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
Macatawa Bank Corp
(NQ:
MCBC
)
13.77
+0.04 (+0.29%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 18, 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
6.133
6.135
5.941
5.977
32,543
-0.13(-2.19%)
May 29, 2003
6.042
6.133
5.911
6.111
32,808
+0.12(+1.94%)
May 28, 2003
5.750
6.080
5.672
5.994
46,566
+0.25(+4.43%)
May 27, 2003
5.571
5.740
5.563
5.740
23,018
+0.18(+3.18%)
May 23, 2003
5.427
5.569
5.420
5.563
25,399
+0.07(+1.28%)
May 22, 2003
5.543
5.543
5.415
5.493
12,964
-0.02(-0.27%)
May 21, 2003
5.468
5.521
5.364
5.508
37,041
+0.04(+0.78%)
May 20, 2003
5.700
5.775
5.412
5.465
58,208
-0.27(-4.66%)
May 19, 2003
5.773
5.871
5.732
5.732
51,858
+0.05(+0.89%)
May 16, 2003
5.596
5.780
5.596
5.682
27,251
+0.03(+0.54%)
May 15, 2003
5.760
5.760
5.566
5.652
37,041
+0.01(+0.09%)
May 14, 2003
5.868
5.868
5.634
5.647
59,266
-0.18(-3.03%)
May 13, 2003
5.868
5.952
5.823
5.823
43,656
-0.04(-0.60%)
May 12, 2003
5.883
5.883
5.770
5.858
19,843
+0.18(+3.09%)
May 09, 2003
5.541
5.687
5.541
5.683
33,337
+0.14(+2.56%)
May 08, 2003
5.548
5.548
5.507
5.541
36,393
-0.01(-0.13%)
May 07, 2003
5.519
5.570
5.483
5.548
42,227
+0.04(+0.74%)
May 06, 2003
5.771
5.827
5.507
5.507
116,680
-0.32(-5.48%)
May 05, 2003
6.004
6.004
5.750
5.827
42,505
-0.18(-2.92%)
May 02, 2003
6.119
6.119
5.927
6.002
67,785
-0.12(-1.92%)
May 01, 2003
6.131
6.153
6.078
6.119
75,842
-0.02(-0.35%)
Apr 30, 2003
6.095
6.155
6.047
6.141
46,116
+0.06(+0.99%)
Apr 29, 2003
6.119
6.119
5.922
6.081
47,505
+0.04(+0.68%)
Apr 28, 2003
5.879
6.110
5.872
6.040
45,838
+0.17(+2.86%)
Apr 25, 2003
5.661
5.872
5.644
5.872
71,953
+0.33(+5.88%)
Apr 24, 2003
5.601
5.644
5.546
5.546
52,784
-0.05(-0.86%)
Apr 23, 2003
5.687
5.687
5.558
5.594
58,340
-0.00(-0.09%)
Apr 22, 2003
5.512
5.642
5.512
5.599
44,727
-0.04(-0.64%)
Apr 21, 2003
5.467
5.644
5.467
5.635
38,337
+0.07(+1.21%)
Apr 17, 2003
5.553
5.627
5.308
5.567
27,781
+0.12(+2.29%)
Apr 16, 2003
5.498
5.534
5.373
5.443
83,899
-0.01(-0.18%)
Apr 15, 2003
5.500
5.500
5.354
5.452
32,503
-0.07(-1.22%)
Apr 14, 2003
5.462
5.519
5.330
5.519
12,223
+0.19(+3.51%)
Apr 11, 2003
5.488
5.515
5.332
5.332
17,224
-0.07(-1.28%)
Apr 10, 2003
5.351
5.402
5.351
5.402
6,111
-0.03(-0.62%)
Apr 09, 2003
5.507
5.507
5.435
5.435
5,556
-0.06(-1.09%)
Apr 08, 2003
5.279
5.507
5.147
5.495
76,953
+0.27(+5.07%)
Apr 07, 2003
4.977
5.251
4.977
5.230
22,780
+0.27(+5.49%)
Apr 04, 2003
4.958
5.023
4.958
4.958
14,446
-0.02(-0.34%)
Apr 03, 2003
5.169
5.169
4.958
4.975
43,060
-0.08(-1.57%)
Apr 02, 2003
5.128
5.205
5.054
5.054
52,228
-0.09(-1.82%)
Apr 01, 2003
5.162
5.248
5.071
5.147
21,391
-0.01(-0.28%)
Mar 31, 2003
5.255
5.351
5.162
5.162
33,731
-0.14(-2.67%)
Mar 28, 2003
5.277
5.414
5.169
5.303
82,232
+0.12(+2.31%)
Mar 27, 2003
5.193
5.260
5.102
5.183
51,672
+0.08(+1.65%)
Mar 26, 2003
5.152
5.152
5.035
5.099
13,334
+0.05(+0.90%)
Mar 25, 2003
5.159
5.164
5.039
5.054
1,472,400
-0.08(-1.50%)
Mar 24, 2003
5.157
5.159
5.131
5.131
5,000
+0.06(+1.18%)
Mar 21, 2003
5.181
5.183
5.061
5.071
35,559
-0.06(-1.12%)
Mar 20, 2003
5.123
5.179
5.023
5.128
41,116
+0.03(+0.56%)
Mar 19, 2003
5.087
5.099
5.044
5.099
7,778
+0.01(+0.19%)
Mar 18, 2003
5.099
5.102
5.018
5.090
15,835
-0.02(-0.38%)
Mar 17, 2003
5.015
5.109
5.015
5.109
22,780
+0.06(+1.28%)
Mar 14, 2003
5.063
5.114
4.859
5.044
56,117
-0.05(-0.99%)
Mar 13, 2003
5.159
5.183
5.095
5.095
16,946
-0.09(-1.71%)
Mar 12, 2003
5.159
5.361
5.159
5.183
15,279
-0.10(-1.91%)
Mar 11, 2003
5.318
5.318
5.224
5.284
19,446
+0.03(+0.50%)
Mar 10, 2003
5.289
5.296
5.198
5.258
16,946
-0.03(-0.54%)
Mar 07, 2003
5.272
5.291
5.207
5.287
21,669
+0.01(+0.18%)
Mar 06, 2003
5.303
5.339
5.236
5.277
18,891
+0.03(+0.64%)
Mar 05, 2003
5.219
5.375
5.090
5.243
53,895
+0.00(+0.05%)
Mar 04, 2003
5.157
5.279
5.121
5.241
19,724
+0.08(+1.63%)
Mar 03, 2003
5.159
5.212
5.039
5.157
31,670
+0.05(+0.89%)
Feb 28, 2003
5.097
5.140
5.039
5.111
25,003
+0.01(+0.24%)
Feb 27, 2003
5.159
5.219
5.059
5.099
18,057
+0.02(+0.43%)
Feb 26, 2003
5.071
5.126
5.039
5.078
132,516
-0.03(-0.66%)
Feb 25, 2003
5.068
5.111
5.063
5.111
196,412
+0.03(+0.66%)
Feb 24, 2003
5.159
5.159
5.044
5.078
50,561
-0.04(-0.75%)
Feb 21, 2003
5.114
5.135
5.039
5.116
22,780
+0.00(+0.09%)
Feb 20, 2003
5.078
5.123
5.078
5.111
13,057
+0.07(+1.38%)
Feb 19, 2003
5.123
5.135
5.042
5.042
11,390
-0.09(-1.78%)
Feb 18, 2003
5.035
5.138
4.972
5.133
13,612
+0.15(+2.98%)
Feb 14, 2003
4.931
4.984
4.931
4.984
2,778
+0.06(+1.17%)
Feb 13, 2003
4.859
4.927
4.828
4.927
21,113
+0.10(+2.09%)
Feb 12, 2003
4.799
4.859
4.799
4.826
24,725
-0.00(-0.05%)
Feb 11, 2003
4.883
4.903
4.811
4.828
28,614
-0.14(-2.84%)
Feb 10, 2003
4.955
4.970
4.799
4.970
30,003
+0.00(+0.04%)
Feb 07, 2003
4.979
4.989
4.967
4.967
13,334
-0.04(-0.77%)
Feb 06, 2003
5.051
5.099
4.979
5.006
21,391
-0.05(-0.95%)
Feb 05, 2003
4.955
5.099
4.939
5.054
27,781
+0.10(+2.09%)
Feb 04, 2003
5.039
5.039
4.943
4.950
21,113
-0.09(-1.81%)
Feb 03, 2003
5.135
5.135
5.042
5.042
11,945
-0.08(-1.55%)
Jan 31, 2003
5.099
5.121
5.015
5.121
46,394
+0.18(+3.59%)
Jan 30, 2003
5.013
5.075
4.943
4.943
17,502
-0.07(-1.39%)
Jan 29, 2003
4.970
5.035
4.931
5.013
17,224
+0.03(+0.53%)
Jan 28, 2003
4.821
5.131
4.821
4.987
46,116
+0.15(+3.18%)
Jan 27, 2003
4.799
4.895
4.785
4.833
12,501
+0.02(+0.34%)
Jan 24, 2003
4.956
4.956
4.816
4.816
22,780
-0.20(-4.01%)
Jan 23, 2003
4.917
5.078
4.917
5.018
30,281
+0.08(+1.55%)
Jan 22, 2003
4.967
5.080
4.922
4.941
15,557
-0.02(-0.48%)
Jan 21, 2003
5.099
5.111
4.965
4.965
10,556
-0.06(-1.24%)
Jan 17, 2003
5.027
5.051
5.027
5.027
15,835
-0.00(-0.05%)
Jan 16, 2003
5.061
5.236
5.027
5.030
49,728
-0.03(-0.57%)
Jan 15, 2003
4.965
5.270
4.965
5.059
82,510
-0.02(-0.42%)
Jan 14, 2003
4.819
5.080
4.816
5.080
101,956
+0.24(+4.91%)
Jan 13, 2003
4.859
4.862
4.811
4.842
53,061
-0.13(-2.52%)
Jan 10, 2003
4.799
4.967
4.787
4.967
69,730
+0.17(+3.50%)
Jan 09, 2003
4.799
4.799
4.694
4.799
39,449
+0.09(+1.88%)
Jan 08, 2003
4.763
4.787
4.711
4.711
20,002
-0.07(-1.55%)
Jan 07, 2003
4.799
4.799
4.763
4.785
55,840
-0.01(-0.20%)
Jan 06, 2003
4.780
4.799
4.775
4.795
74,453
+0.03(+0.66%)
Jan 03, 2003
4.787
4.797
4.715
4.763
24,725
-0.02(-0.50%)
Jan 02, 2003
4.754
4.787
4.679
4.787
23,891
+0.02(+0.50%)
Dec 31, 2002
4.761
4.816
4.679
4.763
66,674
+0.05(+1.02%)
Dec 30, 2002
4.955
4.955
4.679
4.715
109,735
-0.13(-2.72%)
Dec 27, 2002
4.883
4.919
4.799
4.847
64,730
-0.11(-2.23%)
Dec 26, 2002
4.871
4.958
4.871
4.958
1,389
+0.01(+0.29%)
Dec 24, 2002
4.847
5.003
4.847
4.943
7,223
-0.04(-0.77%)
Dec 23, 2002
4.888
5.003
4.838
4.982
23,336
+0.04(+0.83%)
Dec 20, 2002
4.888
4.963
4.888
4.941
50,283
-0.01(-0.29%)
Dec 19, 2002
4.795
4.955
4.739
4.955
267,254
+0.20(+4.29%)
Dec 18, 2002
4.811
4.811
4.727
4.751
20,835
-0.08(-1.67%)
Dec 17, 2002
4.785
4.919
4.754
4.832
74,453
+0.03(+0.69%)
Dec 16, 2002
4.814
4.919
4.787
4.799
361,154
-0.01(-0.25%)
Dec 13, 2002
4.790
4.845
4.787
4.811
25,003
-0.01(-0.15%)
Dec 12, 2002
4.775
4.819
4.730
4.819
32,226
+0.03(+0.70%)
Dec 11, 2002
4.778
4.785
4.720
4.785
15,001
+0.01(+0.20%)
Dec 10, 2002
4.814
4.814
4.775
4.775
42,782
-0.01(-0.25%)
Dec 09, 2002
4.795
4.888
4.787
4.787
14,446
-0.03(-0.60%)
Dec 06, 2002
4.679
4.859
4.679
4.816
67,230
+0.20(+4.26%)
Dec 05, 2002
4.679
4.677
4.567
4.619
8,056
+0.05(+1.16%)
Dec 04, 2002
4.679
4.679
4.567
4.567
36,948
-0.05(-1.14%)
Dec 03, 2002
4.703
4.703
4.617
4.619
14,168
-0.06(-1.28%)
Dec 02, 2002
4.871
4.871
4.663
4.679
30,281
-0.19(-3.94%)
Nov 29, 2002
4.799
4.871
4.799
4.871
7,500
+0.07(+1.50%)
Nov 27, 2002
4.799
4.799
4.624
4.799
11,668
+0.07(+1.47%)
Nov 26, 2002
4.622
4.787
4.607
4.730
12,223
-0.01(-0.20%)
Nov 25, 2002
4.655
4.739
4.619
4.739
25,280
+0.08(+1.70%)
Nov 22, 2002
4.847
4.847
4.636
4.660
30,559
-0.16(-3.29%)
Nov 21, 2002
4.871
4.871
4.799
4.819
23,058
+0.02(+0.40%)
Nov 20, 2002
4.802
4.840
4.799
4.799
21,947
+0.01(+0.25%)
Nov 19, 2002
4.804
4.814
4.783
4.787
8,889
+0.01(+0.20%)
Nov 18, 2002
4.804
4.804
4.732
4.778
19,446
-0.06(-1.29%)
Nov 15, 2002
4.881
4.883
4.807
4.840
33,059
-0.04(-0.88%)
Nov 14, 2002
4.828
4.883
4.807
4.883
45,561
+0.08(+1.75%)
Nov 13, 2002
4.797
4.799
4.776
4.799
40,838
+0.00(+0.05%)
Nov 12, 2002
4.727
4.778
4.727
4.797
13,057
+0.07(+1.47%)
Nov 11, 2002
4.771
4.804
4.727
4.727
8,889
-0.04(-0.91%)
Nov 08, 2002
4.682
4.771
4.679
4.771
34,448
+0.14(+2.95%)
Nov 07, 2002
4.787
4.799
4.624
4.634
70,008
-0.17(-3.45%)
Nov 06, 2002
4.823
4.823
4.790
4.799
18,335
-0.03(-0.70%)
Nov 05, 2002
4.855
4.900
4.787
4.833
24,169
-0.04(-0.84%)
Nov 04, 2002
4.883
4.883
4.811
4.874
12,501
-0.01(-0.20%)
Nov 01, 2002
4.828
4.883
4.797
4.883
27,503
+0.08(+1.75%)
Oct 31, 2002
4.778
4.847
4.756
4.799
15,557
-0.05(-0.99%)
Oct 30, 2002
4.715
4.859
4.715
4.847
23,891
+0.11(+2.38%)
Oct 29, 2002
4.879
4.879
4.691
4.735
37,782
-0.14(-2.95%)
Oct 28, 2002
4.919
4.919
4.751
4.879
22,780
-0.05(-1.07%)
Oct 25, 2002
4.619
4.943
4.615
4.931
80,682
+0.31(+6.64%)
Oct 24, 2002
4.595
4.684
4.595
4.624
21,669
+0.04(+0.89%)
Oct 23, 2002
4.521
4.583
4.451
4.583
22,780
+0.12(+2.69%)
Oct 22, 2002
4.427
4.547
4.427
4.463
35,837
+0.07(+1.64%)
Oct 21, 2002
4.389
4.423
4.384
4.391
31,670
+0.01(+0.22%)
Oct 18, 2002
4.379
4.439
4.367
4.382
69,730
+0.01(+0.33%)
Oct 17, 2002
4.367
4.391
4.319
4.367
351,987
+0.02(+0.55%)
Oct 16, 2002
4.343
4.367
4.325
4.343
42,227
+0.00(+0.00%)
Oct 15, 2002
4.259
4.343
4.259
4.343
225,860
+0.10(+2.43%)
Oct 14, 2002
4.171
4.240
4.137
4.240
31,570
+0.07(+1.73%)
Oct 11, 2002
4.132
4.293
4.115
4.168
36,671
-0.06(-1.31%)
Oct 10, 2002
4.236
4.307
4.113
4.224
37,296
-0.02(-0.39%)
Oct 09, 2002
4.329
4.401
4.240
4.240
14,724
-0.12(-2.75%)
Oct 08, 2002
4.435
4.435
4.341
4.360
5,278
+0.04(+0.83%)
Oct 07, 2002
4.475
4.475
4.324
4.324
10,834
-0.07(-1.53%)
Oct 04, 2002
4.473
4.480
4.341
4.391
35,837
-0.09(-2.03%)
Oct 03, 2002
4.530
4.538
4.447
4.482
8,056
+0.02(+0.42%)
Oct 02, 2002
4.432
4.528
4.432
4.463
15,279
+0.05(+1.09%)
Oct 01, 2002
4.416
4.416
4.327
4.415
20,002
-0.01(-0.16%)
Sep 30, 2002
4.355
4.430
4.346
4.423
52,506
+0.05(+1.21%)
Sep 27, 2002
4.367
4.432
4.271
4.370
38,615
+0.05(+1.17%)
Sep 26, 2002
4.283
4.331
4.199
4.319
30,281
-0.05(-1.09%)
Sep 25, 2002
4.324
4.367
4.286
4.367
36,671
+0.05(+1.11%)
Sep 24, 2002
4.317
4.367
4.259
4.319
30,281
+0.00(+0.00%)
Sep 23, 2002
4.327
4.363
4.255
4.319
23,336
-0.01(-0.17%)
Sep 20, 2002
4.324
4.475
4.250
4.327
112,513
+0.02(+0.51%)
Sep 19, 2002
4.562
4.562
4.283
4.305
81,120
-0.24(-5.18%)
Sep 18, 2002
4.684
4.684
4.535
4.540
24,169
-0.10(-2.22%)
Sep 17, 2002
4.667
4.679
4.567
4.643
25,558
-0.02(-0.51%)
Sep 16, 2002
4.679
4.708
4.619
4.667
28,892
-0.01(-0.26%)
Sep 13, 2002
4.643
4.679
4.643
4.679
1,500,181
-0.03(-0.61%)
Sep 12, 2002
4.720
4.720
4.655
4.708
7,778
+0.03(+0.56%)
Sep 11, 2002
4.728
4.728
4.682
4.682
11,945
-0.09(-1.96%)
Sep 10, 2002
4.787
4.790
4.679
4.775
28,058
-0.00(-0.10%)
Sep 09, 2002
4.730
4.787
4.691
4.780
17,502
+0.05(+1.01%)
Sep 06, 2002
4.785
4.790
4.727
4.732
15,001
-0.06(-1.20%)
Sep 05, 2002
4.800
4.812
4.660
4.790
37,504
-0.04(-0.85%)
Sep 04, 2002
4.787
4.831
4.754
4.831
72,267
+0.05(+1.00%)
Sep 03, 2002
4.799
4.799
4.684
4.783
7,778
-0.02(-0.35%)
Aug 30, 2002
4.751
4.840
4.751
4.799
30,687
+0.05(+1.01%)
Aug 29, 2002
4.811
4.811
4.751
4.751
6,111
+0.02(+0.51%)
Aug 28, 2002
4.679
4.799
4.679
4.727
10,001
+0.05(+1.03%)
Aug 27, 2002
4.799
4.799
4.677
4.679
29,725
-0.12(-2.45%)
Aug 26, 2002
4.807
4.807
4.631
4.797
41,116
+0.03(+0.71%)
Aug 23, 2002
4.895
4.895
4.670
4.763
21,058
-0.06(-1.24%)
Aug 22, 2002
4.893
4.893
4.787
4.823
40,838
-0.09(-1.90%)
Aug 21, 2002
4.860
4.919
4.838
4.917
14,190
+0.09(+1.94%)
Aug 20, 2002
4.879
4.943
4.823
4.823
18,613
+0.00(+0.00%)
Aug 16, 2002
4.843
4.919
4.799
4.823
28,336
+0.00(+0.00%)
Aug 15, 2002
4.835
4.847
4.787
4.823
13,334
-0.01(-0.25%)
Aug 14, 2002
4.799
4.843
4.692
4.835
9,723
+0.14(+3.07%)
Aug 13, 2002
4.893
4.895
4.691
4.691
33,337
-0.05(-1.11%)
Aug 12, 2002
4.807
4.977
4.742
4.744
17,224
-0.03(-0.60%)
Aug 07, 2002
5.075
5.080
4.595
4.773
93,339
-0.31(-6.05%)
Aug 06, 2002
5.039
5.080
5.039
5.080
11,668
+0.29(+5.96%)
Aug 05, 2002
4.667
5.097
4.667
4.795
22,224
-0.18(-3.57%)
Aug 02, 2002
4.785
5.063
4.739
4.972
33,059
+0.32(+6.80%)
Aug 01, 2002
5.059
5.111
4.655
4.655
20,835
-0.26(-5.37%)
Jul 31, 2002
4.680
5.111
4.680
4.919
30,603
-0.12(-2.33%)
Jul 30, 2002
4.775
5.037
4.591
5.037
11,834,767
+0.27(+5.64%)
Jul 29, 2002
4.339
4.811
4.339
4.768
49,172
+0.43(+9.90%)
Jul 26, 2002
4.341
4.343
4.319
4.339
32,226
-0.00(-0.06%)
Jul 25, 2002
4.257
4.362
4.243
4.341
99,734
+0.07(+1.63%)
Jul 24, 2002
4.236
4.327
4.108
4.271
136,327
+0.05(+1.08%)
Jul 23, 2002
4.355
4.391
4.079
4.226
299,202
-0.13(-2.92%)
Jul 22, 2002
4.619
4.624
4.353
4.353
212,525
-0.27(-5.77%)
Jul 19, 2002
4.790
4.790
4.619
4.619
29,725
-0.18(-3.70%)
Jul 17, 2002
4.871
4.871
4.766
4.797
57,506
-0.01(-0.30%)
Jul 12, 2002
4.900
4.972
4.732
4.811
38,893
+0.05(+1.11%)
Jul 11, 2002
4.991
4.991
4.749
4.759
100,289
-0.24(-4.85%)
Jul 10, 2002
5.039
5.073
5.001
5.001
28,058
-0.00(-0.10%)
Jul 09, 2002
5.039
5.039
5.006
5.006
25,558
-0.03(-0.66%)
Jul 08, 2002
5.039
5.039
5.039
5.039
50,283
-0.00(-0.00%)
Jul 05, 2002
5.053
5.085
5.030
5.039
39,449
+0.00(+0.00%)
Jul 04, 2002
5.039
5.071
4.975
5.039
25,280
+0.00(+0.00%)
Jul 03, 2002
5.039
5.071
4.975
5.039
25,280
+0.10(+2.09%)
Jul 02, 2002
5.003
5.039
4.936
4.936
154,740
-0.09(-1.81%)
Jul 01, 2002
5.097
5.159
4.867
5.027
271,699
-0.16(-3.05%)
Jun 28, 2002
4.970
5.234
4.946
5.186
1,063,184
+0.22(+4.35%)
Jun 27, 2002
4.951
4.972
4.917
4.970
82,787
+0.02(+0.39%)
Jun 26, 2002
4.898
4.951
4.871
4.951
68,341
+0.02(+0.39%)
Jun 25, 2002
4.917
4.941
4.895
4.931
57,784
+0.04(+0.74%)
Jun 21, 2002
4.826
4.826
4.826
4.895
28,614
-0.02(-0.44%)
Jun 20, 2002
4.833
4.917
4.833
4.917
20,558
+0.01(+0.20%)
Jun 19, 2002
4.845
4.989
4.840
4.907
32,226
+0.06(+1.29%)
Jun 18, 2002
4.823
4.991
4.823
4.845
27,225
+0.05(+0.95%)
Jun 17, 2002
4.835
4.955
4.723
4.799
59,451
+0.00(+0.00%)
Jun 14, 2002
4.843
4.843
4.754
4.799
77,231
-0.12(-2.44%)
Jun 12, 2002
4.967
5.039
4.886
4.919
39,171
+0.00(+0.00%)
Jun 11, 2002
4.775
5.015
4.763
4.919
30,003
+0.14(+2.91%)
Jun 10, 2002
4.797
4.797
4.739
4.780
9,445
-0.01(-0.30%)
Jun 07, 2002
4.679
4.795
4.632
4.795
62,785
+0.04(+0.91%)
Jun 06, 2002
4.991
4.991
4.720
4.751
61,118
-0.17(-3.42%)
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.