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
Glacier Bancorp Inc
(NQ:
GBCI
)
N/A
UNCHANGED
Last Price
Updated:
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
3.625
3.645
3.606
3.645
101,480
+0.04(+1.09%)
May 29, 2003
3.600
3.626
3.599
3.606
104,422
+0.00(+0.04%)
May 28, 2003
3.597
3.625
3.571
3.605
105,525
+0.01(+0.36%)
May 27, 2003
3.557
3.616
3.557
3.591
51,843
+0.03(+0.98%)
May 23, 2003
3.583
3.583
3.487
3.557
54,049
-0.01(-0.37%)
May 22, 2003
3.474
3.583
3.415
3.570
469,899
+0.12(+3.58%)
May 21, 2003
3.452
3.465
3.380
3.446
51,475
+0.02(+0.55%)
May 20, 2003
3.536
3.561
3.412
3.428
79,051
-0.11(-3.08%)
May 19, 2003
3.567
3.583
3.510
3.536
50,740
-0.03(-0.98%)
May 16, 2003
3.557
3.619
3.554
3.571
73,168
-0.03(-0.92%)
May 15, 2003
3.596
3.610
3.576
3.605
84,934
-0.01(-0.24%)
May 14, 2003
3.612
3.626
3.593
3.613
175,384
+0.00(+0.04%)
May 13, 2003
3.610
3.632
3.587
3.612
111,408
+0.00(+0.04%)
May 12, 2003
3.648
3.648
3.544
3.610
90,450
-0.01(-0.24%)
May 09, 2003
3.586
3.670
3.586
3.619
291,940
-0.00(-0.02%)
May 08, 2003
3.639
3.639
3.526
3.620
90,192
+0.05(+1.37%)
May 07, 2003
3.659
3.659
3.567
3.571
319,516
-0.07(-1.85%)
May 06, 2003
3.626
3.679
3.607
3.638
168,656
+0.03(+0.69%)
May 05, 2003
3.666
3.666
3.608
3.613
172,296
-0.03(-0.90%)
May 02, 2003
3.668
3.691
3.626
3.646
150,455
+0.00(+0.00%)
May 01, 2003
3.672
3.701
3.633
3.646
275,027
-0.03(-0.90%)
Apr 30, 2003
3.636
3.712
3.626
3.679
186,047
+0.04(+1.16%)
Apr 29, 2003
3.690
3.758
3.637
3.637
237,817
-0.12(-3.19%)
Apr 28, 2003
3.626
3.758
3.626
3.757
116,482
+0.06(+1.71%)
Apr 25, 2003
3.692
3.752
3.593
3.694
136,300
+0.03(+0.72%)
Apr 24, 2003
3.560
3.796
3.555
3.667
290,800
+0.09(+2.47%)
Apr 23, 2003
3.397
3.583
3.397
3.579
172,296
+0.12(+3.43%)
Apr 22, 2003
3.381
3.461
3.373
3.460
78,463
+0.04(+1.12%)
Apr 21, 2003
3.403
3.435
3.349
3.422
75,632
+0.02(+0.54%)
Apr 17, 2003
3.411
3.414
3.356
3.403
103,539
+0.05(+1.41%)
Apr 16, 2003
3.435
3.435
3.326
3.356
119,313
-0.05(-1.43%)
Apr 15, 2003
3.409
3.435
3.397
3.405
143,580
-0.01(-0.42%)
Apr 14, 2003
3.409
3.444
3.409
3.419
163,802
+0.01(+0.31%)
Apr 11, 2003
3.508
3.542
3.397
3.409
121,335
-0.13(-3.58%)
Apr 10, 2003
3.556
3.556
3.521
3.535
32,760
-0.01(-0.22%)
Apr 09, 2003
3.531
3.567
3.531
3.543
55,409
-0.02(-0.52%)
Apr 08, 2003
3.547
3.571
3.547
3.562
159,353
+0.01(+0.15%)
Apr 07, 2003
3.521
3.593
3.521
3.556
168,656
+0.04(+1.01%)
Apr 04, 2003
3.574
3.574
3.494
3.521
121,335
-0.05(-1.48%)
Apr 03, 2003
3.589
3.616
3.554
3.574
207,483
-0.05(-1.42%)
Apr 02, 2003
3.572
3.625
3.564
3.625
205,865
+0.05(+1.48%)
Apr 01, 2003
3.547
3.572
3.535
3.572
383,824
+0.04(+1.23%)
Mar 31, 2003
3.512
3.550
3.512
3.529
169,869
+0.02(+0.52%)
Mar 28, 2003
3.508
3.554
3.508
3.510
183,621
-0.02(-0.44%)
Mar 27, 2003
3.475
3.526
3.468
3.526
82,508
+0.03(+0.83%)
Mar 26, 2003
3.487
3.520
3.468
3.497
169,493
-0.02(-0.53%)
Mar 25, 2003
3.389
3.533
3.386
3.516
6,794,786
+0.08(+2.18%)
Mar 24, 2003
3.494
3.547
3.382
3.440
92,619
-0.12(-3.30%)
Mar 21, 2003
3.546
3.559
3.498
3.558
301,316
+0.01(+0.33%)
Mar 20, 2003
3.407
3.547
3.402
3.546
165,825
+0.05(+1.51%)
Mar 19, 2003
3.461
3.494
3.402
3.493
157,254
+0.03(+0.76%)
Mar 18, 2003
3.396
3.475
3.330
3.467
155,738
+0.09(+2.70%)
Mar 17, 2003
3.306
3.376
3.295
3.376
131,843
+0.08(+2.48%)
Mar 14, 2003
3.243
3.349
3.226
3.294
221,505
+0.01(+0.28%)
Mar 13, 2003
3.251
3.294
3.236
3.285
31,547
+0.03(+1.05%)
Mar 12, 2003
3.224
3.264
3.224
3.251
29,905
-0.02(-0.64%)
Mar 11, 2003
3.229
3.287
3.225
3.272
72,396
+0.01(+0.32%)
Mar 10, 2003
3.295
3.295
3.224
3.261
100,303
-0.03(-0.82%)
Mar 07, 2003
3.214
3.297
3.211
3.288
112,437
+0.10(+3.20%)
Mar 06, 2003
3.280
3.294
3.186
3.186
160,567
-0.11(-3.32%)
Mar 05, 2003
3.294
3.297
3.204
3.295
76,036
+0.00(+0.00%)
Mar 04, 2003
3.231
3.295
3.231
3.295
74,419
+0.07(+2.04%)
Mar 03, 2003
3.229
3.229
3.166
3.229
42,062
+0.05(+1.53%)
Feb 28, 2003
3.219
3.221
3.179
3.181
32,356
-0.04(-1.26%)
Feb 27, 2003
3.210
3.264
3.165
3.221
91,810
+0.03(+0.90%)
Feb 26, 2003
3.186
3.223
3.165
3.192
78,463
-0.04(-1.26%)
Feb 25, 2003
3.166
3.254
3.165
3.233
66,734
+0.03(+0.86%)
Feb 24, 2003
3.199
3.266
3.169
3.206
85,743
-0.06(-1.97%)
Feb 21, 2003
3.167
3.270
3.167
3.270
66,330
+0.11(+3.33%)
Feb 20, 2003
3.174
3.191
3.165
3.165
63,903
-0.03(-1.03%)
Feb 19, 2003
3.191
3.198
3.170
3.198
46,916
+0.01(+0.41%)
Feb 18, 2003
3.173
3.195
3.165
3.185
41,658
+0.02(+0.58%)
Feb 14, 2003
3.160
3.173
3.158
3.166
34,782
+0.01(+0.17%)
Feb 13, 2003
3.160
3.165
3.156
3.161
41,658
+0.00(+0.08%)
Feb 12, 2003
3.154
3.171
3.154
3.158
98,281
-0.01(-0.29%)
Feb 11, 2003
3.154
3.170
3.125
3.167
78,059
-0.00(-0.08%)
Feb 10, 2003
3.156
3.200
3.120
3.170
75,632
+0.03(+0.92%)
Feb 07, 2003
3.190
3.190
3.140
3.141
62,285
-0.02(-0.54%)
Feb 06, 2003
3.190
3.190
3.158
3.158
82,508
-0.01(-0.33%)
Feb 05, 2003
3.165
3.196
3.152
3.169
69,565
-0.01(-0.17%)
Feb 04, 2003
3.161
3.189
3.156
3.174
54,196
+0.00(+0.12%)
Feb 03, 2003
3.141
3.174
3.141
3.170
82,912
-0.02(-0.62%)
Jan 31, 2003
3.163
3.195
3.152
3.190
111,224
+0.02(+0.70%)
Jan 30, 2003
3.215
3.216
3.165
3.167
48,829
-0.04(-1.36%)
Jan 29, 2003
3.211
3.218
3.167
3.211
148,029
+0.03(+0.87%)
Jan 28, 2003
3.208
3.208
3.140
3.183
69,565
+0.01(+0.37%)
Jan 27, 2003
3.145
3.204
3.105
3.171
61,881
+0.03(+0.83%)
Jan 24, 2003
3.231
3.231
3.145
3.145
63,094
-0.08(-2.61%)
Jan 23, 2003
3.232
3.244
3.179
3.229
98,281
+0.02(+0.62%)
Jan 22, 2003
3.203
3.232
3.165
3.210
155,309
+0.02(+0.54%)
Jan 21, 2003
3.235
3.235
3.186
3.192
42,467
-0.03(-0.90%)
Jan 17, 2003
3.237
3.249
3.208
3.221
105,966
+0.01(+0.45%)
Jan 16, 2003
3.224
3.231
3.204
3.207
74,419
+0.02(+0.50%)
Jan 15, 2003
3.240
3.277
3.191
3.191
71,587
-0.09(-2.62%)
Jan 14, 2003
3.240
3.277
3.229
3.277
93,023
+0.06(+1.72%)
Jan 13, 2003
3.229
3.269
3.198
3.221
91,406
-0.02(-0.57%)
Jan 10, 2003
3.191
3.297
3.165
3.240
129,828
+0.01(+0.20%)
Jan 09, 2003
3.165
3.264
3.165
3.233
194,136
+0.06(+1.95%)
Jan 08, 2003
3.165
3.216
3.138
3.171
118,908
-0.01(-0.25%)
Jan 07, 2003
3.229
3.307
3.153
3.179
301,316
-0.03(-0.78%)
Jan 06, 2003
3.138
3.228
3.112
3.204
338,930
+0.09(+2.97%)
Jan 03, 2003
3.149
3.165
3.083
3.112
120,931
-0.02(-0.51%)
Jan 02, 2003
3.099
3.128
3.086
3.128
137,109
+0.02(+0.68%)
Dec 31, 2002
3.079
3.140
3.079
3.107
302,125
+0.02(+0.77%)
Dec 30, 2002
3.086
3.129
3.079
3.083
107,988
-0.02(-0.51%)
Dec 27, 2002
3.088
3.132
3.072
3.099
68,756
-0.03(-1.05%)
Dec 26, 2002
3.145
3.152
3.080
3.132
48,938
-0.01(-0.47%)
Dec 24, 2002
3.105
3.161
3.105
3.147
58,645
-0.02(-0.49%)
Dec 23, 2002
3.123
3.165
3.099
3.162
134,277
+0.03(+0.97%)
Dec 20, 2002
3.123
3.163
3.062
3.132
172,296
+0.04(+1.24%)
Dec 19, 2002
3.050
3.127
3.050
3.094
88,170
+0.02(+0.60%)
Dec 18, 2002
3.059
3.105
3.059
3.075
302,934
-0.01(-0.17%)
Dec 17, 2002
3.070
3.087
3.069
3.080
243,884
-0.03(-0.81%)
Dec 16, 2002
3.091
3.105
3.091
3.105
133,469
+0.04(+1.42%)
Dec 13, 2002
3.062
3.072
3.061
3.062
74,823
-0.03(-1.06%)
Dec 12, 2002
3.086
3.095
3.066
3.095
14,560
+0.01(+0.47%)
Dec 11, 2002
3.041
3.098
3.061
3.080
74,419
-0.02(-0.51%)
Dec 10, 2002
3.041
3.098
3.041
3.096
180,789
+0.05(+1.56%)
Dec 09, 2002
3.058
3.062
3.033
3.049
179,576
-0.01(-0.34%)
Dec 06, 2002
3.033
3.059
3.020
3.059
30,738
-0.00(-0.04%)
Dec 05, 2002
3.057
3.066
3.051
3.061
75,632
+0.00(+0.09%)
Dec 04, 2002
3.033
3.066
3.033
3.058
102,326
-0.00(-0.04%)
Dec 03, 2002
3.041
3.084
3.039
3.059
54,196
-0.02(-0.69%)
Dec 02, 2002
3.078
3.098
3.065
3.080
24,671
+0.03(+1.13%)
Nov 29, 2002
3.069
3.098
3.033
3.046
78,868
-0.05(-1.66%)
Nov 27, 2002
3.025
3.098
3.025
3.098
50,151
+0.04(+1.25%)
Nov 26, 2002
3.033
3.072
2.974
3.059
49,747
+0.01(+0.22%)
Nov 25, 2002
3.036
3.066
3.036
3.053
24,671
-0.01(-0.22%)
Nov 22, 2002
2.941
3.059
2.938
3.059
42,871
+0.01(+0.22%)
Nov 21, 2002
2.972
3.053
2.972
3.053
61,476
+0.06(+2.12%)
Nov 20, 2002
3.025
3.025
2.901
2.989
74,419
+0.09(+2.99%)
Nov 19, 2002
3.046
3.046
2.901
2.902
35,187
-0.04(-1.52%)
Nov 18, 2002
3.063
3.063
2.920
2.947
53,792
-0.08(-2.57%)
Nov 15, 2002
3.059
3.066
2.960
3.025
27,907
-0.01(-0.17%)
Nov 14, 2002
2.971
3.032
2.901
3.030
93,023
+0.08(+2.58%)
Nov 13, 2002
2.968
2.993
2.954
2.954
49,343
-0.04(-1.36%)
Nov 12, 2002
2.974
3.000
2.954
2.995
67,947
+0.03(+0.93%)
Nov 11, 2002
3.036
3.036
2.967
2.967
63,498
-0.07(-2.17%)
Nov 08, 2002
3.069
3.078
2.997
3.033
69,161
+0.01(+0.39%)
Nov 07, 2002
3.079
3.079
3.000
3.021
78,463
-0.06(-2.09%)
Nov 06, 2002
3.033
3.090
3.007
3.086
83,721
+0.05(+1.52%)
Nov 05, 2002
3.099
3.124
3.021
3.039
54,196
-0.08(-2.50%)
Nov 04, 2002
3.152
3.152
3.091
3.117
48,938
-0.02(-0.67%)
Nov 01, 2002
3.038
3.138
3.008
3.138
146,411
+0.13(+4.29%)
Oct 31, 2002
2.975
3.092
2.975
3.009
42,467
-0.03(-1.00%)
Oct 30, 2002
2.960
3.092
2.960
3.039
69,970
+0.09(+2.90%)
Oct 29, 2002
2.978
2.978
2.896
2.954
72,801
-0.03(-0.88%)
Oct 28, 2002
2.981
3.042
2.978
2.980
63,903
-0.05(-1.74%)
Oct 25, 2002
2.966
3.033
2.916
3.033
157,736
+0.10(+3.56%)
Oct 24, 2002
2.980
2.993
2.906
2.929
48,129
-0.03(-1.16%)
Oct 23, 2002
2.926
2.980
2.879
2.963
55,409
+0.06(+2.23%)
Oct 22, 2002
2.927
2.941
2.879
2.898
72,396
-0.08(-2.74%)
Oct 21, 2002
2.875
2.980
2.829
2.980
53,387
+0.05(+1.61%)
Oct 18, 2002
2.958
2.958
2.921
2.933
52,983
-0.00(-0.13%)
Oct 17, 2002
2.894
2.967
2.864
2.937
88,979
+0.12(+4.26%)
Oct 16, 2002
2.913
2.954
2.817
2.817
182,812
-0.09(-3.00%)
Oct 15, 2002
2.785
2.930
2.785
2.904
72,801
+0.12(+4.41%)
Oct 14, 2002
2.706
2.782
2.665
2.781
73,610
+0.06(+2.28%)
Oct 11, 2002
2.644
2.722
2.644
2.719
111,628
+0.06(+2.38%)
Oct 10, 2002
2.658
2.669
2.625
2.656
167,442
+0.03(+1.21%)
Oct 09, 2002
2.651
2.670
2.624
2.624
201,109
-0.04(-1.39%)
Oct 08, 2002
2.657
2.689
2.637
2.661
168,251
-0.02(-0.74%)
Oct 07, 2002
2.815
2.819
2.637
2.681
150,051
-0.16(-5.66%)
Oct 04, 2002
2.934
2.999
2.814
2.842
95,248
-0.13(-4.32%)
Oct 03, 2002
2.972
3.042
2.922
2.970
31,951
-0.02(-0.52%)
Oct 02, 2002
2.939
3.038
2.939
2.985
78,059
-0.03(-1.05%)
Oct 01, 2002
2.964
3.066
2.912
3.017
124,599
+0.01(+0.44%)
Sep 30, 2002
3.022
3.030
2.917
3.004
74,419
-0.01(-0.26%)
Sep 27, 2002
2.975
3.066
2.971
3.012
61,072
-0.02(-0.65%)
Sep 26, 2002
2.971
3.033
2.971
3.032
40,040
+0.04(+1.32%)
Sep 25, 2002
2.967
3.029
2.947
2.992
94,641
+0.04(+1.20%)
Sep 24, 2002
2.934
3.014
2.934
2.956
45,298
+0.02(+0.58%)
Sep 23, 2002
3.017
3.051
2.934
2.939
102,326
-0.10(-3.21%)
Sep 20, 2002
2.984
3.037
2.980
3.037
233,368
+0.06(+1.86%)
Sep 19, 2002
3.000
3.018
2.922
2.981
84,530
-0.03(-1.05%)
Sep 18, 2002
2.927
3.033
2.922
3.013
166,229
+0.09(+2.93%)
Sep 17, 2002
3.026
3.053
2.927
2.927
49,747
-0.12(-3.81%)
Sep 16, 2002
3.025
3.058
3.000
3.043
60,691
+0.01(+0.35%)
Sep 13, 2002
3.013
3.059
2.985
3.033
299,698
-0.03(-0.86%)
Sep 12, 2002
3.066
3.066
3.020
3.059
156,118
-0.03(-1.07%)
Sep 11, 2002
3.092
3.099
3.047
3.092
57,432
+0.00(+0.00%)
Sep 10, 2002
3.039
3.092
3.007
3.092
76,845
+0.01(+0.30%)
Sep 09, 2002
3.033
3.083
2.991
3.083
154,096
+0.05(+1.61%)
Sep 06, 2002
2.926
3.058
2.926
3.034
75,114
+0.13(+4.59%)
Sep 05, 2002
2.954
2.980
2.901
2.901
81,699
-0.05(-1.83%)
Sep 04, 2002
2.835
2.988
2.835
2.955
105,157
+0.12(+4.28%)
Sep 03, 2002
2.971
2.975
2.826
2.834
95,183
-0.15(-5.12%)
Aug 30, 2002
3.066
3.109
2.987
2.987
66,297
-0.10(-3.21%)
Aug 29, 2002
3.016
3.086
3.016
3.086
155,309
+0.04(+1.43%)
Aug 28, 2002
3.064
3.066
3.008
3.042
109,201
+0.04(+1.18%)
Aug 27, 2002
3.071
3.099
3.007
3.007
58,241
-0.09(-2.98%)
Aug 26, 2002
3.094
3.099
3.065
3.099
4,287,186
+0.03(+1.08%)
Aug 23, 2002
3.063
3.096
3.063
3.066
85,861
-0.02(-0.73%)
Aug 22, 2002
3.037
3.096
3.036
3.088
69,970
+0.05(+1.61%)
Aug 21, 2002
3.051
3.092
3.033
3.039
3,680,509
-0.04(-1.25%)
Aug 20, 2002
3.092
3.092
3.051
3.078
101,921
+0.03(+1.00%)
Aug 16, 2002
3.045
3.095
3.033
3.047
32,760
-0.04(-1.45%)
Aug 15, 2002
3.091
3.092
3.045
3.092
50,556
+0.01(+0.43%)
Aug 14, 2002
2.951
3.092
2.929
3.079
69,970
+0.13(+4.38%)
Aug 13, 2002
3.080
3.119
2.927
2.950
10,798,856
-0.15(-4.81%)
Aug 12, 2002
3.079
3.144
3.079
3.099
115,268
+0.02(+0.69%)
Aug 07, 2002
3.079
3.079
3.043
3.078
33,165
-0.00(-0.04%)
Aug 06, 2002
2.970
3.079
2.956
3.079
95,855
+0.12(+4.19%)
Aug 05, 2002
2.987
3.012
2.955
2.955
16,279
-0.03(-1.06%)
Aug 02, 2002
2.985
3.039
2.985
2.987
69,060
-0.05(-1.77%)
Aug 01, 2002
2.985
3.063
2.985
3.041
27,907
-0.02(-0.78%)
Jul 31, 2002
3.015
3.066
2.984
3.065
103,135
+0.04(+1.49%)
Jul 30, 2002
3.017
3.028
2.985
3.020
178,363
-0.01(-0.44%)
Jul 29, 2002
3.064
3.070
3.007
3.033
380,588
+0.01(+0.44%)
Jul 26, 2002
3.026
3.034
2.927
3.020
321,765
+0.01(+0.35%)
Jul 25, 2002
3.065
3.065
2.875
3.009
150,051
-0.06(-2.02%)
Jul 24, 2002
2.705
3.096
2.705
3.071
266,938
+0.34(+12.57%)
Jul 23, 2002
2.698
2.743
2.698
2.728
151,669
+0.03(+1.03%)
Jul 22, 2002
2.690
2.723
2.670
2.701
144,389
-0.08(-2.89%)
Jul 19, 2002
2.743
2.794
2.644
2.781
106,370
+0.01(+0.33%)
Jul 17, 2002
2.755
2.774
2.678
2.772
74,419
-0.03(-0.99%)
Jul 12, 2002
2.809
2.859
2.744
2.800
117,695
-0.04(-1.26%)
Jul 11, 2002
2.917
2.985
2.803
2.835
188,069
-0.08(-2.58%)
Jul 10, 2002
3.017
3.030
2.910
2.910
129,828
-0.11(-3.54%)
Jul 09, 2002
2.955
3.017
2.955
3.017
95,450
+0.06(+2.10%)
Jul 08, 2002
3.050
3.050
2.955
2.955
91,406
-0.09(-3.11%)
Jul 05, 2002
2.916
3.066
2.916
3.050
44,894
+0.10(+3.44%)
Jul 04, 2002
3.133
3.192
2.908
2.949
148,838
+0.00(+0.00%)
Jul 03, 2002
3.133
3.192
2.908
2.949
148,838
-0.19(-6.05%)
Jul 02, 2002
3.107
3.244
3.107
3.138
156,927
-0.04(-1.24%)
Jul 01, 2002
3.191
3.191
3.100
3.178
163,802
-0.05(-1.63%)
Jun 28, 2002
3.290
3.295
2.894
3.231
794,342
-0.03(-1.01%)
Jun 27, 2002
3.097
3.290
3.054
3.264
324,774
+0.17(+5.36%)
Jun 26, 2002
3.007
3.099
3.007
3.098
215,168
+0.00(+0.03%)
Jun 25, 2002
2.901
3.099
2.901
3.096
122,953
+0.17(+5.63%)
Jun 21, 2002
3.000
3.000
2.960
2.931
269,769
-0.01(-0.22%)
Jun 20, 2002
3.079
3.098
2.927
2.938
128,615
-0.09(-2.92%)
Jun 19, 2002
3.054
3.099
3.026
3.026
108,797
-0.03(-0.91%)
Jun 18, 2002
3.013
3.079
3.013
3.054
84,125
-0.00(-0.13%)
Jun 17, 2002
3.024
3.070
3.024
3.058
84,934
-0.00(-0.09%)
Jun 14, 2002
2.980
3.062
2.967
3.061
145,602
+0.01(+0.26%)
Jun 12, 2002
3.033
3.053
2.958
3.053
118,908
+0.03(+1.09%)
Jun 11, 2002
3.000
3.051
2.967
3.020
108,393
-0.03(-0.91%)
Jun 10, 2002
2.980
3.047
2.954
3.047
158,545
+0.07(+2.30%)
Jun 07, 2002
2.955
3.007
2.941
2.979
52,983
-0.01(-0.26%)
Jun 06, 2002
2.980
3.033
2.967
2.987
124,975
+0.01(+0.22%)
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.