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
Oxford Industries
(NY:
OXM
)
107.33
+0.76 (+0.71%)
Official Closing Price
Updated: 7:00 PM EDT, May 16, 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
6.399
6.757
6.203
6.514
666,280
+0.12(+1.82%)
Apr 29, 2003
5.526
6.854
5.526
6.397
1,184,956
+0.92(+16.79%)
Apr 28, 2003
5.075
5.495
5.075
5.477
143,490
+0.48(+9.70%)
Apr 25, 2003
5.026
5.032
4.976
4.993
32,401
-0.01(-0.27%)
Apr 24, 2003
5.055
5.055
5.007
5.007
10,543
-0.05(-1.04%)
Apr 23, 2003
5.055
5.079
5.055
5.059
24,172
+0.02(+0.46%)
Apr 22, 2003
5.038
5.088
5.028
5.036
19,029
-0.01(-0.19%)
Apr 21, 2003
4.997
5.046
4.980
5.046
28,543
+0.05(+0.97%)
Apr 17, 2003
4.987
4.997
4.970
4.997
23,400
+0.03(+0.59%)
Apr 16, 2003
4.968
5.005
4.968
4.968
12,600
-0.01(-0.23%)
Apr 15, 2003
4.987
5.015
4.978
4.980
8,743
-0.01(-0.16%)
Apr 14, 2003
4.960
4.987
4.958
4.987
6,428
+0.02(+0.35%)
Apr 11, 2003
4.983
4.985
4.964
4.970
11,828
-0.03(-0.54%)
Apr 10, 2003
5.046
5.046
4.981
4.997
13,371
-0.03(-0.54%)
Apr 09, 2003
5.057
5.094
5.020
5.024
30,343
-0.04(-0.81%)
Apr 08, 2003
5.085
5.085
5.053
5.065
33,429
+0.01(+0.12%)
Apr 07, 2003
5.026
5.067
5.026
5.059
22,372
+0.05(+0.97%)
Apr 04, 2003
5.007
5.055
5.007
5.011
23,400
+0.07(+1.50%)
Apr 03, 2003
4.972
5.015
4.935
4.937
25,972
+0.01(+0.28%)
Apr 02, 2003
4.958
4.958
4.900
4.923
25,200
-0.02(-0.31%)
Apr 01, 2003
4.781
4.983
4.779
4.939
33,686
+0.15(+3.04%)
Mar 31, 2003
4.783
4.861
4.773
4.793
17,229
+0.03(+0.61%)
Mar 28, 2003
4.738
4.764
4.719
4.764
13,886
+0.03(+0.53%)
Mar 27, 2003
4.783
4.783
4.713
4.738
8,228
-0.02(-0.33%)
Mar 26, 2003
4.841
4.841
4.754
4.754
12,343
-0.11(-2.20%)
Mar 25, 2003
4.845
4.890
4.841
4.861
4,885
+0.01(+0.16%)
Mar 24, 2003
4.803
4.890
4.768
4.853
16,457
+0.06(+1.26%)
Mar 21, 2003
4.892
4.892
4.783
4.793
36,001
-0.10(-2.03%)
Mar 20, 2003
4.861
4.898
4.830
4.892
18,514
+0.01(+0.24%)
Mar 19, 2003
4.921
4.921
4.847
4.880
33,944
-0.05(-1.10%)
Mar 18, 2003
4.939
4.981
4.931
4.935
18,257
-0.00(-0.08%)
Mar 17, 2003
4.657
4.958
4.657
4.939
53,744
+0.28(+6.05%)
Mar 14, 2003
4.563
4.702
4.563
4.657
19,286
+0.11(+2.35%)
Mar 13, 2003
4.608
4.631
4.550
4.550
33,944
-0.07(-1.47%)
Mar 12, 2003
4.647
4.711
4.616
4.618
26,743
-0.04(-0.92%)
Mar 11, 2003
4.628
4.661
4.620
4.661
21,600
+0.10(+2.22%)
Mar 10, 2003
4.530
4.569
4.501
4.560
8,486
+0.02(+0.43%)
Mar 07, 2003
4.538
4.579
4.501
4.540
39,601
-0.02(-0.51%)
Mar 06, 2003
4.550
4.577
4.550
4.563
10,800
+0.06(+1.38%)
Mar 05, 2003
4.517
4.517
4.482
4.501
4,114
-0.01(-0.22%)
Mar 04, 2003
4.507
4.519
4.490
4.511
11,314
+0.02(+0.52%)
Mar 03, 2003
4.499
4.513
4.478
4.488
34,201
+0.01(+0.13%)
Feb 28, 2003
4.511
4.521
4.480
4.482
9,257
-0.02(-0.43%)
Feb 27, 2003
4.490
4.503
4.478
4.501
14,143
+0.02(+0.43%)
Feb 26, 2003
4.501
4.501
4.482
4.482
2,828
-0.03(-0.65%)
Feb 25, 2003
4.495
4.511
4.460
4.511
5,657
+0.04(+0.87%)
Feb 24, 2003
4.563
4.563
4.472
4.472
14,143
-0.09(-1.88%)
Feb 21, 2003
4.501
4.569
4.478
4.558
11,314
+0.05(+1.17%)
Feb 20, 2003
4.530
4.530
4.501
4.505
4,885
-0.01(-0.13%)
Feb 19, 2003
4.540
4.560
4.511
4.511
8,228
-0.02(-0.51%)
Feb 18, 2003
4.458
4.534
4.458
4.534
30,858
+0.08(+1.83%)
Feb 14, 2003
4.492
4.525
4.453
4.453
16,200
-0.02(-0.43%)
Feb 13, 2003
4.353
4.503
4.352
4.472
22,629
+0.14(+3.23%)
Feb 12, 2003
4.280
4.332
4.280
4.332
22,372
+0.03(+0.72%)
Feb 11, 2003
4.404
4.404
4.293
4.301
35,486
-0.11(-2.51%)
Feb 10, 2003
4.385
4.418
4.385
4.412
46,030
+0.02(+0.35%)
Feb 07, 2003
4.476
4.478
4.396
4.396
16,714
-0.08(-1.74%)
Feb 06, 2003
4.484
4.497
4.474
4.474
8,486
-0.02(-0.35%)
Feb 05, 2003
4.554
4.558
4.488
4.490
22,886
-0.06(-1.32%)
Feb 04, 2003
4.670
4.670
4.550
4.550
34,715
-0.12(-2.58%)
Feb 03, 2003
4.663
4.686
4.647
4.670
16,457
+0.00(+0.08%)
Jan 31, 2003
4.647
4.667
4.641
4.667
23,657
+0.03(+0.63%)
Jan 30, 2003
4.735
4.766
4.637
4.637
23,400
-0.09(-1.81%)
Jan 29, 2003
4.752
4.752
4.723
4.723
8,228
-0.05(-1.02%)
Jan 28, 2003
4.764
4.781
4.754
4.771
22,886
+0.01(+0.16%)
Jan 27, 2003
4.904
4.904
4.750
4.764
39,601
-0.12(-2.47%)
Jan 24, 2003
4.921
4.921
4.876
4.884
13,371
-0.04(-0.79%)
Jan 23, 2003
4.921
4.952
4.919
4.923
13,886
+0.00(+0.08%)
Jan 22, 2003
4.921
4.923
4.910
4.919
13,629
+0.00(+0.00%)
Jan 21, 2003
4.917
5.016
4.896
4.919
65,059
+0.00(+0.04%)
Jan 17, 2003
4.970
4.972
4.917
4.917
28,286
-0.05(-1.02%)
Jan 16, 2003
4.962
4.970
4.958
4.968
17,229
+0.01(+0.20%)
Jan 15, 2003
4.978
4.978
4.948
4.958
34,458
-0.01(-0.16%)
Jan 14, 2003
5.007
5.016
4.952
4.966
12,343
-0.04(-0.82%)
Jan 13, 2003
5.044
5.055
5.003
5.007
9,000
-0.04(-0.73%)
Jan 10, 2003
5.094
5.106
5.036
5.044
21,086
-0.03(-0.61%)
Jan 09, 2003
5.104
5.129
5.069
5.075
29,058
-0.01(-0.19%)
Jan 08, 2003
5.114
5.123
5.085
5.085
14,143
-0.05(-0.95%)
Jan 07, 2003
5.079
5.133
5.040
5.133
19,543
+0.04(+0.84%)
Jan 06, 2003
5.079
5.120
5.079
5.090
13,629
+0.06(+1.20%)
Jan 03, 2003
5.075
5.077
5.016
5.030
23,400
-0.03(-0.65%)
Jan 02, 2003
4.997
5.065
4.995
5.063
15,943
+0.08(+1.52%)
Dec 31, 2002
5.036
5.071
4.987
4.987
23,400
-5.03(-50.21%)
Dec 27, 2002
9.967
10.04
9.936
10.02
27,000
+0.08(+0.82%)
Dec 26, 2002
9.975
10.09
9.936
9.936
26,229
-0.03(-0.31%)
Dec 24, 2002
9.975
9.994
9.963
9.967
4,628
+0.01(+0.12%)
Dec 23, 2002
9.936
10.01
9.916
9.955
42,944
-0.02(-0.19%)
Dec 20, 2002
10.25
10.25
9.916
9.975
85,374
-0.24(-2.36%)
Dec 19, 2002
10.14
10.24
10.09
10.22
31,886
+0.09(+0.92%)
Dec 18, 2002
9.955
10.12
9.924
10.12
28,286
+0.21(+2.12%)
Dec 17, 2002
10.21
10.21
9.897
9.912
36,001
-0.30(-2.93%)
Dec 16, 2002
10.23
10.25
10.17
10.21
14,914
-0.04(-0.34%)
Dec 13, 2002
10.31
10.31
10.24
10.25
7,714
-0.02(-0.19%)
Dec 12, 2002
10.12
10.32
10.12
10.27
83,317
+0.16(+1.54%)
Dec 11, 2002
10.11
10.19
10.10
10.11
21,086
+0.02(+0.19%)
Dec 10, 2002
10.07
10.14
10.06
10.09
23,915
+0.00(+0.04%)
Dec 09, 2002
10.19
10.20
10.09
10.09
28,029
-0.08(-0.80%)
Dec 06, 2002
10.10
10.20
10.10
10.17
18,257
+0.05(+0.46%)
Dec 05, 2002
10.15
10.15
10.10
10.12
22,886
-0.03(-0.27%)
Dec 04, 2002
10.11
10.19
10.09
10.15
9,771
+0.00(+0.00%)
Dec 03, 2002
10.17
10.18
10.11
10.15
4,628
-0.04(-0.38%)
Dec 02, 2002
10.11
10.20
10.11
10.19
18,000
+0.12(+1.16%)
Nov 29, 2002
10.21
10.21
10.03
10.07
16,972
-0.11(-1.03%)
Nov 27, 2002
10.03
10.18
10.03
10.18
13,886
+0.11(+1.04%)
Nov 26, 2002
10.03
10.09
10.01
10.07
6,943
+0.00(+0.00%)
Nov 25, 2002
10.19
10.19
10.00
10.07
11,057
-0.09(-0.88%)
Nov 22, 2002
10.07
10.16
10.03
10.16
6,943
+0.13(+1.28%)
Nov 21, 2002
10.04
10.13
10.03
10.03
14,143
+0.00(+0.00%)
Nov 20, 2002
9.741
10.03
9.741
10.03
18,772
+0.33(+3.41%)
Nov 19, 2002
9.566
9.753
9.566
9.702
8,743
+0.08(+0.85%)
Nov 18, 2002
9.683
9.769
9.621
9.621
29,058
-0.05(-0.52%)
Nov 15, 2002
9.430
9.730
9.419
9.671
34,458
+0.20(+2.14%)
Nov 14, 2002
9.450
9.469
9.345
9.469
16,714
+0.06(+0.62%)
Nov 13, 2002
9.469
9.516
9.411
9.411
50,401
-0.14(-1.51%)
Nov 12, 2002
9.524
9.625
9.492
9.555
13,629
+0.05(+0.53%)
Nov 11, 2002
9.531
9.594
9.504
9.504
6,943
-0.06(-0.65%)
Nov 08, 2002
9.660
9.660
9.559
9.566
8,486
-0.08(-0.85%)
Nov 07, 2002
9.994
9.994
9.621
9.648
34,458
-0.35(-3.46%)
Nov 06, 2002
9.839
10.00
9.839
9.994
14,914
+0.18(+1.78%)
Nov 05, 2002
9.722
9.819
9.722
9.819
20,572
+0.10(+1.00%)
Nov 04, 2002
9.489
9.722
9.489
9.722
10,543
+0.24(+2.54%)
Nov 01, 2002
9.240
9.481
9.240
9.481
15,429
+0.26(+2.87%)
Oct 31, 2002
9.236
9.286
9.181
9.216
30,086
+0.02(+0.25%)
Oct 30, 2002
9.352
9.352
9.166
9.193
17,486
-0.12(-1.29%)
Oct 29, 2002
9.041
9.314
9.041
9.314
12,343
+0.32(+3.59%)
Oct 28, 2002
9.022
9.100
8.983
8.991
16,457
-0.03(-0.34%)
Oct 25, 2002
8.894
9.022
8.835
9.022
15,429
+0.12(+1.31%)
Oct 24, 2002
8.921
8.944
8.862
8.905
12,600
-0.02(-0.17%)
Oct 23, 2002
8.886
8.921
8.808
8.921
13,114
+0.04(+0.39%)
Oct 22, 2002
8.808
8.925
8.808
8.886
13,114
+0.11(+1.24%)
Oct 21, 2002
8.567
8.777
8.567
8.777
16,457
+0.20(+2.36%)
Oct 18, 2002
8.477
8.614
8.458
8.575
21,600
+0.15(+1.75%)
Oct 17, 2002
8.322
8.431
8.322
8.427
15,429
+0.14(+1.69%)
Oct 16, 2002
8.458
8.458
8.283
8.287
16,972
-0.16(-1.84%)
Oct 15, 2002
8.248
8.501
8.248
8.442
31,115
+0.20(+2.41%)
Oct 14, 2002
8.131
8.248
8.127
8.244
11,828
+0.12(+1.44%)
Oct 11, 2002
8.127
8.252
8.108
8.127
22,115
+0.02(+0.24%)
Oct 10, 2002
8.186
8.186
8.057
8.108
25,458
-0.09(-1.14%)
Oct 09, 2002
8.400
8.446
8.201
8.201
18,000
-0.22(-2.63%)
Oct 08, 2002
8.439
8.497
8.380
8.423
128,576
-0.04(-0.46%)
Oct 07, 2002
8.501
8.555
8.458
8.462
8,743
-0.04(-0.41%)
Oct 04, 2002
8.544
8.544
8.477
8.497
9,771
-0.05(-0.55%)
Oct 03, 2002
8.571
8.579
8.544
8.544
18,000
-0.03(-0.36%)
Oct 02, 2002
8.536
8.617
8.516
8.575
13,371
+0.08(+0.92%)
Oct 01, 2002
8.497
8.497
8.427
8.497
23,143
-0.02(-0.23%)
Sep 30, 2002
8.652
8.664
8.489
8.516
32,658
-0.14(-1.62%)
Sep 27, 2002
8.808
8.808
8.656
8.656
20,572
-0.19(-2.15%)
Sep 26, 2002
8.672
8.847
8.652
8.847
27,000
+0.37(+4.36%)
Sep 25, 2002
8.108
8.477
8.108
8.477
38,058
+0.42(+5.16%)
Sep 24, 2002
7.777
8.166
7.777
8.061
127,290
+0.28(+3.65%)
Sep 23, 2002
7.855
7.855
7.777
7.777
14,657
-0.11(-1.33%)
Sep 20, 2002
7.894
7.910
7.883
7.883
26,486
+0.05(+0.60%)
Sep 19, 2002
8.089
8.178
7.832
7.836
42,172
-0.16(-1.95%)
Sep 18, 2002
7.774
8.011
7.774
7.991
35,486
+0.22(+2.80%)
Sep 17, 2002
7.700
7.840
7.700
7.774
44,230
+0.09(+1.11%)
Sep 16, 2002
7.680
7.700
7.641
7.688
5,657
-0.01(-0.15%)
Sep 13, 2002
7.785
7.785
7.700
7.700
16,457
-0.09(-1.10%)
Sep 12, 2002
7.972
7.972
7.750
7.785
16,200
-0.16(-2.05%)
Sep 11, 2002
7.828
7.949
7.828
7.949
6,685
+0.12(+1.54%)
Sep 10, 2002
7.680
7.828
7.680
7.828
1,800,064
+0.16(+2.13%)
Sep 09, 2002
7.719
7.719
7.583
7.665
166,120
-0.03(-0.45%)
Sep 06, 2002
7.933
8.011
7.661
7.700
257,152
-0.33(-4.12%)
Sep 05, 2002
8.400
8.415
8.030
8.030
99,774
-0.33(-3.95%)
Sep 04, 2002
8.124
8.361
8.124
8.361
19,800
+0.25(+3.12%)
Sep 03, 2002
8.244
8.244
8.108
8.108
7,971
-0.16(-1.93%)
Aug 30, 2002
8.166
8.322
8.166
8.267
27,515
+0.08(+1.00%)
Aug 29, 2002
8.264
8.380
8.166
8.186
92,060
-0.06(-0.71%)
Aug 28, 2002
8.166
8.256
8.166
8.244
60,687
+0.08(+0.95%)
Aug 27, 2002
8.594
8.594
8.011
8.166
87,946
-0.42(-4.93%)
Aug 26, 2002
8.948
8.948
8.477
8.590
84,345
-0.38(-4.21%)
Aug 23, 2002
9.216
9.236
8.967
8.967
22,629
-0.27(-2.95%)
Aug 22, 2002
9.391
9.391
9.216
9.240
18,000
-0.19(-2.02%)
Aug 21, 2002
9.422
9.430
9.333
9.430
15,429
+0.02(+0.25%)
Aug 20, 2002
9.255
9.430
9.255
9.407
9,257
+0.25(+2.76%)
Aug 16, 2002
9.139
9.232
9.100
9.154
14,657
-0.00(-0.04%)
Aug 15, 2002
9.177
9.177
9.002
9.158
27,258
-0.02(-0.21%)
Aug 14, 2002
9.065
9.177
8.983
9.177
22,886
+0.13(+1.42%)
Aug 13, 2002
9.275
9.275
9.049
9.049
27,258
-0.23(-2.43%)
Aug 12, 2002
9.352
9.352
9.275
9.275
4,628
+0.16(+1.75%)
Aug 07, 2002
9.006
9.115
8.944
9.115
9,000
+0.11(+1.25%)
Aug 06, 2002
8.812
9.104
8.808
9.002
30,343
+0.21(+2.43%)
Aug 05, 2002
8.789
8.917
8.750
8.789
18,514
-0.00(-0.04%)
Aug 02, 2002
9.002
9.022
8.792
8.792
12,600
-0.21(-2.33%)
Aug 01, 2002
9.014
9.022
8.983
9.002
17,486
+0.02(+0.22%)
Jul 31, 2002
9.084
9.107
8.983
8.983
43,458
-0.13(-1.45%)
Jul 30, 2002
8.886
9.139
8.886
9.115
29,829
+0.21(+2.36%)
Jul 29, 2002
8.594
8.905
8.594
8.905
49,373
+0.27(+3.15%)
Jul 26, 2002
8.225
8.633
8.225
8.633
18,772
+0.45(+5.51%)
Jul 25, 2002
8.349
8.357
8.162
8.182
28,029
-0.17(-2.00%)
Jul 24, 2002
8.361
8.380
8.279
8.349
59,916
-0.09(-1.01%)
Jul 23, 2002
8.769
8.769
8.435
8.435
22,372
-0.39(-4.45%)
Jul 22, 2002
8.827
8.866
8.672
8.827
26,486
+0.00(+0.00%)
Jul 19, 2002
8.886
8.886
8.804
8.827
18,257
-0.21(-2.28%)
Jul 17, 2002
8.866
9.034
8.847
9.034
30,343
-0.18(-1.98%)
Jul 12, 2002
9.372
9.411
9.197
9.216
16,714
-0.17(-1.78%)
Jul 11, 2002
9.177
9.527
8.944
9.384
59,402
+0.19(+2.07%)
Jul 10, 2002
9.897
9.897
8.940
9.193
127,290
-0.70(-7.11%)
Jul 09, 2002
10.24
10.24
9.897
9.897
71,231
-0.34(-3.34%)
Jul 08, 2002
10.34
10.34
10.24
10.24
16,972
-0.10(-1.02%)
Jul 05, 2002
10.35
10.36
10.32
10.34
4,885
+0.00(+0.00%)
Jul 04, 2002
10.57
10.57
10.31
10.34
11,314
+0.00(+0.00%)
Jul 03, 2002
10.57
10.57
10.31
10.34
11,314
-0.24(-2.28%)
Jul 02, 2002
10.71
10.71
10.55
10.59
13,629
-0.13(-1.23%)
Jul 01, 2002
10.89
10.89
10.71
10.72
17,486
-0.17(-1.57%)
Jun 28, 2002
10.87
10.91
10.83
10.89
156,091
+0.04(+0.39%)
Jun 27, 2002
10.91
10.91
10.83
10.85
28,286
-0.00(-0.04%)
Jun 26, 2002
10.81
10.87
10.77
10.85
22,629
+0.00(+0.00%)
Jun 25, 2002
10.83
10.93
10.83
10.85
42,944
+0.23(+2.20%)
Jun 21, 2002
10.56
10.62
10.48
10.62
41,401
+0.09(+0.85%)
Jun 20, 2002
10.40
10.67
10.34
10.53
24,172
+0.09(+0.82%)
Jun 19, 2002
10.20
10.50
10.20
10.44
50,658
+0.23(+2.29%)
Jun 18, 2002
10.03
10.25
10.03
10.21
65,316
+0.21(+2.14%)
Jun 17, 2002
9.566
9.994
9.566
9.994
28,029
+0.43(+4.47%)
Jun 14, 2002
9.897
9.897
9.450
9.566
86,917
-0.24(-2.46%)
Jun 12, 2002
9.858
9.858
9.784
9.807
34,715
-0.10(-1.06%)
Jun 11, 2002
9.971
10.01
9.877
9.912
23,143
-0.16(-1.55%)
Jun 10, 2002
10.11
10.25
10.01
10.07
360,012
-0.02(-0.23%)
Jun 07, 2002
10.03
10.09
9.916
10.09
33,686
+0.08(+0.78%)
Jun 06, 2002
10.36
10.36
10.01
10.01
35,229
-0.45(-4.28%)
Jun 05, 2002
10.31
10.51
10.25
10.46
75,602
-0.23(-2.11%)
May 31, 2002
10.58
10.69
10.58
10.69
20,315
-0.45(-4.02%)
May 28, 2002
11.14
11.20
11.08
11.13
29,572
-0.02(-0.21%)
May 27, 2002
10.97
11.22
10.97
11.16
34,972
+0.00(+0.00%)
May 24, 2002
10.97
11.22
10.97
11.16
34,201
+0.16(+1.41%)
May 23, 2002
10.89
11.01
10.79
11.00
31,372
+0.13(+1.22%)
May 22, 2002
11.12
11.24
10.73
10.87
65,059
-0.27(-2.44%)
May 21, 2002
11.65
11.65
11.11
11.14
50,401
-0.42(-3.60%)
May 20, 2002
11.63
11.65
11.55
11.56
12,600
-0.10(-0.83%)
May 17, 2002
11.69
11.76
11.63
11.65
25,200
-0.01(-0.10%)
May 16, 2002
11.65
11.75
11.61
11.67
52,201
-0.02(-0.20%)
May 15, 2002
11.59
11.72
11.59
11.69
46,030
+0.06(+0.53%)
May 14, 2002
11.20
11.63
11.11
11.63
114,432
+0.44(+3.89%)
May 13, 2002
11.32
11.32
11.19
11.19
10,800
-0.20(-1.77%)
May 10, 2002
11.34
11.43
11.15
11.39
66,859
+0.08(+0.69%)
May 09, 2002
11.50
11.50
11.27
11.32
148,891
-0.19(-1.69%)
May 08, 2002
11.34
11.57
11.34
11.51
26,743
+0.18(+1.54%)
May 07, 2002
11.41
11.43
11.34
11.34
36,772
-0.04(-0.34%)
May 06, 2002
11.43
11.46
11.34
11.37
11,057
-0.05(-0.41%)
May 03, 2002
11.27
11.50
11.27
11.42
29,058
+0.15(+1.35%)
May 02, 2002
11.24
11.27
10.97
11.27
41,144
+0.03(+0.28%)
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.