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
John Hancock Funds, Premium Dividend Fund
(NY:
PDT
)
11.48
+0.04 (+0.35%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 10, 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
3.411
3.411
3.336
3.360
31,657
-0.03(-0.98%)
May 29, 2003
3.381
3.396
3.336
3.393
107,175
+0.04(+1.27%)
May 28, 2003
3.357
3.357
3.336
3.351
106,845
+0.02(+0.73%)
May 27, 2003
3.275
3.327
3.263
3.327
142,790
+0.07(+2.05%)
May 23, 2003
3.193
3.290
3.193
3.260
119,706
+0.04(+1.13%)
May 22, 2003
3.190
3.223
3.178
3.223
63,315
+0.04(+1.24%)
May 21, 2003
3.123
3.184
3.123
3.184
37,263
+0.03(+1.06%)
May 20, 2003
3.117
3.151
3.117
3.151
57,379
+0.02(+0.68%)
May 19, 2003
3.120
3.129
3.108
3.129
69,251
+0.01(+0.29%)
May 16, 2003
3.108
3.123
3.087
3.120
118,716
+0.01(+0.39%)
May 15, 2003
3.105
3.108
3.087
3.108
62,326
+0.01(+0.39%)
May 14, 2003
3.105
3.105
3.081
3.096
66,943
-0.01(-0.29%)
May 13, 2003
3.078
3.105
3.069
3.105
42,540
+0.02(+0.59%)
May 12, 2003
3.087
3.102
3.087
3.087
48,476
-0.01(-0.20%)
May 09, 2003
3.072
3.093
3.072
3.093
43,529
-0.01(-0.29%)
May 08, 2003
3.108
3.108
3.093
3.102
71,230
+0.01(+0.29%)
May 07, 2003
3.084
3.111
3.078
3.093
58,698
+0.01(+0.20%)
May 06, 2003
3.081
3.093
3.081
3.087
40,231
+0.00(+0.10%)
May 05, 2003
3.084
3.093
3.081
3.084
30,338
-0.01(-0.29%)
May 02, 2003
3.093
3.111
3.069
3.093
176,426
+0.01(+0.30%)
May 01, 2003
3.099
3.114
3.081
3.084
32,647
-0.01(-0.29%)
Apr 30, 2003
3.096
3.108
3.093
3.093
84,420
-0.00(-0.10%)
Apr 29, 2003
3.102
3.108
3.096
3.096
24,732
+0.02(+0.59%)
Apr 28, 2003
3.108
3.108
3.078
3.078
22,754
-0.02(-0.49%)
Apr 25, 2003
3.078
3.114
3.063
3.093
37,923
+0.02(+0.49%)
Apr 24, 2003
3.093
3.108
3.078
3.078
6,925
-0.03(-0.98%)
Apr 23, 2003
3.139
3.139
3.102
3.108
50,454
-0.03(-0.97%)
Apr 22, 2003
3.142
3.142
3.129
3.139
12,531
+0.01(+0.19%)
Apr 21, 2003
3.154
3.154
3.129
3.132
48,146
-0.02(-0.67%)
Apr 17, 2003
3.154
3.169
3.154
3.154
14,180
+0.00(+0.00%)
Apr 16, 2003
3.184
3.184
3.154
3.154
8,244
-0.03(-0.95%)
Apr 15, 2003
3.136
3.184
3.132
3.184
20,445
+0.08(+2.54%)
Apr 14, 2003
3.096
3.108
3.093
3.105
8,903
+0.01(+0.39%)
Apr 11, 2003
3.111
3.114
3.093
3.093
3,957
+0.00(+0.00%)
Apr 10, 2003
3.117
3.123
3.093
3.093
14,509
-0.01(-0.29%)
Apr 09, 2003
3.078
3.132
3.069
3.102
46,827
+0.03(+0.99%)
Apr 08, 2003
3.093
3.108
3.072
3.072
26,711
+0.01(+0.30%)
Apr 07, 2003
3.105
3.105
3.042
3.063
28,030
-0.03(-0.88%)
Apr 04, 2003
3.063
3.090
3.045
3.090
32,976
+0.01(+0.39%)
Apr 03, 2003
3.048
3.078
3.045
3.078
22,424
+0.02(+0.49%)
Apr 02, 2003
3.075
3.093
3.063
3.063
10,222
+0.01(+0.20%)
Apr 01, 2003
3.096
3.108
3.057
3.057
25,392
-0.04(-1.27%)
Mar 31, 2003
3.093
3.108
3.093
3.096
6,595
+0.04(+1.19%)
Mar 28, 2003
3.090
3.093
3.057
3.060
8,903
-0.02(-0.79%)
Mar 27, 2003
3.075
3.108
3.075
3.084
10,552
-0.01(-0.20%)
Mar 26, 2003
3.096
3.096
3.090
3.090
12,861
-0.02(-0.68%)
Mar 25, 2003
3.108
3.111
3.108
3.111
10,222
-0.01(-0.39%)
Mar 24, 2003
3.063
3.123
3.063
3.123
17,477
+0.05(+1.58%)
Mar 21, 2003
3.078
3.105
3.075
3.075
31,328
+0.00(+0.00%)
Mar 20, 2003
3.063
3.075
3.063
3.075
10,552
-0.02(-0.49%)
Mar 19, 2003
3.108
3.108
3.090
3.090
15,828
-0.02(-0.49%)
Mar 18, 2003
3.123
3.145
3.093
3.105
16,488
-0.04(-1.16%)
Mar 17, 2003
3.142
3.142
3.093
3.142
38,912
+0.03(+0.97%)
Mar 14, 2003
3.108
3.154
3.108
3.111
40,231
+0.00(+0.10%)
Mar 13, 2003
3.169
3.178
3.108
3.108
25,722
-0.05(-1.44%)
Mar 12, 2003
3.184
3.184
3.151
3.154
10,882
-0.01(-0.38%)
Mar 11, 2003
3.123
3.184
3.123
3.166
77,825
+0.01(+0.38%)
Mar 10, 2003
3.208
3.208
3.139
3.154
64,305
-0.05(-1.70%)
Mar 07, 2003
3.178
3.208
3.169
3.208
34,955
+0.06(+1.93%)
Mar 06, 2003
3.123
3.148
3.123
3.148
3,957
+0.01(+0.29%)
Mar 05, 2003
3.139
3.157
3.123
3.139
28,030
+0.03(+0.98%)
Mar 04, 2003
3.063
3.108
3.063
3.108
20,775
+0.03(+0.99%)
Mar 03, 2003
3.111
3.139
3.078
3.078
34,955
-0.03(-0.98%)
Feb 28, 2003
3.117
3.117
3.093
3.108
22,424
+0.02(+0.49%)
Feb 27, 2003
3.093
3.126
3.093
3.093
39,572
+0.02(+0.49%)
Feb 26, 2003
3.120
3.120
3.078
3.078
13,520
-0.04(-1.36%)
Feb 25, 2003
3.105
3.139
3.102
3.120
29,679
+0.01(+0.39%)
Feb 24, 2003
3.081
3.108
3.075
3.108
20,445
+0.02(+0.49%)
Feb 21, 2003
3.102
3.117
3.093
3.093
16,158
-0.01(-0.39%)
Feb 20, 2003
3.099
3.145
3.096
3.105
34,625
+0.01(+0.39%)
Feb 19, 2003
3.139
3.154
3.093
3.093
21,764
-0.03(-1.07%)
Feb 18, 2003
3.108
3.163
3.108
3.126
46,497
+0.03(+1.08%)
Feb 14, 2003
3.120
3.123
3.093
3.093
15,828
-0.03(-0.87%)
Feb 13, 2003
3.123
3.123
3.078
3.120
76,836
+0.03(+0.88%)
Feb 12, 2003
3.108
3.108
3.093
3.093
37,923
-0.00(-0.10%)
Feb 11, 2003
3.066
3.139
3.066
3.096
31,987
+0.03(+0.99%)
Feb 10, 2003
3.035
3.078
3.035
3.066
24,073
+0.02(+0.60%)
Feb 07, 2003
3.093
3.093
3.048
3.048
25,062
-0.06(-1.86%)
Feb 06, 2003
3.114
3.120
3.093
3.105
29,349
-0.02(-0.58%)
Feb 05, 2003
3.117
3.123
3.093
3.123
25,392
+0.00(+0.00%)
Feb 04, 2003
3.139
3.139
3.108
3.123
15,828
+0.02(+0.49%)
Feb 03, 2003
3.145
3.148
3.087
3.108
50,784
-0.01(-0.19%)
Jan 31, 2003
3.139
3.154
3.108
3.114
20,775
-0.05(-1.72%)
Jan 30, 2003
3.142
3.184
3.139
3.169
30,998
+0.02(+0.48%)
Jan 29, 2003
3.123
3.184
3.123
3.154
45,508
+0.05(+1.66%)
Jan 28, 2003
3.139
3.139
3.096
3.102
66,943
-0.02(-0.68%)
Jan 27, 2003
3.169
3.169
3.108
3.123
19,126
-0.06(-1.90%)
Jan 24, 2003
3.205
3.205
3.184
3.184
30,668
+0.01(+0.29%)
Jan 23, 2003
3.169
3.175
3.154
3.175
33,636
+0.02(+0.77%)
Jan 22, 2003
3.211
3.214
3.123
3.151
63,315
-0.08(-2.53%)
Jan 21, 2003
3.284
3.290
3.233
3.233
98,930
-0.05(-1.66%)
Jan 17, 2003
3.236
3.287
3.184
3.287
75,846
+0.07(+2.07%)
Jan 16, 2003
3.233
3.236
3.172
3.220
69,581
-0.01(-0.28%)
Jan 15, 2003
3.208
3.254
3.193
3.230
39,242
+0.03(+0.95%)
Jan 14, 2003
3.129
3.199
3.129
3.199
38,253
+0.04(+1.25%)
Jan 13, 2003
3.202
3.202
3.139
3.160
134,216
-0.07(-2.25%)
Jan 10, 2003
3.257
3.290
3.220
3.233
72,879
-0.02(-0.47%)
Jan 09, 2003
3.184
3.260
3.181
3.248
116,408
+0.05(+1.42%)
Jan 08, 2003
3.139
3.230
3.132
3.202
103,547
+0.09(+2.82%)
Jan 07, 2003
3.078
3.184
3.078
3.114
74,527
+0.04(+1.18%)
Jan 06, 2003
2.972
3.090
2.972
3.078
46,497
+0.10(+3.26%)
Jan 03, 2003
2.972
2.987
2.944
2.981
26,711
+0.02(+0.72%)
Jan 02, 2003
2.941
2.987
2.941
2.960
31,987
+0.02(+0.62%)
Dec 31, 2002
2.899
2.963
2.899
2.941
62,656
+0.05(+1.57%)
Dec 30, 2002
2.978
2.996
2.896
2.896
56,060
-0.08(-2.65%)
Dec 27, 2002
2.954
3.011
2.954
2.975
27,041
+0.05(+1.76%)
Dec 26, 2002
2.902
2.923
2.887
2.923
89,697
+0.04(+1.26%)
Dec 24, 2002
2.908
2.938
2.884
2.887
31,657
-0.02(-0.63%)
Dec 23, 2002
2.972
2.972
2.905
2.905
48,146
-0.04(-1.24%)
Dec 20, 2002
2.969
2.972
2.941
2.941
17,807
-0.05(-1.52%)
Dec 19, 2002
2.951
2.987
2.951
2.987
62,656
+0.06(+1.97%)
Dec 18, 2002
2.941
2.957
2.929
2.929
64,964
+0.02(+0.62%)
Dec 17, 2002
2.944
2.951
2.911
2.911
30,009
-0.03(-1.13%)
Dec 16, 2002
2.944
2.951
2.902
2.944
80,463
+0.00(+0.10%)
Dec 13, 2002
2.850
2.941
2.838
2.941
42,540
+0.08(+2.65%)
Dec 12, 2002
2.835
2.911
2.835
2.866
23,083
+0.02(+0.53%)
Dec 11, 2002
2.954
2.954
2.835
2.850
57,050
-0.10(-3.49%)
Dec 10, 2002
2.935
2.963
2.911
2.954
60,347
-0.03(-1.12%)
Dec 09, 2002
2.935
3.002
2.932
2.987
67,932
+0.01(+0.31%)
Dec 06, 2002
2.941
2.978
2.941
2.978
11,871
+0.01(+0.20%)
Dec 05, 2002
2.966
2.972
2.929
2.972
25,062
-0.01(-0.41%)
Dec 04, 2002
2.914
2.984
2.914
2.984
42,210
+0.07(+2.50%)
Dec 03, 2002
2.957
2.984
2.896
2.911
125,642
-0.06(-2.14%)
Dec 02, 2002
2.957
2.975
2.941
2.975
19,456
+0.00(+0.00%)
Nov 29, 2002
2.957
2.975
2.941
2.975
20,775
+0.05(+1.66%)
Nov 27, 2002
2.911
2.957
2.911
2.926
62,985
+0.02(+0.63%)
Nov 26, 2002
2.926
2.926
2.881
2.908
14,839
-0.00(-0.10%)
Nov 25, 2002
2.911
2.923
2.881
2.911
47,816
+0.02(+0.84%)
Nov 22, 2002
2.920
2.920
2.887
2.887
29,019
-0.06(-2.06%)
Nov 21, 2002
2.941
2.972
2.935
2.948
31,328
+0.00(+0.10%)
Nov 20, 2002
2.896
2.944
2.896
2.944
25,722
+0.06(+2.00%)
Nov 19, 2002
2.881
2.890
2.878
2.887
39,572
-0.02(-0.83%)
Nov 18, 2002
2.896
2.911
2.863
2.911
38,912
+0.05(+1.59%)
Nov 15, 2002
2.887
2.887
2.857
2.866
6,265
-0.02(-0.53%)
Nov 14, 2002
2.923
2.923
2.881
2.881
21,764
-0.05(-1.55%)
Nov 13, 2002
2.938
2.941
2.926
2.926
12,861
-0.02(-0.52%)
Nov 12, 2002
2.954
2.954
2.941
2.941
20,445
-0.02(-0.51%)
Nov 11, 2002
2.957
2.957
2.926
2.957
19,126
-0.03(-0.91%)
Nov 08, 2002
2.926
2.993
2.926
2.984
38,583
+0.06(+1.97%)
Nov 07, 2002
2.938
2.938
2.917
2.926
16,488
+0.00(+0.10%)
Nov 06, 2002
2.960
2.972
2.881
2.923
29,349
-0.03(-1.03%)
Nov 05, 2002
2.951
2.954
2.948
2.954
12,201
-0.00(-0.10%)
Nov 04, 2002
2.881
2.957
2.878
2.957
47,816
+0.08(+2.85%)
Nov 01, 2002
2.857
2.881
2.857
2.875
13,850
+0.02(+0.85%)
Oct 31, 2002
2.866
2.881
2.844
2.850
38,912
-0.06(-2.08%)
Oct 30, 2002
2.850
2.911
2.850
2.911
15,828
+0.08(+2.67%)
Oct 29, 2002
2.850
2.850
2.826
2.835
41,221
-0.04(-1.27%)
Oct 28, 2002
2.850
2.926
2.850
2.872
1,615,869
+0.02(+0.74%)
Oct 25, 2002
2.863
2.863
2.820
2.850
30,668
-0.02(-0.53%)
Oct 24, 2002
2.850
2.866
2.829
2.866
1,483,962
+0.02(+0.85%)
Oct 23, 2002
2.817
2.841
2.817
2.841
4,946
+0.03(+0.97%)
Oct 22, 2002
2.817
2.835
2.787
2.814
37,923
+0.00(+0.11%)
Oct 21, 2002
2.893
2.893
2.781
2.811
119,046
-0.07(-2.52%)
Oct 18, 2002
2.917
2.917
2.884
2.884
15,499
-0.04(-1.25%)
Oct 17, 2002
2.951
2.951
2.920
2.920
38,253
-0.03(-1.03%)
Oct 16, 2002
2.987
2.996
2.951
2.951
40,561
-0.04(-1.22%)
Oct 15, 2002
2.935
3.005
2.935
2.987
14,180
+0.08(+2.60%)
Oct 14, 2002
2.966
2.966
2.896
2.911
20,115
-0.04(-1.44%)
Oct 11, 2002
2.850
2.954
2.850
2.954
30,998
+0.10(+3.62%)
Oct 10, 2002
2.881
2.881
2.805
2.850
44,518
-0.04(-1.26%)
Oct 09, 2002
3.011
3.011
2.884
2.887
50,784
-0.11(-3.74%)
Oct 08, 2002
3.011
3.011
2.972
2.999
45,508
-0.01(-0.40%)
Oct 07, 2002
3.048
3.048
3.011
3.011
19,456
-0.06(-1.97%)
Oct 04, 2002
3.069
3.078
3.032
3.072
42,540
+0.01(+0.20%)
Oct 03, 2002
3.090
3.090
3.042
3.066
11,541
+0.00(+0.10%)
Oct 02, 2002
3.075
3.105
3.063
3.063
30,998
+0.02(+0.50%)
Oct 01, 2002
3.014
3.063
3.014
3.048
32,976
+0.04(+1.21%)
Sep 30, 2002
3.072
3.072
3.011
3.011
33,306
-0.09(-2.93%)
Sep 27, 2002
3.020
3.132
3.020
3.102
49,135
+0.08(+2.71%)
Sep 26, 2002
3.020
3.060
3.020
3.020
35,615
+0.01(+0.20%)
Sep 25, 2002
3.045
3.045
3.014
3.014
41,550
-0.02(-0.60%)
Sep 24, 2002
3.114
3.136
3.014
3.032
5,507,148
-0.11(-3.57%)
Sep 23, 2002
3.123
3.151
3.093
3.145
60,677
-0.01(-0.29%)
Sep 20, 2002
3.102
3.154
3.102
3.154
43,199
+0.06(+1.96%)
Sep 19, 2002
3.120
3.136
3.093
3.093
19,786
-0.03(-0.87%)
Sep 18, 2002
3.163
3.169
3.081
3.120
41,880
-0.05(-1.44%)
Sep 17, 2002
3.139
3.181
3.139
3.166
37,263
+0.00(+0.10%)
Sep 16, 2002
3.136
3.163
3.090
3.163
10,222
+0.06(+1.86%)
Sep 13, 2002
3.105
3.123
3.081
3.105
6,265
-0.01(-0.39%)
Sep 12, 2002
3.114
3.117
3.081
3.117
11,871
-0.02(-0.58%)
Sep 11, 2002
3.123
3.139
3.123
3.136
13,190
+0.00(+0.00%)
Sep 10, 2002
3.166
3.166
3.093
3.136
21,435
-0.03(-0.96%)
Sep 09, 2002
3.139
3.166
3.081
3.166
2,209,454
+0.06(+1.85%)
Sep 06, 2002
3.117
3.154
3.108
3.108
19,456
-0.01(-0.29%)
Sep 05, 2002
3.139
3.151
3.114
3.117
28,360
-0.04(-1.34%)
Sep 04, 2002
3.139
3.160
3.139
3.160
2,638,155
+0.05(+1.66%)
Sep 03, 2002
3.139
3.154
3.108
3.108
17,477
-0.05(-1.44%)
Aug 30, 2002
3.148
3.154
3.111
3.154
13,520
+0.03(+0.97%)
Aug 29, 2002
3.066
3.123
3.048
3.123
18,467
+0.05(+1.68%)
Aug 28, 2002
3.108
3.108
3.066
3.072
7,584
-0.02(-0.69%)
Aug 27, 2002
3.087
3.154
3.054
3.093
60,018
+0.01(+0.30%)
Aug 26, 2002
3.093
3.105
3.081
3.084
5,606
-0.02(-0.78%)
Aug 23, 2002
3.093
3.108
3.081
3.108
32,976
+0.00(+0.00%)
Aug 22, 2002
3.096
3.108
3.072
3.108
14,180
+0.04(+1.38%)
Aug 21, 2002
3.048
3.066
3.035
3.066
8,244
+0.00(+0.10%)
Aug 20, 2002
3.063
3.093
3.051
3.063
23,743
-0.06(-1.85%)
Aug 16, 2002
3.123
3.136
3.045
3.120
35,615
-0.00(-0.10%)
Aug 15, 2002
3.096
3.123
3.096
3.123
14,180
+0.05(+1.48%)
Aug 14, 2002
3.078
3.132
3.063
3.078
51,773
+0.02(+0.49%)
Aug 13, 2002
3.136
3.136
3.063
3.063
9,563
-0.08(-2.42%)
Aug 12, 2002
3.090
3.139
3.078
3.139
9,893
+0.13(+4.33%)
Aug 07, 2002
3.026
3.026
3.005
3.008
12,531
-0.01(-0.40%)
Aug 06, 2002
3.002
3.026
3.002
3.020
23,083
+0.01(+0.20%)
Aug 05, 2002
3.002
3.014
3.002
3.014
4,946
+0.01(+0.40%)
Aug 02, 2002
3.002
3.087
2.990
3.002
23,413
-0.03(-1.00%)
Aug 01, 2002
2.960
3.038
2.957
3.032
19,786
+0.05(+1.52%)
Jul 31, 2002
2.948
2.963
2.944
2.987
33,966
+0.05(+1.76%)
Jul 30, 2002
2.869
2.935
2.869
2.935
11,212
+0.08(+2.98%)
Jul 29, 2002
2.875
2.957
2.796
2.850
90,356
-0.00(-0.11%)
Jul 26, 2002
2.854
2.875
2.854
2.854
19,456
+0.02(+0.64%)
Jul 25, 2002
2.790
2.896
2.732
2.835
37,263
+0.07(+2.63%)
Jul 24, 2002
2.805
2.866
2.760
2.763
55,731
-0.24(-7.98%)
Jul 23, 2002
3.017
3.017
3.002
3.002
65,953
-0.05(-1.49%)
Jul 22, 2002
3.026
3.060
3.026
3.048
168,182
+0.02(+0.50%)
Jul 19, 2002
3.072
3.072
3.032
3.032
47,816
-0.06(-1.96%)
Jul 17, 2002
3.154
3.154
3.090
3.093
24,732
-0.05(-1.64%)
Jul 12, 2002
3.123
3.178
3.108
3.145
9,233
+0.05(+1.47%)
Jul 11, 2002
3.108
3.123
3.072
3.099
55,071
-0.08(-2.67%)
Jul 10, 2002
3.254
3.254
3.154
3.184
26,051
-0.06(-1.87%)
Jul 09, 2002
3.263
3.263
3.245
3.245
28,360
-0.02(-0.56%)
Jul 08, 2002
3.230
3.263
3.230
3.263
29,679
+0.03(+1.03%)
Jul 05, 2002
3.214
3.230
3.214
3.230
2,967
+0.03(+0.95%)
Jul 04, 2002
3.199
3.199
3.187
3.199
6,265
+0.00(+0.00%)
Jul 03, 2002
3.199
3.199
3.187
3.199
6,265
+0.02(+0.48%)
Jul 02, 2002
3.214
3.260
3.184
3.184
17,148
-0.02(-0.47%)
Jul 01, 2002
3.205
3.214
3.172
3.199
14,180
+0.02(+0.48%)
Jun 28, 2002
3.184
3.205
3.169
3.184
4,946
-0.02(-0.76%)
Jun 27, 2002
3.126
3.208
3.126
3.208
32,976
+0.06(+1.93%)
Jun 26, 2002
3.123
3.154
3.108
3.148
17,477
-0.01(-0.19%)
Jun 25, 2002
3.120
3.184
3.096
3.154
68,921
-0.12(-3.52%)
Jun 21, 2002
3.269
3.269
3.269
3.269
2,638
+0.01(+0.19%)
Jun 20, 2002
3.290
3.302
3.263
3.263
25,392
-0.02(-0.65%)
Jun 19, 2002
3.305
3.333
3.284
3.284
34,296
-0.05(-1.55%)
Jun 18, 2002
3.302
3.336
3.293
3.336
53,752
+0.00(+0.09%)
Jun 17, 2002
3.330
3.333
3.290
3.333
20,115
+0.00(+0.09%)
Jun 14, 2002
3.311
3.336
3.287
3.330
4,946
+0.00(+0.00%)
Jun 12, 2002
3.360
3.360
3.299
3.330
7,254
-0.03(-0.90%)
Jun 11, 2002
3.321
3.360
3.321
3.360
6,925
+0.01(+0.27%)
Jun 10, 2002
3.336
3.351
3.324
3.351
11,871
-0.01(-0.27%)
Jun 07, 2002
3.363
3.363
3.314
3.360
1,483,962
-0.00(-0.09%)
Jun 06, 2002
3.363
3.375
3.363
3.363
24,402
+0.01(+0.27%)
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.