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
World Fuel Services Corp
(NY:
INT
)
24.26
UNCHANGED
Last Price
Updated: 7:00 PM EDT, Jun 15, 2023
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
10.77
11.02
10.75
11.02
92,962
+0.28(+2.57%)
May 29, 2003
10.43
10.80
10.43
10.74
98,456
+0.33(+3.17%)
May 28, 2003
10.12
10.42
10.12
10.41
44,182
+0.29(+2.86%)
May 27, 2003
10.01
10.13
10.00
10.12
26,913
+0.13(+1.29%)
May 23, 2003
10.17
10.17
9.992
9.992
30,165
-0.19(-1.84%)
May 22, 2003
10.21
10.23
10.15
10.18
37,005
-0.00(-0.04%)
May 21, 2003
10.10
10.20
10.08
10.18
6,616
+0.09(+0.88%)
May 20, 2003
9.921
10.12
9.921
10.09
21,530
+0.15(+1.52%)
May 19, 2003
10.23
10.23
9.885
9.943
52,816
-0.30(-2.92%)
May 16, 2003
10.18
10.34
10.17
10.24
29,043
+0.04(+0.39%)
May 15, 2003
9.809
10.20
9.792
10.20
130,864
+0.39(+4.00%)
May 14, 2003
9.809
9.885
9.787
9.809
77,262
+0.00(+0.00%)
May 13, 2003
9.952
9.983
9.800
9.809
122,454
-0.14(-1.43%)
May 12, 2003
10.17
10.22
9.885
9.952
35,771
-0.25(-2.41%)
May 09, 2003
10.08
10.20
10.03
10.20
23,324
+0.11(+1.11%)
May 08, 2003
10.03
10.10
9.988
10.09
49,340
-0.01(-0.09%)
May 07, 2003
10.21
10.23
10.07
10.09
37,902
-0.18(-1.78%)
May 06, 2003
10.10
10.34
10.10
10.28
50,349
+0.16(+1.59%)
May 05, 2003
9.832
10.12
8.940
10.12
45,640
+0.32(+3.23%)
May 02, 2003
9.809
9.907
9.738
9.800
47,770
-0.01(-0.09%)
May 01, 2003
9.595
9.841
9.586
9.809
80,514
+0.26(+2.71%)
Apr 30, 2003
9.265
9.560
9.261
9.551
41,827
+0.32(+3.48%)
Apr 29, 2003
9.051
9.256
9.007
9.230
92,065
+0.22(+2.48%)
Apr 28, 2003
8.869
9.007
8.869
9.007
33,529
+0.14(+1.61%)
Apr 25, 2003
8.846
8.909
8.806
8.864
16,147
+0.04(+0.40%)
Apr 24, 2003
8.779
8.851
8.739
8.828
464,250
+0.04(+0.46%)
Apr 23, 2003
8.806
8.806
8.748
8.788
48,892
+0.00(+0.00%)
Apr 22, 2003
8.695
8.828
8.695
8.788
114,829
+0.02(+0.20%)
Apr 21, 2003
8.904
8.913
8.744
8.770
94,868
-0.11(-1.26%)
Apr 17, 2003
8.882
8.909
8.864
8.882
12,447
+0.00(+0.05%)
Apr 16, 2003
8.891
8.922
8.873
8.877
48,443
-0.01(-0.15%)
Apr 15, 2003
8.904
8.962
8.877
8.891
14,353
-0.04(-0.45%)
Apr 14, 2003
8.918
8.962
8.918
8.931
7,737
-0.00(-0.05%)
Apr 11, 2003
8.940
8.971
8.904
8.935
18,502
+0.02(+0.20%)
Apr 10, 2003
8.949
8.962
8.918
8.918
4,934
-0.03(-0.35%)
Apr 09, 2003
8.864
9.016
8.864
8.949
21,081
+0.08(+0.96%)
Apr 08, 2003
8.895
8.962
8.820
8.864
53,938
-0.03(-0.35%)
Apr 07, 2003
8.984
8.989
8.873
8.895
52,368
-0.07(-0.75%)
Apr 04, 2003
8.949
8.980
8.891
8.962
6,167
+0.03(+0.30%)
Apr 03, 2003
9.069
9.118
8.882
8.935
21,081
-0.09(-0.99%)
Apr 02, 2003
9.051
9.118
9.016
9.025
47,658
-0.00(-0.05%)
Apr 01, 2003
9.096
9.118
8.984
9.029
27,473
-0.05(-0.54%)
Mar 31, 2003
8.998
9.105
8.918
9.078
34,089
+0.07(+0.79%)
Mar 28, 2003
8.949
9.007
8.927
9.007
16,708
+0.05(+0.60%)
Mar 27, 2003
8.909
8.976
8.895
8.953
26,576
+0.00(+0.05%)
Mar 26, 2003
9.109
9.109
8.922
8.949
30,725
-0.16(-1.76%)
Mar 25, 2003
8.922
9.109
8.918
9.109
125,930
+0.18(+2.05%)
Mar 24, 2003
9.011
9.016
8.904
8.927
20,521
-0.08(-0.94%)
Mar 21, 2003
9.074
9.083
8.998
9.011
40,369
-0.04(-0.44%)
Mar 20, 2003
8.918
9.065
8.904
9.051
29,716
+0.13(+1.45%)
Mar 19, 2003
8.967
8.967
8.895
8.922
29,716
-0.04(-0.50%)
Mar 18, 2003
8.998
9.007
8.927
8.967
35,211
-0.04(-0.45%)
Mar 17, 2003
8.869
9.087
8.869
9.007
19,175
+0.14(+1.56%)
Mar 14, 2003
8.900
8.940
8.869
8.869
15,026
-0.01(-0.15%)
Mar 13, 2003
8.877
8.918
8.762
8.882
18,951
+0.03(+0.30%)
Mar 12, 2003
8.873
8.891
8.828
8.855
3,364
-0.02(-0.20%)
Mar 11, 2003
8.927
8.927
8.481
8.873
45,976
-0.05(-0.60%)
Mar 10, 2003
8.962
9.176
8.927
8.927
17,942
-0.05(-0.60%)
Mar 07, 2003
8.860
8.998
8.851
8.980
30,501
+0.09(+1.00%)
Mar 06, 2003
8.828
8.891
8.650
8.891
20,969
+0.04(+0.45%)
Mar 05, 2003
8.828
8.855
8.806
8.851
24,782
+0.05(+0.61%)
Mar 04, 2003
8.962
8.962
8.726
8.797
54,947
-0.12(-1.40%)
Mar 03, 2003
8.935
8.984
8.918
8.922
25,455
+0.00(+0.05%)
Feb 28, 2003
9.083
9.083
8.918
8.918
17,269
-0.12(-1.33%)
Feb 27, 2003
8.918
9.038
8.918
9.038
41,490
+0.10(+1.10%)
Feb 26, 2003
9.029
9.074
8.918
8.940
16,484
-0.09(-0.99%)
Feb 25, 2003
8.940
9.029
8.918
9.029
6,055
+0.11(+1.20%)
Feb 24, 2003
8.962
8.980
8.828
8.922
15,026
-0.06(-0.69%)
Feb 21, 2003
9.056
9.100
8.927
8.984
10,540
-0.07(-0.74%)
Feb 20, 2003
9.007
9.060
8.998
9.051
1,682
+0.05(+0.59%)
Feb 19, 2003
9.185
9.185
8.971
8.998
27,137
-0.16(-1.70%)
Feb 18, 2003
8.940
9.154
8.927
9.154
12,895
+0.17(+1.89%)
Feb 14, 2003
8.904
8.984
8.882
8.984
6,055
+0.07(+0.80%)
Feb 13, 2003
9.007
9.007
8.877
8.913
9,419
-0.14(-1.53%)
Feb 12, 2003
9.141
9.207
9.051
9.051
8,410
-0.04(-0.49%)
Feb 11, 2003
9.274
9.297
9.047
9.096
10,877
-0.25(-2.67%)
Feb 10, 2003
9.051
9.346
9.051
9.346
38,575
+0.25(+2.80%)
Feb 07, 2003
8.895
9.181
8.869
9.091
55,283
+0.23(+2.57%)
Feb 06, 2003
8.918
8.935
8.828
8.864
22,203
-0.05(-0.60%)
Feb 05, 2003
9.096
9.096
8.918
8.918
19,624
-0.22(-2.44%)
Feb 04, 2003
8.918
9.154
8.877
9.141
13,344
+0.22(+2.50%)
Feb 03, 2003
8.949
8.949
8.918
8.918
7,625
-0.04(-0.50%)
Jan 31, 2003
8.900
9.007
8.900
8.962
26,913
+0.06(+0.70%)
Jan 30, 2003
8.962
8.962
8.895
8.900
17,269
-0.06(-0.70%)
Jan 29, 2003
9.051
9.060
8.828
8.962
16,259
-0.13(-1.42%)
Jan 28, 2003
8.793
9.118
8.704
9.091
31,959
+0.31(+3.50%)
Jan 27, 2003
9.154
9.154
8.784
8.784
15,138
-0.37(-4.04%)
Jan 24, 2003
9.306
9.306
9.127
9.154
20,409
-0.13(-1.39%)
Jan 23, 2003
8.989
9.341
8.895
9.283
33,977
+0.25(+2.81%)
Jan 22, 2003
9.194
9.256
9.029
9.029
29,492
-0.21(-2.27%)
Jan 21, 2003
8.851
9.265
8.851
9.239
25,903
+0.37(+4.12%)
Jan 17, 2003
8.958
9.065
8.873
8.873
243,002
-0.09(-1.04%)
Jan 16, 2003
8.953
9.007
8.918
8.967
11,438
-0.00(-0.05%)
Jan 15, 2003
8.931
8.984
8.918
8.971
15,811
+0.00(+0.00%)
Jan 14, 2003
8.962
9.007
8.918
8.971
7,737
-0.00(-0.05%)
Jan 13, 2003
8.895
9.011
8.895
8.976
15,811
+0.05(+0.60%)
Jan 10, 2003
9.042
9.042
8.851
8.922
26,352
-0.16(-1.77%)
Jan 09, 2003
9.091
9.091
9.029
9.083
10,316
-0.00(-0.05%)
Jan 08, 2003
9.230
9.230
9.087
9.087
10,092
-0.16(-1.74%)
Jan 07, 2003
9.363
9.363
9.199
9.248
14,577
-0.13(-1.43%)
Jan 06, 2003
9.230
9.453
9.194
9.381
32,407
+0.06(+0.67%)
Jan 03, 2003
9.118
9.341
9.074
9.319
41,715
+0.21(+2.35%)
Jan 02, 2003
9.185
9.185
9.074
9.105
23,100
-0.04(-0.39%)
Dec 31, 2002
9.042
9.141
9.016
9.141
57,302
+0.08(+0.94%)
Dec 30, 2002
9.118
9.158
9.016
9.056
50,686
-0.06(-0.68%)
Dec 27, 2002
9.163
9.163
9.074
9.118
18,502
-0.06(-0.63%)
Dec 26, 2002
9.185
9.230
9.109
9.176
24,446
-0.07(-0.77%)
Dec 24, 2002
9.185
9.230
9.185
9.248
4,709
+0.04(+0.48%)
Dec 23, 2002
8.949
9.230
8.949
9.203
28,707
+0.26(+2.94%)
Dec 20, 2002
8.984
8.984
8.869
8.940
26,913
-0.04(-0.40%)
Dec 19, 2002
8.918
8.976
8.891
8.976
23,773
+0.06(+0.65%)
Dec 18, 2002
8.953
8.962
8.904
8.918
9,083
-0.04(-0.50%)
Dec 17, 2002
9.007
9.029
8.927
8.962
11,774
-0.09(-0.99%)
Dec 16, 2002
8.494
9.051
8.472
9.051
24,109
+0.54(+6.28%)
Dec 13, 2002
8.650
8.650
8.516
8.516
10,204
-0.18(-2.05%)
Dec 12, 2002
8.543
8.708
8.516
8.695
9,419
+0.13(+1.56%)
Dec 11, 2002
8.695
8.735
8.561
8.561
39,472
-0.22(-2.54%)
Dec 10, 2002
8.984
8.984
8.770
8.784
25,679
-0.20(-2.23%)
Dec 09, 2002
9.377
9.377
8.984
8.984
14,802
-0.36(-3.82%)
Dec 06, 2002
9.127
9.346
9.029
9.341
20,745
+0.21(+2.29%)
Dec 05, 2002
8.900
9.176
8.864
9.132
13,792
+0.21(+2.30%)
Dec 04, 2002
8.828
8.935
8.695
8.927
36,781
+0.07(+0.75%)
Dec 03, 2002
8.913
8.949
8.851
8.860
37,902
-0.03(-0.35%)
Dec 02, 2002
8.873
8.962
8.806
8.891
69,076
-0.09(-1.04%)
Nov 29, 2002
9.136
9.136
8.984
8.984
7,849
-0.16(-1.71%)
Nov 27, 2002
8.962
9.141
8.962
9.141
32,071
+0.14(+1.54%)
Nov 26, 2002
9.069
9.114
8.962
9.002
23,548
-0.09(-1.03%)
Nov 25, 2002
9.051
9.185
9.051
9.096
29,380
+0.04(+0.39%)
Nov 22, 2002
9.163
9.199
9.002
9.060
19,287
-0.12(-1.36%)
Nov 21, 2002
9.252
9.292
9.167
9.185
17,829
-0.07(-0.77%)
Nov 20, 2002
9.230
9.328
9.194
9.256
27,698
+0.03(+0.29%)
Nov 19, 2002
9.493
9.493
9.230
9.230
29,380
-0.27(-2.82%)
Nov 18, 2002
9.676
9.676
9.430
9.497
15,811
-0.21(-2.11%)
Nov 15, 2002
9.729
9.756
9.689
9.702
36,781
-0.03(-0.27%)
Nov 14, 2002
9.774
9.809
9.653
9.729
34,202
-0.06(-0.59%)
Nov 13, 2002
9.872
9.872
9.685
9.787
23,548
-0.11(-1.13%)
Nov 12, 2002
10.01
10.07
9.863
9.899
16,820
-0.13(-1.33%)
Nov 11, 2002
10.11
10.19
9.988
10.03
41,042
-0.12(-1.23%)
Nov 08, 2002
10.33
10.34
10.03
10.16
52,480
-0.15(-1.43%)
Nov 07, 2002
10.65
10.65
10.30
10.30
56,629
-0.35(-3.27%)
Nov 06, 2002
10.01
10.68
10.01
10.65
87,243
+0.62(+6.13%)
Nov 05, 2002
9.408
10.04
9.408
10.04
32,744
+0.59(+6.28%)
Nov 04, 2002
9.698
9.698
9.430
9.444
26,015
-0.25(-2.62%)
Nov 01, 2002
9.586
9.720
9.408
9.698
56,741
+0.02(+0.18%)
Oct 31, 2002
9.297
9.685
9.297
9.680
49,901
+0.39(+4.17%)
Oct 30, 2002
9.007
9.292
9.007
9.292
24,670
+0.20(+2.16%)
Oct 29, 2002
8.962
9.096
8.918
9.096
13,344
+0.09(+0.99%)
Oct 28, 2002
9.141
9.141
8.962
9.007
8,971
-0.13(-1.46%)
Oct 25, 2002
9.141
9.141
8.998
9.141
12,335
+0.00(+0.00%)
Oct 24, 2002
9.363
9.408
9.123
9.141
23,100
-0.26(-2.75%)
Oct 23, 2002
9.341
9.430
9.274
9.399
42,051
+0.08(+0.86%)
Oct 22, 2002
9.363
9.381
9.274
9.319
49,116
-0.05(-0.57%)
Oct 21, 2002
9.497
9.497
9.341
9.372
28,482
-0.15(-1.55%)
Oct 18, 2002
9.809
9.827
9.520
9.520
34,538
-0.34(-3.44%)
Oct 17, 2002
9.479
9.858
9.479
9.858
24,894
+0.38(+4.00%)
Oct 16, 2002
9.497
9.542
9.453
9.479
24,221
-0.05(-0.56%)
Oct 15, 2002
9.163
9.609
9.163
9.533
43,397
+0.37(+4.04%)
Oct 14, 2002
9.100
9.163
9.083
9.163
18,839
+0.06(+0.69%)
Oct 11, 2002
9.051
9.105
8.918
9.100
37,566
+0.01(+0.15%)
Oct 10, 2002
8.918
9.087
8.851
9.087
43,958
+0.19(+2.16%)
Oct 09, 2002
9.051
9.248
8.895
8.895
55,844
-0.20(-2.21%)
Oct 08, 2002
9.096
9.136
9.047
9.096
54,274
-0.02(-0.24%)
Oct 07, 2002
9.074
9.212
9.065
9.118
50,125
+0.02(+0.25%)
Oct 04, 2002
9.158
9.328
9.069
9.096
21,418
-0.02(-0.24%)
Oct 03, 2002
8.949
9.207
8.806
9.118
25,791
+0.20(+2.25%)
Oct 02, 2002
8.984
9.230
8.918
8.918
28,931
-0.11(-1.23%)
Oct 01, 2002
8.583
9.042
8.476
9.029
28,370
+0.42(+4.92%)
Sep 30, 2002
8.521
8.605
8.409
8.605
19,960
+0.08(+0.89%)
Sep 27, 2002
8.882
8.913
8.507
8.530
15,699
-0.38(-4.25%)
Sep 26, 2002
8.463
8.918
8.463
8.909
10,092
+0.46(+5.44%)
Sep 25, 2002
8.806
8.806
8.360
8.449
54,162
-0.29(-3.32%)
Sep 24, 2002
8.521
8.806
8.521
8.739
169,776
+0.22(+2.56%)
Sep 23, 2002
8.494
8.552
8.490
8.521
80,627
+0.01(+0.10%)
Sep 20, 2002
8.427
8.516
8.405
8.512
150,937
+0.12(+1.43%)
Sep 19, 2002
8.472
8.481
8.383
8.391
16,035
-0.10(-1.21%)
Sep 18, 2002
8.472
8.605
8.391
8.494
28,482
+0.00(+0.00%)
Sep 17, 2002
8.472
8.592
8.383
8.494
24,782
-0.01(-0.10%)
Sep 16, 2002
8.338
8.539
8.298
8.503
11,550
+0.16(+1.98%)
Sep 13, 2002
8.449
8.449
8.249
8.338
21,081
-0.09(-1.06%)
Sep 12, 2002
8.472
8.521
8.427
8.427
6,391
-0.09(-1.05%)
Sep 11, 2002
8.588
8.588
8.472
8.516
13,007
-0.06(-0.73%)
Sep 10, 2002
8.628
8.628
8.472
8.579
13,792
-0.05(-0.57%)
Sep 09, 2002
8.762
8.762
8.472
8.628
30,725
-0.15(-1.73%)
Sep 06, 2002
8.472
8.779
8.472
8.779
9,307
+0.33(+3.85%)
Sep 05, 2002
8.516
8.650
8.405
8.454
8,410
-0.06(-0.73%)
Sep 04, 2002
8.472
8.632
8.472
8.516
14,017
+0.05(+0.58%)
Sep 03, 2002
8.494
8.516
8.383
8.467
18,614
-0.08(-0.89%)
Aug 30, 2002
8.418
8.646
8.418
8.543
22,091
+0.06(+0.68%)
Aug 29, 2002
8.405
8.699
8.320
8.485
44,070
+0.13(+1.55%)
Aug 28, 2002
8.445
8.646
8.356
8.356
16,259
-0.18(-2.09%)
Aug 27, 2002
8.762
8.913
8.534
8.534
28,707
-0.23(-2.60%)
Aug 26, 2002
8.539
8.762
8.498
8.762
45,079
+0.21(+2.50%)
Aug 23, 2002
8.721
8.739
8.548
8.548
59,096
-0.19(-2.19%)
Aug 22, 2002
8.824
8.824
8.686
8.739
9,531
-0.08(-0.96%)
Aug 21, 2002
8.476
8.824
8.449
8.824
45,415
+0.24(+2.75%)
Aug 20, 2002
8.753
8.788
8.476
8.588
32,744
-0.34(-3.80%)
Aug 16, 2002
8.735
9.029
8.628
8.927
32,632
+0.19(+2.20%)
Aug 15, 2002
9.096
9.136
8.695
8.735
105,297
-0.29(-3.16%)
Aug 14, 2002
8.695
9.025
8.695
9.020
16,484
+0.37(+4.28%)
Aug 13, 2002
8.953
8.953
8.650
8.650
16,035
-0.30(-3.39%)
Aug 12, 2002
8.940
8.962
8.828
8.953
12,783
+0.10(+1.11%)
Aug 07, 2002
9.020
9.141
8.650
8.855
42,724
-0.16(-1.83%)
Aug 06, 2002
8.944
9.096
8.793
9.020
31,959
+0.10(+1.10%)
Aug 05, 2002
9.007
9.225
8.918
8.922
26,015
-0.03(-0.30%)
Aug 02, 2002
9.141
9.230
8.824
8.949
32,632
-0.19(-2.05%)
Aug 01, 2002
9.520
9.586
8.962
9.136
30,389
-0.36(-3.80%)
Jul 31, 2002
9.676
9.676
9.363
9.497
26,688
-0.18(-1.84%)
Jul 30, 2002
9.319
9.676
9.230
9.676
39,248
+0.45(+4.93%)
Jul 29, 2002
8.739
9.248
8.704
9.221
61,451
+0.30(+3.40%)
Jul 26, 2002
8.699
9.141
8.699
8.918
145,891
+0.25(+2.83%)
Jul 25, 2002
8.472
8.762
8.463
8.672
31,174
+0.25(+2.91%)
Jul 24, 2002
8.298
8.427
7.691
8.427
211,267
+0.08(+1.02%)
Jul 23, 2002
8.811
8.811
8.338
8.342
69,973
-0.47(-5.31%)
Jul 22, 2002
9.029
9.230
8.762
8.811
104,736
-0.11(-1.20%)
Jul 19, 2002
8.940
8.984
8.739
8.918
57,750
-0.23(-2.53%)
Jul 17, 2002
9.163
9.199
8.877
9.149
44,967
+0.16(+1.74%)
Jul 12, 2002
9.207
9.328
8.993
8.993
37,229
-0.33(-3.49%)
Jul 11, 2002
9.720
9.720
8.984
9.319
113,595
-0.45(-4.57%)
Jul 10, 2002
10.19
10.22
9.609
9.765
43,845
-0.48(-4.70%)
Jul 09, 2002
10.32
10.32
10.25
10.25
40,145
-0.07(-0.69%)
Jul 08, 2002
10.67
10.67
10.32
10.32
28,034
-0.33(-3.10%)
Jul 05, 2002
10.34
10.65
10.34
10.65
21,306
+0.35(+3.38%)
Jul 04, 2002
9.854
10.30
9.845
10.30
44,967
+0.00(+0.00%)
Jul 03, 2002
9.854
10.30
9.845
10.30
44,967
+0.42(+4.29%)
Jul 02, 2002
10.46
10.46
9.876
9.876
71,207
-0.56(-5.38%)
Jul 01, 2002
10.70
10.71
10.37
10.44
93,186
-0.44(-4.06%)
Jun 28, 2002
10.73
10.88
9.854
10.88
418,610
+0.15(+1.41%)
Jun 27, 2002
10.66
10.79
10.48
10.73
198,035
+0.21(+1.95%)
Jun 26, 2002
10.23
10.52
10.05
10.52
110,904
+0.32(+3.15%)
Jun 25, 2002
10.12
10.46
10.12
10.20
161,254
+0.42(+4.28%)
Jun 21, 2002
9.653
9.800
9.649
9.783
24,109
+0.09(+0.97%)
Jun 20, 2002
9.658
9.760
9.497
9.689
38,126
+0.06(+0.65%)
Jun 19, 2002
9.787
9.796
9.453
9.627
47,658
-0.12(-1.19%)
Jun 18, 2002
9.631
9.809
9.511
9.742
41,939
+0.13(+1.35%)
Jun 17, 2002
9.051
9.631
9.051
9.613
45,079
+0.56(+6.21%)
Jun 14, 2002
9.007
9.065
8.980
9.051
8,634
+0.09(+1.00%)
Jun 12, 2002
8.895
8.962
8.895
8.962
27,698
+0.05(+0.60%)
Jun 11, 2002
8.909
8.962
8.895
8.909
24,894
+0.00(+0.00%)
Jun 10, 2002
8.864
8.913
8.820
8.909
41,603
+0.08(+0.96%)
Jun 07, 2002
8.766
8.860
8.757
8.824
21,530
+0.01(+0.15%)
Jun 06, 2002
8.851
8.851
8.806
8.811
9,195
-0.02(-0.20%)
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.