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
Barnes Group
(NY:
B
)
39.83
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 17, 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
3.990
3.996
3.937
3.949
261,738
-0.03(-0.87%)
May 29, 2003
3.992
3.992
3.957
3.984
267,853
+0.01(+0.21%)
May 28, 2003
4.027
4.027
3.925
3.976
254,644
-0.06(-1.47%)
May 27, 2003
3.961
4.072
3.961
4.035
504,641
+0.07(+1.81%)
May 23, 2003
3.945
3.994
3.925
3.963
432,480
+0.00(+0.10%)
May 22, 2003
3.986
4.027
3.904
3.959
4,627,635
-0.29(-6.83%)
May 21, 2003
4.233
4.274
4.200
4.250
211,837
+0.04(+0.87%)
May 20, 2003
4.243
4.252
4.182
4.213
45,743
+0.00(+0.10%)
May 19, 2003
4.313
4.348
4.200
4.209
73,384
-0.05(-1.25%)
May 16, 2003
4.436
4.444
4.262
4.262
114,724
-0.20(-4.58%)
May 15, 2003
4.374
4.507
4.374
4.466
68,736
+0.11(+2.53%)
May 14, 2003
4.382
4.393
4.356
4.356
63,110
-0.01(-0.19%)
May 13, 2003
4.415
4.419
4.360
4.364
93,687
-0.06(-1.34%)
May 12, 2003
4.376
4.446
4.337
4.423
51,613
+0.05(+1.12%)
May 09, 2003
4.262
4.456
4.262
4.374
67,758
+0.13(+2.98%)
May 08, 2003
4.303
4.303
4.225
4.247
95,155
-0.07(-1.61%)
May 07, 2003
4.344
4.380
4.315
4.317
51,369
-0.05(-1.08%)
May 06, 2003
4.358
4.407
4.339
4.364
87,816
+0.01(+0.19%)
May 05, 2003
4.344
4.405
4.344
4.356
84,636
-0.01(-0.19%)
May 02, 2003
4.272
4.386
4.272
4.364
55,772
+0.10(+2.40%)
May 01, 2003
4.286
4.286
4.211
4.262
62,132
-0.04(-0.90%)
Apr 30, 2003
4.190
4.321
4.190
4.301
40,361
+0.10(+2.28%)
Apr 29, 2003
4.180
4.247
4.180
4.205
32,044
+0.03(+0.83%)
Apr 28, 2003
4.084
4.170
4.078
4.170
84,881
+0.10(+2.51%)
Apr 25, 2003
4.160
4.211
4.066
4.068
63,600
-0.07(-1.73%)
Apr 24, 2003
4.262
4.262
4.139
4.139
72,406
-0.13(-3.11%)
Apr 23, 2003
4.374
4.374
4.272
4.272
42,073
-0.08(-1.79%)
Apr 22, 2003
4.384
4.403
4.350
4.350
59,930
-0.04(-1.02%)
Apr 21, 2003
4.252
4.395
4.231
4.395
77,053
+0.14(+3.37%)
Apr 17, 2003
4.252
4.252
4.231
4.252
43,541
+0.01(+0.19%)
Apr 16, 2003
4.268
4.268
4.225
4.243
32,778
-0.02(-0.53%)
Apr 15, 2003
4.221
4.266
4.192
4.266
88,795
+0.01(+0.34%)
Apr 14, 2003
4.237
4.252
4.231
4.252
35,958
+0.01(+0.34%)
Apr 11, 2003
4.252
4.252
4.213
4.237
60,175
-0.01(-0.34%)
Apr 10, 2003
4.231
4.307
4.231
4.252
19,569
+0.00(+0.05%)
Apr 09, 2003
4.272
4.292
4.217
4.250
59,686
-0.06(-1.28%)
Apr 08, 2003
4.288
4.305
4.241
4.305
79,989
+0.01(+0.33%)
Apr 07, 2003
4.292
4.292
4.276
4.290
54,304
+0.03(+0.77%)
Apr 04, 2003
4.346
4.348
4.250
4.258
41,340
-0.09(-2.02%)
Apr 03, 2003
4.436
4.436
4.327
4.346
103,716
-0.09(-1.98%)
Apr 02, 2003
4.354
4.438
4.313
4.433
208,657
+0.11(+2.55%)
Apr 01, 2003
4.299
4.346
4.297
4.323
30,332
-0.00(-0.05%)
Mar 31, 2003
4.323
4.374
4.292
4.325
88,550
-0.02(-0.47%)
Mar 28, 2003
4.292
4.352
4.233
4.346
48,678
+0.06(+1.48%)
Mar 27, 2003
4.252
4.292
4.235
4.282
16,878
+0.01(+0.34%)
Mar 26, 2003
4.407
4.407
4.268
4.268
37,181
-0.14(-3.11%)
Mar 25, 2003
4.397
4.454
4.380
4.405
29,109
+0.01(+0.33%)
Mar 24, 2003
4.476
4.478
4.391
4.391
33,756
-0.12(-2.67%)
Mar 21, 2003
4.405
4.532
4.374
4.511
64,333
+0.11(+2.41%)
Mar 20, 2003
4.190
4.442
4.158
4.405
35,713
+0.17(+3.91%)
Mar 19, 2003
4.282
4.303
4.184
4.239
57,484
-0.06(-1.33%)
Mar 18, 2003
4.313
4.323
4.190
4.297
57,973
-0.06(-1.36%)
Mar 17, 2003
4.319
4.446
4.313
4.356
101,515
+0.04(+0.85%)
Mar 14, 2003
4.262
4.321
4.262
4.319
19,813
+0.07(+1.73%)
Mar 13, 2003
4.200
4.247
4.108
4.245
41,584
+0.06(+1.32%)
Mar 12, 2003
4.315
4.315
4.166
4.190
63,355
-0.07(-1.73%)
Mar 11, 2003
4.123
4.333
4.123
4.264
103,961
+0.15(+3.52%)
Mar 10, 2003
4.051
4.141
4.051
4.119
66,046
+0.02(+0.40%)
Mar 07, 2003
3.925
4.108
3.925
4.102
63,600
+0.14(+3.61%)
Mar 06, 2003
3.886
3.984
3.884
3.959
62,376
+0.12(+3.25%)
Mar 05, 2003
3.929
3.929
3.802
3.835
53,326
-0.08(-2.04%)
Mar 04, 2003
3.955
3.970
3.884
3.914
22,993
-0.06(-1.44%)
Mar 03, 2003
3.943
4.010
3.943
3.972
11,741
+0.05(+1.20%)
Feb 28, 2003
4.000
4.010
3.904
3.925
28,130
-0.10(-2.39%)
Feb 27, 2003
3.884
4.021
3.863
4.021
29,598
+0.15(+3.80%)
Feb 26, 2003
3.976
3.986
3.873
3.873
25,929
-0.14(-3.46%)
Feb 25, 2003
3.974
4.012
3.955
4.012
21,770
+0.06(+1.39%)
Feb 24, 2003
4.100
4.100
3.957
3.957
43,786
-0.14(-3.49%)
Feb 21, 2003
3.986
4.108
3.955
4.100
72,650
+0.14(+3.56%)
Feb 20, 2003
3.925
3.961
3.914
3.959
23,972
+0.05(+1.31%)
Feb 19, 2003
3.929
3.929
3.867
3.908
42,807
-0.01(-0.21%)
Feb 18, 2003
3.902
3.992
3.894
3.916
46,721
+0.07(+1.70%)
Feb 14, 2003
3.912
3.961
3.851
3.851
53,081
-0.06(-1.41%)
Feb 13, 2003
3.902
3.961
3.882
3.906
29,598
-0.00(-0.05%)
Feb 12, 2003
3.865
3.914
3.865
3.908
41,829
+0.04(+1.16%)
Feb 11, 2003
3.853
3.873
3.839
3.863
42,563
+0.03(+0.80%)
Feb 10, 2003
3.792
3.833
3.761
3.833
20,058
+0.03(+0.70%)
Feb 07, 2003
3.951
3.972
3.806
3.806
53,815
-0.13(-3.32%)
Feb 06, 2003
3.961
3.986
3.925
3.937
29,353
-0.01(-0.26%)
Feb 05, 2003
3.986
4.027
3.925
3.947
46,721
-0.03(-0.72%)
Feb 04, 2003
3.945
3.986
3.925
3.976
66,290
-0.02(-0.51%)
Feb 03, 2003
3.884
4.017
3.863
3.996
40,116
+0.10(+2.62%)
Jan 31, 2003
3.957
3.957
3.871
3.894
50,880
-0.01(-0.31%)
Jan 30, 2003
3.839
3.933
3.839
3.906
51,369
+0.09(+2.47%)
Jan 29, 2003
3.884
3.884
3.792
3.812
31,800
-0.08(-2.10%)
Jan 28, 2003
3.873
3.953
3.804
3.894
50,146
+0.00(+0.00%)
Jan 27, 2003
3.792
3.914
3.792
3.894
29,109
+0.10(+2.70%)
Jan 24, 2003
3.945
3.945
3.792
3.792
35,958
-0.17(-4.38%)
Jan 23, 2003
3.951
3.984
3.906
3.965
54,793
-0.01(-0.15%)
Jan 22, 2003
4.108
4.180
3.959
3.972
45,987
-0.16(-3.81%)
Jan 21, 2003
4.174
4.174
4.047
4.129
43,296
-0.08(-1.80%)
Jan 17, 2003
4.190
4.252
4.155
4.205
82,680
-0.09(-2.09%)
Jan 16, 2003
4.303
4.305
4.241
4.295
25,440
+0.01(+0.19%)
Jan 15, 2003
4.252
4.384
4.200
4.286
78,766
+0.06(+1.30%)
Jan 14, 2003
4.221
4.241
4.190
4.231
26,173
-0.01(-0.24%)
Jan 13, 2003
4.133
4.241
4.108
4.241
38,893
+0.13(+3.23%)
Jan 10, 2003
4.180
4.182
4.025
4.108
32,778
-0.05(-1.23%)
Jan 09, 2003
4.315
4.327
4.151
4.160
69,470
-0.15(-3.55%)
Jan 08, 2003
4.401
4.415
4.313
4.313
49,901
-0.13(-2.85%)
Jan 07, 2003
4.446
4.497
4.384
4.440
83,658
+0.00(+0.05%)
Jan 06, 2003
4.295
4.438
4.211
4.438
48,433
+0.15(+3.38%)
Jan 03, 2003
4.292
4.374
4.262
4.292
33,267
+0.00(+0.10%)
Jan 02, 2003
4.155
4.292
4.155
4.288
20,303
+0.13(+3.10%)
Dec 31, 2002
4.211
4.235
4.149
4.160
39,383
-0.05(-1.21%)
Dec 30, 2002
4.188
4.272
4.149
4.211
44,520
+0.03(+0.73%)
Dec 27, 2002
4.231
4.262
4.180
4.180
33,756
-0.08(-1.97%)
Dec 26, 2002
4.172
4.292
4.170
4.264
28,620
+0.09(+2.20%)
Dec 24, 2002
4.170
4.190
4.088
4.172
52,103
+0.02(+0.49%)
Dec 23, 2002
4.170
4.186
4.059
4.151
108,609
-0.02(-0.44%)
Dec 20, 2002
4.384
4.384
4.170
4.170
84,392
-0.19(-4.45%)
Dec 19, 2002
4.272
4.395
4.272
4.364
44,764
+0.11(+2.64%)
Dec 18, 2002
4.333
4.333
4.252
4.252
38,649
-0.08(-1.89%)
Dec 17, 2002
4.562
4.562
4.288
4.333
63,600
-0.22(-4.93%)
Dec 16, 2002
4.425
4.568
4.425
4.558
29,109
+0.08(+1.83%)
Dec 13, 2002
4.577
4.620
4.476
4.476
54,549
-0.10(-2.23%)
Dec 12, 2002
4.548
4.620
4.528
4.579
62,376
+0.04(+0.90%)
Dec 11, 2002
4.446
4.620
4.446
4.538
92,220
+0.06(+1.37%)
Dec 10, 2002
4.415
4.597
4.415
4.476
103,961
+0.03(+0.78%)
Dec 09, 2002
4.472
4.493
4.391
4.442
44,520
-0.03(-0.78%)
Dec 06, 2002
4.247
4.517
4.247
4.476
46,476
+0.22(+5.09%)
Dec 05, 2002
4.305
4.350
4.260
4.260
21,281
-0.04(-1.00%)
Dec 04, 2002
4.323
4.354
4.303
4.303
32,289
-0.04(-0.85%)
Dec 03, 2002
4.391
4.395
4.333
4.339
22,260
-0.07(-1.62%)
Dec 02, 2002
4.323
4.503
4.309
4.411
48,433
+0.11(+2.52%)
Nov 29, 2002
4.415
4.415
4.243
4.303
70,449
-0.09(-2.00%)
Nov 27, 2002
4.292
4.391
4.211
4.391
72,406
+0.10(+2.29%)
Nov 26, 2002
4.483
4.483
4.233
4.292
61,398
-0.25(-5.53%)
Nov 25, 2002
4.554
4.568
4.344
4.544
76,075
+0.00(+0.09%)
Nov 22, 2002
4.656
4.693
4.532
4.540
34,001
-0.11(-2.29%)
Nov 21, 2002
4.673
4.681
4.585
4.646
30,332
-0.02(-0.53%)
Nov 20, 2002
4.554
4.671
4.554
4.671
34,246
+0.11(+2.51%)
Nov 19, 2002
4.579
4.589
4.497
4.556
52,836
-0.05(-1.02%)
Nov 18, 2002
4.620
4.630
4.579
4.603
43,541
-0.00(-0.09%)
Nov 15, 2002
4.630
4.640
4.603
4.607
33,512
-0.05(-1.05%)
Nov 14, 2002
4.599
4.671
4.599
4.656
40,850
+0.06(+1.24%)
Nov 13, 2002
4.620
4.640
4.599
4.599
65,067
-0.00(-0.09%)
Nov 12, 2002
4.632
4.660
4.603
4.603
19,080
-0.03(-0.57%)
Nov 11, 2002
4.671
4.671
4.630
4.630
51,124
-0.04(-0.88%)
Nov 08, 2002
4.620
4.679
4.615
4.671
61,153
+0.05(+1.11%)
Nov 07, 2002
4.636
4.636
4.597
4.620
38,404
-0.06(-1.31%)
Nov 06, 2002
4.517
4.681
4.509
4.681
43,786
+0.19(+4.23%)
Nov 05, 2002
4.487
4.525
4.487
4.491
47,210
+0.00(+0.09%)
Nov 04, 2002
4.405
4.538
4.405
4.487
41,584
-0.02(-0.45%)
Nov 01, 2002
4.354
4.528
4.354
4.507
41,095
+0.15(+3.52%)
Oct 31, 2002
4.456
4.497
4.327
4.354
55,772
-0.08(-1.84%)
Oct 30, 2002
4.425
4.438
4.374
4.436
611,538
+0.01(+0.23%)
Oct 29, 2002
4.352
4.425
4.313
4.425
58,463
+0.07(+1.64%)
Oct 28, 2002
4.333
4.358
4.333
4.354
47,455
+0.04(+0.85%)
Oct 25, 2002
4.231
4.317
4.231
4.317
108,364
+0.07(+1.54%)
Oct 24, 2002
4.231
4.391
4.186
4.252
88,550
+0.02(+0.48%)
Oct 23, 2002
4.149
4.231
4.117
4.231
58,952
+0.09(+2.22%)
Oct 22, 2002
4.064
4.139
4.064
4.139
56,750
+0.02(+0.60%)
Oct 21, 2002
3.914
4.115
3.880
4.115
57,240
+0.21(+5.39%)
Oct 18, 2002
3.945
4.023
3.904
3.904
61,153
-0.04(-1.04%)
Oct 17, 2002
3.986
4.006
3.902
3.945
35,469
+0.03(+0.78%)
Oct 16, 2002
4.098
4.098
3.888
3.914
52,592
-0.17(-4.20%)
Oct 15, 2002
3.863
4.119
3.863
4.086
80,723
+0.22(+5.77%)
Oct 14, 2002
3.802
3.902
3.796
3.863
39,627
+0.05(+1.34%)
Oct 11, 2002
3.822
3.853
3.761
3.812
152,150
+0.18(+5.07%)
Oct 10, 2002
3.577
3.649
3.536
3.628
63,110
+0.05(+1.43%)
Oct 09, 2002
3.792
3.792
3.577
3.577
33,267
-0.22(-5.91%)
Oct 08, 2002
3.726
3.812
3.722
3.802
68,981
+0.08(+2.20%)
Oct 07, 2002
3.853
3.884
3.720
3.720
40,361
-0.16(-4.21%)
Oct 04, 2002
4.037
4.068
3.808
3.884
61,887
-0.13(-3.31%)
Oct 03, 2002
4.108
4.170
4.017
4.017
42,807
-0.11(-2.72%)
Oct 02, 2002
4.119
4.170
4.084
4.129
73,140
-0.02(-0.49%)
Oct 01, 2002
4.098
4.149
4.029
4.149
112,278
+0.04(+1.05%)
Sep 30, 2002
4.027
4.108
4.006
4.106
87,083
+0.10(+2.40%)
Sep 27, 2002
4.037
4.037
3.986
4.010
44,764
-0.03(-0.66%)
Sep 26, 2002
3.976
4.037
3.976
4.037
53,326
+0.08(+2.07%)
Sep 25, 2002
3.888
3.955
3.833
3.955
51,613
+0.09(+2.27%)
Sep 24, 2002
3.884
3.925
3.853
3.867
43,541
+0.00(+0.11%)
Sep 23, 2002
3.775
3.863
3.751
3.863
64,578
+0.09(+2.44%)
Sep 20, 2002
3.925
3.925
3.765
3.771
5,454,925
-0.11(-2.89%)
Sep 19, 2002
4.031
4.055
3.884
3.884
122,307
-0.14(-3.55%)
Sep 18, 2002
4.047
4.088
4.027
4.027
110,566
+0.00(+0.00%)
Sep 17, 2002
4.045
4.053
3.978
4.027
20,058
+0.00(+0.00%)
Sep 16, 2002
4.080
4.088
4.027
4.027
55,038
-0.04(-1.05%)
Sep 13, 2002
4.098
4.098
4.051
4.070
24,950
-0.00(-0.10%)
Sep 12, 2002
4.098
4.121
4.061
4.074
15,410
-0.03(-0.85%)
Sep 11, 2002
4.078
4.119
4.057
4.108
16,389
+0.04(+1.01%)
Sep 10, 2002
4.057
4.088
4.006
4.068
76,809
+0.03(+0.66%)
Sep 09, 2002
4.104
4.104
4.029
4.041
34,980
-0.05(-1.15%)
Sep 06, 2002
4.057
4.098
4.057
4.088
2,201,539
+0.04(+1.01%)
Sep 05, 2002
4.190
4.190
4.047
4.047
37,915
-0.12(-2.94%)
Sep 04, 2002
3.988
4.180
3.984
4.170
32,044
+0.20(+5.10%)
Sep 03, 2002
4.068
4.068
3.965
3.967
40,850
-0.12(-2.95%)
Aug 30, 2002
4.108
4.155
4.088
4.088
77,787
-0.02(-0.55%)
Aug 29, 2002
4.147
4.147
4.090
4.111
27,152
-0.05(-1.18%)
Aug 28, 2002
4.344
4.344
4.160
4.160
65,556
-0.21(-4.86%)
Aug 27, 2002
4.313
4.476
4.309
4.372
57,484
+0.06(+1.47%)
Aug 26, 2002
4.200
4.311
4.190
4.309
49,901
+0.08(+1.84%)
Aug 23, 2002
4.149
4.331
4.129
4.231
102,249
+0.06(+1.47%)
Aug 22, 2002
4.149
4.203
4.149
4.170
36,692
+0.02(+0.49%)
Aug 21, 2002
8.176
4.149
4.088
4.149
97,846
+0.06(+1.50%)
Aug 20, 2002
4.170
4.190
4.068
4.088
63,110
-0.01(-0.20%)
Aug 16, 2002
4.129
4.129
4.084
4.096
71,916
+0.00(+0.10%)
Aug 15, 2002
4.129
4.133
4.061
4.092
129,401
-0.02(-0.40%)
Aug 14, 2002
4.088
4.149
4.027
4.108
49,901
+0.04(+0.95%)
Aug 13, 2002
4.149
4.149
4.070
4.070
39,872
-0.06(-1.44%)
Aug 12, 2002
4.160
4.160
4.106
4.129
14,187
+0.09(+2.12%)
Aug 07, 2002
3.996
4.057
3.978
4.043
42,073
+0.06(+1.54%)
Aug 06, 2002
3.873
3.982
3.873
3.982
51,613
+0.12(+3.18%)
Aug 05, 2002
3.955
3.988
3.853
3.859
28,375
-0.11(-2.68%)
Aug 02, 2002
4.068
4.068
3.884
3.965
76,075
-0.09(-2.17%)
Aug 01, 2002
4.006
4.070
4.006
4.053
41,340
+0.05(+1.28%)
Jul 31, 2002
4.068
4.086
4.002
4.002
83,413
-0.06(-1.36%)
Jul 30, 2002
4.119
4.119
4.027
4.057
55,283
-0.05(-1.19%)
Jul 29, 2002
3.986
4.108
3.976
4.106
45,987
+0.15(+3.66%)
Jul 26, 2002
3.884
3.976
3.873
3.961
87,327
+0.09(+2.27%)
Jul 25, 2002
3.965
3.970
3.863
3.873
97,112
-0.02(-0.52%)
Jul 24, 2002
3.925
3.945
3.869
3.894
84,636
-0.04(-1.04%)
Jul 23, 2002
4.088
4.088
3.904
3.935
39,138
-0.18(-4.28%)
Jul 22, 2002
4.200
4.235
4.078
4.111
81,456
-0.10(-2.33%)
Jul 19, 2002
4.190
4.250
4.190
4.209
53,326
-0.12(-2.88%)
Jul 17, 2002
4.200
4.333
4.190
4.333
30,821
-0.05(-1.21%)
Jul 12, 2002
4.497
4.497
4.317
4.386
133,315
-0.07(-1.56%)
Jul 11, 2002
4.650
4.660
4.333
4.456
91,975
-0.21(-4.60%)
Jul 10, 2002
4.783
4.783
4.644
4.671
119,127
-0.11(-2.27%)
Jul 09, 2002
4.691
4.795
4.691
4.779
34,001
+0.09(+1.92%)
Jul 08, 2002
4.611
4.697
4.599
4.689
25,195
+0.06(+1.24%)
Jul 05, 2002
4.579
4.660
4.579
4.632
17,612
+0.07(+1.61%)
Jul 04, 2002
4.646
4.646
4.460
4.558
59,930
+0.00(+0.00%)
Jul 03, 2002
4.646
4.646
4.460
4.558
59,930
-0.10(-2.19%)
Jul 02, 2002
4.742
4.793
4.640
4.660
72,650
-0.10(-2.15%)
Jul 01, 2002
4.660
4.853
4.660
4.763
101,760
+0.08(+1.75%)
Jun 28, 2002
4.517
4.681
4.419
4.681
362,030
+0.16(+3.62%)
Jun 27, 2002
4.415
4.538
4.329
4.517
121,329
+0.08(+1.84%)
Jun 26, 2002
4.344
4.456
4.292
4.436
102,983
+0.12(+2.70%)
Jun 25, 2002
4.378
4.391
4.292
4.319
68,736
-0.07(-1.49%)
Jun 21, 2002
4.344
4.384
4.297
4.384
155,820
+0.09(+2.14%)
Jun 20, 2002
4.319
4.374
4.292
4.292
67,513
-0.03(-0.62%)
Jun 19, 2002
4.440
4.530
4.317
4.319
75,096
-0.10(-2.18%)
Jun 18, 2002
4.395
4.450
4.374
4.415
46,721
+0.00(+0.00%)
Jun 17, 2002
4.436
4.493
4.350
4.415
122,063
-0.06(-1.37%)
Jun 14, 2002
4.415
4.517
4.395
4.476
69,715
+0.07(+1.62%)
Jun 12, 2002
4.417
4.419
4.354
4.405
62,866
-0.01(-0.23%)
Jun 11, 2002
4.517
4.517
4.415
4.415
113,746
-0.07(-1.59%)
Jun 10, 2002
4.436
4.528
4.415
4.487
102,983
+0.02(+0.50%)
Jun 07, 2002
4.423
4.466
4.415
4.464
562,615
+0.05(+1.11%)
Jun 06, 2002
4.620
4.620
4.415
4.415
41,829
-0.19(-4.21%)
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.