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
Amer Software Inc
(NQ:
AMSWA
)
10.64
UNCHANGED
Streaming Delayed Price
Updated: 4:00 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
2.148
2.148
2.091
2.102
21,119
-0.06(-2.89%)
Apr 29, 2003
2.136
2.205
2.102
2.165
97,678
+0.01(+0.26%)
Apr 28, 2003
2.051
2.176
2.051
2.159
129,533
+0.07(+3.54%)
Apr 25, 2003
2.102
2.119
2.045
2.085
26,575
-0.02(-0.81%)
Apr 24, 2003
2.171
2.171
2.102
2.102
24,287
-0.07(-3.14%)
Apr 23, 2003
2.165
2.182
2.108
2.171
43,119
+0.00(+0.00%)
Apr 22, 2003
2.176
2.182
2.131
2.171
43,823
-0.01(-0.26%)
Apr 21, 2003
2.074
2.188
2.074
2.176
109,997
+0.10(+4.93%)
Apr 17, 2003
2.199
2.199
2.045
2.074
106,125
-0.13(-5.69%)
Apr 16, 2003
2.216
2.233
2.171
2.199
53,150
-0.03(-1.53%)
Apr 15, 2003
2.171
2.244
2.159
2.233
49,631
+0.05(+2.08%)
Apr 14, 2003
2.244
2.330
2.188
2.188
296,906
-0.05(-2.28%)
Apr 11, 2003
2.131
2.273
2.045
2.239
306,586
+0.16(+7.95%)
Apr 10, 2003
1.955
2.114
1.864
2.074
692,546
+0.17(+8.95%)
Apr 09, 2003
1.903
1.903
1.858
1.903
173,004
-0.01(-0.59%)
Apr 08, 2003
1.903
1.915
1.903
1.915
37,839
-0.02(-0.88%)
Apr 07, 2003
1.949
1.955
1.869
1.932
137,629
-0.02(-0.87%)
Apr 04, 2003
1.915
1.949
1.875
1.949
64,766
+0.02(+0.88%)
Apr 03, 2003
1.960
1.960
1.892
1.932
50,687
-0.01(-0.29%)
Apr 02, 2003
1.824
1.989
1.818
1.938
214,363
+0.09(+4.92%)
Apr 01, 2003
1.761
1.847
1.761
1.847
68,286
+0.09(+5.18%)
Mar 31, 2003
1.727
1.818
1.705
1.756
97,854
-0.05(-2.80%)
Mar 28, 2003
1.778
1.807
1.761
1.806
11,615
+0.02(+0.92%)
Mar 27, 2003
1.767
1.807
1.761
1.790
56,970
+0.00(+0.00%)
Mar 26, 2003
1.761
1.795
1.739
1.790
69,344
+0.03(+1.61%)
Mar 25, 2003
1.756
1.801
1.750
1.761
65,646
-0.02(-0.96%)
Mar 24, 2003
1.795
1.807
1.756
1.778
90,286
-0.03(-1.88%)
Mar 21, 2003
1.790
1.824
1.790
1.813
75,150
+0.02(+0.95%)
Mar 20, 2003
1.727
1.841
1.705
1.795
108,589
-0.02(-1.25%)
Mar 19, 2003
1.733
1.818
1.733
1.818
72,334
+0.06(+3.23%)
Mar 18, 2003
1.733
1.784
1.688
1.761
84,302
+0.05(+2.99%)
Mar 17, 2003
1.705
1.756
1.705
1.710
34,199
-0.03(-1.63%)
Mar 14, 2003
1.705
1.756
1.699
1.739
23,231
+0.03(+2.00%)
Mar 13, 2003
1.716
1.795
1.676
1.705
69,342
-0.01(-0.66%)
Mar 12, 2003
1.710
1.761
1.710
1.716
30,887
+0.00(+0.00%)
Mar 11, 2003
1.710
1.761
1.710
1.716
61,950
+0.01(+0.30%)
Mar 10, 2003
1.790
1.790
1.710
1.711
31,679
-0.08(-4.41%)
Mar 07, 2003
1.699
1.807
1.699
1.790
36,607
+0.08(+4.62%)
Mar 06, 2003
1.750
1.767
1.705
1.711
38,543
-0.07(-4.11%)
Mar 05, 2003
1.790
1.790
1.733
1.784
14,783
-0.01(-0.32%)
Mar 04, 2003
1.830
1.835
1.761
1.790
47,871
-0.05(-2.78%)
Mar 03, 2003
1.790
1.841
1.744
1.841
69,518
+0.06(+3.51%)
Feb 28, 2003
1.767
1.778
1.767
1.778
5,279
+0.00(+0.00%)
Feb 27, 2003
1.733
1.778
1.733
1.778
52,798
+0.00(+0.03%)
Feb 26, 2003
1.767
1.778
1.733
1.778
17,951
-0.01(-0.35%)
Feb 25, 2003
1.807
1.824
1.767
1.784
97,678
-0.03(-1.57%)
Feb 24, 2003
1.773
1.835
1.750
1.813
77,966
+0.01(+0.31%)
Feb 21, 2003
1.733
1.847
1.705
1.807
170,364
+0.05(+2.58%)
Feb 20, 2003
1.602
1.773
1.568
1.761
104,541
+0.20(+12.73%)
Feb 19, 2003
1.557
1.619
1.534
1.563
19,007
-0.04(-2.79%)
Feb 18, 2003
1.534
1.608
1.534
1.607
11,087
+0.07(+4.39%)
Feb 14, 2003
1.545
1.591
1.534
1.540
74,094
-0.01(-0.73%)
Feb 13, 2003
1.580
1.580
1.551
1.551
55,614
-0.01(-0.73%)
Feb 12, 2003
1.614
1.614
1.551
1.563
23,407
-0.05(-3.17%)
Feb 11, 2003
1.602
1.619
1.585
1.614
7,215
-0.01(-0.35%)
Feb 10, 2003
1.534
1.636
1.534
1.619
22,879
+0.03(+1.79%)
Feb 07, 2003
1.648
1.648
1.540
1.591
19,007
-0.04(-2.44%)
Feb 06, 2003
1.659
1.665
1.631
1.631
42,591
-0.04(-2.35%)
Feb 05, 2003
1.619
1.676
1.619
1.670
36,959
+0.05(+3.12%)
Feb 04, 2003
1.648
1.648
1.602
1.619
13,903
-0.05(-2.73%)
Feb 03, 2003
1.602
1.665
1.602
1.665
45,759
+0.07(+4.64%)
Jan 31, 2003
1.608
1.653
1.591
1.591
14,783
+0.02(+1.08%)
Jan 30, 2003
1.614
1.597
1.568
1.574
8,271
-0.04(-2.47%)
Jan 29, 2003
1.608
1.619
1.602
1.614
6,335
-0.03(-1.73%)
Jan 28, 2003
1.648
1.670
1.540
1.642
13,903
-0.01(-0.69%)
Jan 27, 2003
1.659
1.682
1.642
1.653
16,191
-0.03(-1.69%)
Jan 24, 2003
1.665
1.733
1.642
1.682
33,967
+0.01(+0.30%)
Jan 23, 2003
1.744
1.744
1.665
1.677
30,975
-0.03(-1.63%)
Jan 22, 2003
1.659
1.733
1.648
1.705
55,086
+0.03(+2.04%)
Jan 21, 2003
1.676
1.676
1.648
1.670
37,135
+0.01(+0.34%)
Jan 17, 2003
1.670
1.670
1.642
1.665
28,687
+0.02(+1.38%)
Jan 16, 2003
1.625
1.670
1.619
1.642
30,623
-0.01(-0.34%)
Jan 15, 2003
1.676
1.693
1.642
1.648
39,423
-0.03(-1.69%)
Jan 14, 2003
1.693
1.705
1.676
1.676
60,894
+0.00(+0.00%)
Jan 13, 2003
1.705
1.733
1.625
1.676
29,039
-0.05(-2.96%)
Jan 10, 2003
1.705
1.733
1.676
1.727
51,390
+0.02(+1.33%)
Jan 09, 2003
1.619
1.705
1.619
1.705
156,636
+0.09(+5.26%)
Jan 08, 2003
1.614
1.648
1.597
1.619
29,039
-0.02(-1.04%)
Jan 07, 2003
1.574
1.636
1.574
1.636
155,052
+0.07(+4.35%)
Jan 06, 2003
1.568
1.597
1.528
1.568
49,103
+0.00(+0.00%)
Jan 03, 2003
1.563
1.602
1.563
1.568
30,447
+0.01(+0.73%)
Jan 02, 2003
1.602
1.602
1.557
1.557
85,182
-0.01(-0.36%)
Dec 31, 2002
1.489
1.591
1.477
1.563
99,790
+0.10(+6.59%)
Dec 30, 2002
1.591
1.608
1.415
1.466
132,525
-0.12(-7.86%)
Dec 27, 2002
1.563
1.608
1.563
1.591
46,991
+0.00(+0.00%)
Dec 26, 2002
1.563
1.602
1.545
1.591
33,439
-0.01(-0.36%)
Dec 24, 2002
1.557
1.602
1.551
1.597
46,639
+0.05(+2.93%)
Dec 23, 2002
1.517
1.585
1.517
1.551
43,119
-0.04(-2.50%)
Dec 20, 2002
1.517
1.602
1.517
1.591
34,671
+0.08(+5.26%)
Dec 19, 2002
1.591
1.591
1.506
1.511
66,526
-0.04(-2.56%)
Dec 18, 2002
1.500
1.597
1.500
1.551
29,391
+0.05(+3.02%)
Dec 17, 2002
1.494
1.557
1.489
1.506
45,407
-0.02(-1.49%)
Dec 16, 2002
1.563
1.574
1.420
1.528
77,614
-0.01(-0.74%)
Dec 13, 2002
1.534
1.585
1.477
1.540
34,495
+0.01(+0.74%)
Dec 12, 2002
1.466
1.563
1.466
1.528
49,103
-0.01(-0.37%)
Dec 11, 2002
1.455
1.540
1.455
1.534
74,094
+0.08(+5.47%)
Dec 10, 2002
1.574
1.591
1.398
1.455
139,741
-0.14(-8.57%)
Dec 09, 2002
1.602
1.642
1.534
1.591
64,590
-0.01(-0.39%)
Dec 06, 2002
1.648
1.648
1.597
1.597
32,735
-0.04(-2.73%)
Dec 05, 2002
1.602
1.648
1.591
1.642
49,103
+0.01(+0.70%)
Dec 04, 2002
1.659
1.659
1.574
1.631
64,942
-0.04(-2.38%)
Dec 03, 2002
1.665
1.688
1.636
1.670
91,518
+0.01(+0.69%)
Dec 02, 2002
1.625
1.665
1.597
1.659
81,134
+0.02(+1.04%)
Nov 29, 2002
1.602
1.642
1.602
1.642
5,631
+0.00(+0.00%)
Nov 27, 2002
1.619
1.619
1.608
1.642
63,358
-0.01(-0.34%)
Nov 26, 2002
1.619
1.648
1.591
1.648
50,511
+0.01(+0.69%)
Nov 25, 2002
1.574
1.636
1.557
1.636
91,694
+0.02(+1.05%)
Nov 22, 2002
1.631
1.665
1.580
1.619
63,886
-0.01(-0.35%)
Nov 21, 2002
1.619
1.670
1.563
1.625
87,646
+0.04(+2.51%)
Nov 20, 2002
1.563
1.614
1.545
1.585
34,671
+0.02(+1.09%)
Nov 19, 2002
1.477
1.568
1.472
1.568
92,222
+0.09(+6.15%)
Nov 18, 2002
1.483
1.500
1.477
1.477
8,447
-0.01(-0.38%)
Nov 15, 2002
1.483
1.506
1.477
1.483
9,855
-0.02(-1.14%)
Nov 14, 2002
1.455
1.506
1.420
1.500
16,719
+0.03(+2.33%)
Nov 13, 2002
1.477
1.489
1.420
1.466
33,263
-0.01(-0.77%)
Nov 12, 2002
1.506
1.514
1.477
1.477
89,934
-0.03(-1.89%)
Nov 11, 2002
1.551
1.551
1.506
1.506
17,247
-0.02(-1.12%)
Nov 08, 2002
1.472
1.551
1.472
1.523
68,990
+0.05(+3.08%)
Nov 07, 2002
1.449
1.478
1.449
1.477
9,327
+0.06(+4.00%)
Nov 06, 2002
1.375
1.494
1.375
1.420
21,647
+0.05(+3.31%)
Nov 05, 2002
1.364
1.449
1.364
1.375
29,743
-0.03(-2.02%)
Nov 04, 2002
1.415
1.426
1.403
1.403
9,151
+0.01(+0.82%)
Nov 01, 2002
1.352
1.392
1.352
1.392
6,335
+0.04(+2.94%)
Oct 31, 2002
1.364
1.386
1.335
1.352
58,254
-0.01(-0.42%)
Oct 30, 2002
1.335
1.449
1.335
1.358
99,790
+0.00(+0.00%)
Oct 29, 2002
1.370
1.370
1.341
1.358
7,567
-0.01(-0.42%)
Oct 28, 2002
1.381
1.420
1.335
1.364
54,301
+0.04(+3.40%)
Oct 25, 2002
1.420
1.420
1.313
1.319
22,527
-0.06(-4.49%)
Oct 24, 2002
1.409
1.443
1.358
1.381
42,591
-0.04(-2.80%)
Oct 23, 2002
1.352
1.449
1.352
1.420
19,532
+0.04(+2.88%)
Oct 22, 2002
1.233
1.449
1.193
1.381
243,403
+0.07(+5.65%)
Oct 21, 2002
1.250
1.307
1.233
1.307
36,079
+0.00(+0.00%)
Oct 18, 2002
1.261
1.307
1.233
1.307
65,822
+0.06(+4.55%)
Oct 17, 2002
1.301
1.301
1.250
1.250
11,263
+0.00(+0.00%)
Oct 16, 2002
1.295
1.324
1.227
1.250
30,623
-0.09(-6.78%)
Oct 15, 2002
1.307
1.352
1.193
1.341
156,988
+0.03(+2.61%)
Oct 14, 2002
1.318
1.318
1.307
1.307
1,231
+0.03(+2.22%)
Oct 11, 2002
1.284
1.352
1.227
1.278
120,381
-0.01(-0.88%)
Oct 10, 2002
1.364
1.364
1.290
1.290
126,189
-0.13(-9.20%)
Oct 09, 2002
1.432
1.534
1.392
1.420
61,246
-0.11(-7.41%)
Oct 08, 2002
1.477
1.534
1.477
1.534
51,566
+0.02(+1.12%)
Oct 07, 2002
1.489
1.523
1.477
1.517
52,798
+0.03(+1.91%)
Oct 04, 2002
1.506
1.540
1.449
1.489
121,965
-0.02(-1.13%)
Oct 03, 2002
1.477
1.506
1.477
1.506
12,319
-0.02(-1.49%)
Oct 02, 2002
1.506
1.528
1.477
1.528
62,302
+0.09(+6.28%)
Oct 01, 2002
1.511
1.517
1.432
1.438
65,470
-0.08(-5.23%)
Sep 30, 2002
1.676
1.676
1.472
1.517
20,415
-0.02(-1.45%)
Sep 27, 2002
1.466
1.653
1.466
1.540
31,327
-0.01(-0.37%)
Sep 26, 2002
1.563
1.563
1.483
1.545
35,903
-0.02(-1.09%)
Sep 25, 2002
1.625
1.625
1.534
1.563
61,774
-0.05(-2.83%)
Sep 24, 2002
1.625
1.648
1.602
1.608
40,303
-0.02(-1.39%)
Sep 23, 2002
1.591
1.688
1.563
1.631
44,351
+0.05(+2.98%)
Sep 20, 2002
1.585
1.591
1.563
1.584
52,871
+0.02(+0.98%)
Sep 19, 2002
1.614
1.619
1.563
1.568
35,375
-0.07(-4.17%)
Sep 18, 2002
1.631
1.659
1.631
1.636
55,438
+0.01(+0.35%)
Sep 17, 2002
1.710
1.710
1.653
1.631
26,355
-0.02(-1.03%)
Sep 16, 2002
1.727
1.733
1.648
1.648
52,974
-0.01(-0.68%)
Sep 13, 2002
1.563
1.659
1.563
1.659
27,279
+0.10(+6.18%)
Sep 12, 2002
1.563
1.585
1.563
1.563
54,206
-0.01(-0.72%)
Sep 11, 2002
1.591
1.591
1.574
1.574
3,695
-0.00(-0.19%)
Sep 10, 2002
1.563
1.591
1.563
1.577
30,271
-0.01(-0.89%)
Sep 09, 2002
1.597
1.648
1.563
1.591
73,214
+0.00(+0.00%)
Sep 06, 2002
1.705
1.705
1.591
1.591
35,199
-0.03(-1.75%)
Sep 05, 2002
1.648
1.662
1.619
1.619
66,702
-0.06(-3.72%)
Sep 04, 2002
1.688
1.705
1.676
1.682
33,439
+0.01(+0.34%)
Sep 03, 2002
1.727
1.727
1.642
1.676
48,751
-0.06(-3.59%)
Aug 30, 2002
1.676
1.739
1.591
1.739
28,687
+0.12(+7.75%)
Aug 29, 2002
1.648
1.648
1.597
1.614
8,623
-0.03(-2.07%)
Aug 28, 2002
1.682
1.682
1.591
1.648
74,094
+0.00(+0.00%)
Aug 27, 2002
1.625
1.705
1.619
1.648
58,782
+0.03(+1.75%)
Aug 26, 2002
1.705
1.784
1.619
1.619
84,126
-0.09(-5.00%)
Aug 23, 2002
1.773
1.778
1.551
1.705
170,804
-0.03(-1.66%)
Aug 22, 2002
1.592
1.784
1.563
1.733
106,653
+0.15(+9.35%)
Aug 21, 2002
1.608
1.682
1.580
1.585
98,030
+0.00(+0.00%)
Aug 20, 2002
1.580
1.602
1.580
1.585
22,527
+0.00(+0.00%)
Aug 16, 2002
1.563
1.614
1.557
1.585
40,127
+0.02(+1.45%)
Aug 15, 2002
1.585
1.597
1.534
1.563
54,558
-0.02(-1.11%)
Aug 14, 2002
1.619
1.619
1.551
1.580
84,478
-0.03(-2.08%)
Aug 13, 2002
1.608
1.619
1.591
1.614
43,823
+0.02(+1.43%)
Aug 12, 2002
1.591
1.595
1.574
1.591
9,503
-0.01(-0.71%)
Aug 07, 2002
1.606
1.619
1.585
1.602
54,118
+0.01(+0.71%)
Aug 06, 2002
1.580
1.648
1.580
1.591
117,213
+0.00(+0.00%)
Aug 05, 2002
1.563
1.619
1.540
1.591
122,141
-0.01(-0.36%)
Aug 02, 2002
1.619
1.648
1.597
1.597
31,679
-0.05(-3.10%)
Aug 01, 2002
1.648
1.648
1.591
1.648
23,759
-0.03(-1.69%)
Jul 31, 2002
1.750
1.784
1.676
1.676
20,591
+0.00(+0.00%)
Jul 30, 2002
1.648
1.756
1.591
1.676
58,078
+0.03(+1.72%)
Jul 29, 2002
1.540
1.648
1.540
1.648
50,335
+0.07(+4.32%)
Jul 26, 2002
1.534
1.585
1.534
1.580
85,358
-0.02(-1.07%)
Jul 25, 2002
1.511
1.597
1.420
1.597
6,476,673
+0.06(+4.07%)
Jul 24, 2002
1.534
1.534
1.477
1.534
117,653
-0.01(-0.95%)
Jul 23, 2002
1.534
1.614
1.528
1.549
84,302
+0.04(+2.86%)
Jul 22, 2002
1.642
1.665
1.506
1.506
86,414
-0.06(-4.03%)
Jul 19, 2002
1.511
1.648
1.506
1.569
81,662
-0.05(-3.11%)
Jul 17, 2002
1.648
1.659
1.619
1.619
21,823
-0.09(-5.00%)
Jul 12, 2002
1.705
1.732
1.705
1.705
43,823
-0.02(-1.30%)
Jul 11, 2002
1.733
1.733
1.665
1.727
94,862
-0.02(-1.31%)
Jul 10, 2002
1.733
1.756
1.693
1.750
70,046
+0.02(+0.98%)
Jul 09, 2002
1.739
1.784
1.722
1.733
32,911
-0.07(-4.09%)
Jul 08, 2002
1.739
1.807
1.739
1.807
17,599
+0.07(+3.92%)
Jul 05, 2002
1.733
1.790
1.733
1.739
29,039
+0.01(+0.33%)
Jul 04, 2002
1.733
1.761
1.733
1.733
23,759
+0.00(+0.00%)
Jul 03, 2002
1.733
1.761
1.733
1.733
23,759
-0.00(-0.16%)
Jul 02, 2002
1.733
1.847
1.733
1.736
40,127
-0.03(-1.77%)
Jul 01, 2002
1.744
1.847
1.710
1.767
84,126
-0.10(-5.18%)
Jun 28, 2002
1.778
1.864
1.733
1.864
88,878
+0.09(+5.13%)
Jun 27, 2002
1.761
1.801
1.761
1.773
29,567
-0.00(-0.07%)
Jun 26, 2002
1.739
1.847
1.733
1.774
91,342
-0.03(-1.82%)
Jun 25, 2002
1.705
1.807
1.705
1.807
34,495
-0.01(-0.63%)
Jun 21, 2002
1.875
1.875
1.818
1.818
319,609
-0.06(-3.03%)
Jun 20, 2002
1.881
1.903
1.869
1.875
71,982
-0.02(-0.90%)
Jun 19, 2002
1.983
2.017
1.892
1.892
28,863
-0.03(-1.77%)
Jun 18, 2002
1.920
2.045
1.920
1.926
58,078
-0.03(-1.74%)
Jun 17, 2002
1.892
1.977
1.892
1.960
74,622
+0.00(+0.00%)
Jun 14, 2002
1.875
1.977
1.841
1.960
90,286
-0.02(-0.83%)
Jun 12, 2002
1.960
1.994
1.903
1.977
133,757
+0.02(+0.84%)
Jun 11, 2002
1.989
2.119
1.960
1.960
494,198
+0.00(+0.00%)
Jun 10, 2002
1.938
1.960
1.903
1.960
445,623
+0.05(+2.37%)
Jun 07, 2002
1.989
2.017
1.909
1.915
296,554
-0.11(-5.60%)
Jun 06, 2002
2.074
2.074
2.023
2.028
39,071
-0.06(-2.72%)
Jun 05, 2002
2.153
2.159
1.989
2.085
29,567
+0.10(+4.86%)
May 31, 2002
1.892
1.994
1.881
1.989
84,302
+0.02(+0.86%)
May 28, 2002
1.932
1.983
1.847
1.972
63,886
+0.01(+0.61%)
May 27, 2002
1.875
1.960
1.875
1.960
24,639
+0.00(+0.00%)
May 24, 2002
1.875
1.960
1.875
1.960
24,639
-0.01(-0.61%)
May 23, 2002
1.813
1.875
1.767
1.972
133,053
+0.15(+8.44%)
May 22, 2002
1.847
1.869
1.818
1.818
35,903
-0.03(-1.63%)
May 21, 2002
1.807
1.864
1.790
1.848
43,295
+0.06(+3.27%)
May 20, 2002
1.818
1.852
1.773
1.790
14,783
-0.03(-1.56%)
May 17, 2002
1.852
1.852
1.750
1.818
54,910
+0.03(+1.59%)
May 16, 2002
1.818
1.858
1.790
1.790
17,071
-0.06(-3.08%)
May 15, 2002
1.773
1.869
1.773
1.847
79,198
+0.08(+4.50%)
May 14, 2002
1.767
1.790
1.761
1.767
47,871
+0.00(+0.00%)
May 13, 2002
1.767
1.818
1.761
1.767
60,718
-0.01(-0.32%)
May 10, 2002
1.739
1.813
1.739
1.773
38,719
+0.01(+0.64%)
May 09, 2002
1.790
1.824
1.761
1.761
29,567
-0.09(-4.62%)
May 08, 2002
1.784
1.847
1.761
1.847
57,550
+0.02(+1.25%)
May 07, 2002
1.835
1.846
1.705
1.824
175,116
-0.03(-1.83%)
May 06, 2002
1.847
1.903
1.835
1.858
82,894
+0.01(+0.62%)
May 03, 2002
1.858
1.932
1.847
1.847
89,230
-0.03(-1.52%)
May 02, 2002
1.881
1.903
1.875
1.875
9,679
-0.01(-0.30%)
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.