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
Mexico Ishares MSCI ETF
(NY:
EWW
)
64.90
+0.13 (+0.20%)
Official Closing Price
Updated: 8:00 PM EDT, May 31, 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 (%)
May 30, 2003
10.63
10.81
10.63
10.66
51,269
+0.03(+0.29%)
May 29, 2003
10.60
10.72
10.60
10.63
1,375,427
-0.04(-0.36%)
May 28, 2003
10.63
10.75
10.50
10.66
192,657
+0.12(+1.15%)
May 27, 2003
10.32
10.60
10.32
10.54
908,318
+0.06(+0.58%)
May 23, 2003
10.37
10.51
10.32
10.48
57,612
+0.18(+1.76%)
May 22, 2003
10.19
10.44
10.19
10.30
15,460
+0.02(+0.22%)
May 21, 2003
10.27
10.32
10.12
10.28
11,099
+0.04(+0.37%)
May 20, 2003
10.18
10.32
10.16
10.24
908,450
+0.11(+1.05%)
May 19, 2003
10.22
10.33
10.12
10.13
87,475
-0.20(-1.91%)
May 16, 2003
10.51
10.51
10.31
10.33
61,180
-0.16(-1.51%)
May 15, 2003
10.52
10.59
10.35
10.49
10,571
-0.02(-0.22%)
May 14, 2003
10.52
10.52
10.38
10.51
108,089
+0.06(+0.58%)
May 13, 2003
10.44
10.60
10.33
10.45
89,325
-0.04(-0.36%)
May 12, 2003
10.54
10.55
10.45
10.49
8,985
-0.02(-0.14%)
May 09, 2003
10.48
10.51
10.43
10.50
10,835
+0.15(+1.46%)
May 08, 2003
10.38
10.44
10.31
10.35
51,269
-0.10(-0.94%)
May 07, 2003
10.42
10.53
10.41
10.45
55,365
+0.03(+0.29%)
May 06, 2003
10.67
10.67
10.41
10.42
87,475
-0.14(-1.36%)
May 05, 2003
10.63
10.75
10.50
10.56
57,744
+0.02(+0.22%)
May 02, 2003
10.23
10.54
10.23
10.54
31,713
+0.31(+3.03%)
May 01, 2003
10.22
10.33
10.22
10.23
41,227
+0.00(+0.00%)
Apr 30, 2003
10.25
10.33
10.23
10.23
59,330
+0.03(+0.30%)
Apr 29, 2003
10.10
10.25
10.10
10.20
279,208
+0.23(+2.28%)
Apr 28, 2003
9.967
9.990
9.914
9.974
14,138
+0.13(+1.31%)
Apr 25, 2003
9.846
9.952
9.846
9.846
22,859
+0.00(+0.00%)
Apr 24, 2003
9.846
9.959
9.808
9.846
311,053
+0.03(+0.31%)
Apr 23, 2003
9.793
9.853
9.793
9.815
11,496
+0.05(+0.46%)
Apr 22, 2003
9.619
9.793
9.619
9.770
30,391
+0.12(+1.25%)
Apr 21, 2003
9.725
9.725
9.649
9.649
8,192
+0.06(+0.63%)
Apr 17, 2003
9.596
9.596
9.588
9.588
792
-0.05(-0.55%)
Apr 16, 2003
9.535
9.649
9.535
9.641
6,606
+0.04(+0.39%)
Apr 15, 2003
9.437
9.604
9.437
9.604
32,770
+0.20(+2.17%)
Apr 14, 2003
9.392
9.399
9.392
9.399
7,928
+0.02(+0.24%)
Apr 11, 2003
9.354
9.377
9.293
9.377
42,944
+0.08(+0.90%)
Apr 10, 2003
9.452
9.452
9.271
9.293
11,760
-0.04(-0.41%)
Apr 09, 2003
9.566
9.566
9.316
9.331
13,345
-0.20(-2.07%)
Apr 08, 2003
9.392
9.573
9.392
9.528
3,435
+0.07(+0.72%)
Apr 07, 2003
9.422
9.566
9.399
9.460
140,066
+0.20(+2.21%)
Apr 04, 2003
9.293
9.339
9.165
9.255
13,742
+0.02(+0.25%)
Apr 03, 2003
9.240
9.331
9.187
9.233
394,564
-0.02(-0.16%)
Apr 02, 2003
9.074
9.248
8.945
9.248
175,347
+0.26(+2.95%)
Apr 01, 2003
8.817
9.006
8.817
8.983
35,677
+0.17(+1.98%)
Mar 31, 2003
8.756
8.930
8.748
8.809
37,923
-0.09(-1.02%)
Mar 28, 2003
8.854
9.051
8.832
8.900
23,917
-0.14(-1.59%)
Mar 27, 2003
8.892
9.044
8.854
9.044
25,899
+0.00(+0.00%)
Mar 26, 2003
9.013
9.127
8.930
9.044
43,605
+0.10(+1.10%)
Mar 25, 2003
9.036
9.066
8.945
8.945
15,195
-0.06(-0.67%)
Mar 24, 2003
8.975
9.150
8.960
9.006
6,606
-0.22(-2.38%)
Mar 21, 2003
9.225
9.225
8.983
9.225
60,783
+0.22(+2.44%)
Mar 20, 2003
8.968
9.044
8.877
9.006
153,676
-0.08(-0.83%)
Mar 19, 2003
9.081
9.134
8.975
9.081
210,892
+0.09(+1.01%)
Mar 18, 2003
9.119
9.119
8.983
8.991
15,592
-0.10(-1.08%)
Mar 17, 2003
8.892
9.104
8.847
9.089
80,472
+0.30(+3.45%)
Mar 14, 2003
8.885
8.900
8.703
8.786
16,649
+0.01(+0.09%)
Mar 13, 2003
8.718
8.839
8.711
8.779
65,012
+0.14(+1.58%)
Mar 12, 2003
8.559
8.642
8.529
8.642
17,045
+0.07(+0.79%)
Mar 11, 2003
8.559
8.733
8.559
8.574
41,755
-0.05(-0.53%)
Mar 10, 2003
8.809
8.809
8.537
8.620
22,199
-0.03(-0.35%)
Mar 07, 2003
8.521
8.650
8.521
8.650
39,773
+0.04(+0.44%)
Mar 06, 2003
8.665
8.726
8.521
8.612
44,398
-0.11(-1.30%)
Mar 05, 2003
8.574
8.733
8.574
8.726
13,874
+0.16(+1.86%)
Mar 04, 2003
8.635
8.680
8.567
8.567
51,533
-0.12(-1.39%)
Mar 03, 2003
8.779
9.028
8.665
8.688
95,535
-0.02(-0.17%)
Feb 28, 2003
8.786
8.839
8.703
8.703
147,598
-0.23(-2.54%)
Feb 27, 2003
8.711
8.930
8.688
8.930
125,002
+0.08(+0.85%)
Feb 26, 2003
8.703
8.885
8.703
8.854
48,230
+0.16(+1.83%)
Feb 25, 2003
8.809
8.809
8.673
8.695
419,406
-0.13(-1.46%)
Feb 24, 2003
8.824
8.998
8.817
8.824
18,102
-0.04(-0.43%)
Feb 21, 2003
8.930
8.960
8.862
8.862
9,513
+0.04(+0.43%)
Feb 20, 2003
8.779
8.922
8.748
8.824
12,420
+0.05(+0.52%)
Feb 19, 2003
8.854
8.930
8.741
8.779
144,294
-0.13(-1.44%)
Feb 18, 2003
8.673
8.922
8.673
8.907
256,744
+0.40(+4.72%)
Feb 14, 2003
8.468
8.620
8.453
8.506
8,324
-0.04(-0.44%)
Feb 13, 2003
8.423
8.567
8.385
8.544
92,893
+0.07(+0.80%)
Feb 12, 2003
8.589
8.620
8.461
8.476
77,961
-0.11(-1.32%)
Feb 11, 2003
8.922
8.922
8.589
8.589
747,109
-0.17(-1.99%)
Feb 10, 2003
8.817
8.922
8.748
8.764
205,342
-0.03(-0.34%)
Feb 07, 2003
8.885
8.960
8.794
8.794
26,031
-0.10(-1.11%)
Feb 06, 2003
9.013
9.013
8.892
8.892
58,801
-0.15(-1.67%)
Feb 05, 2003
9.150
9.150
9.044
9.044
3,171
+0.05(+0.50%)
Feb 04, 2003
9.006
9.074
8.968
8.998
12,288
-0.09(-1.00%)
Feb 03, 2003
8.968
9.187
8.968
9.089
31,977
+0.09(+1.01%)
Jan 31, 2003
8.953
9.036
8.862
8.998
273,394
+0.04(+0.42%)
Jan 30, 2003
8.975
8.975
8.915
8.960
5,549
-0.03(-0.34%)
Jan 29, 2003
8.854
8.991
8.854
8.991
13,874
+0.09(+1.02%)
Jan 28, 2003
9.150
9.150
8.862
8.900
40,698
-0.17(-1.92%)
Jan 27, 2003
8.968
9.119
8.968
9.074
143,766
-0.08(-0.91%)
Jan 24, 2003
9.407
9.407
9.127
9.157
80,868
-0.21(-2.26%)
Jan 23, 2003
9.490
9.490
9.248
9.369
147,730
+0.07(+0.73%)
Jan 22, 2003
9.384
9.384
9.180
9.301
140,066
-0.15(-1.60%)
Jan 21, 2003
9.588
9.717
9.392
9.452
152,883
-0.23(-2.42%)
Jan 17, 2003
9.952
9.952
9.619
9.687
56,158
-0.33(-3.32%)
Jan 16, 2003
10.09
10.10
9.952
10.02
103,332
-0.05(-0.53%)
Jan 15, 2003
9.952
10.09
9.921
10.07
156,583
+0.08(+0.83%)
Jan 14, 2003
9.990
10.03
9.952
9.990
13,081
-0.06(-0.60%)
Jan 13, 2003
9.990
10.06
9.876
10.05
200,321
-0.01(-0.07%)
Jan 10, 2003
9.997
10.07
9.808
10.06
15,856
+0.06(+0.61%)
Jan 09, 2003
9.952
10.06
9.884
9.997
292,950
+0.09(+0.92%)
Jan 08, 2003
10.07
10.07
9.838
9.906
12,024
-0.10(-0.98%)
Jan 07, 2003
10.07
10.07
9.914
10.00
24,577
+0.02(+0.15%)
Jan 06, 2003
10.02
10.10
9.846
9.990
70,429
+0.12(+1.23%)
Jan 03, 2003
9.770
9.937
9.755
9.868
129,891
-0.19(-1.88%)
Jan 02, 2003
9.679
10.06
9.679
10.06
48,626
+0.64(+6.75%)
Dec 31, 2002
9.430
9.430
9.384
9.422
12,156
-0.02(-0.24%)
Dec 30, 2002
9.535
9.604
9.437
9.445
38,716
-0.09(-0.95%)
Dec 27, 2002
9.649
9.800
9.535
9.535
5,417
-0.23(-2.33%)
Dec 26, 2002
9.785
9.808
9.762
9.762
70,033
-0.02(-0.23%)
Dec 24, 2002
9.884
10.00
9.785
9.785
37,262
-0.05(-0.54%)
Dec 23, 2002
9.838
10.02
9.838
9.838
172,968
-0.48(-4.69%)
Dec 20, 2002
10.29
10.32
10.13
10.32
8,456
+0.21(+2.10%)
Dec 19, 2002
10.10
10.18
10.07
10.11
59,462
+0.03(+0.30%)
Dec 18, 2002
10.32
10.32
10.03
10.08
14,535
-0.25(-2.42%)
Dec 17, 2002
10.39
10.39
10.22
10.33
16,120
-0.14(-1.37%)
Dec 16, 2002
10.22
10.47
10.22
10.47
12,817
+0.26(+2.52%)
Dec 13, 2002
10.18
10.29
10.16
10.22
4,096
-0.06(-0.59%)
Dec 12, 2002
10.28
10.28
10.28
10.28
3,039
+0.10(+0.97%)
Dec 11, 2002
10.28
10.40
10.14
10.18
47,437
+0.11(+1.05%)
Dec 10, 2002
10.07
10.18
10.07
10.07
47,834
+0.01(+0.08%)
Dec 09, 2002
10.21
10.21
10.07
10.07
19,292
-0.26(-2.56%)
Dec 06, 2002
10.21
10.33
10.16
10.33
49,155
+0.19(+1.87%)
Dec 05, 2002
10.25
10.25
10.14
10.14
84,304
-0.13(-1.25%)
Dec 04, 2002
10.34
10.37
10.18
10.27
108,485
-0.29(-2.72%)
Dec 03, 2002
10.28
10.56
10.19
10.56
185,125
+0.17(+1.68%)
Dec 02, 2002
10.60
10.60
10.29
10.38
174,554
+0.08(+0.81%)
Nov 29, 2002
10.17
10.32
10.17
10.30
11,231
+0.13(+1.26%)
Nov 27, 2002
9.914
10.17
9.914
10.17
232,695
+0.44(+4.51%)
Nov 26, 2002
9.785
9.838
9.573
9.732
84,172
+0.01(+0.08%)
Nov 25, 2002
9.649
9.823
9.573
9.725
100,953
+0.08(+0.78%)
Nov 22, 2002
9.725
9.762
9.619
9.649
18,895
-0.04(-0.39%)
Nov 21, 2002
9.649
9.725
9.573
9.687
962,362
+0.32(+3.39%)
Nov 20, 2002
9.202
9.490
9.202
9.369
132,006
+0.17(+1.81%)
Nov 19, 2002
9.308
9.452
9.195
9.202
36,602
-0.37(-3.87%)
Nov 18, 2002
9.535
9.679
9.392
9.573
16,253
+0.04(+0.40%)
Nov 15, 2002
9.467
9.672
9.467
9.535
50,608
-0.08(-0.87%)
Nov 14, 2002
9.551
9.672
9.513
9.619
81,793
+0.23(+2.50%)
Nov 13, 2002
9.430
9.641
9.384
9.384
59,330
-0.14(-1.51%)
Nov 12, 2002
9.513
9.687
9.513
9.528
25,502
-0.15(-1.56%)
Nov 11, 2002
9.611
9.717
9.573
9.679
141,784
-0.08(-0.85%)
Nov 08, 2002
9.755
9.815
9.679
9.762
336,688
+0.05(+0.47%)
Nov 07, 2002
9.778
9.861
9.694
9.717
472,658
-0.20(-1.98%)
Nov 06, 2002
9.853
9.967
9.838
9.914
98,971
+0.07(+0.69%)
Nov 05, 2002
10.03
10.03
9.808
9.846
382,408
-0.16(-1.59%)
Nov 04, 2002
10.13
10.18
9.959
10.00
46,909
+0.07(+0.69%)
Nov 01, 2002
9.762
9.952
9.573
9.937
144,427
+0.19(+1.94%)
Oct 31, 2002
9.793
9.793
9.649
9.747
22,331
+0.08(+0.78%)
Oct 30, 2002
9.475
9.755
9.475
9.672
229,259
+0.10(+1.03%)
Oct 29, 2002
9.543
9.611
9.392
9.573
357,433
+0.00(+0.00%)
Oct 28, 2002
9.884
9.884
9.573
9.573
52,458
-0.19(-1.94%)
Oct 25, 2002
9.823
9.823
9.687
9.762
58,405
+0.04(+0.39%)
Oct 24, 2002
10.06
10.06
9.725
9.725
124,209
-0.13(-1.31%)
Oct 23, 2002
9.762
9.990
9.762
9.853
100,557
+0.09(+0.93%)
Oct 22, 2002
10.02
10.03
9.762
9.762
6,620,126
-0.26(-2.57%)
Oct 21, 2002
9.808
10.14
9.808
10.02
116,545
+0.21(+2.16%)
Oct 18, 2002
9.952
9.982
9.762
9.808
139,670
-0.07(-0.69%)
Oct 17, 2002
10.14
10.14
9.846
9.876
92,496
+0.03(+0.31%)
Oct 16, 2002
9.990
9.990
9.762
9.846
152,487
-0.14(-1.44%)
Oct 15, 2002
10.09
10.09
9.838
9.990
107,031
+0.45(+4.76%)
Oct 14, 2002
9.467
9.649
9.467
9.535
75,979
-0.11(-1.18%)
Oct 11, 2002
9.725
9.725
9.467
9.649
590,261
+0.24(+2.57%)
Oct 10, 2002
9.452
9.558
9.308
9.407
211,421
+0.10(+1.06%)
Oct 09, 2002
9.316
9.535
9.308
9.308
93,686
-0.34(-3.53%)
Oct 08, 2002
9.611
9.793
9.346
9.649
298,896
+0.05(+0.55%)
Oct 07, 2002
9.498
9.634
9.498
9.596
52,855
+0.05(+0.56%)
Oct 04, 2002
9.657
9.732
9.467
9.543
131,873
-0.11(-1.10%)
Oct 03, 2002
9.641
9.800
9.611
9.649
118,395
+0.03(+0.31%)
Oct 02, 2002
9.611
9.990
9.611
9.619
3,343,097
-0.12(-1.24%)
Oct 01, 2002
9.324
9.762
9.301
9.740
122,095
+0.44(+4.72%)
Sep 30, 2002
9.225
9.377
9.081
9.301
20,085
+0.02(+0.24%)
Sep 27, 2002
9.611
9.611
9.278
9.278
6,342
-0.33(-3.46%)
Sep 26, 2002
9.452
9.611
9.361
9.611
192,393
+0.25(+2.67%)
Sep 25, 2002
9.414
9.414
9.119
9.361
229,788
+0.20(+2.15%)
Sep 24, 2002
9.089
9.210
9.089
9.165
83,247
-0.22(-2.34%)
Sep 23, 2002
9.369
9.384
9.006
9.384
33,563
+0.04(+0.40%)
Sep 20, 2002
9.233
9.452
9.195
9.346
128,174
+0.11(+1.23%)
Sep 19, 2002
9.762
9.762
9.157
9.233
227,806
-0.54(-5.50%)
Sep 18, 2002
9.838
9.853
9.687
9.770
60,915
-0.18(-1.83%)
Sep 17, 2002
10.39
10.39
9.952
9.952
68,711
-0.21(-2.08%)
Sep 16, 2002
10.38
10.38
10.16
10.16
12,685
-0.13(-1.25%)
Sep 13, 2002
10.23
10.29
10.23
10.29
25,766
-0.07(-0.66%)
Sep 12, 2002
10.47
10.47
10.25
10.36
5,285
-0.04(-0.36%)
Sep 11, 2002
10.47
10.47
10.34
10.40
7,003
+0.07(+0.66%)
Sep 10, 2002
10.25
10.44
10.24
10.33
135,045
+0.10(+0.96%)
Sep 09, 2002
9.959
10.23
9.853
10.23
20,085
+0.11(+1.05%)
Sep 06, 2002
10.07
10.13
9.967
10.13
16,517
+0.14(+1.44%)
Sep 05, 2002
10.10
10.13
9.876
9.982
304,050
-0.14(-1.42%)
Sep 04, 2002
10.03
10.13
9.959
10.13
169,004
+0.10(+0.98%)
Sep 03, 2002
10.33
10.33
10.03
10.03
27,352
-0.27(-2.64%)
Aug 30, 2002
10.33
10.47
10.30
10.30
20,613
+0.04(+0.37%)
Aug 29, 2002
10.06
10.40
9.876
10.26
102,671
+0.02(+0.15%)
Aug 28, 2002
10.07
10.25
10.07
10.25
5,946
-0.08(-0.81%)
Aug 27, 2002
10.63
10.63
10.22
10.33
8,324
-0.20(-1.87%)
Aug 26, 2002
10.22
10.56
10.21
10.53
255,423
+0.21(+2.05%)
Aug 23, 2002
10.31
10.47
10.31
10.31
8,060
-0.10(-0.94%)
Aug 22, 2002
10.58
10.59
10.41
10.41
120,642
-0.12(-1.15%)
Aug 21, 2002
10.78
10.78
10.53
10.53
110,731
+0.08(+0.72%)
Aug 20, 2002
10.49
10.52
10.44
10.46
6,871
-0.03(-0.29%)
Aug 16, 2002
10.14
10.59
10.14
10.49
17,177
+0.39(+3.82%)
Aug 15, 2002
10.07
10.29
10.07
10.10
83,114
+0.03(+0.30%)
Aug 14, 2002
9.876
10.22
9.649
10.07
115,092
+0.20(+1.99%)
Aug 13, 2002
9.906
10.03
9.838
9.876
13,213
-0.01(-0.08%)
Aug 12, 2002
9.899
10.03
9.770
9.884
26,824
-0.05(-0.53%)
Aug 07, 2002
9.800
9.952
9.649
9.937
265,597
+0.25(+2.58%)
Aug 06, 2002
9.535
9.687
9.399
9.687
253,176
+0.52(+5.70%)
Aug 05, 2002
9.346
9.422
9.157
9.165
97,253
-0.22(-2.34%)
Aug 02, 2002
9.543
9.717
9.384
9.384
61,180
-0.29(-2.97%)
Aug 01, 2002
10.09
10.09
9.535
9.672
1,387,848
-0.32(-3.18%)
Jul 31, 2002
10.20
10.20
9.876
9.990
705,618
-0.26(-2.51%)
Jul 30, 2002
10.36
10.37
10.10
10.25
365,626
-0.16(-1.53%)
Jul 29, 2002
10.09
10.51
10.08
10.41
260,708
+0.48(+4.88%)
Jul 26, 2002
9.959
10.07
9.846
9.921
49,023
-0.14(-1.43%)
Jul 25, 2002
10.15
10.29
10.03
10.07
538,595
-0.23(-2.28%)
Jul 24, 2002
9.914
10.44
9.657
10.30
123,681
+0.09(+0.89%)
Jul 23, 2002
10.63
10.63
10.14
10.21
353,866
-0.16(-1.53%)
Jul 22, 2002
10.93
10.93
10.37
10.37
14,006
-0.57(-5.19%)
Jul 19, 2002
10.83
11.01
10.78
10.94
51,005
-0.02(-0.21%)
Jul 17, 2002
11.03
11.03
10.82
10.96
136,102
+0.11(+0.98%)
Jul 12, 2002
10.78
11.08
10.78
10.85
4,096
-0.02(-0.21%)
Jul 11, 2002
10.60
10.94
10.60
10.88
247,098
+0.09(+0.84%)
Jul 10, 2002
10.92
10.94
10.78
10.78
42,019
+0.00(+0.00%)
Jul 09, 2002
10.91
11.12
10.75
10.78
153,941
-0.12(-1.11%)
Jul 08, 2002
10.83
10.91
10.78
10.91
6,474
+0.08(+0.77%)
Jul 05, 2002
10.89
10.89
10.78
10.82
265,465
+0.08(+0.70%)
Jul 04, 2002
10.63
10.75
10.25
10.75
13,821,660
+0.00(+0.00%)
Jul 03, 2002
10.63
10.75
10.25
10.75
176,404
+0.26(+2.45%)
Jul 02, 2002
10.74
10.74
10.38
10.49
347,127
-0.26(-2.39%)
Jul 01, 2002
11.05
11.07
10.60
10.75
664,126
-0.30(-2.67%)
Jun 28, 2002
11.04
11.05
10.78
11.04
1,454,049
+0.26(+2.39%)
Jun 27, 2002
10.56
10.78
10.44
10.78
726,496
+0.51(+5.01%)
Jun 26, 2002
10.38
10.51
10.19
10.27
182,615
-0.48(-4.50%)
Jun 25, 2002
10.68
10.97
10.65
10.75
430,902
-0.04(-0.35%)
Jun 21, 2002
10.94
10.94
10.63
10.79
685,004
-0.11(-0.97%)
Jun 20, 2002
11.19
11.31
10.82
10.90
1,528,707
-0.24(-2.17%)
Jun 19, 2002
11.24
11.44
11.14
11.14
121,038
-0.26(-2.32%)
Jun 18, 2002
11.72
11.72
11.25
11.40
266,522
-0.24(-2.08%)
Jun 17, 2002
11.40
11.65
11.39
11.65
86,814
+0.35(+3.08%)
Jun 14, 2002
11.41
11.41
11.16
11.30
1,280,551
-0.38(-3.24%)
Jun 12, 2002
11.58
11.73
11.51
11.68
114,035
+0.02(+0.19%)
Jun 11, 2002
11.81
11.96
11.65
11.65
330,213
-0.13(-1.09%)
Jun 10, 2002
11.72
11.84
11.59
11.78
254,101
+0.23(+2.03%)
Jun 07, 2002
11.37
11.69
11.37
11.55
343,823
+0.11(+0.93%)
Jun 06, 2002
11.73
11.73
10.97
11.44
127,249
-0.48(-4.00%)
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.