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
Neogen Cp
(NQ:
NEOG
)
16.11
-0.10 (-0.62%)
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
0.9674
1.002
0.9674
0.9869
107,972
+0.01(+0.91%)
May 29, 2003
0.9745
0.9840
0.9608
0.9780
302,549
+0.01(+1.35%)
May 28, 2003
0.9596
0.9774
0.9596
0.9650
35,990
-0.01(-1.33%)
May 27, 2003
0.9496
0.9780
0.9496
0.9780
82,104
+0.03(+3.12%)
May 23, 2003
0.9484
0.9496
0.9365
0.9484
111,347
-0.00(-0.38%)
May 22, 2003
0.9662
0.9662
0.9502
0.9520
43,864
-0.01(-1.16%)
May 21, 2003
0.9756
0.9928
0.9573
0.9631
274,431
+0.00(+0.49%)
May 20, 2003
0.9193
0.9709
0.9193
0.9585
155,211
+0.04(+3.99%)
May 19, 2003
0.9182
0.9241
0.9182
0.9217
105,723
+0.00(+0.00%)
May 16, 2003
0.9134
0.9336
0.9134
0.9217
53,986
-0.00(-0.32%)
May 15, 2003
0.9235
0.9247
0.9187
0.9247
31,492
+0.01(+0.65%)
May 14, 2003
0.9116
0.9193
0.9104
0.9187
80,979
-0.02(-2.15%)
May 13, 2003
0.9425
0.9425
0.9193
0.9389
74,231
-0.00(-0.38%)
May 12, 2003
0.9543
0.9579
0.9413
0.9425
149,587
-0.02(-1.79%)
May 09, 2003
0.9608
0.9792
0.9596
0.9596
22,494
-0.01(-0.92%)
May 08, 2003
0.9608
0.9685
0.9401
0.9685
87,728
+0.01(+0.68%)
May 07, 2003
0.9549
0.9697
0.9525
0.9620
42,739
-0.01(-1.04%)
May 06, 2003
0.9751
0.9751
0.9306
0.9721
164,208
+0.01(+1.49%)
May 05, 2003
1.003
1.003
0.9460
0.9579
237,315
-0.03(-2.65%)
May 02, 2003
0.9988
0.9988
0.9294
0.9840
200,199
-0.01(-1.01%)
May 01, 2003
0.9715
1.002
0.9697
0.9940
356,535
+0.03(+3.39%)
Apr 30, 2003
0.9353
0.9780
0.9353
0.9614
262,059
+0.03(+3.18%)
Apr 29, 2003
0.8891
0.9336
0.8891
0.9318
143,963
+0.04(+4.80%)
Apr 28, 2003
0.8891
0.9004
0.8891
0.8891
37,115
-0.00(-0.33%)
Apr 25, 2003
0.9128
0.9128
0.8921
0.8921
89,977
-0.02(-2.27%)
Apr 24, 2003
0.9187
0.9217
0.9069
0.9128
249,687
-0.00(-0.26%)
Apr 23, 2003
0.8950
0.9187
0.8903
0.9152
299,175
+0.01(+1.25%)
Apr 22, 2003
0.8565
0.9039
0.8150
0.9039
277,805
+0.05(+5.54%)
Apr 21, 2003
0.8476
0.8595
0.8476
0.8565
71,981
+0.00(+0.07%)
Apr 17, 2003
0.8482
0.8559
0.8447
0.8559
28,117
+0.00(+0.28%)
Apr 16, 2003
0.8535
0.8541
0.8245
0.8535
78,730
-0.00(-0.12%)
Apr 15, 2003
0.8512
0.8595
0.8512
0.8546
34,866
+0.00(+0.05%)
Apr 14, 2003
0.8512
0.8553
0.8512
0.8541
139,465
+0.00(+0.07%)
Apr 11, 2003
0.8512
0.8541
0.8512
0.8535
82,104
+0.00(+0.21%)
Apr 10, 2003
0.8541
0.8565
0.8518
0.8518
61,859
-0.00(-0.28%)
Apr 09, 2003
0.8452
0.8595
0.8452
0.8541
128,217
+0.01(+1.12%)
Apr 08, 2003
0.8387
0.8530
0.8387
0.8447
84,353
-0.00(-0.35%)
Apr 07, 2003
0.8364
0.8476
0.8287
0.8476
103,474
+0.02(+2.22%)
Apr 04, 2003
0.8328
0.8405
0.8215
0.8292
104,598
-0.01(-0.92%)
Apr 03, 2003
0.8340
0.8417
0.8162
0.8369
161,959
+0.01(+0.86%)
Apr 02, 2003
0.8233
0.8369
0.8227
0.8298
193,451
+0.01(+1.30%)
Apr 01, 2003
0.8044
0.8239
0.8002
0.8192
77,605
-0.00(-0.22%)
Mar 31, 2003
0.8476
0.8476
0.8032
0.8209
482,504
-0.03(-3.21%)
Mar 28, 2003
0.8535
0.8535
0.8269
0.8482
88,852
+0.00(+0.00%)
Mar 27, 2003
0.8227
0.8535
0.8227
0.8482
73,106
+0.03(+4.07%)
Mar 26, 2003
0.8298
0.8298
0.8109
0.8150
19,120
-0.01(-1.36%)
Mar 25, 2003
0.8115
0.8292
0.8061
0.8263
73,106
+0.03(+3.26%)
Mar 24, 2003
0.8595
0.8595
0.7943
0.8002
96,725
-0.05(-6.24%)
Mar 21, 2003
0.7800
0.8856
0.7800
0.8535
321,669
+0.05(+6.66%)
Mar 20, 2003
0.8049
0.8121
0.8002
0.8002
55,111
-0.01(-0.88%)
Mar 19, 2003
0.7913
0.8085
0.7913
0.8073
115,846
+0.01(+0.81%)
Mar 18, 2003
0.7433
0.8091
0.7433
0.8008
98,975
+0.05(+6.21%)
Mar 17, 2003
0.7089
0.7575
0.7083
0.7540
190,572
+0.05(+6.62%)
Mar 14, 2003
0.7095
0.7143
0.7065
0.7071
186,703
-0.00(-0.58%)
Mar 13, 2003
0.7196
0.7403
0.7089
0.7113
115,846
-0.00(-0.33%)
Mar 12, 2003
0.7137
0.7226
0.7071
0.7137
86,603
+0.00(+0.67%)
Mar 11, 2003
0.7083
0.7113
0.7083
0.7089
30,367
-0.00(-0.25%)
Mar 10, 2003
0.7065
0.7338
0.6817
0.7107
116,970
-0.00(-0.08%)
Mar 07, 2003
0.7131
0.7131
0.7077
0.7113
118,095
+0.00(+0.25%)
Mar 06, 2003
0.7178
0.7367
0.7018
0.7095
214,821
-0.00(-0.66%)
Mar 05, 2003
0.7160
0.7202
0.7113
0.7143
557,860
-0.00(-0.41%)
Mar 04, 2003
0.7202
0.7694
0.7172
0.7172
209,197
-0.02(-2.34%)
Mar 03, 2003
0.7415
0.7676
0.7267
0.7344
181,079
-0.01(-0.88%)
Feb 28, 2003
0.7474
0.7474
0.7291
0.7409
151,837
-0.00(-0.16%)
Feb 27, 2003
0.7415
0.7617
0.7415
0.7421
151,837
-0.02(-2.64%)
Feb 26, 2003
0.7670
0.7706
0.7617
0.7623
87,728
-0.02(-2.06%)
Feb 25, 2003
0.7747
0.7783
0.7617
0.7783
31,492
+0.01(+1.78%)
Feb 24, 2003
0.7735
0.7878
0.7646
0.7646
136,090
-0.01(-1.83%)
Feb 21, 2003
0.8079
0.8085
0.7765
0.7789
200,199
-0.03(-4.09%)
Feb 20, 2003
0.8168
0.8352
0.8085
0.8121
57,360
-0.00(-0.15%)
Feb 19, 2003
0.8447
0.8447
0.7895
0.8132
29,242
-0.02(-2.97%)
Feb 18, 2003
0.8411
0.8470
0.8381
0.8381
30,367
+0.01(+1.00%)
Feb 14, 2003
0.7883
0.8447
0.7291
0.8298
130,467
+0.04(+5.03%)
Feb 13, 2003
0.8221
0.8221
0.7800
0.7901
98,975
-0.03(-3.82%)
Feb 12, 2003
0.8364
0.8364
0.8180
0.8215
38,240
-0.01(-1.21%)
Feb 11, 2003
0.8595
0.8601
0.8251
0.8316
41,614
-0.03(-3.84%)
Feb 10, 2003
0.8701
0.8761
0.8624
0.8648
44,988
-0.01(-1.22%)
Feb 07, 2003
0.8607
0.8891
0.8595
0.8755
209,197
-0.00(-0.47%)
Feb 06, 2003
0.8648
0.8885
0.8535
0.8796
105,723
+0.02(+2.34%)
Feb 05, 2003
0.9075
0.9075
0.8150
0.8595
262,059
-0.06(-6.15%)
Feb 04, 2003
0.8941
0.9158
0.8891
0.9158
26,993
+0.02(+2.79%)
Feb 03, 2003
0.8891
0.8956
0.8891
0.8909
20,244
+0.00(+0.00%)
Jan 31, 2003
0.8950
0.9063
0.8897
0.8909
23,619
-0.02(-1.70%)
Jan 30, 2003
0.9045
0.9063
0.8850
0.9063
5,623
+0.00(+0.20%)
Jan 29, 2003
0.8897
0.9045
0.8844
0.9045
210,322
+0.01(+0.79%)
Jan 28, 2003
0.8956
0.9187
0.8773
0.8974
113,596
+0.00(+0.20%)
Jan 27, 2003
0.8838
0.8956
0.8773
0.8956
107,972
+0.01(+0.73%)
Jan 24, 2003
0.9010
0.9010
0.8891
0.8891
82,104
-0.01(-1.32%)
Jan 23, 2003
0.8684
0.9199
0.8684
0.9010
326,168
+0.03(+3.05%)
Jan 22, 2003
0.8814
0.8885
0.8577
0.8743
65,233
-0.03(-2.96%)
Jan 21, 2003
0.8713
0.9010
0.8595
0.9010
79,855
+0.04(+4.83%)
Jan 17, 2003
0.8761
0.8956
0.8595
0.8595
47,238
-0.02(-1.83%)
Jan 16, 2003
0.8743
0.9116
0.8743
0.8755
122,594
-0.02(-2.19%)
Jan 15, 2003
0.8921
0.9158
0.8749
0.8951
130,467
-0.01(-1.30%)
Jan 14, 2003
0.8903
0.9199
0.8903
0.9069
53,986
-0.00(-0.38%)
Jan 13, 2003
0.8696
0.9158
0.8577
0.9104
107,972
+0.03(+3.15%)
Jan 10, 2003
0.8885
0.8891
0.8820
0.8826
11,247
-0.01(-0.73%)
Jan 09, 2003
0.8636
0.8903
0.8636
0.8891
94,476
+0.02(+2.04%)
Jan 08, 2003
0.8773
0.8773
0.8411
0.8713
64,108
-0.01(-0.68%)
Jan 07, 2003
0.7961
0.8850
0.8121
0.8773
289,052
+0.06(+7.94%)
Jan 06, 2003
0.7961
0.8127
0.7961
0.8127
410,522
+0.01(+1.41%)
Jan 03, 2003
0.8126
0.8298
0.8014
0.8014
85,478
-0.01(-1.67%)
Jan 02, 2003
0.8778
0.8778
0.8061
0.8150
187,828
-0.07(-8.03%)
Dec 31, 2002
0.8749
0.8861
0.8452
0.8861
53,986
+0.01(+1.35%)
Dec 30, 2002
0.8879
0.8879
0.8744
0.8744
66,358
-0.01(-1.20%)
Dec 27, 2002
0.8737
0.8850
0.8547
0.8850
57,360
-0.00(-0.40%)
Dec 26, 2002
0.8589
0.8885
0.8589
0.8885
230,567
+0.04(+4.31%)
Dec 24, 2002
0.8381
0.8518
0.8381
0.8518
142,839
+0.01(+1.48%)
Dec 23, 2002
0.8358
0.8441
0.8358
0.8393
160,834
+0.00(+0.21%)
Dec 20, 2002
0.8358
0.8441
0.8358
0.8375
16,870
+0.00(+0.14%)
Dec 19, 2002
0.8310
0.8417
0.8298
0.8364
121,469
+0.01(+1.44%)
Dec 18, 2002
0.8132
0.8346
0.7931
0.8245
159,710
+0.03(+3.19%)
Dec 17, 2002
0.7759
0.8008
0.7759
0.7990
91,102
+0.02(+2.51%)
Dec 16, 2002
0.7706
0.7854
0.7706
0.7795
75,356
+0.01(+1.15%)
Dec 13, 2002
0.7557
0.7706
0.7528
0.7706
69,732
+0.01(+0.85%)
Dec 12, 2002
0.7617
0.7735
0.7540
0.7640
83,229
+0.01(+1.50%)
Dec 11, 2002
0.7486
0.7611
0.7457
0.7528
92,226
-0.01(-0.86%)
Dec 10, 2002
0.7706
0.7706
0.7439
0.7593
71,981
-0.02(-2.51%)
Dec 09, 2002
0.7694
0.7789
0.7563
0.7789
43,864
+0.02(+2.66%)
Dec 06, 2002
0.7557
0.7700
0.7557
0.7587
19,120
-0.01(-0.93%)
Dec 05, 2002
0.7593
0.7836
0.7534
0.7658
715,321
-0.02(-2.05%)
Dec 04, 2002
0.7587
0.7943
0.7528
0.7818
95,601
+0.03(+3.45%)
Dec 03, 2002
0.7528
0.7587
0.7469
0.7557
107,972
+0.00(+0.01%)
Dec 02, 2002
0.7474
0.7729
0.7261
0.7557
129,342
-0.01(-0.79%)
Nov 29, 2002
0.7706
0.7706
0.7605
0.7617
69,732
-0.01(-1.15%)
Nov 27, 2002
0.8038
0.8239
0.7380
0.7706
382,404
-0.03(-4.34%)
Nov 26, 2002
0.7611
0.8061
0.7498
0.8055
494,876
+0.05(+6.67%)
Nov 25, 2002
0.7540
0.7735
0.7391
0.7552
969,507
-0.00(-0.08%)
Nov 22, 2002
0.7765
0.7765
0.7528
0.7557
353,161
-0.02(-2.67%)
Nov 21, 2002
0.7854
0.7883
0.7706
0.7765
263,184
-0.02(-2.24%)
Nov 20, 2002
0.8061
0.8061
0.7883
0.7943
210,322
-0.01(-0.74%)
Nov 19, 2002
0.8233
0.8233
0.8002
0.8002
191,202
-0.02(-2.81%)
Nov 18, 2002
0.8595
0.8595
0.7706
0.8233
239,565
-0.02(-2.53%)
Nov 15, 2002
0.8588
0.8595
0.8399
0.8447
335,166
+0.00(+0.35%)
Nov 14, 2002
0.8559
0.8577
0.8417
0.8417
57,360
-0.01(-1.73%)
Nov 13, 2002
0.8399
0.8595
0.8328
0.8565
73,106
+0.03(+3.21%)
Nov 12, 2002
0.8411
0.8447
0.8121
0.8298
116,970
+0.00(+0.00%)
Nov 11, 2002
0.8008
0.8441
0.8008
0.8298
76,480
-0.01(-1.20%)
Nov 08, 2002
0.8156
0.8399
0.8156
0.8399
157,460
+0.02(+1.87%)
Nov 07, 2002
0.8346
0.8352
0.8032
0.8245
64,108
-0.01(-1.21%)
Nov 06, 2002
0.8002
0.8346
0.7350
0.8346
157,460
+0.03(+4.30%)
Nov 05, 2002
0.8002
0.8091
0.7706
0.8002
106,848
-0.00(-0.37%)
Nov 04, 2002
0.7800
0.8138
0.7800
0.8032
46,113
+0.04(+4.80%)
Nov 01, 2002
0.7617
0.7747
0.7587
0.7664
39,365
+0.00(+0.62%)
Oct 31, 2002
0.8174
0.8174
0.7617
0.7617
94,476
-0.04(-5.17%)
Oct 30, 2002
0.7866
0.8049
0.7735
0.8032
49,487
+0.01(+1.80%)
Oct 29, 2002
0.7955
0.7955
0.7883
0.7889
24,743
-0.01(-1.41%)
Oct 28, 2002
0.8067
0.8097
0.7943
0.8002
15,746
-0.00(-0.30%)
Oct 25, 2002
0.7824
0.8180
0.7824
0.8026
77,380
+0.01(+1.12%)
Oct 24, 2002
0.8168
0.8168
0.7931
0.7937
68,607
-0.02(-2.83%)
Oct 23, 2002
0.8174
0.8174
0.8008
0.8168
39,365
+0.02(+2.00%)
Oct 22, 2002
0.8091
0.8209
0.8002
0.8008
58,485
-0.01(-1.10%)
Oct 21, 2002
0.8079
0.8097
0.8079
0.8097
7,873
-0.01(-1.73%)
Oct 18, 2002
0.8061
0.8251
0.8061
0.8239
23,619
+0.00(+0.36%)
Oct 17, 2002
0.7990
0.8251
0.7943
0.8209
105,161
+0.02(+2.82%)
Oct 16, 2002
0.7291
0.7984
0.7119
0.7984
93,351
+0.07(+9.25%)
Oct 15, 2002
0.7284
0.7551
0.7243
0.7308
60,734
-0.01(-1.36%)
Oct 14, 2002
0.6994
0.7409
0.6811
0.7409
116,970
+0.04(+6.38%)
Oct 11, 2002
0.6876
0.7528
0.6876
0.6965
147,900
+0.01(+1.29%)
Oct 10, 2002
0.7119
0.7214
0.6876
0.6876
92,226
-0.02(-2.52%)
Oct 09, 2002
0.7178
0.7528
0.6852
0.7054
281,179
-0.01(-1.65%)
Oct 08, 2002
0.7706
0.7706
0.7172
0.7172
52,861
-0.05(-6.92%)
Oct 07, 2002
0.7800
0.8120
0.7706
0.7706
69,732
-0.03(-3.56%)
Oct 04, 2002
0.7854
0.8032
0.7818
0.7990
64,108
+0.00(+0.00%)
Oct 03, 2002
0.7356
0.7990
0.7356
0.7990
12,371
+0.05(+6.90%)
Oct 02, 2002
0.7421
0.7709
0.7421
0.7474
7,873
-0.02(-2.21%)
Oct 01, 2002
0.7530
0.7789
0.7356
0.7644
94,836
-0.03(-3.41%)
Sep 30, 2002
0.7528
0.7913
0.7528
0.7913
61,859
+0.01(+0.87%)
Sep 27, 2002
0.7476
0.7845
0.7476
0.7845
85,478
+0.04(+5.04%)
Sep 26, 2002
0.7474
0.7697
0.7469
0.7469
63,344
+0.00(+0.00%)
Sep 25, 2002
0.7314
0.7706
0.7172
0.7469
172,081
+0.04(+5.00%)
Sep 24, 2002
0.7054
0.7261
0.6899
0.7113
136,090
-0.00(-0.17%)
Sep 23, 2002
0.7113
0.7318
0.7113
0.7125
30,367
-0.01(-1.07%)
Sep 20, 2002
0.7119
0.7368
0.7119
0.7202
49,487
-0.01(-1.94%)
Sep 19, 2002
0.6882
0.7344
0.6876
0.7344
101,224
-0.02(-2.28%)
Sep 18, 2002
0.7201
0.7515
0.6999
0.7515
37,813
+0.03(+4.35%)
Sep 17, 2002
0.7115
0.7581
0.7006
0.7202
76,480
+0.00(+0.00%)
Sep 16, 2002
0.7350
0.7640
0.6609
0.7202
7,085,727
+0.01(+0.83%)
Sep 13, 2002
0.7173
0.7231
0.7113
0.7143
88,852
-0.01(-1.22%)
Sep 12, 2002
0.7261
0.7362
0.7143
0.7231
49,487
-0.00(-0.43%)
Sep 11, 2002
0.7220
0.7262
0.7220
0.7262
30,367
+0.01(+0.92%)
Sep 10, 2002
0.7077
0.7273
0.7001
0.7196
4,273,931
+0.01(+0.81%)
Sep 09, 2002
0.7320
0.7320
0.7089
0.7138
24,743
-0.01(-1.21%)
Sep 06, 2002
0.7393
0.7393
0.7226
0.7226
68,607
-0.02(-2.25%)
Sep 05, 2002
0.7409
0.7491
0.7243
0.7392
75,356
+0.00(+0.40%)
Sep 04, 2002
0.7333
0.7368
0.7333
0.7363
11,134
+0.00(+0.33%)
Sep 03, 2002
0.7700
0.7700
0.7255
0.7338
57,360
-0.04(-4.84%)
Aug 30, 2002
0.7700
0.7712
0.7498
0.7712
42,739
-0.01(-0.69%)
Aug 29, 2002
0.7504
0.7765
0.7498
0.7765
68,607
+0.03(+3.56%)
Aug 28, 2002
0.7587
0.7676
0.7498
0.7498
65,301
-0.02(-2.31%)
Aug 27, 2002
0.7705
0.7706
0.7617
0.7675
62,984
+0.01(+0.77%)
Aug 26, 2002
0.7795
0.7795
0.7498
0.7617
85,478
+0.00(+0.00%)
Aug 23, 2002
0.7629
0.7972
0.7521
0.7617
490,377
+0.01(+1.90%)
Aug 22, 2002
0.7469
0.7706
0.7291
0.7474
170,957
-0.00(-0.01%)
Aug 21, 2002
0.7498
0.7575
0.7386
0.7475
55,111
-0.01(-1.32%)
Aug 20, 2002
0.7469
0.7676
0.7463
0.7575
118,095
+0.01(+1.12%)
Aug 16, 2002
0.7557
0.7955
0.7409
0.7492
197,950
-0.01(-0.79%)
Aug 15, 2002
0.6935
0.7552
0.6846
0.7552
250,980
+0.07(+9.83%)
Aug 14, 2002
0.6680
0.6935
0.6680
0.6876
104,598
+0.01(+0.96%)
Aug 13, 2002
0.6994
0.6995
0.6550
0.6811
98,975
-0.02(-3.36%)
Aug 12, 2002
0.7228
0.7314
0.6514
0.7048
319,420
-0.02(-2.54%)
Aug 07, 2002
0.7261
0.7498
0.7231
0.7231
53,986
-0.01(-1.61%)
Aug 06, 2002
0.7261
0.7462
0.7231
0.7350
75,356
+0.01(+1.22%)
Aug 05, 2002
0.7291
0.7498
0.7113
0.7261
114,293
-0.01(-2.00%)
Aug 02, 2002
0.7727
0.7727
0.7267
0.7409
101,224
-0.03(-3.85%)
Aug 01, 2002
0.7706
0.7792
0.7498
0.7706
29,242
+0.02(+2.77%)
Jul 31, 2002
0.7380
0.7735
0.7231
0.7498
184,453
+0.01(+1.70%)
Jul 30, 2002
0.7350
0.7380
0.7237
0.7373
118,095
+0.00(+0.32%)
Jul 29, 2002
0.7267
0.7409
0.7172
0.7349
87,728
+0.01(+1.62%)
Jul 26, 2002
0.7735
0.7735
0.7113
0.7231
113,236
-0.05(-6.59%)
Jul 25, 2002
0.7830
0.8055
0.7231
0.7741
140,589
-0.01(-1.52%)
Jul 24, 2002
0.6988
0.8269
0.6817
0.7861
138,340
+0.05(+6.18%)
Jul 23, 2002
0.8121
0.9039
0.7077
0.7403
412,771
-0.05(-6.79%)
Jul 22, 2002
0.8186
0.8186
0.7854
0.7943
80,979
-0.02(-2.90%)
Jul 19, 2002
0.8001
0.8182
0.7883
0.8180
101,224
+0.03(+3.36%)
Jul 17, 2002
0.7961
0.8298
0.7883
0.7914
40,489
-0.03(-3.88%)
Jul 12, 2002
0.8016
0.8237
0.8010
0.8233
35,990
+0.02(+2.86%)
Jul 11, 2002
0.8304
0.8304
0.8002
0.8005
61,859
+0.01(+1.46%)
Jul 10, 2002
0.8014
0.8307
0.7889
0.7889
76,480
-0.01(-1.55%)
Jul 09, 2002
0.8298
0.8298
0.8014
0.8014
24,743
-0.01(-1.31%)
Jul 08, 2002
0.8049
0.8120
0.8049
0.8120
71,981
+0.01(+0.88%)
Jul 05, 2002
0.8180
0.8180
0.8038
0.8049
26,993
+0.00(+0.59%)
Jul 04, 2002
0.8304
0.8802
0.8002
0.8002
78,730
+0.00(+0.00%)
Jul 03, 2002
0.8304
0.8802
0.8002
0.8002
78,730
-0.04(-5.20%)
Jul 02, 2002
0.8524
0.8832
0.7913
0.8441
65,233
-0.05(-5.26%)
Jul 01, 2002
0.8061
0.8909
0.8020
0.8909
80,979
+0.08(+10.48%)
Jun 28, 2002
0.8366
0.8366
0.8002
0.8064
58,485
-0.03(-3.66%)
Jun 27, 2002
0.8340
0.8369
0.8032
0.8369
164,208
+0.02(+2.32%)
Jun 26, 2002
0.8737
0.8737
0.7765
0.8180
213,696
-0.02(-2.47%)
Jun 25, 2002
0.8506
0.8743
0.8387
0.8387
87,728
-0.04(-5.04%)
Jun 21, 2002
0.8358
0.8358
0.8358
0.8833
12,371
+0.02(+2.77%)
Jun 20, 2002
0.8336
0.8595
0.8336
0.8595
29,242
+0.03(+3.35%)
Jun 19, 2002
0.8900
0.8900
0.8298
0.8316
52,861
-0.06(-6.53%)
Jun 18, 2002
0.8583
0.9051
0.8583
0.8897
109,097
+0.03(+3.59%)
Jun 17, 2002
0.8642
0.8642
0.8405
0.8589
15,746
+0.03(+3.28%)
Jun 14, 2002
0.8358
0.8405
0.8310
0.8316
57,360
-0.04(-4.17%)
Jun 12, 2002
0.8630
0.8678
0.8624
0.8678
50,612
-0.01(-0.75%)
Jun 11, 2002
0.8595
0.8784
0.8298
0.8743
82,104
+0.00(+0.34%)
Jun 10, 2002
0.8755
0.8784
0.8595
0.8713
129,342
-0.01(-0.80%)
Jun 07, 2002
0.8867
0.8950
0.8719
0.8784
122,594
-0.02(-2.26%)
Jun 06, 2002
0.9022
0.9069
0.8987
0.8987
19,120
-0.00(-0.25%)
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.