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
Costar Group Inc
(NQ:
CSGP
)
72.79
-0.67 (-0.91%)
Streaming Delayed Price
Updated: 4:00 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
2.855
2.855
2.782
2.816
1,479,000
-0.08(-2.90%)
May 29, 2003
2.769
2.929
2.701
2.900
1,601,000
+0.13(+4.77%)
May 28, 2003
2.539
2.770
2.539
2.768
1,568,000
+0.25(+10.06%)
May 27, 2003
2.414
2.531
2.390
2.515
1,452,000
+0.09(+3.63%)
May 23, 2003
2.432
2.435
2.368
2.427
112,000
-0.01(-0.45%)
May 22, 2003
2.422
2.449
2.379
2.438
184,000
-0.00(-0.08%)
May 21, 2003
2.250
2.440
2.250
2.440
438,000
+0.09(+3.96%)
May 20, 2003
2.244
2.370
2.220
2.347
450,000
+0.10(+4.50%)
May 19, 2003
2.319
2.339
2.246
2.246
301,000
-0.04(-1.58%)
May 16, 2003
2.334
2.383
2.277
2.282
280,000
-0.09(-3.92%)
May 15, 2003
2.374
2.400
2.353
2.375
88,000
+0.00(+0.04%)
May 14, 2003
2.394
2.396
2.374
2.374
131,000
-0.02(-0.83%)
May 13, 2003
2.429
2.429
2.378
2.394
427,000
-0.03(-1.16%)
May 12, 2003
2.423
2.435
2.409
2.422
97,000
+0.01(+0.54%)
May 09, 2003
2.390
2.415
2.390
2.409
281,920
+0.02(+1.01%)
May 08, 2003
2.400
2.407
2.380
2.385
186,000
-0.02(-0.63%)
May 07, 2003
2.402
2.430
2.400
2.400
97,000
-0.02(-0.62%)
May 06, 2003
2.354
2.444
2.354
2.415
766,000
+0.07(+3.03%)
May 05, 2003
2.302
2.372
2.293
2.344
311,000
+0.04(+1.91%)
May 02, 2003
2.198
2.300
2.182
2.300
292,000
+0.11(+5.26%)
May 01, 2003
2.207
2.229
2.112
2.185
470,000
-0.04(-1.84%)
Apr 30, 2003
2.246
2.250
2.215
2.226
753,000
-0.02(-0.89%)
Apr 29, 2003
2.275
2.275
2.236
2.246
359,000
-0.00(-0.13%)
Apr 28, 2003
2.315
2.320
2.207
2.249
793,000
-0.04(-1.83%)
Apr 25, 2003
2.456
2.456
2.281
2.291
1,292,000
-0.16(-6.60%)
Apr 24, 2003
2.441
2.500
2.400
2.453
580,000
+0.01(+0.58%)
Apr 23, 2003
2.400
2.439
2.379
2.439
244,000
+0.05(+2.05%)
Apr 22, 2003
2.345
2.400
2.336
2.390
185,000
+0.05(+2.22%)
Apr 21, 2003
2.315
2.345
2.315
2.338
334,000
+0.03(+1.17%)
Apr 17, 2003
2.353
2.357
2.302
2.311
522,000
-0.03(-1.24%)
Apr 16, 2003
2.305
2.340
2.279
2.340
358,000
+0.01(+0.39%)
Apr 15, 2003
2.261
2.334
2.253
2.331
490,000
+0.05(+2.15%)
Apr 14, 2003
2.137
2.282
2.119
2.282
451,000
+0.16(+7.29%)
Apr 11, 2003
2.192
2.206
2.126
2.127
1,088,000
-0.06(-2.65%)
Apr 10, 2003
2.206
2.206
2.181
2.185
239,000
+0.01(+0.28%)
Apr 09, 2003
2.245
2.247
2.179
2.179
369,000
-0.07(-3.02%)
Apr 08, 2003
2.376
2.400
2.224
2.247
1,047,000
-0.16(-6.73%)
Apr 07, 2003
2.415
2.493
2.385
2.409
1,158,000
+0.01(+0.58%)
Apr 04, 2003
2.329
2.395
2.315
2.395
1,259,000
+0.08(+3.37%)
Apr 03, 2003
2.299
2.325
2.279
2.317
703,000
+0.03(+1.22%)
Apr 02, 2003
2.202
2.299
2.202
2.289
319,000
+0.09(+4.05%)
Apr 01, 2003
2.205
2.205
2.161
2.200
374,000
-0.00(-0.23%)
Mar 31, 2003
2.245
2.246
2.205
2.205
505,000
-0.06(-2.65%)
Mar 28, 2003
2.261
2.269
2.237
2.265
233,000
+0.02(+0.67%)
Mar 27, 2003
2.252
2.267
2.246
2.250
222,000
-0.01(-0.40%)
Mar 26, 2003
2.262
2.279
2.244
2.259
273,440
-0.00(-0.13%)
Mar 25, 2003
2.252
2.262
2.229
2.262
208,000
+0.02(+0.76%)
Mar 24, 2003
2.235
2.252
2.229
2.245
390,510
-0.01(-0.49%)
Mar 21, 2003
2.252
2.256
2.232
2.256
385,000
+0.03(+1.17%)
Mar 20, 2003
2.133
2.235
2.130
2.230
235,610
+0.07(+3.15%)
Mar 19, 2003
2.135
2.162
2.101
2.162
303,110
+0.03(+1.60%)
Mar 18, 2003
2.002
2.128
2.000
2.128
1,136,000
+0.13(+6.40%)
Mar 17, 2003
2.074
2.074
2.000
2.000
1,263,440
-0.10(-4.76%)
Mar 14, 2003
2.065
2.105
2.046
2.100
327,000
-0.00(-0.14%)
Mar 13, 2003
2.045
2.114
2.038
2.103
256,000
+0.07(+3.19%)
Mar 12, 2003
2.026
2.050
2.018
2.038
84,000
+0.01(+0.29%)
Mar 11, 2003
2.044
2.089
2.023
2.032
254,000
-0.03(-1.41%)
Mar 10, 2003
2.018
2.073
2.018
2.061
139,000
+0.00(+0.15%)
Mar 07, 2003
2.000
2.100
2.000
2.058
516,390
+0.02(+0.99%)
Mar 06, 2003
2.002
2.041
1.996
2.038
226,000
+0.00(+0.14%)
Mar 05, 2003
2.037
2.040
2.000
2.035
225,000
-0.01(-0.29%)
Mar 04, 2003
2.060
2.080
2.041
2.041
330,000
-0.02(-0.92%)
Mar 03, 2003
2.084
2.084
2.052
2.060
615,000
+0.00(+0.00%)
Feb 28, 2003
2.064
2.077
1.996
2.060
466,000
-0.00(-0.24%)
Feb 27, 2003
2.014
2.091
2.013
2.065
609,000
+0.04(+2.18%)
Feb 26, 2003
1.994
2.021
1.991
2.021
653,000
+0.02(+0.80%)
Feb 25, 2003
1.995
2.005
1.980
2.005
622,000
+0.00(+0.25%)
Feb 24, 2003
1.999
2.013
1.995
2.000
242,000
-0.01(-0.65%)
Feb 21, 2003
2.005
2.014
1.985
2.013
130,000
-0.00(-0.05%)
Feb 20, 2003
2.000
2.030
2.000
2.014
210,000
+0.01(+0.49%)
Feb 19, 2003
2.014
2.026
1.992
2.004
41,000
-0.01(-0.74%)
Feb 18, 2003
1.928
2.019
1.928
2.019
78,000
+0.07(+3.81%)
Feb 14, 2003
1.842
1.945
1.842
1.945
196,000
+0.09(+4.90%)
Feb 13, 2003
1.884
1.885
1.826
1.854
132,000
-0.03(-1.59%)
Feb 12, 2003
1.803
1.884
1.803
1.884
106,000
+0.05(+2.66%)
Feb 11, 2003
1.858
1.858
1.814
1.835
139,000
-0.03(-1.40%)
Feb 10, 2003
1.814
1.899
1.795
1.861
270,000
+0.04(+1.97%)
Feb 07, 2003
1.893
1.893
1.825
1.825
361,000
-0.07(-3.74%)
Feb 06, 2003
1.907
1.910
1.875
1.896
253,000
+0.00(+0.21%)
Feb 05, 2003
1.988
1.988
1.890
1.892
626,000
-0.12(-5.78%)
Feb 04, 2003
2.000
2.010
1.989
2.008
279,000
+0.00(+0.00%)
Feb 03, 2003
2.010
2.037
2.004
2.008
171,000
-0.01(-0.35%)
Jan 31, 2003
2.040
2.045
2.000
2.015
165,000
-0.04(-2.14%)
Jan 30, 2003
2.081
2.097
2.059
2.059
176,000
-0.03(-1.48%)
Jan 29, 2003
2.000
2.100
2.000
2.090
216,000
+0.06(+2.96%)
Jan 28, 2003
2.004
2.030
1.980
2.030
100,000
+0.05(+2.58%)
Jan 27, 2003
1.950
1.999
1.945
1.979
153,000
+0.03(+1.44%)
Jan 24, 2003
2.041
2.041
1.942
1.951
115,000
-0.08(-3.99%)
Jan 23, 2003
2.020
2.060
2.000
2.032
268,000
+0.03(+1.50%)
Jan 22, 2003
2.000
2.017
1.976
2.002
171,000
-0.01(-0.40%)
Jan 21, 2003
2.036
2.036
2.010
2.010
235,000
-0.01(-0.35%)
Jan 17, 2003
2.032
2.034
2.010
2.017
251,000
-0.02(-0.74%)
Jan 16, 2003
2.006
2.033
2.005
2.032
223,000
+0.00(+0.10%)
Jan 15, 2003
2.009
2.030
1.991
2.030
296,000
+0.01(+0.54%)
Jan 14, 2003
1.995
2.059
1.995
2.019
348,000
+0.02(+0.90%)
Jan 13, 2003
1.985
2.130
1.985
2.001
1,069,000
+0.05(+2.62%)
Jan 10, 2003
1.849
1.994
1.844
1.950
482,000
+0.10(+5.52%)
Jan 09, 2003
1.801
1.848
1.801
1.848
85,000
+0.06(+3.47%)
Jan 08, 2003
1.789
1.854
1.774
1.786
279,000
-0.00(-0.11%)
Jan 07, 2003
1.789
1.789
1.768
1.788
174,000
-0.02(-1.32%)
Jan 06, 2003
1.780
1.815
1.765
1.812
137,000
+0.03(+1.74%)
Jan 03, 2003
1.799
1.838
1.763
1.781
334,000
+0.00(+0.23%)
Jan 02, 2003
1.914
1.914
1.775
1.777
417,000
-0.07(-3.69%)
Dec 31, 2002
1.740
1.925
1.729
1.845
718,000
+0.08(+4.77%)
Dec 30, 2002
1.741
1.775
1.717
1.761
331,000
-0.01(-0.39%)
Dec 27, 2002
1.733
1.768
1.698
1.768
185,000
+0.04(+2.36%)
Dec 26, 2002
1.700
1.752
1.697
1.727
1,022,000
+0.02(+0.94%)
Dec 24, 2002
1.712
1.732
1.700
1.711
169,000
-0.00(-0.12%)
Dec 23, 2002
1.792
1.757
1.700
1.713
286,000
-0.01(-0.81%)
Dec 20, 2002
1.792
1.828
1.700
1.727
557,000
-0.02(-1.37%)
Dec 19, 2002
1.782
1.847
1.751
1.751
814,000
-0.04(-2.17%)
Dec 18, 2002
1.841
1.842
1.766
1.790
607,000
-0.05(-2.78%)
Dec 17, 2002
1.861
1.889
1.841
1.841
144,000
-0.02(-1.07%)
Dec 16, 2002
1.856
1.864
1.833
1.861
275,000
-0.00(-0.05%)
Dec 13, 2002
1.904
1.904
1.862
1.862
125,000
-0.04(-2.20%)
Dec 12, 2002
1.810
1.905
1.801
1.904
238,000
+0.10(+5.42%)
Dec 11, 2002
1.767
1.810
1.747
1.806
205,000
+0.05(+2.91%)
Dec 10, 2002
1.731
1.773
1.725
1.755
71,000
+0.03(+1.74%)
Dec 09, 2002
1.800
1.801
1.725
1.725
640,000
-0.07(-3.95%)
Dec 06, 2002
1.828
1.828
1.795
1.796
100,000
-0.03(-1.81%)
Dec 05, 2002
1.917
1.917
1.827
1.829
137,000
-0.07(-3.78%)
Dec 04, 2002
1.832
1.921
1.821
1.901
237,000
+0.05(+2.75%)
Dec 03, 2002
1.829
1.855
1.800
1.850
125,000
+0.02(+1.21%)
Dec 02, 2002
1.755
1.879
1.755
1.828
329,000
+0.03(+1.61%)
Nov 29, 2002
1.764
1.800
1.722
1.799
162,000
+0.04(+2.16%)
Nov 27, 2002
1.753
1.799
1.716
1.761
490,000
+0.01(+0.34%)
Nov 26, 2002
1.908
1.928
1.753
1.755
630,000
-0.17(-8.97%)
Nov 25, 2002
1.847
1.949
1.830
1.928
250,000
+0.04(+1.90%)
Nov 22, 2002
1.838
1.892
1.836
1.892
157,000
+0.05(+2.89%)
Nov 21, 2002
1.734
1.842
1.732
1.839
455,000
+0.10(+6.05%)
Nov 20, 2002
1.701
1.734
1.699
1.734
127,000
+0.03(+1.99%)
Nov 19, 2002
1.695
1.712
1.685
1.700
140,000
+0.01(+0.30%)
Nov 18, 2002
1.734
1.734
1.686
1.695
194,000
-0.04(-2.31%)
Nov 15, 2002
1.743
1.750
1.735
1.735
61,000
-0.00(-0.29%)
Nov 14, 2002
1.729
1.774
1.675
1.740
195,000
+0.05(+2.72%)
Nov 13, 2002
1.750
1.764
1.681
1.694
416,000
-0.02(-1.05%)
Nov 12, 2002
1.627
1.748
1.627
1.712
177,000
+0.08(+5.22%)
Nov 11, 2002
1.675
1.675
1.610
1.627
876,000
-0.05(-2.87%)
Nov 08, 2002
1.655
1.694
1.650
1.675
153,000
+0.04(+2.57%)
Nov 07, 2002
1.699
1.723
1.631
1.633
357,000
-0.03(-2.10%)
Nov 06, 2002
1.604
1.719
1.604
1.668
1,288,000
+0.06(+3.92%)
Nov 05, 2002
1.598
1.665
1.586
1.605
728,000
-0.01(-0.61%)
Nov 04, 2002
1.634
1.634
1.593
1.615
319,000
-0.03(-1.53%)
Nov 01, 2002
1.625
1.652
1.598
1.640
704,000
+0.00(+0.31%)
Oct 31, 2002
1.590
1.645
1.590
1.635
2,055,000
+0.04(+2.83%)
Oct 30, 2002
1.605
1.605
1.584
1.590
272,000
-0.01(-0.63%)
Oct 29, 2002
1.640
1.640
1.590
1.600
1,837,690
-0.05(-3.26%)
Oct 28, 2002
1.725
1.762
1.706
1.654
410,000
-0.07(-4.12%)
Oct 25, 2002
1.749
1.754
1.700
1.725
87,700,000
-0.02(-1.32%)
Oct 24, 2002
1.802
1.802
1.721
1.748
3,693,000
-0.02(-1.35%)
Oct 23, 2002
1.768
1.825
1.759
1.772
372,000
-0.00(-0.17%)
Oct 22, 2002
1.814
1.814
1.737
1.775
1,048,000
-0.05(-2.69%)
Oct 21, 2002
1.869
1.869
1.819
1.824
192,000
-0.02(-1.08%)
Oct 18, 2002
1.793
1.880
1.793
1.844
390,000
+0.05(+2.84%)
Oct 17, 2002
1.708
1.815
1.708
1.793
461,000
+0.08(+4.85%)
Oct 16, 2002
1.696
1.710
1.678
1.710
67,000
+0.01(+0.59%)
Oct 15, 2002
1.721
1.751
1.675
1.700
1,266,000
-0.02(-1.16%)
Oct 14, 2002
1.657
1.721
1.649
1.720
640,000
+0.07(+3.99%)
Oct 11, 2002
1.650
1.664
1.636
1.654
312,000
-0.01(-0.71%)
Oct 10, 2002
1.635
1.666
1.620
1.666
481,000
+0.05(+2.83%)
Oct 09, 2002
1.650
1.679
1.620
1.620
339,000
-0.06(-3.40%)
Oct 08, 2002
1.650
1.687
1.645
1.677
116,000
+0.02(+1.21%)
Oct 07, 2002
1.640
1.670
1.640
1.657
421,000
+0.03(+1.58%)
Oct 04, 2002
1.678
1.679
1.630
1.631
137,000
-0.04(-2.39%)
Oct 03, 2002
1.680
1.695
1.660
1.671
557,000
-0.00(-0.11%)
Oct 02, 2002
1.695
1.695
1.673
1.673
406,000
-0.02(-1.24%)
Oct 01, 2002
1.800
1.800
1.657
1.694
576,300
-0.11(-5.89%)
Sep 30, 2002
1.776
1.800
1.760
1.800
441,000
-0.01(-0.72%)
Sep 27, 2002
1.835
1.845
1.780
1.813
266,000
+0.01(+0.44%)
Sep 26, 2002
1.830
1.850
1.775
1.805
460,000
+0.01(+0.67%)
Sep 25, 2002
1.832
1.849
1.793
1.793
559,000
-0.01(-0.39%)
Sep 24, 2002
1.790
1.815
1.790
1.800
937,000
+0.00(+0.00%)
Sep 23, 2002
1.770
1.800
1.770
1.800
403,000
+0.02(+1.01%)
Sep 20, 2002
1.810
1.820
1.770
1.782
713,000
+0.06(+3.24%)
Sep 19, 2002
1.805
1.823
1.726
1.726
459,000
-0.09(-4.90%)
Sep 18, 2002
1.925
1.935
1.804
1.815
1,053,000
-0.12(-6.20%)
Sep 17, 2002
2.049
2.049
1.929
1.935
663,000
-0.09(-4.26%)
Sep 16, 2002
2.060
2.060
2.002
2.021
273,000
-0.04(-1.94%)
Sep 13, 2002
2.065
2.109
2.061
2.061
255,000
-0.02(-1.10%)
Sep 12, 2002
2.218
2.218
2.061
2.084
723,000
-0.13(-6.04%)
Sep 11, 2002
2.255
2.281
2.218
2.218
448,000
-0.04(-1.81%)
Sep 10, 2002
2.280
2.286
2.249
2.259
205,000
-0.03(-1.22%)
Sep 09, 2002
2.449
2.452
2.273
2.287
704,000
-0.16(-6.65%)
Sep 06, 2002
2.400
2.450
2.400
2.450
117,000
+0.05(+2.08%)
Sep 05, 2002
2.425
2.435
2.349
2.400
338,000
-0.03(-1.23%)
Sep 04, 2002
2.387
2.434
2.347
2.430
117,000,000
+0.04(+1.67%)
Sep 03, 2002
2.404
2.418
2.360
2.390
328,000
-0.02(-0.79%)
Aug 30, 2002
2.409
2.448
2.399
2.409
967,660
+0.00(+0.17%)
Aug 29, 2002
2.340
2.412
2.340
2.405
396,000
+0.06(+2.78%)
Aug 28, 2002
2.350
2.418
2.320
2.340
416,000
-0.04(-1.72%)
Aug 27, 2002
2.379
2.401
2.350
2.381
374,760
-0.02(-0.75%)
Aug 26, 2002
2.280
2.400
2.247
2.399
221,000
+0.10(+4.30%)
Aug 23, 2002
2.300
2.325
2.290
2.300
366,990
-0.09(-3.81%)
Aug 22, 2002
2.360
2.400
2.300
2.391
454,000
+0.03(+1.27%)
Aug 21, 2002
2.270
2.400
2.270
2.361
1,003,000
+0.11(+5.07%)
Aug 20, 2002
2.226
2.325
2.224
2.247
1,153,000
+0.17(+8.24%)
Aug 16, 2002
2.135
2.182
2.076
2.076
137,000
-0.05(-2.35%)
Aug 15, 2002
2.163
2.200
2.122
2.126
256,000
-0.03(-1.35%)
Aug 14, 2002
2.093
2.155
1.990
2.155
161,000
+0.06(+2.96%)
Aug 13, 2002
2.128
2.128
2.049
2.093
392,000
-0.07(-3.06%)
Aug 12, 2002
2.159
2.175
2.099
2.159
245,000
+0.20(+10.10%)
Aug 07, 2002
2.029
2.050
1.908
1.961
294,000
-0.01(-0.51%)
Aug 06, 2002
2.018
2.019
1.961
1.971
264,000
+0.01(+0.57%)
Aug 05, 2002
1.936
2.010
1.936
1.960
581,990
+0.02(+1.29%)
Aug 02, 2002
2.050
2.060
1.931
1.935
460,990
-0.14(-6.56%)
Aug 01, 2002
2.118
2.218
2.065
2.071
161,500
-0.03(-1.34%)
Jul 31, 2002
2.165
2.165
2.096
2.099
947,000
-0.10(-4.50%)
Jul 30, 2002
2.115
2.198
2.062
2.198
468,000
+0.04(+1.76%)
Jul 29, 2002
2.175
2.175
2.143
2.160
899,000
+0.00(+0.00%)
Jul 26, 2002
2.130
2.160
2.125
2.160
310,000
+0.04(+2.13%)
Jul 25, 2002
2.075
2.247
2.046
2.115
299,000
-0.01(-0.70%)
Jul 24, 2002
1.870
2.143
1.857
2.130
887,000
+0.23(+12.40%)
Jul 23, 2002
1.924
1.925
1.854
1.895
54,300,000
-0.02(-1.10%)
Jul 22, 2002
1.927
1.927
1.881
1.916
598,000
+0.03(+1.81%)
Jul 19, 2002
1.985
2.066
1.880
1.882
290,000
-0.18(-8.60%)
Jul 17, 2002
2.002
2.059
1.998
2.059
116,000
+0.13(+6.63%)
Jul 12, 2002
1.864
1.986
1.864
1.931
443,000
+0.03(+1.63%)
Jul 11, 2002
1.830
1.930
1.829
1.900
1,157,000
+0.04(+1.99%)
Jul 10, 2002
1.861
1.940
1.810
1.863
297,000
+0.01(+0.65%)
Jul 09, 2002
1.836
1.843
1.784
1.851
196,000
+0.06(+3.12%)
Jul 08, 2002
1.835
1.835
1.795
1.795
274,000
-0.04(-2.18%)
Jul 05, 2002
1.761
1.835
1.730
1.835
725,000
+0.09(+5.46%)
Jul 04, 2002
1.775
1.775
1.711
1.740
494,000
+0.00(+0.00%)
Jul 03, 2002
1.775
1.775
1.711
1.740
494,000
-0.06(-3.12%)
Jul 02, 2002
1.853
1.960
1.775
1.796
371,000
-0.12(-6.51%)
Jul 01, 2002
1.974
2.024
1.860
1.921
547,000
-0.13(-6.43%)
Jun 28, 2002
2.000
2.103
1.975
2.053
549,000
+0.05(+2.65%)
Jun 27, 2002
2.077
2.110
1.960
2.000
683,000
-0.08(-3.61%)
Jun 26, 2002
2.071
2.132
2.050
2.075
560,000
-0.01(-0.33%)
Jun 25, 2002
2.142
2.142
2.074
2.082
472,000
-0.06(-2.67%)
Jun 21, 2002
2.096
2.121
2.086
2.139
521,000
+0.05(+2.59%)
Jun 20, 2002
2.138
2.150
2.060
2.085
680,000
-0.02(-0.71%)
Jun 19, 2002
2.080
2.197
2.080
2.100
355,000
+0.00(+0.00%)
Jun 18, 2002
2.105
2.150
2.080
2.100
1,107,000
+0.00(+0.00%)
Jun 17, 2002
2.108
2.108
2.060
2.100
1,650,000
-0.00(-0.24%)
Jun 14, 2002
2.105
2.105
2.078
2.105
769,000
-0.00(-0.14%)
Jun 12, 2002
2.105
2.110
2.075
2.108
588,000
+0.01(+0.62%)
Jun 11, 2002
2.131
2.132
2.050
2.095
447,000
-0.05(-2.56%)
Jun 10, 2002
2.121
2.150
2.121
2.150
546,000
+0.04(+1.75%)
Jun 07, 2002
2.019
2.118
2.010
2.113
294,000
+0.07(+3.58%)
Jun 06, 2002
2.070
2.152
1.995
2.040
578,000
+0.02(+0.79%)
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.