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
Timken Company
(NY:
TKR
)
86.89
+0.46 (+0.53%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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
8.615
8.679
8.483
8.668
1,163,299
+0.05(+0.61%)
May 29, 2003
8.562
8.705
8.530
8.615
421,025
+0.07(+0.80%)
May 28, 2003
8.859
8.859
8.515
8.546
512,108
-0.21(-2.42%)
May 27, 2003
8.599
8.837
8.552
8.758
373,971
+0.14(+1.66%)
May 23, 2003
8.610
8.642
8.504
8.615
369,625
+0.04(+0.49%)
May 22, 2003
8.525
8.726
8.515
8.573
406,663
+0.08(+0.93%)
May 21, 2003
8.673
8.673
8.493
8.493
514,754
-0.17(-1.95%)
May 20, 2003
8.679
8.710
8.530
8.663
674,434
-0.06(-0.67%)
May 19, 2003
8.790
8.811
8.657
8.721
517,588
-0.06(-0.72%)
May 16, 2003
8.954
8.954
8.732
8.784
2,096,622
-0.17(-1.89%)
May 15, 2003
8.996
9.097
8.927
8.954
669,142
-0.04(-0.41%)
May 14, 2003
9.187
9.229
8.959
8.991
877,765
-0.27(-2.91%)
May 13, 2003
9.266
9.330
9.234
9.261
431,607
-0.10(-1.07%)
May 12, 2003
9.261
9.361
9.229
9.361
735,093
+0.10(+1.09%)
May 09, 2003
9.261
9.367
9.250
9.261
609,806
+0.08(+0.86%)
May 08, 2003
9.287
9.324
9.128
9.181
591,098
-0.14(-1.53%)
May 07, 2003
9.367
9.367
9.261
9.324
886,647
-0.04(-0.45%)
May 06, 2003
9.377
9.578
9.261
9.367
1,034,421
+0.02(+0.17%)
May 05, 2003
9.499
9.499
9.282
9.351
1,275,358
-0.12(-1.23%)
May 02, 2003
9.367
9.578
9.314
9.467
742,841
+0.04(+0.45%)
May 01, 2003
9.382
9.446
9.139
9.425
576,169
+0.06(+0.62%)
Apr 30, 2003
9.287
9.478
9.187
9.367
731,502
+0.01(+0.06%)
Apr 29, 2003
9.446
9.446
9.171
9.361
1,423,322
-0.30(-3.07%)
Apr 28, 2003
9.552
9.679
9.536
9.658
524,202
+0.11(+1.11%)
Apr 25, 2003
9.684
9.695
9.499
9.552
424,615
-0.19(-1.90%)
Apr 24, 2003
9.504
9.790
9.388
9.737
708,448
+0.24(+2.51%)
Apr 23, 2003
9.552
9.578
9.483
9.499
314,446
-0.11(-1.10%)
Apr 22, 2003
9.472
9.658
9.441
9.605
506,250
+0.13(+1.40%)
Apr 21, 2003
9.409
9.520
9.382
9.472
265,691
+0.03(+0.34%)
Apr 17, 2003
9.393
9.515
9.372
9.441
1,098,104
+0.05(+0.51%)
Apr 16, 2003
9.261
9.446
9.261
9.393
702,590
+0.18(+1.95%)
Apr 15, 2003
9.224
9.261
9.176
9.213
310,855
-0.08(-0.85%)
Apr 14, 2003
9.128
9.314
9.102
9.292
645,332
+0.20(+2.15%)
Apr 11, 2003
9.102
9.213
9.049
9.097
1,175,960
-0.02(-0.17%)
Apr 10, 2003
9.107
9.208
8.996
9.113
911,024
-0.04(-0.46%)
Apr 09, 2003
9.028
9.240
9.028
9.155
1,168,968
+0.09(+0.99%)
Apr 08, 2003
8.949
9.128
8.890
9.065
1,622,118
+0.07(+0.76%)
Apr 07, 2003
8.732
9.076
8.732
8.996
1,116,245
+0.39(+4.55%)
Apr 04, 2003
8.758
8.816
8.583
8.605
281,187
-0.15(-1.75%)
Apr 03, 2003
8.732
8.806
8.652
8.758
349,594
+0.03(+0.30%)
Apr 02, 2003
8.546
8.843
8.520
8.732
366,601
+0.29(+3.45%)
Apr 01, 2003
8.351
8.615
8.250
8.440
550,091
+0.17(+2.11%)
Mar 31, 2003
8.335
8.414
8.202
8.266
485,086
-0.07(-0.83%)
Mar 28, 2003
8.388
8.430
8.271
8.335
430,473
-0.08(-0.94%)
Mar 27, 2003
8.520
8.536
8.377
8.414
343,925
-0.15(-1.79%)
Mar 26, 2003
8.684
8.732
8.557
8.568
14,777,456
-0.12(-1.34%)
Mar 25, 2003
8.552
8.790
8.520
8.684
543,855
+0.14(+1.61%)
Mar 24, 2003
8.573
8.679
8.366
8.546
733,581
-0.16(-1.82%)
Mar 21, 2003
8.520
8.747
8.515
8.705
5,517,924
+0.19(+2.17%)
Mar 20, 2003
8.568
8.599
8.298
8.520
672,544
-0.13(-1.53%)
Mar 19, 2003
8.652
8.673
8.525
8.652
469,212
-0.05(-0.61%)
Mar 18, 2003
8.546
8.705
8.451
8.705
966,581
+0.14(+1.67%)
Mar 17, 2003
8.361
8.642
8.261
8.562
848,286
+0.17(+2.08%)
Mar 14, 2003
8.573
8.626
8.340
8.388
1,508,169
-0.11(-1.25%)
Mar 13, 2003
8.054
8.599
8.054
8.493
1,013,635
+0.48(+5.94%)
Mar 12, 2003
7.932
8.044
7.874
8.017
1,308,806
+0.10(+1.20%)
Mar 11, 2003
8.044
8.144
7.911
7.922
647,033
-0.11(-1.38%)
Mar 10, 2003
8.097
8.298
7.991
8.033
767,218
-0.17(-2.06%)
Mar 07, 2003
8.292
8.377
8.192
8.202
690,874
-0.11(-1.34%)
Mar 06, 2003
8.229
8.361
8.192
8.313
598,090
+0.02(+0.26%)
Mar 05, 2003
8.366
8.456
8.229
8.292
626,057
-0.12(-1.45%)
Mar 04, 2003
8.467
8.726
8.388
8.414
1,121,915
-0.19(-2.15%)
Mar 03, 2003
8.546
8.599
8.419
8.599
866,616
+0.12(+1.37%)
Feb 28, 2003
8.467
8.520
8.308
8.483
632,104
+0.04(+0.50%)
Feb 27, 2003
8.308
8.440
8.298
8.440
715,062
+0.21(+2.57%)
Feb 26, 2003
8.255
8.382
8.229
8.229
866,994
-0.08(-0.96%)
Feb 25, 2003
8.335
8.451
8.271
8.308
1,270,256
-0.11(-1.26%)
Feb 24, 2003
8.361
8.467
8.202
8.414
1,602,465
+0.25(+3.11%)
Feb 21, 2003
8.054
8.197
8.017
8.160
519,478
+0.06(+0.78%)
Feb 20, 2003
8.202
8.276
8.054
8.097
598,279
-0.11(-1.29%)
Feb 19, 2003
8.229
8.382
8.102
8.202
3,021,630
-0.07(-0.90%)
Feb 18, 2003
8.139
8.435
8.033
8.276
970,172
+0.14(+1.76%)
Feb 14, 2003
7.975
8.134
7.932
8.134
817,673
+0.20(+2.47%)
Feb 13, 2003
8.017
8.070
7.874
7.938
2,179,958
-0.16(-1.96%)
Feb 12, 2003
7.885
8.176
7.885
8.097
8,301,453
-0.07(-0.91%)
Feb 11, 2003
8.287
8.335
8.118
8.171
1,050,862
-0.12(-1.40%)
Feb 10, 2003
8.361
8.440
8.229
8.287
1,073,160
+0.01(+0.06%)
Feb 07, 2003
8.652
8.652
8.282
8.282
604,704
-0.37(-4.28%)
Feb 06, 2003
8.837
8.890
8.520
8.652
526,848
-0.27(-3.02%)
Feb 05, 2003
8.922
9.023
8.626
8.922
552,170
-0.02(-0.24%)
Feb 04, 2003
9.128
9.155
8.837
8.943
468,078
-0.23(-2.54%)
Feb 03, 2003
9.155
9.277
8.996
9.176
377,751
+0.02(+0.17%)
Jan 31, 2003
8.996
9.187
8.885
9.160
537,997
-0.09(-0.97%)
Jan 30, 2003
9.234
9.287
9.102
9.250
317,847
+0.10(+1.04%)
Jan 29, 2003
9.054
9.340
8.440
9.155
1,107,742
+0.11(+1.17%)
Jan 28, 2003
9.605
9.605
9.049
9.049
890,615
-0.56(-5.79%)
Jan 27, 2003
9.658
9.711
9.499
9.605
333,721
-0.10(-0.98%)
Jan 24, 2003
10.11
10.16
9.684
9.700
445,969
-0.41(-4.03%)
Jan 23, 2003
10.04
10.14
9.816
10.11
412,710
+0.20(+2.03%)
Jan 22, 2003
9.949
10.29
9.816
9.906
767,974
-0.20(-1.94%)
Jan 21, 2003
10.57
10.57
9.943
10.10
352,429
-0.39(-3.73%)
Jan 17, 2003
10.57
10.59
10.45
10.49
250,763
-0.16(-1.49%)
Jan 16, 2003
10.45
10.68
10.45
10.65
219,583
+0.23(+2.18%)
Jan 15, 2003
10.64
10.64
10.35
10.42
483,007
-0.29(-2.72%)
Jan 14, 2003
10.55
10.78
10.42
10.72
447,103
+0.04(+0.35%)
Jan 13, 2003
10.72
10.83
10.55
10.68
171,395
+0.01(+0.10%)
Jan 10, 2003
10.49
10.72
10.48
10.67
280,053
+0.19(+1.77%)
Jan 09, 2003
10.53
10.60
10.45
10.48
255,109
+0.04(+0.41%)
Jan 08, 2003
10.74
10.74
10.35
10.44
353,562
-0.30(-2.81%)
Jan 07, 2003
10.69
10.74
10.58
10.74
699,944
+0.11(+0.99%)
Jan 06, 2003
10.37
10.65
10.37
10.64
472,047
+0.21(+2.03%)
Jan 03, 2003
10.42
10.56
10.35
10.42
253,030
+0.01(+0.10%)
Jan 02, 2003
10.16
10.41
10.11
10.41
230,543
+0.31(+3.04%)
Dec 31, 2002
10.11
10.32
10.05
10.11
493,589
+0.05(+0.53%)
Dec 30, 2002
10.13
10.19
9.943
10.05
254,164
-0.08(-0.78%)
Dec 27, 2002
10.14
10.17
10.07
10.13
415,167
-0.06(-0.57%)
Dec 26, 2002
10.05
10.26
9.996
10.19
590,531
+0.16(+1.58%)
Dec 24, 2002
10.11
10.16
10.01
10.03
173,096
-0.13(-1.30%)
Dec 23, 2002
10.03
10.20
10.03
10.17
262,479
-0.07(-0.72%)
Dec 20, 2002
10.24
10.29
10.16
10.24
519,478
+0.00(+0.00%)
Dec 19, 2002
10.13
10.24
10.07
10.24
371,893
+0.15(+1.47%)
Dec 18, 2002
10.24
10.27
10.03
10.09
204,843
-0.16(-1.55%)
Dec 17, 2002
10.36
10.41
10.25
10.25
94,296
-0.11(-1.07%)
Dec 16, 2002
10.03
10.37
10.03
10.36
475,637
+0.28(+2.78%)
Dec 13, 2002
10.42
10.42
10.05
10.08
274,573
-0.39(-3.69%)
Dec 12, 2002
10.16
10.48
10.14
10.47
241,314
+0.26(+2.59%)
Dec 11, 2002
10.13
10.21
9.970
10.20
158,356
+0.11(+1.10%)
Dec 10, 2002
10.00
10.09
9.822
10.09
262,101
+0.12(+1.22%)
Dec 09, 2002
10.09
10.09
9.843
9.970
267,770
-0.17(-1.72%)
Dec 06, 2002
9.949
10.22
9.943
10.14
157,412
-0.01(-0.10%)
Dec 05, 2002
10.26
10.31
10.01
10.16
216,748
-0.05(-0.47%)
Dec 04, 2002
10.07
10.35
10.07
10.20
285,533
+0.00(+0.00%)
Dec 03, 2002
10.69
10.69
10.16
10.20
388,144
-0.46(-4.32%)
Dec 02, 2002
10.50
10.73
10.50
10.66
447,858
+0.16(+1.51%)
Nov 29, 2002
10.50
10.61
10.39
10.50
173,285
-0.08(-0.75%)
Nov 27, 2002
9.986
10.58
9.986
10.58
352,996
+0.60(+5.99%)
Nov 26, 2002
10.24
10.24
9.890
9.986
386,821
-0.12(-1.20%)
Nov 25, 2002
10.11
10.29
9.949
10.11
749,077
+0.07(+0.74%)
Nov 22, 2002
9.647
10.05
9.605
10.03
922,362
+0.38(+3.89%)
Nov 21, 2002
9.541
9.711
9.457
9.658
375,294
+0.10(+1.00%)
Nov 20, 2002
9.472
9.631
9.393
9.562
90,705
+0.06(+0.61%)
Nov 19, 2002
9.419
9.631
9.287
9.504
327,485
+0.08(+0.90%)
Nov 18, 2002
9.525
9.552
9.314
9.419
199,174
-0.08(-0.84%)
Nov 15, 2002
9.631
9.763
9.435
9.499
303,107
-0.11(-1.10%)
Nov 14, 2002
9.435
9.605
9.393
9.605
177,631
+0.16(+1.68%)
Nov 13, 2002
9.457
9.573
9.176
9.446
176,498
-0.06(-0.61%)
Nov 12, 2002
9.261
9.642
9.261
9.504
301,974
+0.24(+2.63%)
Nov 11, 2002
9.208
9.282
9.102
9.261
367,168
+0.05(+0.57%)
Nov 08, 2002
9.234
9.261
8.996
9.208
349,972
-0.03(-0.29%)
Nov 07, 2002
9.472
9.472
9.102
9.234
513,431
-0.24(-2.51%)
Nov 06, 2002
9.509
9.594
9.472
9.472
319,737
-0.04(-0.39%)
Nov 05, 2002
9.441
9.525
9.393
9.509
227,330
+0.07(+0.73%)
Nov 04, 2002
9.499
9.658
9.340
9.441
371,515
+0.02(+0.22%)
Nov 01, 2002
9.578
9.578
9.240
9.419
453,528
-0.22(-2.31%)
Oct 31, 2002
9.340
9.684
9.298
9.642
284,021
+0.30(+3.23%)
Oct 30, 2002
9.181
9.377
9.181
9.340
266,825
+0.17(+1.85%)
Oct 29, 2002
9.525
9.525
8.996
9.171
643,820
-0.41(-4.25%)
Oct 28, 2002
9.806
9.912
9.472
9.578
247,739
-0.19(-1.90%)
Oct 25, 2002
9.658
9.790
9.340
9.763
293,470
+0.11(+1.10%)
Oct 24, 2002
10.05
10.05
9.578
9.658
362,255
-0.35(-3.49%)
Oct 23, 2002
9.896
10.04
9.827
10.01
2,154,258
+0.08(+0.85%)
Oct 22, 2002
9.922
9.975
9.843
9.922
322,382
+0.03(+0.27%)
Oct 21, 2002
9.959
9.959
9.763
9.896
345,248
-0.08(-0.80%)
Oct 18, 2002
9.525
10.13
9.266
9.975
721,298
+0.43(+4.49%)
Oct 17, 2002
9.234
9.679
8.896
9.546
1,333,561
+0.81(+9.33%)
Oct 16, 2002
8.996
8.996
8.689
8.732
312,556
-0.32(-3.51%)
Oct 15, 2002
8.599
9.049
8.599
9.049
259,644
+0.79(+9.55%)
Oct 14, 2002
8.377
8.388
8.176
8.261
140,404
-0.12(-1.39%)
Oct 11, 2002
8.266
8.747
8.266
8.377
308,777
+0.16(+2.00%)
Oct 10, 2002
7.938
8.239
7.911
8.213
242,637
+0.32(+4.02%)
Oct 09, 2002
8.149
8.165
7.895
7.895
178,198
-0.25(-3.05%)
Oct 08, 2002
8.181
8.298
8.054
8.144
155,144
+0.01(+0.06%)
Oct 07, 2002
8.335
8.414
8.134
8.139
146,640
-0.26(-3.09%)
Oct 04, 2002
8.388
8.414
8.229
8.398
17,328,552
+0.01(+0.13%)
Oct 03, 2002
8.721
8.721
8.335
8.388
815,216
-0.33(-3.82%)
Oct 02, 2002
8.864
8.943
8.705
8.721
367,168
-0.22(-2.49%)
Oct 01, 2002
8.837
8.996
8.467
8.943
694,086
+0.08(+0.90%)
Sep 30, 2002
9.102
9.102
8.753
8.864
421,214
-0.24(-2.62%)
Sep 27, 2002
9.240
9.282
8.996
9.102
291,769
-0.19(-1.99%)
Sep 26, 2002
8.996
9.314
8.917
9.287
339,390
+0.30(+3.30%)
Sep 25, 2002
9.113
9.128
8.943
8.991
412,332
-0.10(-1.05%)
Sep 24, 2002
9.102
9.165
8.970
9.086
287,234
-0.05(-0.52%)
Sep 23, 2002
9.314
9.314
9.028
9.134
1,335,262
-0.18(-1.93%)
Sep 20, 2002
9.367
9.430
9.155
9.314
290,069
-0.05(-0.56%)
Sep 19, 2002
9.324
9.425
9.287
9.367
460,708
+0.04(+0.45%)
Sep 18, 2002
9.393
9.414
9.181
9.324
452,772
-0.07(-0.73%)
Sep 17, 2002
9.525
9.525
9.287
9.393
256,054
-0.11(-1.11%)
Sep 16, 2002
9.525
9.525
9.499
9.499
163,459
-0.03(-0.28%)
Sep 13, 2002
9.472
9.525
9.314
9.525
169,506
+0.01(+0.06%)
Sep 12, 2002
9.515
9.552
9.446
9.520
268,715
+0.01(+0.06%)
Sep 11, 2002
9.631
9.658
9.478
9.515
220,150
-0.10(-1.05%)
Sep 10, 2002
9.589
9.843
9.589
9.615
196,150
+0.04(+0.39%)
Sep 09, 2002
9.504
9.668
9.446
9.578
331,453
+0.08(+0.84%)
Sep 06, 2002
9.525
9.621
9.499
9.499
580,893
+0.02(+0.22%)
Sep 05, 2002
9.462
9.599
9.446
9.478
174,986
+0.02(+0.17%)
Sep 04, 2002
9.472
9.472
9.271
9.462
244,716
-0.04(-0.39%)
Sep 03, 2002
9.631
9.636
9.314
9.499
318,792
-0.16(-1.70%)
Aug 30, 2002
9.478
9.711
9.478
9.663
133,412
+0.14(+1.50%)
Aug 29, 2002
9.621
9.621
9.419
9.520
233,000
-0.16(-1.69%)
Aug 28, 2002
9.827
9.827
9.525
9.684
198,607
-0.18(-1.82%)
Aug 27, 2002
9.790
9.975
9.790
9.864
271,171
+0.11(+1.08%)
Aug 26, 2002
9.695
9.758
9.589
9.758
169,884
+0.07(+0.76%)
Aug 23, 2002
10.03
10.03
9.684
9.684
901,198
-0.40(-3.94%)
Aug 22, 2002
9.711
10.19
9.711
10.08
561,618
+0.29(+2.97%)
Aug 21, 2002
9.462
9.790
9.393
9.790
342,413
+0.37(+3.93%)
Aug 20, 2002
9.451
9.525
9.340
9.419
232,433
+0.03(+0.28%)
Aug 16, 2002
8.996
9.414
8.996
9.393
483,007
+0.34(+3.80%)
Aug 15, 2002
9.393
9.419
8.927
9.049
848,097
-0.25(-2.68%)
Aug 14, 2002
9.711
9.843
8.784
9.298
2,029,349
-0.97(-9.43%)
Aug 13, 2002
10.48
10.48
10.24
10.27
237,157
-0.24(-2.32%)
Aug 12, 2002
10.53
10.58
10.44
10.51
272,116
+0.35(+3.44%)
Aug 07, 2002
9.949
10.16
9.949
10.16
205,410
+0.15(+1.48%)
Aug 06, 2002
9.790
10.02
9.737
10.01
303,485
+0.24(+2.44%)
Aug 05, 2002
10.05
10.16
9.631
9.774
526,848
-0.28(-2.79%)
Aug 02, 2002
10.56
10.56
10.04
10.05
322,004
-0.52(-4.95%)
Aug 01, 2002
10.58
10.64
10.53
10.58
273,628
+0.02(+0.15%)
Jul 31, 2002
10.67
10.68
10.45
10.56
451,449
-0.12(-1.09%)
Jul 30, 2002
10.63
10.69
10.56
10.68
574,657
+0.00(+0.00%)
Jul 29, 2002
10.05
10.68
10.05
10.68
845,262
+0.62(+6.21%)
Jul 26, 2002
10.08
10.11
9.922
10.05
431,607
-0.01(-0.05%)
Jul 25, 2002
9.896
10.11
9.848
10.06
457,307
+0.16(+1.66%)
Jul 24, 2002
9.573
9.896
9.017
9.896
1,289,153
+0.32(+3.31%)
Jul 23, 2002
10.05
10.13
9.271
9.578
1,138,922
-0.41(-4.08%)
Jul 22, 2002
10.58
10.58
9.832
9.986
981,888
-0.67(-6.26%)
Jul 19, 2002
11.04
11.04
10.63
10.65
723,944
-0.25(-2.28%)
Jul 17, 2002
11.59
11.77
10.90
10.90
500,581
-0.45(-3.96%)
Jul 12, 2002
11.43
11.62
11.22
11.35
361,499
+0.13(+1.18%)
Jul 11, 2002
11.48
11.48
10.99
11.22
450,315
-0.39(-3.37%)
Jul 10, 2002
12.13
12.18
11.60
11.61
436,520
-0.46(-3.77%)
Jul 09, 2002
11.91
12.36
11.80
12.07
448,992
+0.15(+1.29%)
Jul 08, 2002
12.07
12.07
11.91
11.91
285,911
-0.16(-1.32%)
Jul 05, 2002
11.59
12.11
11.57
12.07
349,594
+0.55(+4.78%)
Jul 04, 2002
11.80
12.07
11.51
11.52
450,882
+0.00(+0.00%)
Jul 03, 2002
11.80
12.07
11.51
11.52
450,882
-0.26(-2.25%)
Jul 02, 2002
12.28
12.38
11.77
11.78
554,438
-0.55(-4.46%)
Jul 01, 2002
11.91
12.70
11.91
12.34
598,657
+0.52(+4.39%)
Jun 28, 2002
12.30
12.44
11.80
11.82
1,637,047
-0.65(-5.18%)
Jun 27, 2002
12.27
12.53
12.17
12.46
522,124
+0.22(+1.82%)
Jun 26, 2002
12.32
12.39
12.13
12.24
399,671
-0.07(-0.60%)
Jun 25, 2002
12.54
12.62
12.26
12.31
387,766
-0.39(-3.04%)
Jun 21, 2002
12.59
12.78
12.52
12.70
56,691
+0.12(+0.92%)
Jun 20, 2002
12.25
12.94
12.25
12.58
508,140
+0.33(+2.72%)
Jun 19, 2002
12.69
12.83
12.18
12.25
18,897
-0.44(-3.46%)
Jun 18, 2002
12.80
13.20
12.62
12.69
704,291
-0.11(-0.87%)
Jun 17, 2002
12.83
13.14
12.45
12.80
2,307,135
+1.73(+15.63%)
Jun 14, 2002
11.17
11.17
10.85
11.07
390,034
-0.41(-3.59%)
Jun 12, 2002
11.54
11.58
11.27
11.48
407,797
-0.11(-0.91%)
Jun 11, 2002
11.80
11.87
11.59
11.59
338,823
-0.16(-1.40%)
Jun 10, 2002
12.00
12.10
11.68
11.75
287,234
-0.30(-2.50%)
Jun 07, 2002
11.66
12.20
11.59
12.05
363,011
+0.40(+3.40%)
Jun 06, 2002
12.12
12.12
11.63
11.66
301,596
-0.51(-4.22%)
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.