
7.459
755,727
-0.02(-0.30%)
Jun 11, 2002
7.628
7.838
7.463
7.481
1,510,655
-0.07(-0.94%)
Jun 10, 2002
7.335
7.763
7.335
7.553
1,095,992
+0.19(+2.55%)
Jun 07, 2002
7.536
7.536
7.343
7.365
2,434,382
-0.18(-2.39%)
Jun 06, 2002
8.250
8.250
7.538
7.545
991,726
-0.74(-8.92%)
Jun 05, 2002
8.494
8.494
8.160
8.284
293,331
-0.60(-6.75%)
May 31, 2002
8.756
8.978
8.726
8.884
418,396
+0.13(+1.50%)
May 28, 2002
8.719
8.783
8.580
8.753
378,663
+0.03(+0.30%)
May 27, 2002
8.644
8.891
8.633
8.726
170,665
+0.00(+0.00%)
May 24, 2002
8.644
8.891
8.633
8.726
165,598
-0.14(-1.61%)
May 23, 2002
8.963
9.000
8.629
8.869
272,264
-0.18(-1.99%)
May 22, 2002
9.173
9.278
8.921
9.049
178,132
-0.20(-2.11%)
May 21, 2002
9.413
9.465
9.169
9.244
187,198
-0.08(-0.84%)
May 20, 2002
9.375
9.638
9.278
9.323
346,397
-0.17(-1.82%)
May 17, 2002
9.383
9.578
9.375
9.495
242,931
+0.12(+1.32%)
May 16, 2002
9.390
9.517
9.349
9.371
466,663
-0.08(-0.83%)
May 15, 2002
9.184
9.649
9.120
9.450
651,995
+0.27(+2.98%)
May 14, 2002
8.813
9.323
8.809
9.176
332,530
+0.45(+5.16%)
May 13, 2002
8.400
8.745
8.250
8.726
246,664
+0.38(+4.58%)
May 10, 2002
8.522
8.546
8.138
8.344
314,397
-0.08(-0.98%)
May 09, 2002
8.794
8.906
8.426
8.426
236,531
-0.35(-3.97%)
May 08, 2002
8.254
8.835
8.254
8.775
895,993
+0.45(+5.41%)
May 07, 2002
8.494
8.494
8.198
8.325
323,997
-0.15(-1.81%)
May 06, 2002
8.719
8.719
8.472
8.479
615,195
-0.22(-2.54%)
May 03, 2002
8.899
8.910
8.633
8.700
283,197
-0.20(-2.19%)
May 02, 2002
9.114
9.150
8.828
8.895
531,196
-0.23(-2.51%)
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.