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
Biocryst Pharma Inc
(NQ:
BCRX
)
6.310
-0.130 (-2.02%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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
3.350
3.390
3.150
3.290
159,200
-0.09(-2.66%)
May 29, 2003
3.760
3.800
3.300
3.380
294,300
-0.31(-8.40%)
May 28, 2003
3.350
3.750
3.300
3.690
934,500
+0.82(+28.44%)
May 27, 2003
2.900
3.000
2.650
2.873
77,700
-0.03(-0.93%)
May 23, 2003
2.920
3.000
2.820
2.900
64,400
+0.00(+0.00%)
May 22, 2003
2.690
3.000
2.600
2.900
127,600
+0.27(+10.27%)
May 21, 2003
2.730
2.740
2.350
2.630
90,000
+0.07(+2.73%)
May 20, 2003
2.500
2.740
2.490
2.560
44,600
+0.01(+0.39%)
May 19, 2003
2.740
2.960
2.160
2.550
115,600
-0.19(-6.93%)
May 16, 2003
2.740
3.090
2.700
2.740
181,400
-0.01(-0.36%)
May 15, 2003
2.730
2.750
2.530
2.750
61,000
+0.15(+5.77%)
May 14, 2003
2.340
2.700
2.300
2.600
200,600
+0.30(+13.04%)
May 13, 2003
2.100
2.300
2.090
2.300
72,700
+0.21(+10.05%)
May 12, 2003
2.070
2.170
2.030
2.090
47,800
+0.12(+6.09%)
May 09, 2003
2.000
2.170
1.970
1.970
60,900
-0.01(-0.51%)
May 08, 2003
2.120
2.120
1.930
1.980
26,900
-0.02(-1.00%)
May 07, 2003
1.780
2.140
1.780
2.000
85,600
+0.18(+9.89%)
May 06, 2003
1.830
1.850
1.750
1.820
36,700
+0.16(+9.64%)
May 05, 2003
1.700
1.930
1.650
1.660
101,900
+0.06(+3.75%)
May 02, 2003
1.650
1.650
1.600
1.600
22,200
+0.00(+0.00%)
May 01, 2003
1.650
1.650
1.590
1.600
25,900
+0.00(+0.00%)
Apr 30, 2003
1.650
1.650
1.520
1.600
109,900
+0.01(+0.63%)
Apr 29, 2003
1.580
1.800
1.570
1.590
115,800
+0.01(+0.63%)
Apr 28, 2003
1.950
1.950
1.580
1.580
33,500
-0.33(-17.28%)
Apr 25, 2003
2.000
2.160
1.620
1.910
174,700
+0.21(+12.35%)
Apr 24, 2003
1.460
1.750
1.450
1.700
277,900
+0.24(+16.44%)
Apr 23, 2003
1.320
1.460
1.320
1.460
20,000
+0.10(+7.35%)
Apr 22, 2003
1.350
1.470
1.230
1.360
79,300
-0.02(-1.45%)
Apr 21, 2003
1.400
1.460
1.350
1.380
50,100
+0.01(+0.73%)
Apr 17, 2003
1.310
1.370
1.270
1.370
21,300
+0.08(+6.20%)
Apr 16, 2003
1.290
1.300
1.290
1.290
2,900
+0.01(+0.78%)
Apr 15, 2003
1.260
1.350
1.260
1.280
7,000
+0.02(+1.59%)
Apr 14, 2003
1.370
1.370
1.250
1.260
12,200
-0.05(-4.11%)
Apr 11, 2003
1.320
1.327
1.270
1.314
2,400
-0.08(-5.47%)
Apr 10, 2003
1.400
1.400
1.300
1.390
9,900
-0.03(-2.11%)
Apr 09, 2003
1.490
1.540
1.320
1.420
9,100
-0.04(-2.74%)
Apr 08, 2003
1.490
1.590
1.460
1.460
16,700
+0.00(+0.00%)
Apr 07, 2003
1.560
1.620
1.460
1.460
37,100
-0.02(-1.35%)
Apr 04, 2003
1.450
1.550
1.400
1.480
8,400
+0.02(+1.37%)
Apr 03, 2003
1.560
1.630
1.460
1.460
13,300
-0.08(-5.19%)
Apr 02, 2003
1.490
1.560
1.490
1.540
13,600
+0.04(+2.67%)
Apr 01, 2003
1.510
1.550
1.500
1.500
9,800
-0.02(-1.32%)
Mar 31, 2003
1.510
1.550
1.500
1.520
7,000
-0.01(-0.72%)
Mar 28, 2003
1.500
1.600
1.500
1.531
7,200
+0.02(+1.06%)
Mar 27, 2003
1.590
1.630
1.500
1.515
14,000
-0.03(-1.62%)
Mar 26, 2003
1.440
1.630
1.440
1.540
26,000
+0.00(+0.00%)
Mar 25, 2003
1.600
1.600
1.360
1.540
8,800
+0.00(+0.00%)
Mar 24, 2003
1.670
1.670
1.430
1.540
23,618
-0.10(-6.10%)
Mar 21, 2003
1.410
1.670
1.410
1.640
6,090,000
+0.22(+15.49%)
Mar 20, 2003
1.580
1.600
1.420
1.420
19,100
-0.22(-13.41%)
Mar 19, 2003
1.670
1.670
1.500
1.640
12,700
+0.04(+2.50%)
Mar 18, 2003
1.800
1.800
1.560
1.600
130,827
+0.03(+1.91%)
Mar 17, 2003
1.440
1.570
1.300
1.570
37,680
+0.07(+4.67%)
Mar 14, 2003
1.350
1.600
1.350
1.500
63,450
+0.21(+16.19%)
Mar 13, 2003
1.370
2.000
1.290
1.291
66,400
-0.01(-0.69%)
Mar 12, 2003
0.9700
1.300
0.9500
1.300
77,471
+0.17(+15.04%)
Mar 11, 2003
1.060
1.130
1.050
1.130
48,300
+0.08(+7.62%)
Mar 10, 2003
1.100
1.110
1.030
1.050
12,500
-0.08(-7.08%)
Mar 07, 2003
1.050
1.130
1.020
1.130
8,200
+0.11(+10.78%)
Mar 06, 2003
1.030
1.070
1.020
1.020
7,300
-0.01(-0.97%)
Mar 05, 2003
1.040
1.040
1.010
1.030
25,900
-0.02(-1.90%)
Mar 04, 2003
1.030
1.050
1.030
1.050
5,500
+0.02(+1.94%)
Mar 03, 2003
1.010
1.040
1.010
1.030
12,000
+0.02(+1.98%)
Feb 28, 2003
1.040
1.050
1.010
1.010
17,500
-0.02(-1.94%)
Feb 27, 2003
0.9800
1.040
0.9800
1.030
23,000
+0.03(+3.00%)
Feb 26, 2003
1.000
1.010
0.9900
1.000
10,800
-0.03(-2.91%)
Feb 25, 2003
1.020
1.030
0.9600
1.030
30,100
+0.01(+0.98%)
Feb 24, 2003
0.9900
1.020
0.9900
1.020
7,300
+0.04(+4.08%)
Feb 21, 2003
0.9700
0.9800
0.9700
0.9800
7,600
+0.02(+2.08%)
Feb 20, 2003
0.9600
0.9900
0.9600
0.9600
11,200
-0.02(-1.94%)
Feb 19, 2003
0.9500
0.9800
0.9500
0.9790
7,500
+0.02(+1.98%)
Feb 18, 2003
0.9700
0.9800
0.9500
0.9600
15,600
+0.02(+2.13%)
Feb 14, 2003
0.9000
0.9400
0.8900
0.9400
14,600
+0.05(+5.50%)
Feb 13, 2003
0.9100
0.9100
0.8700
0.8910
5,100
+0.00(+0.11%)
Feb 12, 2003
1.000
1.000
0.8900
0.8900
10,600
-0.03(-3.26%)
Feb 11, 2003
0.9100
1.030
0.8950
0.9200
11,400
+0.01(+1.10%)
Feb 10, 2003
0.9100
0.9600
0.8700
0.9100
22,300
+0.02(+2.36%)
Feb 07, 2003
0.9000
0.9050
0.8800
0.8890
15,600
-0.00(-0.11%)
Feb 06, 2003
0.8900
0.9100
0.8900
0.8900
15,300
+0.00(+0.00%)
Feb 05, 2003
0.8900
0.9500
0.8600
0.8900
26,500
+0.00(+0.00%)
Feb 04, 2003
0.9100
0.9100
0.8700
0.8900
13,400
+0.02(+2.30%)
Feb 03, 2003
0.8700
0.9400
0.8700
0.8700
14,300
+0.00(+0.00%)
Jan 31, 2003
0.8600
0.9100
0.8500
0.8700
44,800
-0.01(-1.14%)
Jan 30, 2003
0.8200
0.9000
0.8400
0.8800
22,400
+0.06(+7.32%)
Jan 29, 2003
0.9200
0.9200
0.8200
0.8200
99,100
-0.04(-4.65%)
Jan 28, 2003
0.9100
0.9200
0.8600
0.8600
19,800
-0.06(-6.62%)
Jan 27, 2003
0.9290
0.9400
0.8700
0.9210
26,000
-0.01(-0.97%)
Jan 24, 2003
0.9400
0.9500
0.8800
0.9300
42,300
-0.01(-1.06%)
Jan 23, 2003
0.9500
0.9600
0.9100
0.9400
7,800
-0.01(-1.05%)
Jan 22, 2003
0.9500
0.9700
0.9300
0.9500
19,000
-0.01(-1.04%)
Jan 21, 2003
0.9800
0.9800
0.9200
0.9600
16,200
-0.02(-2.04%)
Jan 17, 2003
0.9800
0.9800
0.9100
0.9800
16,100
+0.03(+3.27%)
Jan 16, 2003
0.9600
0.9610
0.9100
0.9490
10,400
-0.02(-1.66%)
Jan 15, 2003
0.9690
0.9750
0.9200
0.9650
4,000
+0.02(+1.58%)
Jan 14, 2003
0.9400
1.000
0.9300
0.9500
49,700
-0.00(-0.11%)
Jan 13, 2003
0.9600
0.9600
0.9100
0.9510
41,700
+0.04(+3.93%)
Jan 10, 2003
0.9500
0.9600
0.9100
0.9150
9,900
-0.02(-1.72%)
Jan 09, 2003
0.9300
0.9600
0.9250
0.9310
9,000
-0.01(-0.96%)
Jan 08, 2003
0.9500
0.9500
0.9300
0.9400
6,400
-0.02(-1.98%)
Jan 07, 2003
0.9300
0.9600
0.9300
0.9590
6,000
+0.05(+5.38%)
Jan 06, 2003
0.9300
0.9600
0.9100
0.9100
16,600
-0.03(-3.19%)
Jan 03, 2003
0.9600
0.9600
0.9000
0.9400
35,400
-0.02(-2.08%)
Jan 02, 2003
1.000
1.000
0.9600
0.9600
3,800
+0.00(+0.00%)
Dec 31, 2002
0.9200
0.9900
0.9100
0.9600
48,100
+0.04(+4.35%)
Dec 30, 2002
0.9400
1.020
0.9100
0.9200
82,000
-0.04(-4.17%)
Dec 27, 2002
1.020
1.020
0.9100
0.9600
40,900
-0.02(-2.04%)
Dec 26, 2002
0.9600
1.020
0.9600
0.9800
63,300
+0.02(+2.08%)
Dec 24, 2002
0.8900
1.010
0.8900
0.9600
70,700
+0.07(+7.87%)
Dec 23, 2002
0.8700
0.9100
0.8700
0.8900
25,300
-0.00(-0.11%)
Dec 20, 2002
0.8700
0.9100
0.8700
0.8910
24,900
+0.01(+1.25%)
Dec 19, 2002
0.8900
0.9300
0.8700
0.8800
58,300
-0.05(-5.38%)
Dec 18, 2002
0.9300
0.9400
0.9000
0.9300
18,800
-0.02(-2.11%)
Dec 17, 2002
0.9200
0.9500
0.9100
0.9500
34,500
+0.00(+0.00%)
Dec 16, 2002
0.9300
0.9800
0.9000
0.9500
29,200
+0.02(+2.15%)
Dec 13, 2002
0.9500
0.9900
0.9200
0.9300
32,300
+0.00(+0.00%)
Dec 12, 2002
1.030
1.030
0.9100
0.9300
64,800
-0.11(-10.58%)
Dec 11, 2002
1.060
1.060
0.9600
1.040
35,200
+0.06(+6.12%)
Dec 10, 2002
0.9900
1.040
0.9700
0.9800
36,100
+0.00(+0.00%)
Dec 09, 2002
1.000
1.070
0.9700
0.9800
17,400
-0.03(-2.97%)
Dec 06, 2002
0.9700
1.080
0.9000
1.010
99,400
+0.04(+4.02%)
Dec 05, 2002
1.010
1.110
0.9600
0.9710
40,900
-0.05(-4.80%)
Dec 04, 2002
1.020
1.040
0.9500
1.020
51,600
+0.00(+0.00%)
Dec 03, 2002
1.040
1.080
1.020
1.020
7,000
-0.02(-1.92%)
Dec 02, 2002
1.100
1.130
1.000
1.040
120,600
-0.03(-2.80%)
Nov 29, 2002
1.120
1.250
1.050
1.070
18,900
-0.09(-7.76%)
Nov 27, 2002
0.9900
1.170
0.9900
1.160
55,700
+0.18(+18.37%)
Nov 26, 2002
1.070
1.150
0.9500
0.9800
87,800
-0.06(-5.77%)
Nov 25, 2002
1.020
1.070
0.9900
1.040
32,800
+0.04(+4.00%)
Nov 22, 2002
0.9400
1.000
0.9300
1.000
33,100
+0.07(+7.53%)
Nov 21, 2002
0.9000
0.9900
0.9000
0.9300
23,800
-0.02(-2.00%)
Nov 20, 2002
0.9700
0.9700
0.8700
0.9490
40,800
+0.08(+9.08%)
Nov 19, 2002
1.020
1.020
0.8700
0.8700
23,100
-0.09(-9.37%)
Nov 18, 2002
0.9200
1.050
0.9200
0.9600
21,900
+0.01(+1.05%)
Nov 15, 2002
0.9500
0.9900
0.9200
0.9500
24,100
+0.04(+4.40%)
Nov 14, 2002
0.9700
0.9700
0.9100
0.9100
23,400
+0.01(+1.11%)
Nov 13, 2002
0.9700
0.9700
0.9000
0.9000
6,100
-0.07(-7.22%)
Nov 12, 2002
0.9700
0.9900
0.9700
0.9700
7,000
-0.02(-2.02%)
Nov 11, 2002
0.9800
0.9900
0.9100
0.9900
24,300
+0.03(+3.23%)
Nov 08, 2002
0.9900
0.9900
0.9110
0.9590
2,200
+0.03(+3.12%)
Nov 07, 2002
1.000
1.000
0.8800
0.9300
30,400
-0.07(-7.00%)
Nov 06, 2002
1.010
1.010
0.9200
1.000
128,100
+0.07(+7.53%)
Nov 05, 2002
0.9321
0.9500
0.9000
0.9300
18,600
+0.01(+1.09%)
Nov 04, 2002
0.9700
1.020
0.8800
0.9200
79,300
-0.09(-8.91%)
Nov 01, 2002
0.9050
1.030
0.9050
1.010
6,000
+0.12(+13.48%)
Oct 31, 2002
0.9500
0.9500
0.8800
0.8900
39,000
-0.10(-10.10%)
Oct 30, 2002
0.8800
0.9900
0.8800
0.9900
24,400
+0.12(+13.79%)
Oct 29, 2002
0.8700
0.8800
0.8700
0.8700
3,600
-0.02(-2.25%)
Oct 28, 2002
0.9000
0.9800
0.8500
0.8900
39,100
-0.01(-1.11%)
Oct 25, 2002
1.010
1.040
0.8568
0.9000
11,300
-0.08(-8.16%)
Oct 24, 2002
1.010
1.020
0.9800
0.9800
4,100
-0.08(-7.55%)
Oct 23, 2002
0.9900
1.070
0.8810
1.060
43,500
+0.03(+2.91%)
Oct 22, 2002
1.020
1.040
1.020
1.030
2,100
+0.01(+0.98%)
Oct 21, 2002
1.010
1.090
1.010
1.020
5,100
-0.05(-4.67%)
Oct 18, 2002
1.100
1.100
1.020
1.070
4,500
+0.06(+5.94%)
Oct 17, 2002
1.080
1.100
1.000
1.010
9,900
-0.09(-8.18%)
Oct 16, 2002
1.100
1.230
1.070
1.100
3,600
-0.04(-3.51%)
Oct 15, 2002
1.120
1.300
1.120
1.140
10,760
+0.12(+11.76%)
Oct 14, 2002
1.060
1.110
1.020
1.020
20,100
-0.11(-9.73%)
Oct 11, 2002
1.120
1.180
1.070
1.130
3,100
+0.00(+0.00%)
Oct 10, 2002
1.050
1.130
1.050
1.130
9,000
-0.00(-0.19%)
Oct 09, 2002
1.100
1.132
1.070
1.132
14,500
+0.00(+0.19%)
Oct 08, 2002
1.100
1.150
1.090
1.130
3,800
+0.01(+0.89%)
Oct 07, 2002
1.150
1.150
1.120
1.120
19,000
-0.03(-2.61%)
Oct 04, 2002
1.160
1.190
1.150
1.150
37,600
-0.02(-1.71%)
Oct 03, 2002
1.250
1.250
1.160
1.170
6,200
+0.01(+0.86%)
Oct 02, 2002
1.160
1.170
1.150
1.160
16,256
-0.03(-2.52%)
Oct 01, 2002
1.210
1.240
1.150
1.190
37,100
-0.03(-2.44%)
Sep 30, 2002
1.300
1.350
1.150
1.220
166,800
+0.05(+4.27%)
Sep 27, 2002
1.250
1.250
1.150
1.170
3,400
-0.13(-10.02%)
Sep 26, 2002
1.175
1.300
1.150
1.300
12,500
+0.14(+12.07%)
Sep 25, 2002
1.180
1.200
1.150
1.160
10,700
+0.01(+0.87%)
Sep 24, 2002
1.180
1.240
1.150
1.150
36,900
-0.01(-0.86%)
Sep 23, 2002
1.290
1.300
1.160
1.160
4,200
-0.13(-10.08%)
Sep 20, 2002
1.299
1.300
1.150
1.290
11,300
-0.01(-0.77%)
Sep 19, 2002
1.290
1.300
1.200
1.300
4,500
-0.14(-9.72%)
Sep 18, 2002
1.290
1.450
1.191
1.440
17,100
+0.25(+21.01%)
Sep 17, 2002
1.200
1.200
1.190
1.190
10,300
-0.01(-0.83%)
Sep 16, 2002
1.220
1.250
1.200
1.200
27,900
-0.05(-3.97%)
Sep 13, 2002
1.320
1.350
1.200
1.250
4,700
+0.04(+3.27%)
Sep 12, 2002
1.250
1.300
1.201
1.210
10,100
-0.09(-6.92%)
Sep 11, 2002
1.270
1.350
1.260
1.300
7,400
+0.02(+1.56%)
Sep 10, 2002
1.290
1.340
1.200
1.280
11,900
-0.04(-3.03%)
Sep 09, 2002
1.330
1.330
1.310
1.320
400
-0.08(-5.71%)
Sep 06, 2002
1.345
1.400
1.300
1.400
3,623
+0.05(+3.70%)
Sep 05, 2002
1.310
1.400
1.260
1.350
10,400
+0.04(+2.97%)
Sep 04, 2002
1.310
1.311
1.310
1.311
1,900
-0.04(-2.89%)
Sep 03, 2002
1.320
1.400
1.290
1.350
7,200
+0.00(+0.00%)
Aug 30, 2002
1.250
1.450
1.250
1.350
12,900
+0.06(+4.65%)
Aug 29, 2002
1.300
1.350
1.210
1.290
25,200
+0.04(+3.20%)
Aug 28, 2002
1.211
1.260
1.190
1.250
10,900
-0.05(-3.85%)
Aug 27, 2002
1.190
1.340
1.152
1.300
3,500
-0.04(-2.99%)
Aug 26, 2002
1.110
1.340
1.070
1.340
13,700
+0.23(+20.72%)
Aug 23, 2002
1.150
1.150
1.110
1.110
4,100
-0.01(-0.89%)
Aug 22, 2002
1.110
1.130
1.110
1.120
6,500
+0.04(+3.70%)
Aug 21, 2002
1.080
1.080
1.080
1.080
2,500
+0.02(+1.89%)
Aug 20, 2002
1.130
1.130
1.050
1.060
4,300
-0.04(-3.64%)
Aug 16, 2002
1.159
1.159
1.100
1.100
6,500
-0.05(-4.35%)
Aug 15, 2002
1.160
1.249
1.150
1.150
6,200
-0.10(-8.00%)
Aug 14, 2002
1.220
1.229
1.100
1.250
59,700
+0.10(+8.70%)
Aug 13, 2002
1.140
1.220
1.140
1.150
7,000
-0.06(-4.96%)
Aug 12, 2002
1.210
1.210
1.130
1.210
3,900
+0.07(+6.18%)
Aug 07, 2002
1.150
1.190
1.110
1.140
15,100
-0.01(-0.90%)
Aug 06, 2002
1.180
1.260
1.050
1.150
20,000
-0.03(-2.54%)
Aug 05, 2002
1.257
1.257
1.180
1.180
20,700
+0.02(+1.72%)
Aug 02, 2002
1.200
1.250
1.160
1.160
7,200
-0.07(-5.69%)
Aug 01, 2002
1.210
1.450
1.210
1.230
83,456
+0.03(+2.50%)
Jul 31, 2002
1.400
1.430
1.200
1.200
23,058
-0.15(-11.11%)
Jul 30, 2002
1.480
1.480
1.300
1.350
12,400
-0.09(-6.25%)
Jul 29, 2002
1.250
1.450
1.230
1.440
90,985
+0.19(+15.20%)
Jul 26, 2002
1.260
1.260
1.150
1.250
39,200
-0.03(-2.04%)
Jul 25, 2002
1.336
1.336
1.276
1.276
6,700
-0.12(-8.86%)
Jul 24, 2002
1.160
1.450
1.160
1.400
107,800
+0.24(+20.69%)
Jul 23, 2002
1.251
1.430
1.160
1.160
51,300
-0.09(-7.20%)
Jul 22, 2002
1.490
1.490
1.250
1.250
14,844
+0.10(+8.70%)
Jul 19, 2002
1.150
1.400
1.150
1.150
51,000
-0.10(-8.00%)
Jul 17, 2002
1.250
1.340
1.200
1.250
91,700
-0.15(-10.71%)
Jul 12, 2002
1.290
1.520
1.150
1.400
91,600
+0.20(+16.67%)
Jul 11, 2002
0.9400
1.200
0.9000
1.200
145,300
+0.26(+27.66%)
Jul 10, 2002
0.9000
1.000
0.9000
0.9400
78,700
+0.05(+5.62%)
Jul 09, 2002
0.8200
0.9050
0.7750
0.8900
69,400
+0.09(+11.25%)
Jul 08, 2002
0.8100
0.8100
0.8000
0.8000
17,600
-0.01(-1.23%)
Jul 05, 2002
0.7500
0.8100
0.7500
0.8100
37,200
+0.06(+8.00%)
Jul 04, 2002
0.8000
0.8000
0.7300
0.7500
41,600
+0.00(+0.00%)
Jul 03, 2002
0.8000
0.8000
0.7300
0.7500
41,600
-0.07(-8.54%)
Jul 02, 2002
0.9398
0.9398
0.7100
0.8200
91,400
-0.14(-14.49%)
Jul 01, 2002
1.240
1.290
0.8700
0.9590
60,700
+0.09(+10.23%)
Jun 28, 2002
0.8300
0.9900
0.7800
0.8700
126,200
+0.04(+4.82%)
Jun 27, 2002
0.8000
0.8300
0.7200
0.8300
79,500
+0.03(+3.75%)
Jun 26, 2002
0.8500
0.8600
0.6000
0.8000
532,200
-0.11(-12.09%)
Jun 25, 2002
2.110
2.110
0.8300
0.9100
788,400
-1.76(-65.92%)
Jun 20, 2002
2.820
3.050
2.670
2.670
23,400
-0.23(-7.93%)
Jun 19, 2002
2.910
3.140
2.900
2.900
11,000
+0.08(+2.84%)
Jun 18, 2002
2.979
2.990
2.810
2.820
5,900
+0.02(+0.71%)
Jun 17, 2002
2.800
2.980
2.800
2.800
8,700
+0.00(+0.00%)
Jun 14, 2002
2.800
2.980
2.800
2.800
7,600
-0.13(-4.44%)
Jun 12, 2002
2.880
2.940
2.880
2.930
9,500
+0.00(+0.00%)
Jun 11, 2002
3.050
3.050
2.930
2.930
4,500
-0.10(-3.30%)
Jun 10, 2002
3.010
3.050
2.880
3.030
15,100
+0.03(+1.00%)
Jun 07, 2002
3.100
3.100
2.800
3.000
28,800
-0.05(-1.64%)
Jun 06, 2002
3.000
3.190
2.950
3.050
6,300
+0.13(+4.45%)
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.