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
Resmed Inc
(NY:
RMD
)
210.91
-0.65 (-0.31%)
Official Closing Price
Updated: 7:00 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
4.115
4.211
4.108
4.190
1,280,375
+0.08(+2.00%)
May 29, 2003
4.095
4.148
4.077
4.108
2,672,356
-0.03(-0.64%)
May 28, 2003
4.037
4.177
4.037
4.134
2,010,322
+0.10(+2.59%)
May 27, 2003
3.911
4.074
3.911
4.030
1,286,074
+0.09(+2.35%)
May 23, 2003
3.895
3.948
3.880
3.938
700,502
+0.02(+0.54%)
May 22, 2003
3.838
3.933
3.822
3.916
1,153,097
+0.08(+2.09%)
May 21, 2003
3.790
3.843
3.748
3.836
524,308
+0.02(+0.52%)
May 20, 2003
3.769
3.816
3.739
3.816
757,967
+0.03(+0.83%)
May 19, 2003
3.794
3.815
3.743
3.785
944,609
-0.03(-0.83%)
May 16, 2003
3.838
3.889
3.816
3.816
1,259,479
-0.04(-0.96%)
May 15, 2003
3.827
3.876
3.816
3.853
1,011,572
+0.03(+0.85%)
May 14, 2003
3.874
3.874
3.806
3.821
715,224
-0.05(-1.39%)
May 13, 2003
3.890
3.894
3.870
3.874
619,766
-0.05(-1.34%)
May 12, 2003
3.843
3.927
3.836
3.927
1,055,739
+0.06(+1.63%)
May 09, 2003
3.882
3.882
3.796
3.864
1,255,679
-0.02(-0.46%)
May 08, 2003
3.874
3.906
3.861
3.882
501,986
+0.01(+0.19%)
May 07, 2003
3.911
3.938
3.874
3.874
774,589
-0.06(-1.55%)
May 06, 2003
4.001
4.064
3.912
3.935
1,044,816
-0.07(-1.63%)
May 05, 2003
3.948
4.001
3.922
4.001
1,957,131
+0.05(+1.31%)
May 02, 2003
3.795
3.952
3.791
3.949
1,307,920
+0.15(+3.82%)
May 01, 2003
3.832
3.833
3.802
3.804
810,207
-0.06(-1.50%)
Apr 30, 2003
3.785
3.921
3.785
3.862
1,022,970
+0.01(+0.36%)
Apr 29, 2003
3.890
3.891
3.796
3.848
1,000,649
-0.07(-1.75%)
Apr 28, 2003
3.825
3.938
3.822
3.916
1,465,118
+0.05(+1.20%)
Apr 25, 2003
3.880
3.895
3.843
3.870
861,024
-0.00(-0.11%)
Apr 24, 2003
3.780
3.906
3.769
3.874
1,552,027
+0.06(+1.52%)
Apr 23, 2003
3.764
3.834
3.722
3.816
3,657,333
+0.18(+5.04%)
Apr 22, 2003
3.590
3.642
3.568
3.633
682,930
+0.04(+1.20%)
Apr 21, 2003
3.580
3.592
3.560
3.590
775,064
+0.00(+0.00%)
Apr 17, 2003
3.552
3.594
3.552
3.590
856,749
+0.04(+1.10%)
Apr 16, 2003
3.565
3.565
3.525
3.551
637,813
-0.01(-0.38%)
Apr 15, 2003
3.519
3.568
3.507
3.565
421,251
+0.05(+1.32%)
Apr 14, 2003
3.501
3.526
3.485
3.519
779,338
-0.05(-1.30%)
Apr 11, 2003
3.586
3.606
3.559
3.565
495,813
-0.02(-0.44%)
Apr 10, 2003
3.555
3.589
3.527
3.581
1,539,205
+0.00(+0.00%)
Apr 09, 2003
3.580
3.632
3.569
3.581
2,415,426
+0.01(+0.18%)
Apr 08, 2003
3.490
3.580
3.475
3.574
2,125,727
+0.10(+2.82%)
Apr 07, 2003
3.443
3.497
3.442
3.476
1,714,449
+0.06(+1.88%)
Apr 04, 2003
3.380
3.416
3.376
3.412
1,347,338
+0.04(+1.28%)
Apr 03, 2003
3.395
3.395
3.337
3.369
694,328
-0.04(-1.30%)
Apr 02, 2003
3.407
3.437
3.375
3.413
861,973
+0.01(+0.22%)
Apr 01, 2003
3.360
3.411
3.344
3.406
752,268
+0.04(+1.16%)
Mar 31, 2003
3.365
3.380
3.288
3.367
949,358
+0.00(+0.06%)
Mar 28, 2003
3.289
3.373
3.289
3.365
1,007,298
+0.04(+1.30%)
Mar 27, 2003
3.180
3.327
3.180
3.322
1,824,155
+0.15(+4.75%)
Mar 26, 2003
3.165
3.178
3.136
3.171
2,627,714
-0.03(-0.92%)
Mar 25, 2003
3.169
3.201
3.166
3.201
604,094
+0.04(+1.16%)
Mar 24, 2003
3.186
3.190
3.152
3.164
593,170
-0.07(-2.15%)
Mar 21, 2003
3.158
3.257
3.154
3.233
1,090,408
+0.09(+2.88%)
Mar 20, 2003
3.137
3.143
3.106
3.143
861,024
-0.02(-0.63%)
Mar 19, 2003
3.174
3.174
3.137
3.163
419,351
-0.01(-0.20%)
Mar 18, 2003
3.164
3.169
3.137
3.169
910,890
+0.01(+0.17%)
Mar 17, 2003
3.124
3.185
3.106
3.164
892,843
+0.04(+1.28%)
Mar 14, 2003
3.122
3.153
3.095
3.124
528,582
-0.01(-0.24%)
Mar 13, 2003
3.127
3.137
3.088
3.131
943,184
+0.00(+0.13%)
Mar 12, 2003
3.180
3.180
3.094
3.127
754,642
-0.08(-2.37%)
Mar 11, 2003
3.237
3.244
3.197
3.203
904,241
-0.03(-1.04%)
Mar 10, 2003
3.243
3.261
3.223
3.236
742,769
-0.02(-0.74%)
Mar 07, 2003
3.211
3.262
3.211
3.261
1,116,054
+0.07(+2.04%)
Mar 06, 2003
3.180
3.223
3.158
3.195
719,498
-0.01(-0.23%)
Mar 05, 2003
3.116
3.211
3.112
3.203
1,179,218
-0.01(-0.26%)
Mar 04, 2003
3.206
3.257
3.205
3.211
643,037
-0.06(-1.77%)
Mar 03, 2003
3.314
3.340
3.228
3.269
548,053
-0.04(-1.15%)
Feb 28, 2003
3.327
3.327
3.290
3.307
526,207
-0.02(-0.60%)
Feb 27, 2003
3.327
3.346
3.315
3.327
899,017
+0.00(+0.00%)
Feb 26, 2003
3.311
3.338
3.296
3.327
1,000,174
+0.00(+0.06%)
Feb 25, 2003
3.258
3.327
3.202
3.325
824,455
+0.04(+1.32%)
Feb 24, 2003
3.316
3.316
3.275
3.282
564,201
-0.03(-1.05%)
Feb 21, 2003
3.295
3.333
3.277
3.316
737,070
+0.01(+0.25%)
Feb 20, 2003
3.301
3.318
3.290
3.308
637,813
+0.01(+0.26%)
Feb 19, 2003
3.337
3.337
3.300
3.300
1,098,957
-0.04(-1.10%)
Feb 18, 2003
3.345
3.367
3.329
3.336
1,916,763
-0.01(-0.25%)
Feb 14, 2003
3.295
3.345
3.237
3.345
1,125,077
-0.02(-0.50%)
Feb 13, 2003
3.380
3.393
3.331
3.362
1,545,379
-0.05(-1.45%)
Feb 12, 2003
3.406
3.437
3.401
3.411
1,392,930
-0.00(-0.09%)
Feb 11, 2003
3.406
3.429
3.395
3.414
1,707,800
-0.02(-0.52%)
Feb 10, 2003
3.437
3.446
3.395
3.432
1,613,767
-0.01(-0.15%)
Feb 07, 2003
3.453
3.472
3.416
3.437
1,410,027
-0.04(-1.09%)
Feb 06, 2003
3.450
3.485
3.408
3.475
1,312,194
-0.05(-1.29%)
Feb 05, 2003
3.511
3.527
3.473
3.521
931,311
-0.02(-0.65%)
Feb 04, 2003
3.511
3.568
3.496
3.544
1,735,345
+0.09(+2.65%)
Feb 03, 2003
3.511
3.515
3.437
3.452
2,178,443
-0.04(-1.09%)
Jan 31, 2003
3.417
3.494
3.416
3.490
905,191
+0.07(+2.16%)
Jan 30, 2003
3.475
3.483
3.385
3.416
482,515
-0.06(-1.67%)
Jan 29, 2003
3.436
3.489
3.436
3.474
761,766
+0.01(+0.33%)
Jan 28, 2003
3.501
3.506
3.404
3.463
532,381
-0.04(-1.05%)
Jan 27, 2003
3.564
3.564
3.465
3.500
914,214
-0.04(-1.13%)
Jan 24, 2003
3.564
3.564
3.512
3.540
587,471
-0.02(-0.68%)
Jan 23, 2003
3.495
3.577
3.495
3.564
721,398
+0.09(+2.64%)
Jan 22, 2003
3.453
3.489
3.448
3.472
633,063
-0.02(-0.63%)
Jan 21, 2003
3.522
3.526
3.486
3.494
655,859
-0.04(-1.22%)
Jan 17, 2003
3.527
3.537
3.497
3.537
369,485
-0.01(-0.18%)
Jan 16, 2003
3.516
3.547
3.501
3.544
991,626
-0.03(-0.88%)
Jan 15, 2003
3.580
3.580
3.453
3.575
1,118,428
+0.01(+0.27%)
Jan 14, 2003
3.422
3.573
3.422
3.566
1,707,800
+0.15(+4.34%)
Jan 13, 2003
3.366
3.418
3.366
3.417
656,809
+0.05(+1.53%)
Jan 10, 2003
3.364
3.391
3.357
3.366
384,207
+0.00(+0.03%)
Jan 09, 2003
3.316
3.374
3.316
3.365
619,766
+0.05(+1.59%)
Jan 08, 2003
3.306
3.316
3.301
3.312
495,813
+0.01(+0.32%)
Jan 07, 2003
3.301
3.315
3.269
3.302
799,759
+0.00(+0.00%)
Jan 06, 2003
3.280
3.307
3.272
3.302
617,391
+0.05(+1.42%)
Jan 03, 2003
3.264
3.278
3.237
3.255
364,261
-0.01(-0.42%)
Jan 02, 2003
3.237
3.274
3.203
3.269
224,160
+0.05(+1.57%)
Dec 31, 2002
3.195
3.258
3.193
3.218
569,425
+0.00(+0.07%)
Dec 30, 2002
3.211
3.232
3.201
3.216
558,027
+0.00(+0.13%)
Dec 27, 2002
3.207
3.246
3.190
3.212
479,665
+0.01(+0.20%)
Dec 26, 2002
3.237
3.262
3.197
3.206
320,568
-0.02(-0.59%)
Dec 24, 2002
3.248
3.267
3.222
3.225
278,776
-0.04(-1.35%)
Dec 23, 2002
3.174
3.290
3.174
3.269
676,756
+0.09(+2.85%)
Dec 20, 2002
3.122
3.181
3.116
3.178
829,204
+0.17(+5.74%)
Dec 19, 2002
3.106
3.116
3.006
3.006
1,004,448
-0.05(-1.65%)
Dec 18, 2002
3.053
3.132
3.048
3.056
429,799
-0.02(-0.65%)
Dec 17, 2002
3.101
3.118
3.073
3.076
285,424
-0.04(-1.25%)
Dec 16, 2002
3.058
3.158
3.037
3.115
611,217
+0.05(+1.51%)
Dec 13, 2002
3.132
3.151
3.069
3.069
412,702
-0.08(-2.67%)
Dec 12, 2002
3.108
3.243
3.108
3.153
489,164
+0.02(+0.77%)
Dec 11, 2002
3.116
3.153
3.106
3.129
871,947
-0.05(-1.43%)
Dec 10, 2002
3.148
3.216
3.132
3.174
1,227,659
-0.04(-1.15%)
Dec 09, 2002
3.211
3.306
3.211
3.211
1,006,823
-0.05(-1.68%)
Dec 06, 2002
3.190
3.278
3.188
3.266
981,652
-0.01(-0.42%)
Dec 05, 2002
3.322
3.326
3.253
3.280
846,301
-0.04(-1.24%)
Dec 04, 2002
3.332
3.355
3.292
3.321
654,910
-0.03(-0.82%)
Dec 03, 2002
3.327
3.365
3.318
3.348
626,415
-0.03(-0.78%)
Dec 02, 2002
3.416
3.422
3.358
3.374
475,391
-0.04(-1.11%)
Nov 29, 2002
3.426
3.438
3.411
3.412
135,351
-0.05(-1.31%)
Nov 27, 2002
3.448
3.464
3.424
3.457
394,180
+0.06(+1.67%)
Nov 26, 2002
3.485
3.494
3.390
3.401
657,759
-0.14(-3.87%)
Nov 25, 2002
3.553
3.553
3.427
3.537
707,625
-0.02(-0.65%)
Nov 22, 2002
3.574
3.580
3.521
3.561
538,555
-0.03(-0.91%)
Nov 21, 2002
3.516
3.594
3.515
3.593
422,675
+0.06(+1.76%)
Nov 20, 2002
3.495
3.544
3.487
3.531
595,070
+0.04(+1.21%)
Nov 19, 2002
3.512
3.559
3.483
3.489
665,833
-0.02(-0.66%)
Nov 18, 2002
3.527
3.586
3.495
3.512
776,963
-0.07(-2.00%)
Nov 15, 2002
3.527
3.627
3.506
3.584
814,957
+0.04(+1.22%)
Nov 14, 2002
3.480
3.547
3.453
3.541
415,552
+0.11(+3.16%)
Nov 13, 2002
3.406
3.505
3.406
3.432
593,170
+0.00(+0.00%)
Nov 12, 2002
3.432
3.474
3.423
3.432
1,568,175
-0.03(-0.76%)
Nov 11, 2002
3.502
3.502
3.442
3.458
1,505,485
-0.04(-1.23%)
Nov 08, 2002
3.490
3.507
3.488
3.502
945,084
-0.01(-0.36%)
Nov 07, 2002
3.511
3.534
3.474
3.514
1,001,124
-0.03(-0.80%)
Nov 06, 2002
3.443
3.573
3.432
3.543
1,161,646
+0.09(+2.59%)
Nov 05, 2002
3.453
3.485
3.413
3.453
1,224,335
-0.08(-2.29%)
Nov 04, 2002
3.527
3.557
3.507
3.534
1,923,887
-0.01(-0.15%)
Nov 01, 2002
3.469
3.540
3.411
3.540
3,919,962
-0.02(-0.44%)
Oct 31, 2002
3.369
3.580
3.369
3.555
2,786,336
+0.19(+5.53%)
Oct 30, 2002
3.416
3.464
3.215
3.369
1,890,168
-0.15(-4.19%)
Oct 29, 2002
3.430
3.516
3.372
3.516
1,580,522
+0.06(+1.67%)
Oct 28, 2002
3.464
3.464
3.400
3.458
632,114
+0.05(+1.39%)
Oct 25, 2002
3.291
3.411
3.291
3.411
1,144,549
+0.14(+4.31%)
Oct 24, 2002
3.277
3.288
3.182
3.270
1,622,790
+0.01(+0.19%)
Oct 23, 2002
3.227
3.266
3.170
3.264
902,341
+0.05(+1.44%)
Oct 22, 2002
3.248
3.255
3.217
3.217
435,973
-0.08(-2.52%)
Oct 21, 2002
3.249
3.305
3.168
3.301
339,565
+0.05(+1.59%)
Oct 18, 2002
3.206
3.249
3.135
3.249
968,355
-0.07(-2.00%)
Oct 17, 2002
3.316
3.350
3.269
3.315
652,060
+0.04(+1.22%)
Oct 16, 2002
3.337
3.356
3.248
3.275
1,166,870
-0.12(-3.53%)
Oct 15, 2002
3.264
3.395
3.264
3.395
1,035,318
+0.13(+4.03%)
Oct 14, 2002
3.148
3.273
3.148
3.264
514,809
+0.08(+2.41%)
Oct 11, 2002
3.151
3.221
3.137
3.187
818,756
+0.10(+3.35%)
Oct 10, 2002
3.001
3.095
2.991
3.084
793,110
+0.08(+2.77%)
Oct 09, 2002
2.937
3.052
2.932
3.001
869,097
+0.02(+0.71%)
Oct 08, 2002
2.974
2.999
2.946
2.979
379,933
+0.05(+1.80%)
Oct 07, 2002
2.914
2.957
2.870
2.927
592,696
+0.02(+0.62%)
Oct 04, 2002
2.969
2.978
2.881
2.909
473,491
-0.04(-1.39%)
Oct 03, 2002
2.979
3.045
2.949
2.950
485,364
-0.06(-2.03%)
Oct 02, 2002
3.095
3.098
2.994
3.011
535,706
-0.08(-2.56%)
Oct 01, 2002
3.032
3.090
2.982
3.090
614,067
+0.08(+2.62%)
Sep 30, 2002
2.979
3.050
2.933
3.011
959,331
-0.02(-0.76%)
Sep 27, 2002
3.053
3.094
3.022
3.034
941,284
-0.00(-0.14%)
Sep 26, 2002
3.085
3.101
3.015
3.038
757,967
-0.05(-1.50%)
Sep 25, 2002
3.054
3.106
3.011
3.085
905,191
+0.04(+1.35%)
Sep 24, 2002
3.069
3.101
3.039
3.044
1,125,077
-0.08(-2.46%)
Sep 23, 2002
3.158
3.174
3.110
3.121
651,110
-0.05(-1.69%)
Sep 20, 2002
3.148
3.195
3.132
3.174
1,278,475
+0.04(+1.17%)
Sep 19, 2002
3.222
3.224
3.136
3.137
647,311
-0.12(-3.72%)
Sep 18, 2002
3.240
3.301
3.211
3.258
670,107
+0.02(+0.49%)
Sep 17, 2002
3.280
3.293
3.207
3.243
361,886
-0.04(-1.12%)
Sep 16, 2002
3.243
3.280
3.193
3.280
318,669
+0.05(+1.53%)
Sep 13, 2002
3.264
3.290
3.211
3.230
368,535
-0.05(-1.51%)
Sep 12, 2002
3.316
3.340
3.269
3.280
449,271
-0.04(-1.11%)
Sep 11, 2002
3.306
3.343
3.306
3.316
1,194,415
+0.02(+0.67%)
Sep 10, 2002
3.296
3.297
3.243
3.294
365,210
-0.00(-0.06%)
Sep 09, 2002
3.282
3.341
3.231
3.296
432,174
+0.02(+0.64%)
Sep 06, 2002
3.222
3.315
3.222
3.275
506,736
+0.06(+1.97%)
Sep 05, 2002
3.248
3.251
3.181
3.212
690,528
-0.05(-1.58%)
Sep 04, 2002
3.240
3.295
3.206
3.264
712,375
+0.02(+0.58%)
Sep 03, 2002
3.211
3.251
3.148
3.245
1,355,887
-0.03(-0.93%)
Aug 30, 2002
3.337
3.340
3.253
3.275
980,703
-0.08(-2.32%)
Aug 29, 2002
3.306
3.389
3.296
3.353
616,916
-0.04(-1.30%)
Aug 28, 2002
3.422
3.440
3.353
3.397
694,803
-0.07(-2.06%)
Aug 27, 2002
3.567
3.574
3.427
3.469
652,535
-0.07(-2.02%)
Aug 26, 2002
3.476
3.573
3.474
3.541
718,074
+0.07(+1.91%)
Aug 23, 2002
3.506
3.580
3.455
3.474
783,612
-0.05(-1.35%)
Aug 22, 2002
3.474
3.540
3.474
3.522
7,408,700
+0.03(+0.94%)
Aug 21, 2002
3.474
3.499
3.449
3.489
835,378
+0.01(+0.42%)
Aug 20, 2002
3.476
3.510
3.454
3.474
754,167
+0.06(+1.85%)
Aug 16, 2002
3.316
3.480
3.316
3.411
2,063,038
+0.01(+0.43%)
Aug 15, 2002
3.369
3.457
3.358
3.396
3,619,340
-0.10(-2.95%)
Aug 14, 2002
3.053
3.527
3.043
3.500
5,893,241
+0.55(+18.63%)
Aug 13, 2002
2.948
3.013
2.943
2.950
726,147
+0.00(+0.07%)
Aug 12, 2002
2.948
2.964
2.874
2.948
444,522
+0.12(+4.09%)
Aug 07, 2002
2.848
2.864
2.778
2.832
500,562
+0.04(+1.32%)
Aug 06, 2002
2.758
2.857
2.758
2.795
549,953
+0.06(+2.19%)
Aug 05, 2002
2.747
2.773
2.706
2.735
1,377,733
-0.01(-0.46%)
Aug 02, 2002
2.795
2.804
2.738
2.748
606,943
-0.03(-1.14%)
Aug 01, 2002
2.858
2.864
2.722
2.779
1,101,806
-0.07(-2.62%)
Jul 31, 2002
2.895
2.896
2.848
2.854
567,525
-0.05(-1.81%)
Jul 30, 2002
2.858
2.932
2.817
2.907
876,221
+0.05(+1.69%)
Jul 29, 2002
2.727
2.858
2.727
2.858
677,706
+0.08(+2.84%)
Jul 26, 2002
2.807
2.815
2.706
2.779
577,498
-0.02(-0.57%)
Jul 25, 2002
2.727
2.832
2.725
2.795
1,366,810
+0.08(+2.91%)
Jul 24, 2002
2.611
2.737
2.577
2.716
1,192,515
+0.10(+3.66%)
Jul 23, 2002
2.669
2.677
2.598
2.620
1,148,348
-0.05(-1.81%)
Jul 22, 2002
2.653
2.716
2.646
2.669
877,171
+0.04(+1.40%)
Jul 19, 2002
2.634
2.669
2.606
2.632
1,037,693
-0.10(-3.59%)
Jul 17, 2002
2.743
2.752
2.674
2.730
953,632
-0.03(-1.03%)
Jul 12, 2002
2.695
2.826
2.658
2.758
971,204
+0.06(+2.34%)
Jul 11, 2002
2.643
2.699
2.600
2.695
1,477,940
+0.02(+0.71%)
Jul 10, 2002
2.859
2.863
2.652
2.676
1,292,248
-0.18(-6.41%)
Jul 09, 2002
2.933
2.933
2.912
2.859
1,461,318
-0.07(-2.51%)
Jul 08, 2002
3.011
3.011
2.933
2.933
764,615
-0.08(-2.59%)
Jul 05, 2002
2.885
3.011
2.885
3.011
198,040
+0.15(+5.07%)
Jul 04, 2002
2.871
2.887
2.837
2.866
667,257
+0.00(+0.00%)
Jul 03, 2002
2.871
2.887
2.837
2.866
667,257
-0.01(-0.29%)
Jul 02, 2002
2.964
2.964
2.874
2.874
953,157
-0.06(-1.97%)
Jul 01, 2002
3.074
3.079
2.932
2.932
1,320,743
-0.16(-5.27%)
Jun 28, 2002
3.058
3.151
3.053
3.095
2,423,025
+0.03(+0.82%)
Jun 27, 2002
2.937
3.101
2.937
3.070
1,305,071
+0.14(+4.89%)
Jun 26, 2002
2.927
2.948
2.901
2.927
666,308
-0.04(-1.24%)
Jun 25, 2002
2.948
3.008
2.943
2.964
803,084
-0.03(-0.95%)
Jun 21, 2002
2.974
3.007
2.949
2.992
437,873
+0.02(+0.60%)
Jun 20, 2002
3.034
3.051
2.958
2.974
964,555
+0.04(+1.44%)
Jun 19, 2002
2.927
2.972
2.927
2.932
765,090
-0.01(-0.22%)
Jun 18, 2002
2.895
2.965
2.885
2.938
878,121
+0.03(+1.05%)
Jun 17, 2002
2.830
2.935
2.828
2.908
1,082,335
+0.08(+2.75%)
Jun 14, 2002
2.764
2.841
2.763
2.830
256,455
-0.01(-0.44%)
Jun 12, 2002
2.853
2.868
2.816
2.843
1,226,709
-0.02(-0.81%)
Jun 11, 2002
2.901
2.903
2.848
2.866
1,044,341
-0.05(-1.80%)
Jun 10, 2002
2.891
2.943
2.853
2.918
834,903
+0.03(+0.95%)
Jun 07, 2002
2.816
2.895
2.774
2.891
2,070,161
+0.29(+11.17%)
Jun 06, 2002
2.648
2.664
2.558
2.600
1,704,951
-0.15(-5.36%)
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.