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
Icici Bank Ltd ADR
(NY:
IBN
)
26.04
-0.41 (-1.55%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 13, 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
1.032
1.061
1.025
1.060
2,151,342
+0.03(+2.90%)
May 29, 2003
1.014
1.043
1.014
1.030
2,157,066
+0.01(+0.77%)
May 28, 2003
1.010
1.024
1.008
1.022
1,276,306
+0.01(+1.25%)
May 27, 2003
0.9985
1.010
0.9875
1.010
1,027,022
+0.01(+1.26%)
May 23, 2003
0.9828
1.006
0.9828
0.9970
622,573
+0.02(+2.26%)
May 22, 2003
0.9923
0.9923
0.9624
0.9750
1,025,751
-0.03(-3.28%)
May 21, 2003
0.9985
1.022
0.9938
1.008
461,047
+0.03(+2.56%)
May 20, 2003
0.9860
1.017
0.9828
0.9828
1,296,020
-0.01(-0.79%)
May 19, 2003
1.021
1.022
0.9907
0.9907
731,316
-0.03(-2.93%)
May 16, 2003
0.9514
1.025
0.9514
1.021
2,028,608
+0.08(+8.53%)
May 15, 2003
0.9246
0.9435
0.9246
0.9404
1,865,175
+0.03(+2.75%)
May 14, 2003
0.9356
0.9356
0.9121
0.9152
876,308
-0.01(-1.36%)
May 13, 2003
0.9545
0.9545
0.9246
0.9278
1,157,388
-0.03(-2.80%)
May 12, 2003
0.9372
0.9624
0.9372
0.9545
1,755,159
+0.01(+1.34%)
May 09, 2003
0.9388
0.9545
0.9278
0.9419
1,101,426
+0.02(+2.04%)
May 08, 2003
0.8963
0.9231
0.8963
0.9231
1,032,746
+0.02(+2.09%)
May 07, 2003
0.9073
0.9073
0.8963
0.9042
1,011,124
-0.00(-0.52%)
May 06, 2003
0.9042
0.9183
0.8932
0.9089
1,437,832
+0.00(+0.35%)
May 05, 2003
0.9042
0.9105
0.8932
0.9058
1,940,850
+0.01(+1.23%)
May 02, 2003
0.8554
0.8948
0.8554
0.8948
1,335,447
+0.04(+4.98%)
May 01, 2003
0.8366
0.8617
0.8366
0.8523
1,085,528
+0.02(+2.85%)
Apr 30, 2003
0.8649
0.8649
0.8193
0.8287
2,532,899
-0.07(-8.03%)
Apr 29, 2003
0.9121
0.9356
0.8995
0.9010
1,867,719
+0.00(+0.00%)
Apr 28, 2003
0.9121
0.9278
0.9010
0.9010
1,075,353
-0.02(-2.05%)
Apr 25, 2003
0.9419
0.9435
0.9121
0.9199
2,337,669
-0.02(-2.17%)
Apr 24, 2003
0.9435
0.9435
0.9356
0.9404
893,478
+0.01(+0.67%)
Apr 23, 2003
0.9435
0.9435
0.9278
0.9341
214,307
-0.01(-1.00%)
Apr 22, 2003
0.9435
0.9435
0.9278
0.9435
508,742
+0.00(+0.17%)
Apr 21, 2003
0.9435
0.9435
0.9356
0.9419
262,638
-0.00(-0.17%)
Apr 17, 2003
0.9466
0.9466
0.9278
0.9435
496,023
-0.00(-0.33%)
Apr 16, 2003
0.9435
0.9514
0.9435
0.9466
3,329,080
+0.01(+1.18%)
Apr 15, 2003
0.9388
0.9529
0.9356
0.9356
2,254,999
+0.03(+3.30%)
Apr 14, 2003
0.9294
0.9309
0.8995
0.9058
1,114,780
-0.02(-2.04%)
Apr 11, 2003
0.9419
0.9514
0.9215
0.9246
2,608,574
-0.03(-3.29%)
Apr 10, 2003
0.9718
0.9797
0.9561
0.9561
1,547,847
-0.02(-2.41%)
Apr 09, 2003
0.9907
0.9907
0.9765
0.9797
436,882
-0.02(-1.58%)
Apr 08, 2003
1.028
1.028
0.9923
0.9954
1,175,830
-0.04(-4.09%)
Apr 07, 2003
1.061
1.063
1.038
1.038
2,246,732
-0.01(-1.20%)
Apr 04, 2003
1.002
1.054
1.002
1.050
3,123,676
+0.05(+5.03%)
Apr 03, 2003
0.9891
1.002
0.9844
1.000
2,630,832
+0.01(+1.11%)
Apr 02, 2003
0.9671
1.010
0.9671
0.9891
2,211,120
+0.02(+2.28%)
Apr 01, 2003
0.9828
0.9844
0.9671
0.9671
2,087,114
-0.02(-2.38%)
Mar 31, 2003
1.013
1.013
0.9750
0.9907
994,590
-0.03(-2.48%)
Mar 28, 2003
1.000
1.017
1.000
1.016
589,504
+0.03(+3.19%)
Mar 27, 2003
0.9907
0.9907
0.9797
0.9844
1,619,707
-0.01(-0.63%)
Mar 26, 2003
1.006
1.006
0.9750
0.9907
1,063,270
-0.02(-1.87%)
Mar 25, 2003
1.011
1.013
1.002
1.010
227,662
+0.00(+0.31%)
Mar 24, 2003
1.052
1.052
1.006
1.006
99,840
-0.05(-5.04%)
Mar 21, 2003
1.060
1.061
1.054
1.060
964,066
+0.00(+0.15%)
Mar 20, 2003
1.035
1.058
1.035
1.058
1,481,075
+0.04(+3.86%)
Mar 19, 2003
1.002
1.022
1.002
1.019
490,300
+0.02(+2.05%)
Mar 18, 2003
1.028
1.054
0.9907
0.9985
844,511
-0.03(-2.91%)
Mar 17, 2003
1.043
1.043
1.022
1.028
312,240
-0.02(-1.95%)
Mar 14, 2003
1.033
1.055
1.033
1.049
416,532
+0.00(+0.00%)
Mar 13, 2003
1.014
1.055
1.011
1.049
382,828
+0.03(+2.62%)
Mar 12, 2003
1.019
1.022
0.9970
1.022
264,545
+0.00(+0.15%)
Mar 11, 2003
1.014
1.021
1.006
1.021
978,692
+0.00(+0.31%)
Mar 10, 2003
1.032
1.035
1.003
1.017
497,931
-0.02(-2.27%)
Mar 07, 2003
1.044
1.049
1.024
1.041
295,070
-0.01(-0.60%)
Mar 06, 2003
1.068
1.069
1.043
1.047
896,021
-0.03(-3.20%)
Mar 05, 2003
1.116
1.116
1.066
1.082
767,564
-0.04(-3.37%)
Mar 04, 2003
1.105
1.120
1.105
1.120
374,561
-0.00(-0.14%)
Mar 03, 2003
1.124
1.127
1.112
1.121
599,679
+0.00(+0.28%)
Feb 28, 2003
1.093
1.123
1.093
1.118
372,017
+0.02(+2.01%)
Feb 27, 2003
1.090
1.102
1.090
1.096
157,710
+0.01(+0.72%)
Feb 26, 2003
1.085
1.093
1.085
1.088
314,148
+0.00(+0.29%)
Feb 25, 2003
1.116
1.121
1.068
1.085
927,818
-0.04(-3.23%)
Feb 24, 2003
1.123
1.123
1.116
1.121
1,162,475
+0.00(+0.00%)
Feb 21, 2003
1.116
1.124
1.109
1.121
606,038
+0.00(+0.42%)
Feb 20, 2003
1.113
1.118
1.109
1.116
2,515,093
+0.00(+0.42%)
Feb 19, 2003
1.105
1.116
1.105
1.112
1,820,024
+0.01(+0.57%)
Feb 18, 2003
1.109
1.116
1.096
1.105
1,028,930
+0.01(+0.72%)
Feb 14, 2003
1.102
1.102
1.088
1.098
307,153
+0.01(+1.01%)
Feb 13, 2003
1.116
1.116
1.085
1.087
1,140,218
+0.02(+1.62%)
Feb 12, 2003
1.077
1.082
1.065
1.069
256,914
-0.01(-0.88%)
Feb 11, 2003
1.052
1.079
1.052
1.079
1,443,555
+0.03(+2.54%)
Feb 10, 2003
1.052
1.058
1.047
1.052
674,083
+0.00(+0.00%)
Feb 07, 2003
1.061
1.068
1.047
1.052
109,379
-0.02(-1.76%)
Feb 06, 2003
1.057
1.077
1.047
1.071
125,913
+0.00(+0.15%)
Feb 05, 2003
1.050
1.069
1.043
1.069
325,594
+0.00(+0.44%)
Feb 04, 2003
1.069
1.069
1.050
1.065
75,039
-0.02(-1.74%)
Feb 03, 2003
1.101
1.101
1.054
1.083
888,390
-0.02(-1.43%)
Jan 31, 2003
1.080
1.109
1.080
1.099
980,600
+0.02(+1.75%)
Jan 30, 2003
1.093
1.096
1.071
1.080
3,879,157
-0.02(-1.44%)
Jan 29, 2003
1.061
1.102
1.061
1.096
781,554
+0.03(+2.50%)
Jan 28, 2003
1.057
1.071
1.054
1.069
1,083,620
+0.02(+1.49%)
Jan 27, 2003
1.050
1.055
1.038
1.054
117,646
-0.01(-0.74%)
Jan 24, 2003
1.096
1.096
1.057
1.061
380,920
-0.02(-1.75%)
Jan 23, 2003
1.085
1.087
1.074
1.080
597,771
-0.01(-1.29%)
Jan 22, 2003
1.118
1.118
1.093
1.094
2,447,685
-0.02(-2.11%)
Jan 21, 2003
1.120
1.124
1.116
1.118
1,535,764
+0.05(+4.40%)
Jan 17, 2003
1.069
1.072
1.061
1.071
321,779
+0.00(+0.00%)
Jan 16, 2003
1.060
1.096
1.049
1.071
1,346,258
+0.02(+1.64%)
Jan 15, 2003
1.024
1.054
1.024
1.054
1,035,290
+0.03(+2.76%)
Jan 14, 2003
1.041
1.041
1.021
1.025
336,405
-0.01(-1.21%)
Jan 13, 2003
1.054
1.055
1.027
1.038
303,337
+0.02(+1.54%)
Jan 10, 2003
0.9844
1.030
0.9844
1.022
858,502
+0.04(+4.33%)
Jan 09, 2003
0.9671
0.9844
0.9655
0.9797
463,591
+0.02(+2.13%)
Jan 08, 2003
0.9828
0.9828
0.9529
0.9592
361,842
-0.03(-2.87%)
Jan 07, 2003
1.006
1.006
0.9750
0.9875
249,919
-0.03(-2.94%)
Jan 06, 2003
0.9781
1.027
0.9750
1.017
414,624
+0.04(+4.19%)
Jan 03, 2003
1.003
1.003
0.9765
0.9765
501,746
-0.03(-3.27%)
Jan 02, 2003
1.022
1.024
1.005
1.010
197,137
-0.01(-1.23%)
Dec 31, 2002
1.014
1.022
0.9907
1.022
126,549
+0.00(+0.00%)
Dec 30, 2002
1.032
1.039
1.011
1.022
90,937
-0.01(-0.91%)
Dec 27, 2002
1.022
1.038
1.006
1.032
280,444
+0.02(+1.70%)
Dec 26, 2002
1.038
1.054
1.014
1.014
57,869
-0.01(-0.77%)
Dec 24, 2002
1.027
1.027
0.9985
1.022
103,020
-0.00(-0.31%)
Dec 23, 2002
1.046
1.046
1.022
1.025
532,907
-0.03(-2.69%)
Dec 20, 2002
1.022
1.058
1.022
1.054
295,706
+0.03(+2.45%)
Dec 19, 2002
1.011
1.032
1.011
1.028
703,971
+0.00(+0.15%)
Dec 18, 2002
1.054
1.054
1.021
1.027
2,700,784
-0.03(-2.54%)
Dec 17, 2002
1.046
1.054
1.038
1.054
1,506,512
+0.01(+0.75%)
Dec 16, 2002
1.093
1.093
1.038
1.046
920,187
-0.06(-5.00%)
Dec 13, 2002
1.047
1.101
1.035
1.101
2,400,626
+0.05(+5.10%)
Dec 12, 2002
0.9750
1.054
0.9734
1.047
2,911,912
+0.07(+7.42%)
Dec 11, 2002
0.9671
0.9750
0.9514
0.9750
3,803,482
+0.05(+5.08%)
Dec 10, 2002
0.9136
0.9388
0.9121
0.9278
893,478
+0.01(+1.55%)
Dec 09, 2002
0.9121
0.9199
0.9121
0.9136
153,894
+0.00(+0.35%)
Dec 06, 2002
0.9199
0.9309
0.8963
0.9105
180,603
-0.02(-1.86%)
Dec 05, 2002
0.8963
0.9278
0.8932
0.9278
359,934
+0.04(+4.42%)
Dec 04, 2002
0.9121
0.9136
0.8806
0.8885
765,656
-0.03(-3.09%)
Dec 03, 2002
0.9278
0.9356
0.8979
0.9168
167,884
-0.01(-1.19%)
Dec 02, 2002
0.9294
0.9435
0.9262
0.9278
600,951
-0.02(-1.67%)
Nov 29, 2002
0.9419
0.9435
0.9309
0.9435
116,374
+0.00(+0.33%)
Nov 27, 2002
0.9671
0.9671
0.8963
0.9404
8,475,642
-0.02(-1.64%)
Nov 26, 2002
0.9498
0.9608
0.9498
0.9561
1,247,689
+0.01(+0.66%)
Nov 25, 2002
0.8617
0.9592
0.8617
0.9498
3,217,793
+0.00(+0.00%)
Nov 22, 2002
0.8649
0.9514
0.8633
0.9498
2,723,041
+0.12(+14.18%)
Nov 21, 2002
0.8334
0.8334
0.8224
0.8319
534,815
+0.01(+0.76%)
Nov 20, 2002
0.8020
0.8287
0.8020
0.8256
1,513,507
+0.02(+2.54%)
Nov 19, 2002
0.8146
0.8146
0.8004
0.8051
781,554
-0.01(-1.16%)
Nov 18, 2002
0.8177
0.8240
0.8098
0.8146
1,244,510
-0.00(-0.19%)
Nov 15, 2002
0.8130
0.8240
0.8067
0.8161
1,849,277
+0.01(+0.78%)
Nov 14, 2002
0.7941
0.8177
0.7863
0.8098
3,900,779
+0.05(+5.97%)
Nov 13, 2002
0.7705
0.7705
0.7454
0.7642
696,976
+0.00(+0.41%)
Nov 12, 2002
0.7705
0.7910
0.7391
0.7611
4,157,058
-0.08(-9.53%)
Nov 11, 2002
0.8665
0.8743
0.8413
0.8413
129,093
-0.03(-3.25%)
Nov 08, 2002
0.8649
0.8885
0.8649
0.8696
301,429
+0.02(+2.41%)
Nov 07, 2002
0.8885
0.8885
0.8429
0.8492
228,933
-0.04(-4.42%)
Nov 06, 2002
0.8853
0.8932
0.8806
0.8885
262,638
+0.01(+0.71%)
Nov 05, 2002
0.9309
0.9309
0.8806
0.8822
394,275
-0.05(-5.71%)
Nov 04, 2002
0.9482
0.9482
0.9168
0.9356
958,978
-0.01(-0.83%)
Nov 01, 2002
0.9655
0.9655
0.9372
0.9435
1,397,768
-0.02(-2.44%)
Oct 31, 2002
0.9419
0.9875
0.9404
0.9671
1,168,834
+0.03(+2.67%)
Oct 30, 2002
0.9356
0.9435
0.9341
0.9419
242,288
+0.02(+1.87%)
Oct 29, 2002
0.9624
0.9624
0.9042
0.9246
120,190
-0.04(-3.92%)
Oct 28, 2002
0.9435
0.9718
0.9404
0.9624
1,046,100
+0.04(+4.08%)
Oct 25, 2002
0.8963
0.9278
0.8963
0.9246
1,554,206
+0.02(+2.44%)
Oct 24, 2002
0.9010
0.9058
0.9010
0.9026
1,860,723
+0.00(+0.17%)
Oct 23, 2002
0.8869
0.9010
0.8822
0.9010
1,155,480
+0.01(+1.42%)
Oct 22, 2002
0.9231
0.9231
0.8869
0.8885
1,065,814
-0.03(-3.75%)
Oct 21, 2002
0.9278
0.9356
0.9199
0.9231
198,409
+0.00(+0.34%)
Oct 18, 2002
0.9372
0.9372
0.9026
0.9199
564,703
-0.02(-1.68%)
Oct 17, 2002
0.9435
0.9529
0.9294
0.9356
394,275
-0.00(-0.50%)
Oct 16, 2002
0.9435
0.9466
0.9309
0.9404
696,340
+0.01(+0.67%)
Oct 15, 2002
0.9278
0.9482
0.9073
0.9341
56,597
+0.02(+2.41%)
Oct 14, 2002
0.9042
0.9199
0.9042
0.9121
572,334
+0.00(+0.00%)
Oct 11, 2002
0.8963
0.9278
0.8963
0.9121
852,778
+0.00(+0.35%)
Oct 10, 2002
0.8963
0.9105
0.8963
0.9089
282,351
-0.00(-0.17%)
Oct 09, 2002
0.9073
0.9278
0.8963
0.9105
400,634
-0.00(-0.52%)
Oct 08, 2002
0.9435
0.9435
0.8806
0.9152
328,774
-0.04(-4.12%)
Oct 07, 2002
0.9750
0.9828
0.9309
0.9545
167,248
-0.02(-1.78%)
Oct 04, 2002
0.9718
0.9718
0.9592
0.9718
96,660
+0.00(+0.49%)
Oct 03, 2002
0.9592
0.9671
0.9592
0.9671
227,026
+0.01(+0.99%)
Oct 02, 2002
0.9655
0.9655
0.9529
0.9577
1,114,145
+0.02(+2.18%)
Oct 01, 2002
0.9514
0.9514
0.9356
0.9372
92,209
-0.00(-0.50%)
Sep 30, 2002
0.9325
0.9514
0.9309
0.9419
534,815
+0.01(+1.01%)
Sep 27, 2002
0.9278
0.9435
0.9278
0.9325
466,134
+0.00(+0.51%)
Sep 26, 2002
0.9199
0.9671
0.9042
0.9278
106,835
+0.03(+3.69%)
Sep 25, 2002
0.8680
0.8963
0.8680
0.8948
555,164
+0.00(+0.00%)
Sep 24, 2002
0.9026
0.9152
0.8885
0.8948
697,612
-0.00(-0.52%)
Sep 23, 2002
0.9121
0.9121
0.8837
0.8995
443,877
-0.00(-0.52%)
Sep 20, 2002
0.8948
0.9073
0.8885
0.9042
693,796
-0.02(-2.38%)
Sep 19, 2002
0.9907
0.9907
0.9199
0.9262
1,304,287
-0.05(-5.46%)
Sep 18, 2002
0.9985
0.9985
0.9718
0.9797
926,546
-0.03(-2.96%)
Sep 17, 2002
0.9907
1.014
0.9907
1.010
437,518
+0.02(+2.07%)
Sep 16, 2002
0.9860
0.9970
0.9734
0.9891
135,452
+0.01(+0.64%)
Sep 13, 2002
0.9985
1.013
0.9828
0.9828
244,832
-0.03(-3.40%)
Sep 12, 2002
1.014
1.022
0.9954
1.017
308,424
-0.01(-0.92%)
Sep 11, 2002
0.9985
1.027
0.9985
1.027
280,444
+0.00(+0.15%)
Sep 10, 2002
1.022
1.032
1.014
1.025
1,524,318
+0.01(+0.62%)
Sep 09, 2002
0.9592
1.022
0.9592
1.019
583,781
+0.05(+4.85%)
Sep 06, 2002
0.9514
0.9718
0.9498
0.9718
626,388
+0.03(+3.00%)
Sep 05, 2002
0.9592
0.9592
0.9294
0.9435
875,036
-0.04(-4.00%)
Sep 04, 2002
0.9435
0.9985
0.9388
0.9828
1,138,310
+0.00(+0.00%)
Sep 03, 2002
1.030
1.030
0.9655
0.9828
415,260
-0.06(-5.73%)
Aug 30, 2002
1.054
1.058
1.028
1.043
104,292
-0.03(-2.50%)
Aug 29, 2002
1.022
1.069
1.008
1.069
635,927
+0.05(+5.26%)
Aug 28, 2002
1.021
1.021
1.005
1.016
557,072
-0.00(-0.46%)
Aug 27, 2002
1.014
1.030
1.003
1.021
1,226,068
+0.02(+2.21%)
Aug 26, 2002
0.9828
0.9985
0.9765
0.9985
702,064
+0.03(+2.75%)
Aug 23, 2002
0.9435
0.9750
0.9435
0.9718
91,573
+0.02(+2.49%)
Aug 22, 2002
0.9199
0.9514
0.9199
0.9482
2,079,483
+0.03(+2.73%)
Aug 21, 2002
0.9309
0.9435
0.9199
0.9231
335,133
-0.00(-0.34%)
Aug 20, 2002
0.9042
0.9278
0.9042
0.9262
772,651
-0.02(-1.83%)
Aug 16, 2002
0.9278
0.9435
0.9215
0.9435
641,650
+0.03(+3.45%)
Aug 15, 2002
0.9404
0.9404
0.8995
0.9121
736,404
-0.01(-1.36%)
Aug 14, 2002
0.9231
0.9246
0.9121
0.9246
302,701
+0.00(+0.17%)
Aug 13, 2002
0.9121
0.9231
0.9121
0.9231
261,366
+0.01(+1.38%)
Aug 12, 2002
0.8900
0.9121
0.8853
0.9105
809,535
+0.01(+1.58%)
Aug 07, 2002
0.9341
0.9341
0.8916
0.8963
940,536
-0.03(-3.06%)
Aug 06, 2002
0.8822
0.9435
0.8822
0.9246
539,266
+0.05(+6.14%)
Aug 05, 2002
0.9152
0.9152
0.8680
0.8712
1,127,499
-0.04(-4.81%)
Aug 02, 2002
0.9985
0.9985
0.9121
0.9152
841,968
-0.09(-9.06%)
Aug 01, 2002
0.9985
1.046
0.9671
1.006
2,669,623
+0.06(+5.78%)
Jul 31, 2002
0.9875
0.9875
0.9026
0.9514
696,340
-0.04(-3.97%)
Jul 30, 2002
0.9907
1.030
0.9907
0.9907
653,097
+0.00(+0.00%)
Jul 29, 2002
0.9514
0.9907
0.9514
0.9907
121,462
+0.05(+5.00%)
Jul 26, 2002
0.9121
0.9498
0.9042
0.9435
571,062
+0.00(+0.00%)
Jul 25, 2002
1.079
1.079
0.9121
0.9435
788,550
-0.15(-13.54%)
Jul 24, 2002
1.022
1.093
1.006
1.091
623,208
+0.06(+6.12%)
Jul 23, 2002
1.022
1.038
1.022
1.028
342,764
+0.01(+0.62%)
Jul 22, 2002
1.022
1.072
1.006
1.022
494,751
-0.02(-1.51%)
Jul 19, 2002
1.014
1.041
1.008
1.038
508,106
+0.00(+0.46%)
Jul 17, 2002
1.038
1.038
1.028
1.033
306,517
-0.03(-2.81%)
Jul 12, 2002
1.083
1.091
1.047
1.063
303,337
-0.03(-2.73%)
Jul 11, 2002
1.060
1.093
1.046
1.093
227,662
+0.03(+2.81%)
Jul 10, 2002
1.096
1.096
1.063
1.063
237,200
-0.04(-3.43%)
Jul 09, 2002
1.101
1.101
1.101
1.101
230,841
+0.00(+0.00%)
Jul 08, 2002
1.101
1.101
1.101
1.101
386,643
-0.02(-1.41%)
Jul 05, 2002
1.132
1.132
1.101
1.116
3,224,788
-0.04(-3.27%)
Jul 04, 2002
1.124
1.156
1.109
1.154
643,558
+0.00(+0.00%)
Jul 03, 2002
1.124
1.156
1.109
1.154
643,558
+0.03(+3.09%)
Jul 02, 2002
1.140
1.186
1.116
1.120
522,096
+0.01(+1.14%)
Jul 01, 2002
1.109
1.132
1.063
1.107
264,545
+0.01(+0.57%)
Jun 28, 2002
1.052
1.101
1.052
1.101
1,317,005
+0.06(+5.58%)
Jun 27, 2002
1.022
1.050
0.9985
1.043
550,713
+0.00(+0.45%)
Jun 26, 2002
1.061
1.061
1.014
1.038
1,028,930
-0.06(-5.04%)
Jun 25, 2002
0.9985
1.101
0.9875
1.093
768,200
+0.06(+5.30%)
Jun 21, 2002
1.022
1.046
1.022
1.038
380,920
+0.00(+0.00%)
Jun 20, 2002
1.085
1.085
1.022
1.038
1,998,720
-0.08(-7.04%)
Jun 19, 2002
1.172
1.172
1.101
1.116
648,646
-0.06(-5.33%)
Jun 18, 2002
1.211
1.214
1.179
1.179
77,583
-0.03(-2.60%)
Jun 17, 2002
1.219
1.234
1.211
1.211
80,762
+0.00(+0.00%)
Jun 14, 2002
1.274
1.274
1.187
1.211
997,134
-0.08(-6.10%)
Jun 12, 2002
1.289
1.289
1.282
1.289
352,303
-0.01(-0.73%)
Jun 11, 2002
1.239
1.307
1.239
1.299
789,186
+0.06(+5.22%)
Jun 10, 2002
1.211
1.234
1.211
1.234
342,764
+0.04(+3.02%)
Jun 07, 2002
1.167
1.203
1.156
1.198
62,320
+0.02(+1.33%)
Jun 06, 2002
1.179
1.187
1.179
1.183
115,102
+0.02(+1.35%)
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.