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
Exponent Inc
(NQ:
EXPO
)
94.63
-1.65 (-1.71%)
Streaming Delayed Price
Updated: 2:53 PM EDT, May 28, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2003
0.7714
0.7808
0.7626
0.7665
847,505
+0.00(+0.07%)
Apr 29, 2003
0.7747
0.7747
0.7643
0.7659
176,941
-0.00(-0.50%)
Apr 28, 2003
0.7698
0.7758
0.7665
0.7698
583,453
-0.00(-0.07%)
Apr 25, 2003
0.7714
0.7714
0.7659
0.7703
76,221
-0.00(-0.29%)
Apr 24, 2003
0.7819
0.7825
0.7670
0.7725
740,432
-0.00(-0.57%)
Apr 23, 2003
0.7825
0.7990
0.7714
0.7770
755,858
-0.01(-0.91%)
Apr 22, 2003
0.7152
0.7990
0.7136
0.7841
608,860
+0.07(+9.88%)
Apr 21, 2003
0.7158
0.7169
0.7130
0.7136
27,221
+0.00(+0.39%)
Apr 17, 2003
0.7163
0.7163
0.7108
0.7108
19,055
+0.00(+0.00%)
Apr 16, 2003
0.7213
0.7213
0.7108
0.7108
10,888
-0.00(-0.69%)
Apr 15, 2003
0.7163
0.7163
0.7158
0.7158
29,036
-0.00(-0.08%)
Apr 14, 2003
0.7185
0.7185
0.7108
0.7163
61,702
+0.00(+0.00%)
Apr 11, 2003
0.7218
0.7218
0.7141
0.7163
512,677
-0.02(-2.33%)
Apr 10, 2003
0.7263
0.7439
0.7114
0.7334
213,237
+0.01(+1.99%)
Apr 09, 2003
0.7246
0.7367
0.7163
0.7191
53,536
-0.02(-2.10%)
Apr 08, 2003
0.7593
0.7714
0.7257
0.7345
180,571
-0.02(-2.34%)
Apr 07, 2003
0.7461
0.7709
0.7461
0.7522
43,554
+0.01(+1.34%)
Apr 04, 2003
0.7615
0.7615
0.7422
0.7422
36,295
-0.03(-3.65%)
Apr 03, 2003
0.7714
0.7714
0.7703
0.7703
51,721
-0.00(-0.14%)
Apr 02, 2003
0.7373
0.7720
0.7373
0.7714
107,979
+0.05(+6.38%)
Apr 01, 2003
0.7191
0.7329
0.7169
0.7252
725,914
+0.00(+0.08%)
Mar 31, 2003
0.7241
0.7246
0.7174
0.7246
24,499
-0.00(-0.08%)
Mar 28, 2003
0.7136
0.7252
0.7136
0.7252
73,498
+0.01(+1.39%)
Mar 27, 2003
0.7141
0.7163
0.7136
0.7152
20,870
+0.00(+0.15%)
Mar 26, 2003
0.7147
0.7169
0.7136
0.7141
70,776
-0.00(-0.15%)
Mar 25, 2003
0.7229
0.7274
0.7141
0.7152
72,591
+0.00(+0.00%)
Mar 24, 2003
0.6640
0.7395
0.6640
0.7152
115,511
-0.01(-0.99%)
Mar 21, 2003
0.7301
0.7301
0.6965
0.7224
98,905
-0.00(-0.46%)
Mar 20, 2003
0.7307
0.7307
0.7053
0.7257
24,499
-0.01(-0.98%)
Mar 19, 2003
0.7340
0.7340
0.7103
0.7329
525,380
-0.01(-0.75%)
Mar 18, 2003
0.7384
0.7384
0.7362
0.7384
17,240
-0.01(-0.74%)
Mar 17, 2003
0.7232
0.7439
0.7163
0.7439
104,803
+0.02(+2.58%)
Mar 14, 2003
0.7378
0.7378
0.7224
0.7252
39,017
-0.01(-1.05%)
Mar 13, 2003
0.7279
0.7406
0.7279
0.7329
352,975
-0.00(-0.15%)
Mar 12, 2003
0.7356
0.7400
0.7323
0.7340
68,961
+0.00(+0.00%)
Mar 11, 2003
0.7334
0.7538
0.7268
0.7340
1,023,539
-0.00(-0.16%)
Mar 10, 2003
0.7808
0.7808
0.7274
0.7351
275,847
-0.04(-5.45%)
Mar 07, 2003
0.8045
0.8045
0.7637
0.7775
210,515
-0.03(-3.95%)
Mar 06, 2003
0.8095
0.8100
0.8051
0.8095
128,849
-0.01(-1.08%)
Mar 05, 2003
0.8243
0.8260
0.8073
0.8183
80,757
+0.00(+0.34%)
Mar 04, 2003
0.7770
0.8326
0.7764
0.8155
362,957
+0.04(+4.96%)
Mar 03, 2003
0.7659
0.7770
0.7593
0.7770
39,017
+0.01(+0.71%)
Feb 28, 2003
0.7472
0.7747
0.7472
0.7714
912,837
+0.01(+1.82%)
Feb 27, 2003
0.7444
0.7670
0.7439
0.7577
105,257
+0.01(+1.33%)
Feb 26, 2003
0.7544
0.7549
0.7477
0.7477
33,573
-0.01(-0.95%)
Feb 25, 2003
0.7549
0.7549
0.7444
0.7549
23,592
+0.00(+0.44%)
Feb 24, 2003
0.7444
0.7516
0.7444
0.7516
4,536
+0.01(+0.96%)
Feb 21, 2003
0.7444
0.7444
0.7439
0.7444
12,703
-0.01(-1.39%)
Feb 20, 2003
0.7544
0.7577
0.7444
0.7549
64,424
+0.01(+1.56%)
Feb 19, 2003
0.7571
0.7571
0.7433
0.7433
81,665
-0.01(-1.68%)
Feb 18, 2003
0.7566
0.7566
0.7560
0.7560
2,722
-0.01(-1.02%)
Feb 14, 2003
0.7439
0.7753
0.7439
0.7638
31,758
+0.02(+2.45%)
Feb 13, 2003
0.7488
0.7488
0.7444
0.7455
44,462
-0.00(-0.59%)
Feb 12, 2003
0.7455
0.7500
0.7455
0.7500
3,629
-0.01(-1.31%)
Feb 11, 2003
0.7599
0.7599
0.7599
0.7599
1,814
+0.00(+0.29%)
Feb 10, 2003
0.7527
0.7670
0.7406
0.7577
179,663
-0.00(-0.28%)
Feb 07, 2003
0.7527
0.7670
0.7527
0.7598
25,407
+0.00(+0.65%)
Feb 06, 2003
0.7703
0.7703
0.7549
0.7549
54,443
-0.02(-2.00%)
Feb 05, 2003
0.7709
0.7714
0.7687
0.7703
210,515
+0.00(+0.22%)
Feb 04, 2003
0.7929
0.7929
0.7687
0.7687
95,276
-0.03(-4.06%)
Feb 03, 2003
0.8012
0.8017
0.7929
0.8012
457,326
+0.01(+0.97%)
Jan 31, 2003
0.8006
0.8040
0.7935
0.7935
1,909,155
-0.01(-1.44%)
Jan 30, 2003
0.8238
0.8128
0.8001
0.8051
477,288
-0.02(-2.27%)
Jan 29, 2003
0.8265
0.8265
0.8067
0.8238
20,870
+0.01(+1.36%)
Jan 28, 2003
0.8122
0.8221
0.8023
0.8128
67,147
+0.01(+0.89%)
Jan 27, 2003
0.8006
0.8100
0.8001
0.8056
81,665
+0.00(+0.62%)
Jan 24, 2003
0.8056
0.8056
0.8006
0.8006
35,388
-0.00(-0.34%)
Jan 23, 2003
0.8006
0.8084
0.8006
0.8034
8,166
+0.00(+0.41%)
Jan 22, 2003
0.8177
0.8177
0.8001
0.8001
25,407
-0.02(-2.15%)
Jan 21, 2003
0.8128
0.8177
0.8128
0.8177
4,536
+0.01(+1.02%)
Jan 17, 2003
0.7935
0.8095
0.7935
0.8095
9,073
+0.01(+1.73%)
Jan 16, 2003
0.7990
0.7990
0.7957
0.7957
14,518
-0.00(-0.41%)
Jan 15, 2003
0.8100
0.8100
0.7990
0.7990
12,703
-0.01(-1.69%)
Jan 14, 2003
0.8084
0.8128
0.8073
0.8128
39,925
+0.00(+0.55%)
Jan 13, 2003
0.8271
0.8271
0.8083
0.8083
20,870
-0.02(-2.53%)
Jan 10, 2003
0.8310
0.8376
0.8293
0.8293
28,129
-0.00(-0.33%)
Jan 09, 2003
0.8403
0.8403
0.8276
0.8321
37,203
-0.00(-0.26%)
Jan 08, 2003
0.8387
0.8431
0.8221
0.8343
78,943
+0.00(+0.33%)
Jan 07, 2003
0.8381
0.8519
0.8315
0.8315
51,721
-0.01(-1.05%)
Jan 06, 2003
0.8271
0.8816
0.8271
0.8403
446,437
+0.01(+1.60%)
Jan 03, 2003
0.8321
0.8541
0.8051
0.8271
68,961
+0.01(+1.08%)
Jan 02, 2003
0.8210
0.8387
0.8078
0.8183
36,295
+0.01(+1.15%)
Dec 31, 2002
0.7863
0.8094
0.7858
0.8090
15,425
+0.02(+2.95%)
Dec 30, 2002
0.7935
0.7973
0.7858
0.7858
12,703
-0.01(-1.03%)
Dec 27, 2002
0.7907
0.8040
0.7907
0.7940
9,981
+0.00(+0.34%)
Dec 26, 2002
0.8128
0.8348
0.7913
0.7913
43,554
-0.02(-2.56%)
Dec 24, 2002
0.8265
0.8403
0.7995
0.8122
65,332
+0.01(+1.72%)
Dec 23, 2002
0.8150
0.8304
0.7984
0.7984
20,870
-0.02(-3.01%)
Dec 20, 2002
0.8150
0.8265
0.8128
0.8232
74,406
+0.00(+0.34%)
Dec 19, 2002
0.8260
0.8271
0.8144
0.8205
143,368
-0.00(-0.07%)
Dec 18, 2002
0.8095
0.8365
0.8078
0.8210
133,386
+0.02(+2.76%)
Dec 17, 2002
0.8260
0.8265
0.7874
0.7990
216,866
-0.02(-2.23%)
Dec 16, 2002
0.7990
0.8265
0.7990
0.8172
133,386
+0.02(+1.93%)
Dec 13, 2002
0.7935
0.8017
0.7935
0.8017
2,722
+0.00(+0.34%)
Dec 12, 2002
0.7896
0.7990
0.7852
0.7990
186,922
+0.01(+1.75%)
Dec 11, 2002
0.7880
0.7880
0.7714
0.7852
108,887
+0.00(+0.08%)
Dec 10, 2002
0.7714
0.7940
0.7714
0.7846
85,294
+0.01(+1.71%)
Dec 09, 2002
0.7825
0.7825
0.7714
0.7714
114,331
+0.00(+0.00%)
Dec 06, 2002
0.7714
0.7770
0.7665
0.7714
261,329
-0.00(-0.07%)
Dec 05, 2002
0.7439
0.7720
0.7439
0.7720
148,812
+0.03(+3.70%)
Dec 04, 2002
0.7494
0.7494
0.7439
0.7444
29,036
-0.02(-2.03%)
Dec 03, 2002
0.7477
0.7599
0.7411
0.7599
113,424
-0.00(-0.58%)
Dec 02, 2002
0.7136
0.7643
0.7136
0.7643
138,831
+0.05(+7.44%)
Nov 29, 2002
0.7026
0.7114
0.7026
0.7114
37,203
+0.01(+1.25%)
Nov 27, 2002
0.7163
0.7334
0.7026
0.7026
127,942
-0.01(-1.47%)
Nov 26, 2002
0.7114
0.7130
0.7081
0.7130
22,684
+0.01(+0.86%)
Nov 25, 2002
0.7158
0.7163
0.7070
0.7070
88,924
+0.00(+0.23%)
Nov 22, 2002
0.6866
0.7081
0.6866
0.7053
63,517
+0.01(+1.58%)
Nov 21, 2002
0.6915
0.6954
0.6915
0.6944
87,109
+0.01(+1.62%)
Nov 20, 2002
0.7031
0.7031
0.6695
0.6833
97,998
-0.02(-2.75%)
Nov 19, 2002
0.7065
0.7136
0.7026
0.7026
14,518
-0.01(-1.54%)
Nov 18, 2002
0.7026
0.7136
0.7026
0.7136
5,444
+0.01(+1.57%)
Nov 15, 2002
0.7015
0.7032
0.7015
0.7026
28,129
+0.01(+1.19%)
Nov 14, 2002
0.7136
0.7136
0.6943
0.6943
54,443
-0.02(-2.25%)
Nov 13, 2002
0.7004
0.7103
0.6943
0.7103
65,332
+0.01(+1.10%)
Nov 12, 2002
0.6937
0.7136
0.6937
0.7026
31,758
-0.00(-0.39%)
Nov 11, 2002
0.6954
0.7108
0.6954
0.7053
18,147
+0.01(+1.59%)
Nov 08, 2002
0.6959
0.6959
0.6943
0.6943
36,295
-0.02(-3.08%)
Nov 07, 2002
0.7136
0.7163
0.7130
0.7163
117,961
+0.00(+0.07%)
Nov 06, 2002
0.7136
0.7163
0.6943
0.7158
30,851
+0.00(+0.32%)
Nov 05, 2002
0.7147
0.7163
0.7054
0.7136
42,647
-0.00(-0.31%)
Nov 04, 2002
0.7163
0.7163
0.6954
0.7158
15,425
-0.00(-0.08%)
Nov 01, 2002
0.6971
0.7163
0.6971
0.7163
62,610
+0.02(+2.76%)
Oct 31, 2002
0.6954
0.6971
0.6943
0.6971
9,073
+0.00(+0.40%)
Oct 30, 2002
0.6943
0.6953
0.6943
0.6943
23,592
+0.00(+0.00%)
Oct 29, 2002
0.7031
0.7031
0.6943
0.6943
102,535
-0.01(-1.18%)
Oct 28, 2002
0.7163
0.7163
0.7026
0.7026
90,739
-0.03(-3.77%)
Oct 25, 2002
0.7301
0.7301
0.7196
0.7301
16,333
+0.00(+0.00%)
Oct 24, 2002
0.6971
0.7301
0.6971
0.7301
212,330
+0.04(+5.58%)
Oct 23, 2002
0.6888
0.6971
0.6756
0.6915
93,461
+0.00(+0.48%)
Oct 22, 2002
0.7020
0.7020
0.6855
0.6882
32,865
-0.02(-2.65%)
Oct 21, 2002
0.7180
0.7185
0.7048
0.7070
35,388
-0.01(-1.30%)
Oct 18, 2002
0.7323
0.7356
0.7086
0.7163
70,776
-0.01(-1.82%)
Oct 17, 2002
0.7378
0.7466
0.7296
0.7296
65,332
-0.02(-3.00%)
Oct 16, 2002
0.7577
0.7599
0.7225
0.7522
75,313
-0.03(-3.33%)
Oct 15, 2002
0.7781
0.7880
0.7742
0.7781
45,369
+0.00(+0.07%)
Oct 14, 2002
0.7714
0.7852
0.7714
0.7775
10,162,803
+0.01(+1.51%)
Oct 11, 2002
0.7825
0.7852
0.7466
0.7659
88,924
-0.02(-2.11%)
Oct 10, 2002
0.7720
0.7824
0.7720
0.7824
5,444
+0.01(+0.99%)
Oct 09, 2002
0.7803
0.7803
0.7632
0.7747
56,258
-0.01(-0.71%)
Oct 08, 2002
0.7990
0.7990
0.7797
0.7803
153,349
-0.02(-3.08%)
Oct 07, 2002
0.8017
0.8128
0.8017
0.8051
22,684
+0.01(+0.76%)
Oct 04, 2002
0.7852
0.8045
0.7714
0.7990
90,494
+0.03(+3.57%)
Oct 03, 2002
0.7355
0.7714
0.7355
0.7714
23,592
+0.04(+5.26%)
Oct 02, 2002
0.7328
0.7329
0.7274
0.7329
21,777
+0.00(+0.00%)
Oct 01, 2002
0.7162
0.7329
0.7162
0.7329
94,368
+0.04(+5.44%)
Sep 30, 2002
0.6976
0.7026
0.6951
0.6951
5,444
-0.02(-2.97%)
Sep 27, 2002
0.7081
0.7163
0.7081
0.7163
72,591
+0.00(+0.39%)
Sep 26, 2002
0.7130
0.7136
0.7130
0.7136
31,758
+0.00(+0.39%)
Sep 25, 2002
0.6634
0.7147
0.6634
0.7108
47,184
+0.05(+7.32%)
Sep 24, 2002
0.7026
0.7026
0.6612
0.6623
162,423
-0.04(-5.73%)
Sep 23, 2002
0.7026
0.7026
0.7026
0.7026
1,814
-0.01(-1.77%)
Sep 20, 2002
0.7274
0.7274
0.6999
0.7152
19,962
-0.01(-1.67%)
Sep 19, 2002
0.7714
0.7714
0.7246
0.7274
19,962
-0.03(-3.67%)
Sep 18, 2002
0.7523
0.7551
0.7500
0.7551
31,758
+0.00(+0.31%)
Sep 17, 2002
0.8265
0.8265
0.7527
0.7527
263,144
-0.07(-8.93%)
Sep 16, 2002
0.7935
0.8265
0.7935
0.8265
192,367
+0.03(+3.44%)
Sep 13, 2002
0.7703
0.7990
0.7703
0.7990
214,144
+0.04(+5.84%)
Sep 12, 2002
0.7392
0.7714
0.7392
0.7549
94,368
+0.00(+0.34%)
Sep 11, 2002
0.7439
0.7714
0.7395
0.7523
15,425
-0.01(-1.77%)
Sep 10, 2002
0.7308
0.7659
0.7307
0.7659
153,349
+0.03(+3.73%)
Sep 09, 2002
0.7274
0.7439
0.7253
0.7384
267,680
+0.01(+1.52%)
Sep 06, 2002
0.7163
0.7422
0.7088
0.7274
268,361
+0.01(+0.76%)
Sep 05, 2002
0.6943
0.7218
0.6797
0.7218
176,941
+0.02(+3.15%)
Sep 04, 2002
0.6552
0.6998
0.6546
0.6998
42,647
+0.02(+2.71%)
Sep 03, 2002
0.6882
0.7037
0.6541
0.6813
103,442
-0.00(-0.44%)
Aug 30, 2002
0.6695
0.6926
0.6511
0.6844
71,684
+0.04(+5.52%)
Aug 29, 2002
0.6456
0.6640
0.6453
0.6486
81,665
-0.01(-1.42%)
Aug 28, 2002
0.6394
0.6612
0.6394
0.6579
18,147
+0.02(+2.85%)
Aug 27, 2002
0.6888
0.6888
0.6397
0.6397
22,684
-0.02(-3.12%)
Aug 26, 2002
0.6603
0.6603
0.6603
0.6603
4,536
-0.00(-0.33%)
Aug 23, 2002
0.6844
0.6888
0.6576
0.6625
54,443
+0.00(+0.19%)
Aug 22, 2002
0.6612
0.6834
0.6364
0.6612
17,240
+0.02(+3.77%)
Aug 21, 2002
0.6509
0.6612
0.6355
0.6372
165,145
-0.02(-2.83%)
Aug 20, 2002
0.6713
0.6723
0.6498
0.6558
173,312
-0.04(-5.47%)
Aug 16, 2002
0.6937
0.6937
0.6934
0.6937
1,633,307
+0.03(+4.61%)
Aug 15, 2002
0.6849
0.7108
0.6501
0.6632
28,129
-0.01(-1.85%)
Aug 14, 2002
0.6752
0.6910
0.6670
0.6757
22,684
+0.00(+0.05%)
Aug 13, 2002
0.6869
0.6926
0.6639
0.6754
68,961
-0.01(-1.55%)
Aug 12, 2002
0.6634
0.6863
0.6634
0.6860
9,981
-0.01(-0.88%)
Aug 07, 2002
0.6397
0.6921
0.6397
0.6921
171,497
+0.03(+4.65%)
Aug 06, 2002
0.6612
0.6750
0.6337
0.6613
28,129
+0.03(+4.37%)
Aug 05, 2002
0.6345
0.6557
0.6326
0.6337
45,369
-0.00(-0.19%)
Aug 02, 2002
0.6365
0.6461
0.6348
0.6349
180,571
-0.03(-3.90%)
Aug 01, 2002
0.6695
0.7086
0.6454
0.6607
105,257
-0.01(-1.24%)
Jul 31, 2002
0.6359
0.6689
0.6342
0.6689
24,499
+0.02(+2.79%)
Jul 30, 2002
0.6392
0.6557
0.6392
0.6508
9,073
+0.00(+0.60%)
Jul 29, 2002
0.6618
0.6695
0.6469
0.6469
360,235
-0.01(-2.17%)
Jul 26, 2002
0.6116
0.6613
0.6116
0.6613
1,542,568
+0.05(+8.02%)
Jul 25, 2002
0.6199
0.6199
0.6122
0.6122
39,925
-0.01(-1.07%)
Jul 24, 2002
0.6122
0.6188
0.6061
0.6188
150,627
-0.01(-1.49%)
Jul 23, 2002
0.6833
0.6860
0.6282
0.6282
218,681
-0.06(-8.07%)
Jul 22, 2002
0.6833
0.6838
0.6833
0.6833
43,554
-0.03(-4.61%)
Jul 19, 2002
0.6915
0.7191
0.6822
0.7163
45,369
+0.01(+0.78%)
Jul 17, 2002
0.7114
0.7163
0.7108
0.7108
63,517
-0.01(-1.15%)
Jul 12, 2002
0.7439
0.7439
0.7163
0.7191
223,218
-0.01(-1.43%)
Jul 11, 2002
0.7409
0.7411
0.7165
0.7296
39,925
+0.00(+0.68%)
Jul 10, 2002
0.7274
0.7356
0.7246
0.7246
131,572
+0.01(+1.00%)
Jul 09, 2002
0.7163
0.7175
0.7163
0.7175
13,610
+0.00(+0.16%)
Jul 08, 2002
0.7362
0.7362
0.7163
0.7163
86,202
-0.00(-0.38%)
Jul 05, 2002
0.7246
0.7301
0.7136
0.7191
23,592
+0.00(+0.69%)
Jul 04, 2002
0.7301
0.7301
0.7142
0.7142
5,444
+0.00(+0.00%)
Jul 03, 2002
0.7301
0.7301
0.7142
0.7142
5,444
-0.02(-2.55%)
Jul 02, 2002
0.7056
0.7356
0.7053
0.7329
316,680
+0.00(+0.00%)
Jul 01, 2002
0.7163
0.7411
0.7141
0.7329
78,035
+0.02(+3.02%)
Jun 28, 2002
0.7158
0.7163
0.7108
0.7114
132,479
-0.01(-1.07%)
Jun 27, 2002
0.7191
0.7191
0.7147
0.7191
58,073
+0.00(+0.38%)
Jun 26, 2002
0.7042
0.7274
0.6998
0.7163
214,144
+0.01(+1.56%)
Jun 25, 2002
0.7163
0.7202
0.7042
0.7053
52,628
-0.01(-1.54%)
Jun 21, 2002
0.6972
0.7163
0.6972
0.7163
29,943
+0.02(+2.75%)
Jun 20, 2002
0.6932
0.7163
0.6932
0.6972
47,184
-0.01(-0.78%)
Jun 19, 2002
0.7026
0.7202
0.7026
0.7026
92,554
-0.01(-1.92%)
Jun 18, 2002
0.6998
0.7163
0.6998
0.7163
30,851
+0.01(+0.93%)
Jun 17, 2002
0.7097
0.7097
0.7097
0.7097
0
+0.00(+0.00%)
Jun 14, 2002
0.7097
0.7097
0.7097
0.7097
9,073
+0.00(+0.23%)
Jun 12, 2002
0.7158
0.7158
0.7081
0.7081
17,240
+0.00(+0.39%)
Jun 11, 2002
0.7054
0.7054
0.7053
0.7053
2,722
+0.00(+0.31%)
Jun 10, 2002
0.6976
0.7032
0.6976
0.7031
5,444
-0.01(-1.09%)
Jun 07, 2002
0.7163
0.7163
0.7004
0.7108
36,295
-0.00(-0.39%)
Jun 06, 2002
0.7023
0.7136
0.7023
0.7136
56,258
-0.00(-0.38%)
Jun 05, 2002
0.6971
0.7163
0.6971
0.7163
145,182
+0.01(+1.56%)
May 31, 2002
0.6948
0.7135
0.6948
0.7053
67,147
+0.01(+1.59%)
May 28, 2002
0.6951
0.7158
0.6943
0.6943
70,776
-0.01(-0.79%)
May 27, 2002
0.7086
0.7087
0.6943
0.6998
146,997
+0.00(+0.00%)
May 24, 2002
0.7086
0.7087
0.6943
0.6998
146,997
-0.02(-2.23%)
May 23, 2002
0.7135
0.7158
0.7135
0.7158
4,536
+0.01(+1.56%)
May 22, 2002
0.7081
0.7081
0.7048
0.7048
91,646
-0.00(-0.58%)
May 21, 2002
0.7081
0.7088
0.7081
0.7088
96,183
-0.01(-1.05%)
May 20, 2002
0.7158
0.7163
0.7082
0.7163
34,480
+0.00(+0.00%)
May 17, 2002
0.7163
0.7163
0.7163
0.7163
1,814
+0.00(+0.54%)
May 16, 2002
0.7026
0.7163
0.6695
0.7125
429,196
+0.00(+0.47%)
May 15, 2002
0.7299
0.7299
0.7092
0.7092
13,610
-0.00(-0.39%)
May 14, 2002
0.7301
0.7301
0.7119
0.7119
11,796
-0.02(-2.50%)
May 13, 2002
0.7301
0.7428
0.7169
0.7302
55,350
+0.00(+0.01%)
May 10, 2002
0.7301
0.7301
0.7163
0.7301
205,070
+0.01(+0.76%)
May 09, 2002
0.7163
0.7246
0.7142
0.7246
324,846
+0.00(+0.54%)
May 08, 2002
0.7191
0.7207
0.7180
0.7207
23,592
+0.00(+0.22%)
May 07, 2002
0.7163
0.7235
0.7163
0.7191
39,017
-0.01(-0.75%)
May 06, 2002
0.7169
0.7301
0.7163
0.7246
1,305,738
+0.00(+0.23%)
May 03, 2002
0.7218
0.7246
0.7191
0.7229
97,998
+0.00(+0.15%)
May 02, 2002
0.7191
0.7245
0.7191
0.7218
34,480
-0.00(-0.38%)
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.