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
American States Water Company
(NY:
AWR
)
73.44
+0.37 (+0.51%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 4, 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
9.288
9.306
9.179
9.198
77,906
-0.08(-0.82%)
May 29, 2003
9.234
9.288
9.234
9.273
65,430
+0.00(+0.04%)
May 28, 2003
9.270
9.288
9.244
9.270
67,094
+0.02(+0.19%)
May 27, 2003
9.183
9.288
9.107
9.252
79,847
+0.09(+0.98%)
May 23, 2003
9.125
9.230
9.093
9.161
48,795
+0.08(+0.87%)
May 22, 2003
9.071
9.158
8.945
9.082
75,966
+0.01(+0.12%)
May 21, 2003
9.125
9.154
9.017
9.071
46,300
-0.09(-0.98%)
May 20, 2003
9.089
9.161
9.050
9.161
32,715
+0.09(+0.99%)
May 19, 2003
9.071
9.172
8.981
9.071
64,598
+0.02(+0.20%)
May 16, 2003
9.270
9.280
9.053
9.053
143,060
-0.23(-2.52%)
May 15, 2003
9.216
9.288
9.183
9.288
42,696
+0.05(+0.51%)
May 14, 2003
9.324
9.324
9.216
9.241
45,746
-0.01(-0.12%)
May 13, 2003
9.576
9.576
9.252
9.252
84,560
-0.39(-4.04%)
May 12, 2003
9.594
9.688
9.562
9.641
53,509
+0.03(+0.30%)
May 09, 2003
9.306
9.612
9.234
9.612
60,440
+0.33(+3.58%)
May 08, 2003
9.288
9.457
9.270
9.280
56,004
-0.04(-0.46%)
May 07, 2003
9.342
9.378
9.306
9.324
43,250
-0.05(-0.58%)
May 06, 2003
9.378
9.378
9.288
9.378
64,044
+0.01(+0.08%)
May 05, 2003
9.468
9.504
9.288
9.371
50,459
-0.05(-0.57%)
May 02, 2003
9.378
9.558
9.356
9.425
46,577
+0.07(+0.73%)
May 01, 2003
9.324
9.356
9.216
9.356
35,210
+0.04(+0.39%)
Apr 30, 2003
9.216
9.374
9.198
9.320
37,705
+0.14(+1.53%)
Apr 29, 2003
9.378
9.378
9.179
9.179
34,378
-0.19(-2.04%)
Apr 28, 2003
9.234
9.378
9.198
9.371
54,063
+0.18(+1.92%)
Apr 25, 2003
9.194
9.324
9.194
9.194
22,457
-0.01(-0.08%)
Apr 24, 2003
9.198
9.342
9.107
9.201
30,774
-0.04(-0.47%)
Apr 23, 2003
9.360
9.378
9.234
9.244
55,727
-0.08(-0.85%)
Apr 22, 2003
9.161
9.403
9.161
9.324
83,451
+0.20(+2.17%)
Apr 21, 2003
8.974
9.198
8.934
9.125
56,836
+0.18(+1.98%)
Apr 17, 2003
8.703
9.003
8.667
8.949
60,440
+0.25(+2.82%)
Apr 16, 2003
8.909
8.909
8.675
8.703
64,044
-0.12(-1.31%)
Apr 15, 2003
8.656
8.819
8.653
8.819
113,394
+0.10(+1.16%)
Apr 14, 2003
8.772
8.779
8.689
8.718
47,964
-0.04(-0.45%)
Apr 11, 2003
8.783
8.837
8.747
8.757
87,333
-0.04(-0.49%)
Apr 10, 2003
8.855
8.945
8.729
8.801
73,470
-0.07(-0.81%)
Apr 09, 2003
8.999
9.089
8.837
8.873
47,132
-0.11(-1.20%)
Apr 08, 2003
9.053
9.053
8.981
8.981
39,646
-0.02(-0.20%)
Apr 07, 2003
8.873
9.216
8.855
8.999
103,968
+0.22(+2.46%)
Apr 04, 2003
8.765
8.826
8.602
8.783
49,350
+0.05(+0.58%)
Apr 03, 2003
8.887
8.887
8.729
8.732
31,606
-0.13(-1.51%)
Apr 02, 2003
8.711
8.877
8.711
8.866
54,618
+0.14(+1.57%)
Apr 01, 2003
8.584
8.729
8.458
8.729
45,746
+0.11(+1.26%)
Mar 31, 2003
8.602
8.729
8.480
8.620
73,470
+0.02(+0.21%)
Mar 28, 2003
8.602
8.656
8.584
8.602
26,615
-0.02(-0.21%)
Mar 27, 2003
8.602
8.620
8.505
8.620
21,625
+0.02(+0.21%)
Mar 26, 2003
8.729
8.837
8.602
8.602
51,845
-0.13(-1.45%)
Mar 25, 2003
8.656
8.747
8.656
8.729
53,509
+0.07(+0.79%)
Mar 24, 2003
8.693
8.693
8.606
8.660
29,942
-0.03(-0.37%)
Mar 21, 2003
8.678
8.703
8.606
8.693
72,916
+0.02(+0.21%)
Mar 20, 2003
8.350
8.693
8.350
8.675
68,757
+0.29(+3.44%)
Mar 19, 2003
8.440
8.473
8.260
8.386
44,637
-0.02(-0.21%)
Mar 18, 2003
8.512
8.512
8.296
8.404
51,013
-0.14(-1.65%)
Mar 17, 2003
8.224
8.545
8.224
8.545
81,233
+0.34(+4.13%)
Mar 14, 2003
8.234
8.242
8.170
8.206
37,428
-0.02(-0.22%)
Mar 13, 2003
8.260
8.296
8.152
8.224
50,459
-0.02(-0.22%)
Mar 12, 2003
8.357
8.357
8.224
8.242
47,409
-0.11(-1.30%)
Mar 11, 2003
8.332
8.368
8.296
8.350
32,160
+0.04(+0.43%)
Mar 10, 2003
8.512
8.548
8.314
8.314
41,587
-0.17(-1.96%)
Mar 07, 2003
8.530
8.620
8.480
8.480
34,656
-0.09(-1.01%)
Mar 06, 2003
8.797
8.797
8.566
8.566
47,132
-0.23(-2.62%)
Mar 05, 2003
8.729
8.873
8.656
8.797
100,086
+0.14(+1.62%)
Mar 04, 2003
8.494
8.801
8.494
8.656
113,394
+0.20(+2.35%)
Mar 03, 2003
8.465
8.584
8.422
8.458
78,738
-0.01(-0.13%)
Feb 28, 2003
8.664
8.664
8.433
8.469
75,411
-0.19(-2.25%)
Feb 27, 2003
8.476
8.696
8.451
8.664
105,077
+0.19(+2.21%)
Feb 26, 2003
8.123
8.566
8.097
8.476
74,857
+0.38(+4.68%)
Feb 25, 2003
8.043
8.159
8.029
8.097
47,686
+0.10(+1.26%)
Feb 24, 2003
8.152
8.216
7.953
7.996
92,601
-0.12(-1.51%)
Feb 21, 2003
8.133
8.184
8.079
8.119
89,551
+0.00(+0.04%)
Feb 20, 2003
8.133
8.152
8.115
8.115
81,788
-0.04(-0.44%)
Feb 19, 2003
8.133
8.152
8.112
8.152
73,748
+0.04(+0.44%)
Feb 18, 2003
8.097
8.188
8.079
8.115
151,655
-0.04(-0.44%)
Feb 14, 2003
8.152
8.173
8.115
8.152
62,658
-0.02(-0.26%)
Feb 13, 2003
8.097
8.224
8.079
8.173
56,558
+0.08(+0.94%)
Feb 12, 2003
8.242
8.249
8.094
8.097
67,094
-0.12(-1.41%)
Feb 11, 2003
8.061
8.213
8.043
8.213
92,323
+0.19(+2.34%)
Feb 10, 2003
7.791
8.025
7.780
8.025
95,928
+0.16(+2.06%)
Feb 07, 2003
7.953
8.011
7.863
7.863
87,333
-0.12(-1.49%)
Feb 06, 2003
7.971
8.043
7.917
7.982
85,669
+0.03(+0.36%)
Feb 05, 2003
7.906
8.004
7.870
7.953
102,582
-0.04(-0.45%)
Feb 04, 2003
8.188
8.188
7.971
7.989
124,761
-0.20(-2.42%)
Feb 03, 2003
8.296
8.296
8.123
8.188
45,468
-0.07(-0.83%)
Jan 31, 2003
8.079
8.271
8.079
8.256
76,243
+0.18(+2.19%)
Jan 30, 2003
8.440
8.440
8.079
8.079
106,740
-0.32(-3.86%)
Jan 29, 2003
8.494
8.494
8.361
8.404
57,113
-0.04(-0.43%)
Jan 28, 2003
8.368
8.563
8.115
8.440
105,354
+0.14(+1.69%)
Jan 27, 2003
8.260
8.350
8.097
8.299
98,700
-0.01(-0.17%)
Jan 24, 2003
8.494
8.494
8.314
8.314
67,094
-0.13(-1.50%)
Jan 23, 2003
8.693
8.711
8.386
8.440
133,911
-0.25(-2.90%)
Jan 22, 2003
8.801
8.801
8.671
8.693
95,373
-0.05(-0.54%)
Jan 21, 2003
8.584
8.776
8.552
8.739
158,031
+0.26(+3.11%)
Jan 17, 2003
8.440
8.584
8.317
8.476
56,004
+0.00(+0.04%)
Jan 16, 2003
8.404
8.649
8.386
8.473
74,857
+0.13(+1.60%)
Jan 15, 2003
8.296
8.411
8.231
8.339
78,461
+0.04(+0.43%)
Jan 14, 2003
8.332
8.332
8.007
8.303
195,183
+0.01(+0.09%)
Jan 13, 2003
8.332
8.368
8.242
8.296
81,511
-0.02(-0.22%)
Jan 10, 2003
8.368
8.375
8.296
8.314
50,736
-0.04(-0.43%)
Jan 09, 2003
8.296
8.462
8.296
8.350
67,094
+0.05(+0.61%)
Jan 08, 2003
8.415
8.465
8.299
8.299
64,876
-0.12(-1.37%)
Jan 07, 2003
8.530
8.602
8.411
8.415
56,836
-0.08(-0.93%)
Jan 06, 2003
8.332
8.512
8.328
8.494
42,696
+0.18(+2.17%)
Jan 03, 2003
8.386
8.390
8.303
8.314
79,293
-0.14(-1.71%)
Jan 02, 2003
8.350
8.458
8.296
8.458
55,172
+0.11(+1.30%)
Dec 31, 2002
8.314
8.530
8.314
8.350
79,570
+0.04(+0.43%)
Dec 30, 2002
8.296
8.440
8.296
8.314
110,345
+0.02(+0.22%)
Dec 27, 2002
8.602
8.602
8.296
8.296
76,520
-0.29(-3.36%)
Dec 26, 2002
8.584
8.617
8.548
8.584
21,902
-0.04(-0.46%)
Dec 24, 2002
8.602
8.656
8.602
8.624
15,803
+0.00(+0.04%)
Dec 23, 2002
8.458
8.711
8.454
8.620
67,648
+0.13(+1.49%)
Dec 20, 2002
8.566
8.595
8.332
8.494
226,235
-0.25(-2.89%)
Dec 19, 2002
8.804
8.880
8.656
8.747
43,528
-0.05(-0.61%)
Dec 18, 2002
8.837
9.053
8.776
8.801
69,866
-0.02(-0.20%)
Dec 17, 2002
8.801
8.858
8.783
8.819
29,111
+0.02(+0.20%)
Dec 16, 2002
8.624
8.801
8.602
8.801
57,113
+0.18(+2.05%)
Dec 13, 2002
8.747
8.801
8.624
8.624
36,596
-0.14(-1.60%)
Dec 12, 2002
8.620
8.815
8.512
8.765
86,778
+0.16(+1.89%)
Dec 11, 2002
8.638
8.638
8.530
8.602
46,855
+0.00(+0.00%)
Dec 10, 2002
8.602
8.693
8.588
8.602
54,063
+0.02(+0.21%)
Dec 09, 2002
8.602
8.620
8.440
8.584
127,534
-0.06(-0.71%)
Dec 06, 2002
8.675
8.729
8.494
8.646
130,861
-0.05(-0.54%)
Dec 05, 2002
8.675
8.729
8.620
8.693
87,610
+0.07(+0.84%)
Dec 04, 2002
8.620
8.689
8.584
8.620
69,034
-0.01(-0.17%)
Dec 03, 2002
8.675
8.801
8.602
8.635
65,985
-0.00(-0.04%)
Dec 02, 2002
8.584
8.671
8.512
8.638
87,887
+0.02(+0.21%)
Nov 29, 2002
8.765
8.768
8.581
8.620
79,570
-0.08(-0.91%)
Nov 27, 2002
8.602
8.855
8.527
8.700
117,830
+0.13(+1.56%)
Nov 26, 2002
8.711
8.729
8.447
8.566
195,183
-0.13(-1.49%)
Nov 25, 2002
9.125
9.125
8.656
8.696
218,194
-0.43(-4.70%)
Nov 22, 2002
9.107
9.198
9.075
9.125
111,454
+0.05(+0.60%)
Nov 21, 2002
9.107
9.212
9.053
9.071
75,966
-0.05(-0.59%)
Nov 20, 2002
9.270
9.284
9.118
9.125
81,233
-0.14(-1.56%)
Nov 19, 2002
9.342
9.378
9.270
9.270
60,440
-0.10(-1.08%)
Nov 18, 2002
9.414
9.699
9.360
9.371
150,268
-0.03(-0.35%)
Nov 15, 2002
9.558
9.594
9.385
9.403
65,707
-0.14(-1.44%)
Nov 14, 2002
9.666
9.811
9.540
9.540
77,629
-0.11(-1.12%)
Nov 13, 2002
9.522
9.735
9.436
9.648
62,380
+0.07(+0.75%)
Nov 12, 2002
9.558
9.702
9.522
9.576
39,923
+0.07(+0.76%)
Nov 11, 2002
9.522
9.627
9.414
9.504
32,160
+0.06(+0.65%)
Nov 08, 2002
9.418
9.508
9.385
9.443
59,885
+0.04(+0.38%)
Nov 07, 2002
9.576
9.764
9.381
9.407
98,423
-0.16(-1.66%)
Nov 06, 2002
9.378
9.739
9.324
9.565
83,174
+0.15(+1.61%)
Nov 05, 2002
9.558
9.558
9.313
9.414
60,162
-0.07(-0.76%)
Nov 04, 2002
9.731
9.731
9.432
9.486
80,679
-0.23(-2.41%)
Nov 01, 2002
9.702
9.739
9.558
9.721
113,672
+0.05(+0.56%)
Oct 31, 2002
9.666
9.793
9.648
9.666
172,448
-0.03(-0.30%)
Oct 30, 2002
9.630
9.728
9.558
9.695
134,188
+0.06(+0.67%)
Oct 29, 2002
9.342
9.630
9.284
9.630
64,598
+0.29(+3.09%)
Oct 28, 2002
9.353
9.439
9.252
9.342
57,113
-0.04(-0.38%)
Oct 25, 2002
9.262
9.378
9.161
9.378
29,942
+0.14(+1.56%)
Oct 24, 2002
9.161
9.288
9.107
9.234
859,471
+0.11(+1.19%)
Oct 23, 2002
9.089
9.143
8.945
9.125
71,807
+0.04(+0.40%)
Oct 22, 2002
9.179
9.179
9.053
9.089
29,111
-0.03(-0.28%)
Oct 21, 2002
9.017
9.161
8.999
9.115
33,269
+0.06(+0.68%)
Oct 18, 2002
9.053
9.161
8.945
9.053
37,151
-0.07(-0.75%)
Oct 17, 2002
9.017
9.122
8.927
9.122
43,528
+0.16(+1.77%)
Oct 16, 2002
8.945
9.014
8.855
8.963
45,191
-0.02(-0.24%)
Oct 15, 2002
8.837
9.035
8.837
8.985
53,231
+0.08(+0.85%)
Oct 14, 2002
9.064
9.064
8.851
8.909
44,359
-0.16(-1.71%)
Oct 11, 2002
9.216
9.234
9.064
9.064
63,212
-0.08(-0.87%)
Oct 10, 2002
8.765
9.179
8.693
9.143
61,826
+0.34(+3.85%)
Oct 09, 2002
9.053
9.053
8.656
8.804
151,377
-0.32(-3.52%)
Oct 08, 2002
9.089
9.270
9.017
9.125
106,463
+0.10(+1.12%)
Oct 07, 2002
9.306
9.342
9.017
9.024
47,132
-0.24(-2.61%)
Oct 04, 2002
9.378
9.450
9.262
9.266
62,380
-0.08(-0.81%)
Oct 03, 2002
9.450
9.594
9.262
9.342
86,778
-0.13(-1.37%)
Oct 02, 2002
9.648
9.739
9.468
9.472
49,627
-0.19(-2.01%)
Oct 01, 2002
9.486
9.739
9.381
9.666
56,004
+0.21(+2.21%)
Sep 30, 2002
9.345
9.666
9.190
9.457
88,442
+0.11(+1.20%)
Sep 27, 2002
9.739
9.739
9.342
9.345
46,577
-0.39(-4.04%)
Sep 26, 2002
9.378
9.739
9.306
9.739
7,430,267
+0.41(+4.45%)
Sep 25, 2002
9.234
9.648
9.161
9.324
86,501
+0.18(+1.93%)
Sep 24, 2002
9.161
9.378
9.053
9.147
81,233
+0.02(+0.24%)
Sep 23, 2002
9.234
9.306
9.035
9.125
62,103
-0.07(-0.78%)
Sep 20, 2002
9.089
9.270
9.035
9.198
554,497
+0.14(+1.59%)
Sep 19, 2002
9.378
9.378
9.017
9.053
91,769
-0.43(-4.56%)
Sep 18, 2002
9.432
9.558
9.306
9.486
52,400
+0.11(+1.15%)
Sep 17, 2002
9.486
9.504
9.324
9.378
43,528
-0.11(-1.18%)
Sep 16, 2002
9.468
9.630
9.360
9.490
30,220
+0.05(+0.50%)
Sep 13, 2002
9.324
9.605
9.280
9.443
41,587
+0.13(+1.36%)
Sep 12, 2002
9.587
9.587
9.270
9.317
72,361
-0.27(-2.82%)
Sep 11, 2002
9.594
9.782
9.587
9.587
305,805
+0.03(+0.26%)
Sep 10, 2002
9.702
9.793
9.558
9.562
137,515
-0.10(-1.08%)
Sep 09, 2002
9.270
9.937
9.107
9.666
180,211
+0.43(+4.69%)
Sep 06, 2002
8.566
9.342
8.530
9.234
110,067
+0.76(+8.94%)
Sep 05, 2002
8.729
8.747
8.476
8.476
52,677
-0.22(-2.49%)
Sep 04, 2002
8.332
8.693
8.332
8.693
332,698
+0.40(+4.78%)
Sep 03, 2002
8.693
8.693
8.296
8.296
74,857
-0.36(-4.17%)
Aug 30, 2002
8.855
9.082
8.656
8.656
45,746
-0.18(-2.04%)
Aug 29, 2002
8.963
9.017
8.837
8.837
37,428
-0.11(-1.21%)
Aug 28, 2002
8.945
9.071
8.927
8.945
59,053
+0.02(+0.20%)
Aug 27, 2002
9.161
9.363
8.927
8.927
104,800
-0.20(-2.17%)
Aug 26, 2002
8.656
9.198
8.656
9.125
69,589
+0.47(+5.42%)
Aug 23, 2002
9.198
9.248
8.656
8.656
69,866
-0.49(-5.33%)
Aug 22, 2002
8.999
9.295
8.909
9.143
102,859
+0.16(+1.81%)
Aug 21, 2002
8.675
9.017
8.656
8.981
77,629
+0.31(+3.53%)
Aug 20, 2002
9.017
9.021
8.656
8.675
103,136
-0.35(-3.88%)
Aug 16, 2002
8.548
9.234
8.548
9.024
64,321
+0.42(+4.91%)
Aug 15, 2002
8.711
8.765
8.422
8.602
108,958
-0.20(-2.25%)
Aug 14, 2002
8.819
9.017
8.656
8.801
62,658
-0.02(-0.20%)
Aug 13, 2002
9.017
9.194
8.819
8.819
44,082
-0.20(-2.20%)
Aug 12, 2002
8.945
9.161
8.927
9.017
59,608
+0.13(+1.42%)
Aug 07, 2002
8.494
9.151
8.494
8.891
174,389
+0.36(+4.23%)
Aug 06, 2002
7.917
8.602
7.917
8.530
96,482
+0.61(+7.65%)
Aug 05, 2002
7.899
8.043
7.737
7.924
105,631
+0.06(+0.78%)
Aug 02, 2002
7.989
7.989
7.755
7.863
55,449
-0.09(-1.13%)
Aug 01, 2002
7.971
8.206
7.863
7.953
107,572
+0.02(+0.23%)
Jul 31, 2002
8.296
8.296
7.935
7.935
85,392
-0.34(-4.10%)
Jul 30, 2002
8.386
8.440
8.188
8.274
69,589
-0.09(-1.12%)
Jul 29, 2002
8.440
8.653
8.115
8.368
118,107
+0.02(+0.22%)
Jul 26, 2002
7.971
8.372
7.971
8.350
93,710
+0.38(+4.75%)
Jul 25, 2002
7.737
7.971
7.592
7.971
116,167
+0.29(+3.76%)
Jul 24, 2002
7.358
7.683
7.304
7.683
184,924
+0.10(+1.38%)
Jul 23, 2002
8.314
8.422
7.574
7.578
146,110
-0.69(-8.29%)
Jul 22, 2002
7.737
8.350
7.737
8.263
260,891
+0.53(+6.81%)
Jul 19, 2002
8.141
8.170
7.683
7.737
359,037
-0.02(-0.23%)
Jul 17, 2002
7.791
7.827
7.340
7.755
268,099
-0.50(-6.11%)
Jul 12, 2002
8.458
8.476
8.170
8.260
110,899
-0.18(-2.14%)
Jul 11, 2002
8.476
8.548
8.332
8.440
77,629
-0.04(-0.43%)
Jul 10, 2002
8.368
8.476
8.296
8.476
141,396
+0.07(+0.86%)
Jul 09, 2002
8.656
8.656
8.404
8.404
125,870
-0.27(-3.12%)
Jul 08, 2002
8.819
8.819
8.656
8.675
90,383
-0.14(-1.64%)
Jul 05, 2002
8.837
8.909
8.801
8.819
26,061
-0.01(-0.16%)
Jul 04, 2002
8.945
8.945
8.656
8.833
94,541
+0.00(+0.00%)
Jul 03, 2002
8.945
8.945
8.656
8.833
221,799
-0.15(-1.65%)
Jul 02, 2002
9.089
9.198
8.913
8.981
58,776
-0.14(-1.58%)
Jul 01, 2002
9.558
9.558
9.107
9.125
154,150
-0.43(-4.53%)
Jun 28, 2002
9.832
9.832
9.378
9.558
245,642
-0.27(-2.75%)
Jun 27, 2002
9.919
9.973
9.829
9.829
150,268
-0.06(-0.58%)
Jun 26, 2002
9.612
9.901
9.558
9.886
77,906
+0.18(+1.90%)
Jun 25, 2002
10.28
10.39
9.594
9.702
174,112
-0.70(-6.76%)
Jun 21, 2002
10.28
10.42
10.19
10.41
155,536
+0.20(+1.94%)
Jun 20, 2002
10.06
10.46
10.01
10.21
87,887
+0.14(+1.43%)
Jun 19, 2002
9.612
10.17
9.612
10.06
408,941
+0.40(+4.10%)
Jun 18, 2002
9.731
9.829
9.612
9.666
72,361
-0.06(-0.67%)
Jun 17, 2002
9.234
9.739
9.234
9.731
70,421
+0.52(+5.60%)
Jun 14, 2002
9.306
9.558
9.216
9.216
75,688
+0.18(+2.00%)
Jun 12, 2002
8.693
9.035
8.693
9.035
85,947
+0.36(+4.16%)
Jun 11, 2002
8.747
8.887
8.653
8.675
95,096
-0.02(-0.21%)
Jun 10, 2002
12.95
8.963
8.638
8.693
77,906
+0.16(+1.83%)
Jun 06, 2002
8.717
8.717
8.536
8.536
74,025
-0.17(-1.93%)
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.