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
Ansys Inc
(NQ:
ANSS
)
326.36
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
1.625
1.670
1.614
1.654
206,800
+0.03(+1.73%)
Apr 29, 2003
1.643
1.643
1.613
1.626
391,600
-0.01(-0.46%)
Apr 28, 2003
1.616
1.643
1.613
1.633
377,600
+0.01(+0.54%)
Apr 25, 2003
1.667
1.677
1.620
1.624
270,000
-0.06(-3.74%)
Apr 24, 2003
1.634
1.719
1.634
1.688
532,000
+0.04(+2.31%)
Apr 23, 2003
1.607
1.653
1.607
1.649
420,000
+0.02(+1.50%)
Apr 22, 2003
1.604
1.647
1.603
1.625
350,400
+0.02(+1.17%)
Apr 21, 2003
1.608
1.616
1.606
1.606
452,000
-0.01(-0.35%)
Apr 17, 2003
1.641
1.647
1.586
1.612
484,000
-0.01(-0.65%)
Apr 16, 2003
1.619
1.669
1.613
1.623
632,400
+0.00(+0.19%)
Apr 15, 2003
1.557
1.619
1.557
1.619
436,400
+0.03(+2.01%)
Apr 14, 2003
1.553
1.589
1.553
1.587
373,200
+0.03(+1.88%)
Apr 11, 2003
1.569
1.581
1.553
1.558
259,200
-0.01(-0.80%)
Apr 10, 2003
1.563
1.578
1.561
1.571
124,000
+0.01(+0.44%)
Apr 09, 2003
1.540
1.569
1.540
1.564
399,200
+0.01(+0.77%)
Apr 08, 2003
1.558
1.561
1.538
1.552
297,600
-0.00(-0.24%)
Apr 07, 2003
1.525
1.562
1.525
1.556
236,400
+0.03(+2.01%)
Apr 04, 2003
1.540
1.555
1.512
1.525
241,600
-0.02(-1.25%)
Apr 03, 2003
1.554
1.558
1.536
1.544
280,800
-0.01(-0.68%)
Apr 02, 2003
1.504
1.561
1.496
1.555
400,000
+0.05(+3.54%)
Apr 01, 2003
1.484
1.502
1.450
1.502
451,600
+0.01(+0.33%)
Mar 31, 2003
1.506
1.522
1.478
1.497
566,192
-0.03(-1.80%)
Mar 28, 2003
1.503
1.532
1.500
1.524
105,360
+0.02(+1.08%)
Mar 27, 2003
1.500
1.521
1.494
1.508
270,376
-0.00(-0.21%)
Mar 26, 2003
1.501
1.543
1.501
1.511
420,240
-0.01(-0.90%)
Mar 25, 2003
1.501
1.525
1.491
1.525
187,940
+0.02(+1.33%)
Mar 24, 2003
1.494
1.519
1.475
1.505
188,200
-0.00(-0.12%)
Mar 21, 2003
1.501
1.512
1.475
1.507
468,160
+0.01(+0.50%)
Mar 20, 2003
1.488
1.519
1.480
1.499
182,000
-0.01(-0.86%)
Mar 19, 2003
1.506
1.514
1.487
1.512
285,440
-0.00(-0.21%)
Mar 18, 2003
1.445
1.516
1.444
1.516
637,548
+0.05(+3.76%)
Mar 17, 2003
1.450
1.478
1.426
1.461
436,360
+0.00(+0.30%)
Mar 14, 2003
1.444
1.464
1.433
1.456
409,600
+0.00(+0.17%)
Mar 13, 2003
1.422
1.456
1.410
1.454
454,000
+0.02(+1.48%)
Mar 12, 2003
1.442
1.448
1.405
1.433
341,976
-0.01(-0.65%)
Mar 11, 2003
1.439
1.461
1.423
1.442
218,800
-0.00(-0.09%)
Mar 10, 2003
1.438
1.454
1.423
1.443
288,800
-0.01(-0.98%)
Mar 07, 2003
1.462
1.479
1.432
1.457
675,200
-0.01(-0.56%)
Mar 06, 2003
1.438
1.466
1.416
1.466
254,000
+0.01(+0.95%)
Mar 05, 2003
1.456
1.474
1.431
1.452
439,600
+0.00(+0.13%)
Mar 04, 2003
1.459
1.466
1.444
1.450
639,200
-0.02(-1.49%)
Mar 03, 2003
1.491
1.494
1.450
1.472
955,600
-0.01(-0.88%)
Feb 28, 2003
1.467
1.492
1.463
1.485
529,200
+0.01(+0.47%)
Feb 27, 2003
1.443
1.506
1.443
1.478
1,146,800
+0.01(+0.85%)
Feb 26, 2003
1.456
1.474
1.452
1.466
298,400
+0.01(+0.43%)
Feb 25, 2003
1.409
1.459
1.409
1.459
180,400
+0.03(+1.92%)
Feb 24, 2003
1.438
1.447
1.414
1.432
357,600
-0.01(-0.78%)
Feb 21, 2003
1.431
1.444
1.394
1.443
506,800
+0.01(+0.61%)
Feb 20, 2003
1.423
1.452
1.423
1.434
470,800
-0.01(-0.65%)
Feb 19, 2003
1.431
1.444
1.426
1.444
771,600
+0.01(+0.87%)
Feb 18, 2003
1.425
1.434
1.406
1.431
584,400
+0.01(+0.44%)
Feb 14, 2003
1.411
1.446
1.389
1.425
579,600
+0.01(+0.48%)
Feb 13, 2003
1.419
1.433
1.411
1.418
570,000
-0.01(-0.35%)
Feb 12, 2003
1.410
1.441
1.410
1.423
667,600
+0.00(+0.13%)
Feb 11, 2003
1.410
1.445
1.399
1.421
1,271,600
+0.01(+0.62%)
Feb 10, 2003
1.387
1.416
1.366
1.413
1,334,000
+0.03(+1.80%)
Feb 07, 2003
1.353
1.387
1.353
1.387
1,090,800
+0.02(+1.19%)
Feb 06, 2003
1.312
1.371
1.303
1.371
1,229,600
+0.06(+4.48%)
Feb 05, 2003
1.254
1.323
1.254
1.312
1,087,600
+0.05(+3.81%)
Feb 04, 2003
1.178
1.329
1.153
1.264
1,365,200
+0.10(+8.18%)
Feb 03, 2003
1.156
1.184
1.156
1.169
479,600
+0.00(+0.05%)
Jan 31, 2003
1.156
1.181
1.145
1.168
367,200
+0.01(+0.97%)
Jan 30, 2003
1.208
1.219
1.157
1.157
319,256
-0.05(-4.49%)
Jan 29, 2003
1.193
1.218
1.175
1.211
481,600
+0.01(+0.52%)
Jan 28, 2003
1.201
1.224
1.183
1.205
668,000
-0.01(-0.62%)
Jan 27, 2003
1.219
1.231
1.194
1.212
292,000
-0.01(-0.82%)
Jan 24, 2003
1.250
1.267
1.220
1.222
304,000
-0.05(-3.83%)
Jan 23, 2003
1.238
1.272
1.225
1.271
378,800
+0.02(+1.75%)
Jan 22, 2003
1.259
1.269
1.238
1.249
401,600
-0.03(-2.16%)
Jan 21, 2003
1.300
1.312
1.277
1.277
443,600
-0.04(-2.71%)
Jan 17, 2003
1.359
1.363
1.312
1.312
569,200
-0.06(-4.28%)
Jan 16, 2003
1.366
1.384
1.353
1.371
695,200
+0.01(+0.41%)
Jan 15, 2003
1.381
1.381
1.363
1.366
614,000
-0.02(-1.09%)
Jan 14, 2003
1.381
1.384
1.375
1.381
413,600
-0.01(-0.41%)
Jan 13, 2003
1.394
1.394
1.375
1.386
436,800
-0.01(-0.98%)
Jan 10, 2003
1.384
1.406
1.375
1.400
818,000
-0.00(-0.18%)
Jan 09, 2003
1.343
1.406
1.339
1.403
1,808,000
+0.05(+3.60%)
Jan 08, 2003
1.328
1.356
1.312
1.354
644,800
+0.02(+1.21%)
Jan 07, 2003
1.249
1.339
1.249
1.337
977,200
+0.08(+6.10%)
Jan 06, 2003
1.244
1.271
1.228
1.261
244,000
+0.01(+0.85%)
Jan 03, 2003
1.241
1.267
1.241
1.250
655,200
-0.02(-1.23%)
Jan 02, 2003
1.256
1.266
1.219
1.266
536,400
+0.00(+0.25%)
Dec 31, 2002
1.261
1.322
1.249
1.262
489,200
-0.01(-0.93%)
Dec 30, 2002
1.292
1.292
1.244
1.274
363,600
-0.02(-1.50%)
Dec 27, 2002
1.256
1.321
1.244
1.294
229,200
+0.01(+0.68%)
Dec 26, 2002
1.250
1.300
1.250
1.285
44,400
+0.02(+1.53%)
Dec 24, 2002
1.279
1.303
1.251
1.266
60,800
-0.04(-2.88%)
Dec 23, 2002
1.212
1.306
1.212
1.303
245,600
+0.06(+4.41%)
Dec 20, 2002
1.212
1.282
1.212
1.248
276,000
+0.06(+4.72%)
Dec 19, 2002
1.187
1.211
1.136
1.192
248,400
+0.01(+1.11%)
Dec 18, 2002
1.188
1.188
1.165
1.179
209,600
-0.00(-0.31%)
Dec 17, 2002
1.208
1.208
1.167
1.182
250,800
-0.02(-1.71%)
Dec 16, 2002
1.228
1.228
1.157
1.203
478,400
-0.03(-2.04%)
Dec 13, 2002
1.268
1.282
1.222
1.228
244,400
-0.05(-4.01%)
Dec 12, 2002
1.268
1.282
1.249
1.279
656,000
+0.02(+1.59%)
Dec 11, 2002
1.270
1.284
1.241
1.259
84,000
-0.00(-0.40%)
Dec 10, 2002
1.220
1.288
1.219
1.264
678,000
+0.05(+3.74%)
Dec 09, 2002
1.198
1.231
1.198
1.219
123,200
+0.01(+0.57%)
Dec 06, 2002
1.202
1.231
1.196
1.212
64,400
-0.01(-0.62%)
Dec 05, 2002
1.227
1.238
1.209
1.219
125,200
-0.00(-0.26%)
Dec 04, 2002
1.243
1.251
1.171
1.222
419,600
-0.05(-3.79%)
Dec 03, 2002
1.249
1.274
1.240
1.271
393,200
+0.01(+1.19%)
Dec 02, 2002
1.322
1.322
1.249
1.256
137,600
-0.03(-2.48%)
Nov 29, 2002
1.344
1.344
1.279
1.288
76,000
-0.05(-3.87%)
Nov 27, 2002
1.337
1.351
1.322
1.339
264,800
+0.01(+1.09%)
Nov 26, 2002
1.341
1.347
1.280
1.325
161,600
-0.02(-1.40%)
Nov 25, 2002
1.291
1.372
1.290
1.344
454,800
+0.03(+2.38%)
Nov 22, 2002
1.284
1.316
1.208
1.312
230,000
+0.00(+0.05%)
Nov 21, 2002
1.239
1.312
1.231
1.312
296,400
+0.06(+5.00%)
Nov 20, 2002
1.213
1.250
1.212
1.249
323,200
+0.04(+3.09%)
Nov 19, 2002
1.234
1.234
1.192
1.212
213,200
-0.00(-0.10%)
Nov 18, 2002
1.248
1.267
1.197
1.213
171,600
-0.04(-2.95%)
Nov 15, 2002
1.247
1.278
1.247
1.250
204,800
-0.00(-0.30%)
Nov 14, 2002
1.191
1.258
1.191
1.254
477,600
+0.04(+3.56%)
Nov 13, 2002
1.225
1.249
1.177
1.211
157,200
-0.03(-2.76%)
Nov 12, 2002
1.156
1.248
1.154
1.245
241,200
+0.08(+6.41%)
Nov 11, 2002
1.256
1.294
1.156
1.170
367,200
-0.09(-7.10%)
Nov 08, 2002
1.289
1.297
1.256
1.259
241,600
-0.03(-2.28%)
Nov 07, 2002
1.344
1.344
1.284
1.289
788,400
-0.04(-2.96%)
Nov 06, 2002
1.300
1.344
1.288
1.328
603,200
+0.03(+2.12%)
Nov 05, 2002
1.316
1.316
1.269
1.301
168,400
-0.03(-1.89%)
Nov 04, 2002
1.248
1.383
1.247
1.326
706,800
+0.08(+6.42%)
Nov 01, 2002
1.210
1.247
1.196
1.246
392,800
+0.02(+1.68%)
Oct 31, 2002
1.201
1.225
1.190
1.225
476,800
+0.03(+2.40%)
Oct 30, 2002
1.167
1.208
1.154
1.196
136,000
+0.04(+3.80%)
Oct 29, 2002
1.221
1.222
1.137
1.153
407,200
-0.08(-6.16%)
Oct 28, 2002
1.216
1.241
1.196
1.228
207,200
+0.01(+1.13%)
Oct 25, 2002
1.168
1.216
1.160
1.214
280,996
+0.05(+3.96%)
Oct 24, 2002
1.236
1.236
1.014
1.168
1,699,948
-0.06(-4.55%)
Oct 23, 2002
1.210
1.239
1.210
1.224
377,108
-0.01(-0.96%)
Oct 22, 2002
1.212
1.238
1.166
1.236
331,200
+0.02(+1.75%)
Oct 21, 2002
1.134
1.218
1.131
1.214
420,400
+0.08(+6.82%)
Oct 18, 2002
1.114
1.171
1.096
1.137
335,600
+0.03(+2.61%)
Oct 17, 2002
1.039
1.111
1.038
1.108
152,000
+0.08(+7.89%)
Oct 16, 2002
1.064
1.068
1.007
1.027
286,400
-0.05(-4.63%)
Oct 15, 2002
1.051
1.114
1.046
1.077
259,200
+0.04(+4.06%)
Oct 14, 2002
0.9969
1.050
0.9844
1.035
158,800
+0.04(+3.81%)
Oct 11, 2002
0.9719
1.009
0.9613
0.9969
260,800
+0.03(+3.04%)
Oct 10, 2002
0.9031
0.9712
0.9025
0.9675
1,273,600
+0.07(+7.43%)
Oct 09, 2002
0.9906
0.9956
0.9231
0.9006
2,310,000
-0.11(-11.15%)
Oct 08, 2002
0.9444
1.024
0.9444
1.014
445,200
+0.08(+8.05%)
Oct 07, 2002
0.8594
0.9744
0.8594
0.9381
1,192,920
+0.06(+7.14%)
Oct 04, 2002
0.9281
0.9281
0.8500
0.8756
931,400
-0.05(-5.15%)
Oct 03, 2002
0.9475
0.9663
0.8938
0.9231
505,760
-0.03(-3.15%)
Oct 02, 2002
0.9875
0.9906
0.9038
0.9531
1,144,800
-0.04(-4.34%)
Oct 01, 2002
1.086
1.086
0.9962
0.9964
584,800
-0.08(-7.47%)
Sep 30, 2002
1.066
1.081
1.008
1.077
2,012,076
-0.00(-0.41%)
Sep 27, 2002
1.175
1.188
1.063
1.081
3,430,400
-0.10(-8.28%)
Sep 26, 2002
1.119
1.205
1.119
1.179
491,200
+0.05(+4.72%)
Sep 25, 2002
1.087
1.141
1.087
1.126
435,600
+0.03(+2.33%)
Sep 24, 2002
1.073
1.107
1.066
1.100
394,800
+0.00(+0.29%)
Sep 23, 2002
1.096
1.111
1.081
1.097
401,200
-0.02(-1.52%)
Sep 20, 2002
1.121
1.123
1.066
1.114
813,156
+0.05(+4.58%)
Sep 19, 2002
1.117
1.120
1.062
1.065
2,042,800
-0.07(-6.32%)
Sep 18, 2002
1.212
1.213
1.111
1.137
601,428
-0.07(-6.14%)
Sep 17, 2002
1.312
1.312
1.211
1.211
367,844
-0.12(-8.76%)
Sep 16, 2002
1.390
1.406
1.316
1.327
1,358,800
-0.09(-6.64%)
Sep 13, 2002
1.365
1.428
1.349
1.422
191,960
+0.04(+2.94%)
Sep 12, 2002
1.367
1.394
1.346
1.381
225,600
-0.01(-0.63%)
Sep 11, 2002
1.439
1.472
1.390
1.390
224,400
-0.05(-3.18%)
Sep 10, 2002
1.381
1.459
1.381
1.436
330,000
+0.03(+1.91%)
Sep 09, 2002
1.337
1.409
1.312
1.409
283,200
+0.06(+4.26%)
Sep 06, 2002
1.292
1.381
1.281
1.351
465,072
+0.08(+6.55%)
Sep 05, 2002
1.313
1.319
1.255
1.268
380,400
-0.04(-3.38%)
Sep 04, 2002
1.209
1.341
1.209
1.312
586,672
+0.10(+8.30%)
Sep 03, 2002
1.286
1.286
1.197
1.212
518,128
-0.08(-6.33%)
Aug 30, 2002
1.362
1.362
1.288
1.294
249,724
-0.07(-5.05%)
Aug 29, 2002
1.259
1.366
1.228
1.363
573,200
+0.09(+6.92%)
Aug 28, 2002
1.373
1.373
1.260
1.274
478,980
-0.10(-7.15%)
Aug 27, 2002
1.492
1.499
1.364
1.373
258,800
-0.13(-8.46%)
Aug 26, 2002
1.467
1.512
1.416
1.499
326,576
+0.04(+2.61%)
Aug 23, 2002
1.461
1.478
1.433
1.461
390,824
-0.02(-1.52%)
Aug 22, 2002
1.468
1.484
1.444
1.484
234,604
+0.03(+2.33%)
Aug 21, 2002
1.443
1.466
1.433
1.450
238,800
+0.01(+0.52%)
Aug 20, 2002
1.413
1.461
1.381
1.442
279,200
+0.11(+7.95%)
Aug 16, 2002
1.316
1.336
1.266
1.336
215,200
+0.02(+1.33%)
Aug 15, 2002
1.317
1.334
1.289
1.319
452,744
+0.01(+0.48%)
Aug 14, 2002
1.354
1.363
1.296
1.312
1,046,000
-0.06(-4.11%)
Aug 13, 2002
1.400
1.406
1.341
1.369
542,692
-0.04(-2.71%)
Aug 12, 2002
1.354
1.424
1.286
1.407
438,400
+0.05(+3.88%)
Aug 07, 2002
1.318
1.355
1.278
1.354
257,200
+0.07(+5.81%)
Aug 06, 2002
1.206
1.298
1.206
1.280
379,460
+0.06(+4.59%)
Aug 05, 2002
1.285
1.309
1.224
1.224
276,960
-0.05(-3.92%)
Aug 02, 2002
1.328
1.328
1.271
1.274
255,684
-0.05(-3.82%)
Aug 01, 2002
1.309
1.373
1.297
1.324
468,000
+0.02(+1.72%)
Jul 31, 2002
1.339
1.339
1.274
1.302
731,600
-0.01(-0.76%)
Jul 30, 2002
1.303
1.312
1.257
1.312
767,200
+0.01(+0.39%)
Jul 29, 2002
1.291
1.322
1.256
1.307
616,000
+0.01(+0.48%)
Jul 26, 2002
1.238
1.301
1.238
1.301
458,400
+0.05(+4.21%)
Jul 25, 2002
1.200
1.248
1.169
1.248
1,191,200
+0.05(+4.34%)
Jul 24, 2002
1.133
1.221
1.119
1.196
73,320,000
+0.04(+3.46%)
Jul 23, 2002
1.070
1.188
1.066
1.156
727,600
+0.10(+9.40%)
Jul 22, 2002
1.059
1.070
1.047
1.057
398,000
-0.00(-0.12%)
Jul 19, 2002
1.056
1.081
1.041
1.058
449,600
-0.02(-1.45%)
Jul 17, 2002
1.066
1.125
1.060
1.074
145,600
+0.02(+1.66%)
Jul 12, 2002
1.084
1.125
1.028
1.056
475,200
-0.05(-4.25%)
Jul 11, 2002
1.099
1.125
1.062
1.103
640,400
+0.00(+0.34%)
Jul 10, 2002
1.134
1.136
1.063
1.099
224,000
-0.02(-1.73%)
Jul 09, 2002
1.134
1.156
1.104
1.119
1,153,200
-0.03(-2.56%)
Jul 08, 2002
1.169
1.169
1.148
1.148
678,800
-0.02(-1.82%)
Jul 05, 2002
1.158
1.181
1.104
1.169
379,200
+0.02(+1.68%)
Jul 04, 2002
1.094
1.158
1.042
1.150
616,400
+0.00(+0.00%)
Jul 03, 2002
1.094
1.158
1.042
1.150
616,400
+0.04(+3.95%)
Jul 02, 2002
1.140
1.152
1.077
1.106
341,600
-0.02(-1.61%)
Jul 01, 2002
1.230
1.246
1.116
1.124
740,800
-0.13(-10.50%)
Jun 28, 2002
1.244
1.262
1.206
1.256
1,348,800
+0.01(+0.60%)
Jun 27, 2002
1.209
1.250
1.159
1.249
446,800
+0.10(+8.82%)
Jun 26, 2002
1.137
1.178
1.050
1.147
625,200
-0.04(-3.37%)
Jun 25, 2002
1.200
1.253
1.188
1.188
1,000,000
-0.13(-10.04%)
Jun 21, 2002
1.434
1.449
1.410
1.320
1,227,600
-0.09(-6.22%)
Jun 20, 2002
1.399
1.463
1.366
1.407
498,800
-0.00(-0.09%)
Jun 19, 2002
1.362
1.409
1.344
1.409
1,207,200
+0.02(+1.26%)
Jun 18, 2002
1.494
1.494
1.379
1.391
603,600
-0.08(-5.68%)
Jun 17, 2002
1.444
1.506
1.443
1.475
486,000
+0.03(+2.25%)
Jun 14, 2002
1.472
1.472
1.400
1.442
748,000
-0.02(-1.58%)
Jun 12, 2002
1.536
1.536
1.413
1.466
512,800
-0.05(-3.10%)
Jun 11, 2002
1.562
1.585
1.506
1.512
205,600
-0.05(-3.01%)
Jun 10, 2002
1.566
1.647
1.559
1.559
306,000
-0.01(-0.48%)
Jun 07, 2002
1.531
1.592
1.531
1.567
337,600
+0.00(+0.28%)
Jun 06, 2002
1.630
1.642
1.562
1.562
394,400
-0.09(-5.34%)
Jun 05, 2002
1.565
1.675
1.562
1.651
700,000
-0.02(-1.46%)
May 31, 2002
1.659
1.688
1.639
1.675
499,600
+0.02(+1.06%)
May 28, 2002
1.664
1.715
1.614
1.657
703,600
-0.01(-0.53%)
May 27, 2002
1.732
1.744
1.666
1.666
452,000
+0.00(+0.00%)
May 24, 2002
1.732
1.744
1.666
1.666
450,000
-0.07(-3.82%)
May 23, 2002
1.726
1.759
1.726
1.732
578,800
+0.00(+0.07%)
May 22, 2002
1.758
1.786
1.724
1.731
951,200
-0.05(-2.94%)
May 21, 2002
1.803
1.859
1.750
1.784
1,438,000
-0.04(-1.99%)
May 20, 2002
1.706
1.832
1.659
1.820
1,124,400
+0.10(+6.08%)
May 17, 2002
1.684
1.716
1.661
1.716
307,600
+0.04(+2.62%)
May 16, 2002
1.687
1.687
1.647
1.672
550,400
-0.01(-0.89%)
May 15, 2002
1.686
1.688
1.653
1.687
285,200
-0.00(-0.04%)
May 14, 2002
1.622
1.689
1.597
1.688
406,000
+0.08(+4.81%)
May 13, 2002
1.562
1.621
1.538
1.610
360,400
+0.04(+2.26%)
May 10, 2002
1.598
1.631
1.571
1.574
320,400
-0.02(-1.21%)
May 09, 2002
1.602
1.636
1.593
1.594
331,600
-0.01(-0.74%)
May 08, 2002
1.541
1.619
1.541
1.606
181,200
+0.07(+4.64%)
May 07, 2002
1.563
1.563
1.518
1.534
171,200
-0.03(-2.00%)
May 06, 2002
1.531
1.594
1.524
1.566
220,800
+0.01(+0.73%)
May 03, 2002
1.594
1.594
1.469
1.554
1,224,800
-0.03(-1.70%)
May 02, 2002
1.566
1.598
1.556
1.581
409,600
+0.02(+0.96%)
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.