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
Nuveen Select Tax-Free Income Portfolio
(NY:
NXP
)
14.48
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 11, 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
7.887
7.887
7.815
7.815
21,515
-0.02(-0.28%)
May 29, 2003
7.876
7.892
7.832
7.837
16,814
-0.05(-0.63%)
May 28, 2003
7.870
7.887
7.837
7.887
19,888
+0.01(+0.07%)
May 27, 2003
7.854
7.881
7.804
7.881
24,408
+0.06(+0.71%)
May 23, 2003
7.837
7.854
7.826
7.826
31,098
+0.00(+0.00%)
May 22, 2003
7.782
7.826
7.776
7.826
19,346
+0.04(+0.57%)
May 21, 2003
7.804
7.810
7.782
7.782
4,520
+0.00(+0.00%)
May 20, 2003
7.837
7.837
7.782
7.782
12,837
-0.04(-0.57%)
May 19, 2003
7.798
7.826
7.776
7.826
12,113
+0.04(+0.50%)
May 16, 2003
7.782
7.810
7.776
7.787
10,848
-0.05(-0.64%)
May 15, 2003
7.782
7.837
7.782
7.837
14,826
+0.06(+0.71%)
May 14, 2003
7.810
7.821
7.776
7.782
24,227
-0.02(-0.21%)
May 13, 2003
7.782
7.804
7.760
7.798
35,618
-0.03(-0.42%)
May 12, 2003
7.854
7.854
7.810
7.832
32,906
+0.05(+0.64%)
May 09, 2003
7.798
7.843
7.782
7.782
42,308
-0.07(-0.85%)
May 08, 2003
7.815
7.848
7.776
7.848
22,962
+0.00(+0.00%)
May 07, 2003
7.793
7.876
7.776
7.848
39,234
+0.00(+0.00%)
May 06, 2003
7.782
7.848
7.776
7.848
24,770
+0.07(+0.92%)
May 05, 2003
7.859
7.859
7.776
7.776
17,357
-0.04(-0.57%)
May 02, 2003
7.859
7.859
7.787
7.821
15,730
-0.01(-0.07%)
May 01, 2003
7.743
7.826
7.710
7.826
42,489
+0.09(+1.14%)
Apr 30, 2003
7.715
7.743
7.715
7.738
15,187
+0.04(+0.58%)
Apr 29, 2003
7.732
7.738
7.649
7.693
33,629
-0.02(-0.22%)
Apr 28, 2003
7.715
7.727
7.655
7.710
18,803
+0.02(+0.29%)
Apr 25, 2003
7.693
7.704
7.666
7.688
12,656
+0.00(+0.00%)
Apr 24, 2003
7.671
7.710
7.666
7.688
24,770
+0.01(+0.14%)
Apr 23, 2003
7.704
7.727
7.671
7.677
29,832
-0.06(-0.72%)
Apr 22, 2003
7.688
7.732
7.688
7.732
9,944
+0.02(+0.22%)
Apr 21, 2003
7.715
7.715
7.688
7.715
13,379
+0.00(+0.00%)
Apr 17, 2003
7.682
7.715
7.655
7.715
6,689
+0.01(+0.07%)
Apr 16, 2003
7.660
7.715
7.649
7.710
15,368
+0.03(+0.36%)
Apr 15, 2003
7.649
7.682
7.644
7.682
8,136
+0.02(+0.22%)
Apr 14, 2003
7.660
7.715
7.660
7.666
17,176
-0.02(-0.29%)
Apr 11, 2003
7.621
7.704
7.610
7.688
24,589
+0.02(+0.22%)
Apr 10, 2003
7.710
7.715
7.666
7.671
17,176
+0.01(+0.14%)
Apr 09, 2003
7.610
7.715
7.610
7.660
23,685
+0.01(+0.14%)
Apr 08, 2003
7.605
7.688
7.605
7.649
34,352
+0.04(+0.51%)
Apr 07, 2003
7.633
7.649
7.588
7.610
13,198
-0.06(-0.72%)
Apr 04, 2003
7.666
7.666
7.638
7.666
17,899
-0.06(-0.72%)
Apr 03, 2003
7.743
7.749
7.721
7.721
11,752
-0.02(-0.29%)
Apr 02, 2003
7.754
7.832
7.743
7.743
10,667
-0.03(-0.36%)
Apr 01, 2003
7.826
7.843
7.771
7.771
65,451
-0.06(-0.71%)
Mar 31, 2003
7.798
7.826
7.743
7.826
25,855
+0.04(+0.57%)
Mar 28, 2003
7.721
7.782
7.660
7.782
28,024
+0.09(+1.22%)
Mar 27, 2003
7.660
7.688
7.649
7.688
5,966
+0.06(+0.72%)
Mar 26, 2003
7.633
7.638
7.566
7.633
49,902
-0.01(-0.14%)
Mar 25, 2003
7.544
7.649
7.544
7.644
17,176
+0.04(+0.58%)
Mar 24, 2003
7.566
7.605
7.522
7.599
9,401
-0.02(-0.29%)
Mar 21, 2003
7.527
7.621
7.516
7.621
28,567
+0.02(+0.22%)
Mar 20, 2003
7.577
7.621
7.550
7.605
25,855
+0.03(+0.36%)
Mar 19, 2003
7.527
7.588
7.527
7.577
11,571
+0.03(+0.37%)
Mar 18, 2003
7.550
7.605
7.550
7.550
26,216
-0.06(-0.73%)
Mar 17, 2003
7.671
7.671
7.605
7.605
17,176
-0.06(-0.79%)
Mar 14, 2003
7.688
7.693
7.633
7.666
16,995
-0.03(-0.36%)
Mar 13, 2003
7.727
7.727
7.688
7.693
15,549
-0.03(-0.43%)
Mar 12, 2003
7.688
7.765
7.688
7.727
32,544
+0.04(+0.50%)
Mar 11, 2003
7.682
7.727
7.666
7.688
36,703
+0.02(+0.22%)
Mar 10, 2003
7.715
7.721
7.666
7.671
16,453
-0.02(-0.22%)
Mar 07, 2003
7.721
7.721
7.644
7.688
24,951
+0.03(+0.36%)
Mar 06, 2003
7.688
7.699
7.660
7.660
32,544
-0.04(-0.50%)
Mar 05, 2003
7.793
7.793
7.693
7.699
19,346
-0.08(-1.07%)
Mar 04, 2003
7.771
7.815
7.727
7.782
33,268
-0.01(-0.07%)
Mar 03, 2003
7.743
7.793
7.743
7.787
15,006
+0.09(+1.22%)
Feb 28, 2003
7.760
7.765
7.688
7.693
17,176
-0.02(-0.29%)
Feb 27, 2003
7.771
7.771
7.660
7.715
24,227
-0.04(-0.50%)
Feb 26, 2003
7.765
7.765
7.743
7.754
7,413
-0.01(-0.14%)
Feb 25, 2003
7.749
7.804
7.688
7.765
41,585
+0.02(+0.29%)
Feb 24, 2003
7.732
7.787
7.704
7.743
18,442
+0.04(+0.57%)
Feb 21, 2003
7.743
7.749
7.699
7.699
21,515
-0.05(-0.64%)
Feb 20, 2003
7.738
7.754
7.682
7.749
13,198
+0.01(+0.07%)
Feb 19, 2003
7.688
7.743
7.666
7.743
17,718
+0.02(+0.29%)
Feb 18, 2003
7.699
7.848
7.699
7.721
22,600
+0.01(+0.07%)
Feb 14, 2003
7.715
7.743
7.699
7.715
16,995
+0.00(+0.00%)
Feb 13, 2003
7.826
7.870
7.715
7.715
20,069
-0.19(-2.38%)
Feb 12, 2003
7.760
7.909
7.743
7.904
44,658
+0.16(+2.07%)
Feb 11, 2003
7.710
7.787
7.671
7.743
16,995
+0.09(+1.16%)
Feb 10, 2003
7.693
7.743
7.655
7.655
22,419
+0.02(+0.29%)
Feb 07, 2003
7.688
7.743
7.633
7.633
9,582
-0.08(-1.08%)
Feb 06, 2003
7.732
7.810
7.682
7.715
14,464
+0.04(+0.50%)
Feb 05, 2003
7.743
7.749
7.660
7.677
16,091
-0.07(-0.86%)
Feb 04, 2003
7.798
7.810
7.660
7.743
50,625
+0.15(+2.04%)
Feb 03, 2003
7.721
7.732
7.588
7.588
35,618
-0.10(-1.29%)
Jan 31, 2003
7.688
7.699
7.638
7.688
25,312
+0.04(+0.58%)
Jan 30, 2003
7.616
7.655
7.572
7.644
17,538
+0.02(+0.29%)
Jan 29, 2003
7.644
7.649
7.577
7.621
18,261
-0.03(-0.36%)
Jan 28, 2003
7.616
7.732
7.605
7.649
29,109
+0.04(+0.51%)
Jan 27, 2003
7.660
7.699
7.605
7.610
12,656
-0.04(-0.51%)
Jan 24, 2003
7.633
7.699
7.633
7.649
4,339
-0.04(-0.58%)
Jan 23, 2003
7.638
7.693
7.577
7.693
21,696
+0.06(+0.72%)
Jan 22, 2003
7.727
7.727
7.633
7.638
16,272
-0.04(-0.58%)
Jan 21, 2003
7.616
7.682
7.616
7.682
28,024
+0.11(+1.39%)
Jan 17, 2003
7.572
7.594
7.550
7.577
7,955
+0.00(+0.00%)
Jan 16, 2003
7.522
7.627
7.505
7.577
38,873
+0.05(+0.66%)
Jan 15, 2003
7.516
7.594
7.472
7.527
24,227
-0.04(-0.58%)
Jan 14, 2003
7.505
7.577
7.467
7.572
32,544
+0.04(+0.51%)
Jan 13, 2003
7.428
7.599
7.428
7.533
41,042
+0.01(+0.15%)
Jan 10, 2003
7.489
7.522
7.483
7.522
19,888
+0.05(+0.67%)
Jan 09, 2003
7.577
7.588
7.467
7.472
45,382
-0.12(-1.60%)
Jan 08, 2003
7.605
7.605
7.550
7.594
45,382
+0.00(+0.00%)
Jan 07, 2003
7.599
7.633
7.555
7.594
43,754
-0.01(-0.07%)
Jan 06, 2003
7.660
7.660
7.599
7.599
21,696
-0.06(-0.72%)
Jan 03, 2003
7.583
7.655
7.583
7.655
15,368
+0.02(+0.29%)
Jan 02, 2003
7.666
7.666
7.616
7.633
11,752
-0.04(-0.58%)
Dec 31, 2002
7.577
7.677
7.555
7.677
58,580
+0.10(+1.31%)
Dec 30, 2002
7.522
7.588
7.494
7.577
59,665
+0.06(+0.74%)
Dec 27, 2002
7.550
7.550
7.472
7.522
28,928
-0.02(-0.29%)
Dec 26, 2002
7.522
7.544
7.478
7.544
17,538
+0.01(+0.07%)
Dec 24, 2002
7.450
7.544
7.439
7.539
22,058
+0.12(+1.56%)
Dec 23, 2002
7.422
7.456
7.384
7.422
49,721
+0.00(+0.00%)
Dec 20, 2002
7.467
7.478
7.411
7.422
34,533
-0.05(-0.67%)
Dec 19, 2002
7.478
7.527
7.472
7.472
18,442
-0.03(-0.37%)
Dec 18, 2002
7.467
7.500
7.444
7.500
30,917
+0.01(+0.07%)
Dec 17, 2002
7.500
7.522
7.494
7.494
78,650
-0.09(-1.17%)
Dec 16, 2002
7.588
7.616
7.583
7.583
15,730
-0.01(-0.07%)
Dec 13, 2002
7.599
7.621
7.588
7.588
9,221
-0.03(-0.44%)
Dec 12, 2002
7.561
7.671
7.561
7.621
24,047
+0.04(+0.58%)
Dec 11, 2002
7.655
7.655
7.572
7.577
17,538
-0.13(-1.72%)
Dec 10, 2002
7.633
7.721
7.633
7.710
15,910
+0.02(+0.29%)
Dec 09, 2002
7.721
7.732
7.610
7.688
42,127
-0.06(-0.79%)
Dec 06, 2002
7.776
7.776
7.715
7.749
18,622
+0.03(+0.43%)
Dec 05, 2002
7.727
7.765
7.715
7.715
13,921
+0.03(+0.36%)
Dec 04, 2002
7.704
7.798
7.649
7.688
36,522
+0.04(+0.51%)
Dec 03, 2002
7.671
7.782
7.621
7.649
51,348
-0.01(-0.14%)
Dec 02, 2002
7.660
7.688
7.605
7.660
37,426
-0.02(-0.29%)
Nov 29, 2002
7.644
7.688
7.633
7.682
8,136
+0.05(+0.65%)
Nov 27, 2002
7.605
7.633
7.572
7.633
28,386
+0.05(+0.66%)
Nov 26, 2002
7.572
7.644
7.500
7.583
59,665
+0.03(+0.44%)
Nov 25, 2002
7.522
7.566
7.505
7.550
17,357
-0.01(-0.15%)
Nov 22, 2002
7.511
7.561
7.511
7.561
21,154
+0.05(+0.66%)
Nov 21, 2002
7.594
7.594
7.505
7.511
47,732
-0.06(-0.80%)
Nov 20, 2002
7.572
7.572
7.500
7.572
21,696
+0.02(+0.22%)
Nov 19, 2002
7.511
7.572
7.500
7.555
54,422
+0.06(+0.81%)
Nov 18, 2002
7.494
7.539
7.478
7.494
32,544
+0.02(+0.30%)
Nov 15, 2002
7.511
7.550
7.467
7.472
50,444
-0.03(-0.44%)
Nov 14, 2002
7.566
7.566
7.489
7.505
26,578
-0.02(-0.22%)
Nov 13, 2002
7.544
7.605
7.516
7.522
30,556
-0.03(-0.44%)
Nov 12, 2002
7.688
7.688
7.555
7.555
52,252
-0.11(-1.37%)
Nov 11, 2002
7.688
7.688
7.638
7.660
30,194
+0.00(+0.00%)
Nov 08, 2002
7.682
7.732
7.655
7.660
11,209
+0.02(+0.22%)
Nov 07, 2002
7.577
7.826
7.577
7.644
88,775
+0.07(+0.95%)
Nov 06, 2002
7.577
7.588
7.516
7.572
24,770
+0.02(+0.29%)
Nov 05, 2002
7.605
7.605
7.522
7.550
52,614
-0.04(-0.58%)
Nov 04, 2002
7.605
7.605
7.550
7.594
67,801
-0.01(-0.15%)
Nov 01, 2002
7.605
7.621
7.566
7.605
23,866
+0.01(+0.15%)
Oct 31, 2002
7.605
7.605
7.561
7.594
20,973
+0.03(+0.44%)
Oct 30, 2002
7.516
7.577
7.516
7.561
34,895
-0.01(-0.07%)
Oct 29, 2002
7.505
7.588
7.505
7.566
33,087
+0.05(+0.66%)
Oct 28, 2002
7.494
7.550
7.494
7.516
15,006
+0.00(+0.00%)
Oct 25, 2002
7.511
7.577
7.500
7.516
55,687
-0.01(-0.07%)
Oct 24, 2002
7.467
7.522
7.422
7.522
51,348
+0.00(+0.00%)
Oct 23, 2002
7.561
7.605
7.411
7.522
44,478
-0.11(-1.38%)
Oct 22, 2002
7.561
7.627
7.527
7.627
29,471
+0.08(+1.03%)
Oct 21, 2002
7.605
7.605
7.494
7.550
38,873
-0.06(-0.73%)
Oct 18, 2002
7.644
7.660
7.605
7.605
29,832
-0.03(-0.36%)
Oct 17, 2002
7.633
7.644
7.577
7.633
35,980
-0.04(-0.58%)
Oct 16, 2002
7.738
7.821
7.660
7.677
36,341
-0.09(-1.21%)
Oct 15, 2002
7.727
7.771
7.693
7.771
1,645,325
+0.02(+0.29%)
Oct 14, 2002
7.743
7.749
7.677
7.749
54,964
+0.02(+0.29%)
Oct 11, 2002
7.798
7.798
7.727
7.727
29,290
-0.09(-1.20%)
Oct 10, 2002
7.821
7.854
7.743
7.821
50,444
-0.09(-1.12%)
Oct 09, 2002
7.909
7.926
7.870
7.909
41,765
-0.03(-0.42%)
Oct 08, 2002
7.953
7.959
7.915
7.942
38,692
+0.01(+0.07%)
Oct 07, 2002
7.937
7.953
7.909
7.937
4,773,251
-0.01(-0.07%)
Oct 04, 2002
7.898
7.948
7.898
7.942
19,346
-0.01(-0.07%)
Oct 03, 2002
7.898
7.948
7.887
7.948
47,551
+0.06(+0.70%)
Oct 02, 2002
7.964
8.009
7.876
7.892
71,056
-0.06(-0.76%)
Oct 01, 2002
7.987
7.992
7.920
7.953
27,663
-0.04(-0.48%)
Sep 30, 2002
7.920
8.014
7.909
7.992
58,580
+0.11(+1.40%)
Sep 27, 2002
7.876
7.920
7.854
7.881
48,817
+0.01(+0.14%)
Sep 26, 2002
7.854
7.909
7.837
7.870
37,969
+0.03(+0.35%)
Sep 25, 2002
7.964
7.964
7.832
7.843
102,878
-0.06(-0.77%)
Sep 24, 2002
7.865
7.959
7.843
7.904
67,259
-0.02(-0.21%)
Sep 23, 2002
7.870
7.926
7.859
7.920
42,669
+0.03(+0.35%)
Sep 20, 2002
7.904
7.959
7.848
7.892
37,607
-0.01(-0.07%)
Sep 19, 2002
7.898
7.898
7.832
7.898
70,694
-0.01(-0.07%)
Sep 18, 2002
7.870
7.948
7.837
7.904
59,846
+0.00(+0.00%)
Sep 17, 2002
7.909
7.942
7.870
7.904
42,669
+0.02(+0.28%)
Sep 16, 2002
7.909
7.931
7.881
7.881
26,216
-0.03(-0.35%)
Sep 13, 2002
7.881
7.926
7.837
7.909
56,591
+0.03(+0.35%)
Sep 12, 2002
7.848
7.915
7.843
7.881
1,283,715
-0.03(-0.35%)
Sep 11, 2002
7.859
7.915
7.826
7.909
56,230
-0.04(-0.56%)
Sep 10, 2002
7.892
7.959
7.854
7.953
30,917
+0.02(+0.21%)
Sep 09, 2002
7.881
7.953
7.854
7.937
32,002
+0.07(+0.84%)
Sep 06, 2002
7.859
7.876
7.843
7.870
198,885
+0.00(+0.00%)
Sep 05, 2002
7.843
7.870
7.810
7.870
26,035
+0.03(+0.35%)
Sep 04, 2002
7.787
7.854
7.787
7.843
49,178
+0.05(+0.64%)
Sep 03, 2002
7.843
7.843
7.787
7.793
43,212
-0.03(-0.35%)
Aug 30, 2002
7.826
7.854
7.743
7.821
69,067
-0.01(-0.07%)
Aug 29, 2002
7.776
7.843
7.776
7.826
45,743
+0.01(+0.14%)
Aug 28, 2002
7.798
7.843
7.765
7.815
21,154
+0.04(+0.50%)
Aug 27, 2002
7.782
7.815
7.754
7.776
86,063
-0.06(-0.78%)
Aug 26, 2002
7.793
7.837
7.776
7.837
62,739
+0.04(+0.57%)
Aug 23, 2002
7.776
7.876
7.776
7.793
48,817
-0.01(-0.07%)
Aug 22, 2002
7.754
7.798
7.710
7.798
77,926
+0.01(+0.07%)
Aug 21, 2002
7.881
7.904
7.771
7.793
59,123
-0.09(-1.12%)
Aug 20, 2002
7.881
7.964
7.826
7.881
81,000
-0.32(-3.85%)
Aug 16, 2002
8.213
8.235
8.136
8.197
11,933
+0.04(+0.47%)
Aug 15, 2002
8.213
8.213
8.158
8.158
12,475
-0.05(-0.61%)
Aug 14, 2002
8.191
8.213
8.125
8.208
15,368
+0.05(+0.61%)
Aug 13, 2002
8.186
8.186
8.108
8.158
10,667
-0.03(-0.34%)
Aug 12, 2002
8.186
8.186
8.158
8.186
4,158
+0.06(+0.75%)
Aug 07, 2002
8.047
8.224
8.047
8.125
40,681
+0.08(+0.96%)
Aug 06, 2002
8.147
8.241
8.020
8.047
59,484
-0.15(-1.89%)
Aug 05, 2002
8.246
8.246
8.202
8.202
19,526
-0.02(-0.20%)
Aug 02, 2002
8.269
8.269
8.180
8.219
19,346
-0.05(-0.60%)
Aug 01, 2002
8.158
8.269
8.158
8.269
29,109
+0.12(+1.49%)
Jul 31, 2002
8.081
8.158
8.075
8.147
32,725
+0.12(+1.52%)
Jul 30, 2002
8.025
8.086
7.992
8.025
24,951
+0.00(+0.00%)
Jul 29, 2002
8.020
8.042
7.964
8.025
20,430
+0.03(+0.35%)
Jul 26, 2002
7.964
7.998
7.964
7.998
6,689
+0.03(+0.42%)
Jul 25, 2002
7.904
7.970
7.887
7.964
8,136
+0.07(+0.91%)
Jul 24, 2002
7.998
8.042
7.892
7.892
33,991
-0.15(-1.86%)
Jul 23, 2002
8.064
8.064
7.975
8.042
15,730
-0.03(-0.34%)
Jul 22, 2002
8.130
8.186
8.020
8.069
36,703
-0.08(-1.02%)
Jul 19, 2002
8.130
8.175
8.130
8.152
3,254
+0.07(+0.89%)
Jul 17, 2002
8.053
8.119
8.047
8.081
20,069
-0.01(-0.14%)
Jul 12, 2002
8.130
8.147
8.075
8.092
13,017
-0.03(-0.41%)
Jul 11, 2002
8.158
8.158
8.097
8.125
28,567
-0.08(-0.94%)
Jul 10, 2002
8.147
8.202
8.141
8.202
31,279
+0.07(+0.88%)
Jul 09, 2002
8.086
8.130
8.086
8.130
12,475
+0.04(+0.55%)
Jul 08, 2002
8.064
8.086
8.064
8.086
21,696
+0.02(+0.27%)
Jul 05, 2002
8.119
8.119
8.047
8.064
4,520
-0.06(-0.68%)
Jul 04, 2002
8.092
8.119
8.031
8.119
25,312
+0.00(+0.00%)
Jul 03, 2002
8.092
8.119
8.031
8.119
25,312
+0.05(+0.62%)
Jul 02, 2002
7.992
8.069
7.964
8.069
42,850
+0.06(+0.69%)
Jul 01, 2002
7.987
8.014
7.964
8.014
19,888
+0.05(+0.63%)
Jun 28, 2002
7.964
7.981
7.964
7.964
11,933
+0.00(+0.00%)
Jun 27, 2002
7.937
7.964
7.931
7.964
30,917
+0.03(+0.35%)
Jun 26, 2002
7.887
7.964
7.876
7.937
46,466
+0.05(+0.63%)
Jun 25, 2002
7.826
7.892
7.804
7.887
30,013
+0.01(+0.07%)
Jun 21, 2002
7.942
7.987
7.881
7.881
20,069
-0.07(-0.90%)
Jun 20, 2002
8.009
8.014
7.953
7.953
31,098
-0.01(-0.14%)
Jun 19, 2002
7.843
8.009
7.843
7.964
14,826
+0.04(+0.56%)
Jun 18, 2002
7.926
7.926
7.826
7.920
24,047
-0.03(-0.42%)
Jun 17, 2002
7.942
8.003
7.881
7.953
15,549
+0.01(+0.07%)
Jun 14, 2002
7.892
7.948
7.793
7.948
40,500
+0.04(+0.49%)
Jun 12, 2002
7.920
7.992
7.892
7.909
24,408
+0.00(+0.00%)
Jun 11, 2002
7.992
7.998
7.909
7.909
17,357
-0.08(-1.04%)
Jun 10, 2002
7.975
8.014
7.975
7.992
5,785
-0.03(-0.34%)
Jun 07, 2002
7.992
8.020
7.964
8.020
15,549
+0.06(+0.69%)
Jun 06, 2002
7.964
7.992
7.964
7.964
11,752
+0.01(+0.07%)
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.