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
AAR Corp
(NY:
AIR
)
58.70
-1.86 (-3.07%)
Official Closing Price
Updated: 6:30 PM EDT, Oct 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
4.058
4.230
4.031
4.067
274,188
+0.01(+0.22%)
May 29, 2003
4.067
4.067
3.995
4.058
112,751
-0.01(-0.22%)
May 28, 2003
3.958
4.067
3.931
4.067
211,450
+0.24(+6.38%)
May 27, 2003
3.660
3.841
3.624
3.823
102,239
+0.16(+4.44%)
May 23, 2003
3.696
3.714
3.615
3.660
66,721
+0.05(+1.25%)
May 22, 2003
3.579
3.669
3.579
3.615
43,595
+0.05(+1.52%)
May 21, 2003
3.633
3.660
3.525
3.561
70,483
-0.12(-3.19%)
May 20, 2003
3.705
3.832
3.642
3.678
38,505
+0.05(+1.24%)
May 19, 2003
3.705
3.868
3.470
3.633
105,448
+0.02(+0.50%)
May 16, 2003
3.859
4.049
3.615
3.615
94,936
-0.28(-7.19%)
May 15, 2003
3.977
4.022
3.841
3.895
132,115
-0.02(-0.46%)
May 14, 2003
4.067
4.067
3.823
3.913
135,102
-0.15(-3.78%)
May 13, 2003
4.067
4.067
3.977
4.067
42,821
+0.00(+0.00%)
May 12, 2003
4.022
4.067
3.977
4.067
37,288
+0.05(+1.12%)
May 09, 2003
3.714
4.058
3.714
4.022
62,738
+0.32(+8.54%)
May 08, 2003
3.751
3.841
3.696
3.705
52,226
-0.05(-1.20%)
May 07, 2003
3.796
3.931
3.751
3.751
258,918
-0.14(-3.49%)
May 06, 2003
3.931
4.112
3.841
3.886
178,366
-0.05(-1.15%)
May 05, 2003
3.751
3.977
3.751
3.931
118,062
+0.23(+6.10%)
May 02, 2003
3.534
3.760
3.516
3.705
178,255
+0.20(+5.67%)
Apr 30, 2003
3.443
3.525
3.443
3.507
47,911
+0.07(+2.11%)
Apr 29, 2003
3.579
3.579
3.389
3.434
84,867
-0.14(-4.04%)
Apr 28, 2003
3.344
3.597
3.344
3.579
53,554
+0.10(+2.86%)
Apr 25, 2003
3.525
3.588
3.452
3.479
47,247
+0.00(+0.00%)
Apr 24, 2003
3.479
3.615
3.461
3.479
65,393
-0.05(-1.28%)
Apr 23, 2003
3.579
3.597
3.479
3.525
33,305
-0.05(-1.27%)
Apr 22, 2003
3.570
3.615
3.525
3.570
40,940
+0.03(+0.77%)
Apr 21, 2003
3.525
3.543
3.434
3.543
22,793
-0.05(-1.26%)
Apr 17, 2003
3.407
3.588
3.371
3.588
21,355
+0.18(+5.30%)
Apr 16, 2003
3.597
3.597
3.389
3.407
202,930
-0.15(-4.31%)
Apr 15, 2003
3.678
3.678
3.525
3.561
24,453
-0.05(-1.50%)
Apr 14, 2003
3.434
3.633
3.434
3.615
33,637
+0.23(+6.95%)
Apr 11, 2003
3.434
3.434
3.208
3.380
39,280
-0.01(-0.27%)
Apr 10, 2003
3.479
3.479
3.389
3.389
14,826
-0.06(-1.83%)
Apr 09, 2003
3.615
3.615
3.344
3.452
34,522
-0.16(-4.50%)
Apr 08, 2003
3.525
3.615
3.525
3.615
13,609
+0.09(+2.56%)
Apr 07, 2003
3.660
3.705
3.443
3.525
32,862
-0.06(-1.76%)
Apr 04, 2003
3.597
3.660
3.588
3.588
29,543
-0.03(-0.75%)
Apr 03, 2003
3.705
3.705
3.588
3.615
19,474
-0.05(-1.23%)
Apr 02, 2003
3.696
3.705
3.570
3.660
42,489
+0.00(+0.00%)
Apr 01, 2003
3.507
3.660
3.434
3.660
29,764
+0.24(+7.14%)
Mar 31, 2003
3.525
3.525
3.389
3.416
26,666
-0.14(-4.06%)
Mar 28, 2003
3.669
3.687
3.561
3.561
19,806
-0.08(-2.23%)
Mar 27, 2003
3.452
3.678
3.452
3.642
27,330
+0.19(+5.50%)
Mar 26, 2003
3.633
3.669
3.362
3.452
42,378
-0.21(-5.68%)
Mar 25, 2003
3.615
3.877
3.561
3.660
68,823
+0.14(+4.11%)
Mar 24, 2003
3.669
3.705
3.498
3.516
23,125
-0.24(-6.49%)
Mar 21, 2003
3.787
3.787
3.660
3.760
48,906
-0.02(-0.48%)
Mar 20, 2003
3.751
3.841
3.742
3.778
41,714
-0.06(-1.65%)
Mar 19, 2003
3.841
3.841
3.687
3.841
24,785
-0.05(-1.16%)
Mar 18, 2003
3.913
3.922
3.742
3.886
50,124
-0.05(-1.15%)
Mar 17, 2003
3.479
3.931
3.479
3.931
34,743
+0.40(+11.25%)
Mar 14, 2003
3.660
3.696
3.461
3.534
14,495
-0.06(-1.76%)
Mar 13, 2003
3.434
3.705
3.389
3.597
52,447
+0.25(+7.57%)
Mar 12, 2003
3.507
3.561
3.254
3.344
54,107
-0.16(-4.64%)
Mar 11, 2003
3.705
3.705
3.479
3.507
33,969
-0.16(-4.43%)
Mar 10, 2003
3.751
3.769
3.651
3.669
45,587
-0.17(-4.47%)
Mar 07, 2003
3.886
3.931
3.796
3.841
117,066
-0.10(-2.52%)
Mar 06, 2003
3.940
3.977
3.868
3.940
110,759
+0.00(+0.00%)
Mar 05, 2003
3.958
4.049
3.886
3.940
72,364
-0.04(-0.91%)
Mar 04, 2003
3.977
3.986
3.877
3.977
89,736
+0.00(+0.00%)
Mar 03, 2003
4.067
4.067
3.886
3.977
103,124
-0.05(-1.12%)
Feb 28, 2003
4.058
4.058
3.940
4.022
39,944
-0.02(-0.45%)
Feb 27, 2003
4.067
4.067
3.832
4.040
50,345
-0.03(-0.67%)
Feb 26, 2003
4.221
4.221
3.977
4.067
109,985
-0.15(-3.64%)
Feb 25, 2003
4.085
4.221
3.841
4.221
47,357
+0.14(+3.32%)
Feb 24, 2003
4.410
4.410
4.067
4.085
63,069
-0.33(-7.57%)
Feb 21, 2003
4.446
4.609
4.248
4.419
74,688
-0.03(-0.61%)
Feb 20, 2003
4.519
4.790
4.374
4.446
75,020
-0.12(-2.57%)
Feb 19, 2003
4.663
4.790
4.428
4.564
164,313
-0.10(-2.13%)
Feb 18, 2003
4.365
4.663
4.365
4.663
37,067
+0.33(+7.72%)
Feb 14, 2003
4.302
4.546
4.293
4.329
48,574
+0.06(+1.48%)
Feb 13, 2003
4.428
4.474
4.221
4.266
47,136
-0.22(-4.84%)
Feb 12, 2003
4.564
4.564
4.428
4.483
60,967
-0.06(-1.39%)
Feb 11, 2003
4.329
4.546
4.293
4.546
78,339
+0.22(+5.01%)
Feb 10, 2003
4.609
4.681
4.202
4.329
42,378
-0.14(-3.23%)
Feb 07, 2003
4.609
4.681
4.383
4.474
68,934
-0.05(-1.00%)
Feb 06, 2003
4.419
4.591
4.338
4.519
48,464
+0.08(+1.83%)
Feb 05, 2003
4.446
4.474
4.257
4.437
84,425
+0.05(+1.24%)
Feb 04, 2003
4.239
4.401
4.112
4.383
47,911
+0.22(+5.21%)
Feb 03, 2003
4.374
4.374
4.112
4.166
39,944
-0.14(-3.15%)
Jan 31, 2003
4.130
4.374
4.031
4.302
33,637
+0.21(+5.08%)
Jan 30, 2003
4.600
4.600
4.094
4.094
74,245
-0.47(-10.30%)
Jan 29, 2003
4.474
4.591
4.293
4.564
63,291
+0.14(+3.06%)
Jan 28, 2003
4.338
4.528
4.202
4.428
56,209
+0.09(+2.08%)
Jan 27, 2003
4.555
4.609
4.311
4.338
37,620
-0.18(-4.00%)
Jan 24, 2003
4.763
4.790
4.383
4.519
42,599
-0.23(-4.94%)
Jan 23, 2003
4.880
4.880
4.745
4.754
23,236
-0.05(-0.94%)
Jan 22, 2003
4.935
4.980
4.799
4.799
46,915
-0.09(-1.85%)
Jan 21, 2003
4.826
4.925
4.745
4.889
46,804
+0.07(+1.50%)
Jan 17, 2003
4.781
4.971
4.745
4.817
40,497
-0.12(-2.38%)
Jan 16, 2003
4.763
5.016
4.745
4.935
30,207
+0.19(+4.00%)
Jan 15, 2003
4.736
4.754
4.474
4.745
88,740
+0.05(+0.96%)
Jan 14, 2003
4.456
4.709
4.383
4.700
55,324
+0.25(+5.69%)
Jan 13, 2003
4.627
4.627
4.446
4.446
74,245
+0.00(+0.00%)
Jan 10, 2003
4.718
4.727
4.419
4.446
321,214
-0.23(-5.02%)
Jan 09, 2003
4.935
5.052
4.681
4.681
46,251
-0.20(-4.07%)
Jan 08, 2003
4.925
5.043
4.862
4.880
26,223
-0.09(-1.82%)
Jan 07, 2003
5.269
5.278
4.971
4.971
23,568
-0.30(-5.66%)
Jan 06, 2003
5.160
5.423
5.061
5.269
36,292
-0.07(-1.35%)
Jan 03, 2003
5.504
5.504
5.061
5.341
78,228
-0.16(-2.96%)
Jan 02, 2003
4.700
5.513
4.645
5.504
84,867
+0.85(+18.25%)
Dec 31, 2002
4.618
4.844
4.609
4.654
59,418
-0.05(-1.15%)
Dec 30, 2002
4.700
4.718
4.564
4.709
63,512
+0.10(+2.16%)
Dec 27, 2002
4.609
4.862
4.609
4.609
35,850
-0.01(-0.20%)
Dec 26, 2002
4.555
4.681
4.555
4.618
45,919
-0.03(-0.58%)
Dec 24, 2002
4.654
4.654
4.573
4.645
33,305
-0.05(-0.96%)
Dec 23, 2002
4.519
4.718
4.510
4.691
67,164
+0.17(+3.80%)
Dec 20, 2002
4.564
4.618
4.519
4.519
126,250
-0.04(-0.79%)
Dec 19, 2002
4.383
4.654
4.383
4.555
56,873
+0.12(+2.65%)
Dec 18, 2002
4.654
4.654
4.410
4.437
127,910
-0.31(-6.48%)
Dec 17, 2002
4.790
4.835
4.609
4.745
52,115
+0.00(+0.00%)
Dec 16, 2002
4.663
4.745
4.401
4.745
102,129
+0.09(+1.94%)
Dec 13, 2002
4.736
4.736
4.654
4.654
47,136
+0.00(+0.00%)
Dec 12, 2002
4.654
4.790
4.573
4.654
122,267
-0.07(-1.53%)
Dec 11, 2002
4.925
4.925
4.627
4.727
101,243
-0.15(-3.15%)
Dec 10, 2002
4.681
5.061
4.663
4.880
49,681
+0.22(+4.65%)
Dec 09, 2002
4.853
4.944
4.654
4.663
80,441
-0.28(-5.67%)
Dec 06, 2002
4.745
4.953
4.672
4.944
71,036
+0.11(+2.24%)
Dec 05, 2002
4.844
4.844
4.654
4.835
49,681
-0.05(-0.93%)
Dec 04, 2002
4.880
5.043
4.790
4.880
21,133
+0.00(+0.00%)
Dec 03, 2002
4.862
4.980
4.745
4.880
37,399
-0.07(-1.46%)
Dec 02, 2002
5.061
5.151
4.826
4.953
51,119
-0.02(-0.36%)
Nov 29, 2002
5.160
5.251
4.935
4.971
47,800
-0.37(-6.94%)
Nov 27, 2002
4.745
5.341
4.745
5.341
60,414
+0.69(+14.76%)
Nov 26, 2002
4.645
4.808
4.519
4.654
22,019
+0.01(+0.19%)
Nov 25, 2002
4.681
4.754
4.383
4.645
42,489
-0.13(-2.65%)
Nov 22, 2002
4.654
4.817
4.573
4.772
33,305
+0.16(+3.53%)
Nov 21, 2002
4.428
4.627
4.248
4.609
82,654
+0.21(+4.72%)
Nov 20, 2002
4.212
4.401
4.212
4.401
58,754
+0.10(+2.31%)
Nov 19, 2002
4.356
4.356
4.103
4.302
58,644
+0.04(+0.85%)
Nov 18, 2002
4.338
4.428
4.004
4.266
66,057
+0.02(+0.43%)
Nov 15, 2002
4.266
4.609
4.157
4.248
69,376
-0.05(-1.05%)
Nov 14, 2002
4.383
4.410
4.212
4.293
56,873
-0.09(-2.06%)
Nov 13, 2002
4.591
4.700
4.365
4.383
30,207
-0.23(-4.90%)
Nov 12, 2002
4.338
4.609
4.302
4.609
59,529
+0.36(+8.51%)
Nov 11, 2002
5.007
5.079
4.212
4.248
92,281
-0.76(-15.16%)
Nov 08, 2002
4.645
5.242
4.645
5.007
71,479
+0.45(+9.92%)
Nov 07, 2002
4.609
4.953
4.401
4.555
107,440
-0.28(-5.79%)
Nov 06, 2002
4.157
4.835
4.157
4.835
126,250
+0.77(+18.89%)
Nov 05, 2002
3.904
4.112
3.841
4.067
124,258
+0.14(+3.69%)
Nov 04, 2002
3.769
4.004
3.769
3.922
58,312
+0.15(+4.08%)
Nov 01, 2002
3.525
3.796
3.525
3.769
129,016
+0.23(+6.65%)
Oct 31, 2002
3.696
3.723
3.479
3.534
54,107
-0.16(-4.40%)
Oct 30, 2002
3.778
3.868
3.633
3.696
51,673
-0.10(-2.62%)
Oct 29, 2002
3.525
3.796
3.516
3.796
116,181
+0.27(+7.69%)
Oct 28, 2002
3.615
3.733
3.516
3.525
206,471
-0.07(-2.01%)
Oct 25, 2002
3.931
3.995
3.525
3.597
217,536
-0.32(-8.08%)
Oct 24, 2002
3.814
4.022
3.778
3.913
129,459
+0.19(+5.10%)
Oct 23, 2002
3.606
3.769
3.570
3.723
158,228
+0.09(+2.49%)
Oct 22, 2002
3.841
3.841
3.570
3.633
602,041
-0.21(-5.41%)
Oct 21, 2002
3.615
3.931
3.570
3.841
93,498
+0.20(+5.46%)
Oct 18, 2002
3.660
3.751
3.570
3.642
66,278
-0.04(-0.98%)
Oct 17, 2002
3.751
3.751
3.534
3.678
63,733
+0.15(+4.36%)
Oct 16, 2002
4.040
4.040
3.407
3.525
165,973
-0.54(-13.33%)
Oct 15, 2002
3.913
4.085
3.850
4.067
76,679
+0.06(+1.58%)
Oct 14, 2002
3.705
4.004
3.552
4.004
92,945
+0.25(+6.75%)
Oct 11, 2002
3.254
3.841
3.254
3.751
586,108
+0.54(+16.90%)
Oct 10, 2002
3.073
3.326
2.765
3.208
169,625
+0.32(+10.94%)
Oct 09, 2002
3.136
3.136
2.639
2.892
265,336
-0.33(-10.36%)
Oct 08, 2002
3.570
3.723
3.154
3.226
169,625
-0.41(-11.19%)
Oct 07, 2002
4.067
4.112
3.615
3.633
102,793
-0.43(-10.67%)
Oct 04, 2002
4.257
4.510
4.067
4.067
5,775,883
-0.19(-4.46%)
Oct 03, 2002
4.437
4.446
4.193
4.257
66,389
-0.18(-4.07%)
Oct 02, 2002
4.519
4.528
4.428
4.437
123,152
-0.08(-1.80%)
Oct 01, 2002
4.302
4.609
4.239
4.519
154,466
+0.23(+5.26%)
Sep 30, 2002
4.266
4.293
3.977
4.293
329,291
+0.03(+0.64%)
Sep 27, 2002
4.474
4.483
4.221
4.266
179,362
-0.16(-3.67%)
Sep 26, 2002
4.022
4.546
4.022
4.428
328,959
+0.41(+10.11%)
Sep 25, 2002
3.868
4.022
3.796
4.022
3,142,434
+0.24(+6.46%)
Sep 24, 2002
4.067
4.067
3.751
3.778
16,785,468
-0.24(-6.07%)
Sep 23, 2002
4.564
4.709
3.796
4.022
203,373
-0.57(-12.40%)
Sep 20, 2002
4.528
4.672
4.528
4.591
93,941
+0.07(+1.60%)
Sep 19, 2002
4.609
4.609
4.456
4.519
147,052
-0.05(-0.99%)
Sep 18, 2002
4.700
5.151
4.501
4.564
127,135
-0.16(-3.44%)
Sep 17, 2002
5.016
5.043
4.727
4.727
142,184
-0.34(-6.77%)
Sep 16, 2002
5.423
5.423
5.016
5.070
74,909
-0.32(-5.87%)
Sep 13, 2002
5.423
5.531
5.287
5.386
59,418
+0.02(+0.34%)
Sep 12, 2002
5.423
5.450
5.242
5.368
70,815
-0.03(-0.50%)
Sep 11, 2002
5.377
5.477
5.341
5.395
203,594
-0.02(-0.33%)
Sep 10, 2002
5.441
5.468
5.341
5.414
199,168
-0.03(-0.50%)
Sep 09, 2002
5.404
5.477
5.287
5.441
77,233
+0.02(+0.33%)
Sep 06, 2002
5.377
5.712
5.377
5.423
50,013
+0.07(+1.35%)
Sep 05, 2002
5.495
5.513
5.323
5.350
398,336
-0.17(-3.11%)
Sep 04, 2002
5.423
5.694
5.016
5.522
212,003
+0.14(+2.69%)
Sep 03, 2002
5.576
5.585
5.215
5.377
92,502
-0.23(-4.03%)
Aug 30, 2002
5.549
5.694
5.540
5.603
152,253
+0.01(+0.16%)
Aug 29, 2002
5.558
5.694
5.558
5.594
270,094
+0.01(+0.16%)
Aug 28, 2002
5.712
5.712
5.549
5.585
104,231
-0.22(-3.74%)
Aug 27, 2002
5.712
5.965
5.531
5.802
142,405
+0.09(+1.58%)
Aug 26, 2002
5.865
5.883
5.603
5.712
115,407
-0.14(-2.32%)
Aug 23, 2002
5.829
5.965
5.802
5.847
5,045,599
-0.07(-1.22%)
Aug 22, 2002
6.146
6.146
5.838
5.920
126,803
-0.27(-4.38%)
Aug 21, 2002
5.513
6.227
5.495
6.191
807,738
+0.70(+12.85%)
Aug 20, 2002
5.423
5.513
5.242
5.486
328,295
-0.27(-4.71%)
Aug 16, 2002
5.242
5.784
5.197
5.757
138,975
+0.33(+6.17%)
Aug 15, 2002
5.468
5.486
5.323
5.423
223,843
-0.05(-0.83%)
Aug 14, 2002
5.820
5.820
5.106
5.468
329,734
-0.35(-6.06%)
Aug 13, 2002
6.634
6.634
5.712
5.820
236,014
-0.81(-12.26%)
Aug 12, 2002
7.592
7.592
6.507
6.634
248,517
-0.88(-11.67%)
Aug 07, 2002
7.402
7.628
7.076
7.510
44,702
+0.19(+2.59%)
Aug 06, 2002
6.579
7.320
6.579
7.320
157,121
+0.83(+12.81%)
Aug 05, 2002
6.869
6.869
6.344
6.489
140,303
-0.47(-6.75%)
Aug 02, 2002
7.564
7.564
6.959
6.959
114,632
-0.52(-6.89%)
Aug 01, 2002
7.899
7.908
7.257
7.474
63,069
-0.42(-5.38%)
Jul 31, 2002
8.577
8.577
7.899
7.899
61,078
-0.70(-8.10%)
Jul 30, 2002
7.998
9.038
7.818
8.595
134,549
+0.51(+6.26%)
Jul 29, 2002
8.179
8.360
7.474
8.089
110,095
+0.72(+9.82%)
Jul 26, 2002
7.348
7.402
7.140
7.366
50,898
+0.08(+1.12%)
Jul 25, 2002
7.149
7.555
7.149
7.284
114,521
+0.14(+1.90%)
Jul 24, 2002
7.194
7.366
7.058
7.149
263,123
-0.04(-0.50%)
Jul 23, 2002
7.257
7.257
7.049
7.185
102,571
-0.05(-0.62%)
Jul 22, 2002
6.869
7.275
6.869
7.230
194,189
+0.18(+2.56%)
Jul 19, 2002
7.248
7.329
7.049
7.049
61,410
-0.44(-5.91%)
Jul 17, 2002
7.411
7.501
6.950
7.492
110,317
+0.08(+1.10%)
Jul 12, 2002
7.483
7.537
7.411
7.411
4,027,627
-0.07(-0.97%)
Jul 11, 2002
7.528
7.537
7.411
7.483
213,220
-0.06(-0.84%)
Jul 10, 2002
7.772
7.772
7.456
7.546
294,879
-0.22(-2.79%)
Jul 09, 2002
7.890
7.890
7.763
7.763
148,601
-0.13(-1.60%)
Jul 08, 2002
7.790
7.980
7.790
7.890
126,582
+0.01(+0.11%)
Jul 05, 2002
7.673
7.881
7.673
7.881
38,284
+0.21(+2.71%)
Jul 04, 2002
7.908
7.908
7.510
7.673
105,005
+0.00(+0.00%)
Jul 03, 2002
7.908
7.908
7.510
7.673
105,005
-0.33(-4.07%)
Jul 02, 2002
7.808
8.098
7.357
7.998
1,106,491
+0.18(+2.31%)
Jul 01, 2002
9.218
9.218
7.772
7.818
310,702
-1.40(-15.20%)
Jun 28, 2002
8.495
9.264
8.495
9.218
239,223
+0.72(+8.51%)
Jun 27, 2002
8.125
8.541
7.546
8.495
226,388
+0.23(+2.73%)
Jun 26, 2002
8.405
8.766
8.260
8.269
129,459
-0.36(-4.19%)
Jun 25, 2002
9.399
9.489
8.541
8.631
163,207
-0.92(-9.65%)
Jun 21, 2002
9.435
9.580
9.291
9.553
143,954
+0.30(+3.22%)
Jun 20, 2002
9.634
9.634
9.254
9.254
50,124
-0.38(-3.94%)
Jun 19, 2002
9.625
9.896
9.489
9.634
98,035
-0.08(-0.84%)
Jun 18, 2002
9.833
9.851
9.535
9.715
30,428
-0.14(-1.38%)
Jun 17, 2002
9.715
9.878
9.661
9.851
92,613
+0.35(+3.71%)
Jun 14, 2002
9.688
9.688
9.264
9.498
76,790
-0.19(-1.96%)
Jun 12, 2002
9.399
9.743
9.399
9.688
38,727
+0.29(+3.08%)
Jun 11, 2002
10.04
10.12
9.399
9.399
71,368
-0.64(-6.39%)
Jun 10, 2002
9.761
10.12
9.761
10.04
67,495
+0.10(+1.00%)
Jun 07, 2002
9.634
9.941
9.354
9.941
92,502
+0.31(+3.19%)
Jun 06, 2002
9.941
10.03
9.634
9.634
97,924
-0.35(-3.53%)
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.