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
Companhia Brasileira DE Distribuicao ADR
(NY:
CBD
)
0.4450
UNCHANGED
Last Price
Updated: 7:00 PM EDT, Apr 18, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jun 30, 2003
7.064
7.064
6.949
7.037
300,841
+0.05(+0.72%)
Jun 27, 2003
6.995
7.018
6.927
6.986
216,475
-0.02(-0.26%)
Jun 26, 2003
6.927
7.060
6.917
7.005
197,727
+0.01(+0.13%)
Jun 25, 2003
6.913
7.027
6.913
6.995
342,261
+0.07(+0.99%)
Jun 24, 2003
7.014
7.027
6.885
6.927
358,830
-0.09(-1.31%)
Jun 23, 2003
7.179
7.197
6.881
7.018
341,171
-0.18(-2.55%)
Jun 20, 2003
7.133
7.202
7.018
7.202
246,777
+0.09(+1.29%)
Jun 19, 2003
7.179
7.183
7.055
7.110
371,038
-0.02(-0.32%)
Jun 18, 2003
7.202
7.243
7.087
7.133
181,159
-0.07(-0.96%)
Jun 17, 2003
7.280
7.339
7.156
7.202
643,103
-0.07(-1.01%)
Jun 16, 2003
7.330
7.390
7.266
7.275
191,405
+0.03(+0.38%)
Jun 13, 2003
7.339
7.339
7.248
7.248
247,213
-0.09(-1.25%)
Jun 12, 2003
7.362
7.390
7.326
7.339
119,682
-0.02(-0.31%)
Jun 11, 2003
7.362
7.385
7.307
7.362
181,377
+0.02(+0.31%)
Jun 10, 2003
7.477
7.518
7.248
7.339
183,775
-0.08(-1.05%)
Jun 09, 2003
7.454
7.454
7.353
7.417
132,544
-0.09(-1.16%)
Jun 06, 2003
7.821
7.885
7.505
7.505
434,694
+0.00(+0.00%)
Jun 05, 2003
7.225
7.583
7.225
7.505
1,345,721
+0.29(+4.01%)
Jun 04, 2003
6.995
7.225
6.995
7.216
393,710
+0.24(+3.49%)
Jun 03, 2003
6.982
6.995
6.913
6.972
155,434
-0.01(-0.13%)
Jun 02, 2003
6.972
6.995
6.931
6.982
223,451
+0.03(+0.46%)
May 30, 2003
6.881
6.968
6.835
6.949
493,990
+0.04(+0.60%)
May 29, 2003
6.904
6.949
6.872
6.908
472,408
+0.00(+0.07%)
May 28, 2003
6.904
6.917
6.853
6.904
273,591
+0.05(+0.67%)
May 27, 2003
6.972
7.009
6.858
6.858
219,963
-0.15(-2.10%)
May 23, 2003
6.949
7.055
6.936
7.005
186,391
+0.06(+0.79%)
May 22, 2003
6.972
6.972
6.858
6.949
150,638
+0.00(+0.00%)
May 21, 2003
6.812
7.027
6.583
6.949
655,093
+0.14(+2.02%)
May 20, 2003
7.018
7.018
6.734
6.812
349,456
-0.21(-2.94%)
May 19, 2003
7.248
7.252
7.018
7.018
145,842
-0.28(-3.77%)
May 16, 2003
7.248
7.321
7.225
7.294
299,969
+0.05(+0.70%)
May 15, 2003
7.523
7.527
7.243
7.243
523,857
-0.31(-4.07%)
May 14, 2003
7.482
7.615
7.482
7.550
746,000
+0.02(+0.30%)
May 13, 2003
7.500
7.624
7.500
7.527
666,865
+0.08(+1.05%)
May 12, 2003
7.316
7.449
7.266
7.449
470,664
+0.13(+1.82%)
May 09, 2003
7.133
7.339
7.133
7.316
278,823
+0.20(+2.77%)
May 08, 2003
6.949
7.248
6.936
7.119
781,752
+0.11(+1.64%)
May 07, 2003
6.881
7.018
6.835
7.005
299,315
+0.12(+1.80%)
May 06, 2003
6.917
6.972
6.872
6.881
305,201
-0.08(-1.19%)
May 05, 2003
6.972
7.018
6.922
6.963
313,049
-0.01(-0.13%)
May 02, 2003
6.628
6.972
6.624
6.972
414,856
+0.39(+5.92%)
May 01, 2003
6.628
6.656
6.541
6.583
734,882
-0.07(-1.03%)
Apr 30, 2003
6.651
6.697
6.605
6.651
255,061
-0.06(-0.89%)
Apr 29, 2003
6.720
6.784
6.697
6.711
239,365
+0.08(+1.18%)
Apr 28, 2003
6.514
6.674
6.491
6.633
508,378
+0.09(+1.33%)
Apr 25, 2003
6.422
6.578
6.422
6.546
237,839
+0.08(+1.21%)
Apr 24, 2003
6.514
6.583
6.449
6.468
243,071
-0.09(-1.40%)
Apr 23, 2003
6.468
6.651
6.445
6.560
206,665
+0.11(+1.78%)
Apr 22, 2003
6.408
6.472
6.243
6.445
269,667
+0.05(+0.72%)
Apr 21, 2003
6.358
6.477
6.330
6.399
94,394
+0.06(+0.94%)
Apr 17, 2003
6.055
6.353
6.032
6.339
816,196
+0.28(+4.70%)
Apr 16, 2003
6.179
6.197
5.986
6.055
354,906
-0.12(-2.00%)
Apr 15, 2003
6.101
6.239
6.101
6.179
194,675
+0.07(+1.20%)
Apr 14, 2003
6.032
6.174
6.032
6.105
136,468
+0.10(+1.60%)
Apr 11, 2003
6.009
6.087
5.954
6.009
136,686
+0.03(+0.46%)
Apr 10, 2003
6.128
6.147
5.963
5.982
127,094
-0.16(-2.54%)
Apr 09, 2003
6.197
6.239
6.105
6.138
94,830
-0.05(-0.74%)
Apr 08, 2003
6.330
6.330
6.147
6.183
539,553
-0.10(-1.61%)
Apr 07, 2003
6.298
6.472
6.248
6.284
49,486
+0.04(+0.66%)
Apr 04, 2003
6.284
6.284
6.216
6.243
168,296
-0.05(-0.73%)
Apr 03, 2003
6.413
6.449
6.239
6.289
985,583
-0.01(-0.15%)
Apr 02, 2003
6.206
6.330
6.170
6.298
349,456
+0.22(+3.62%)
Apr 01, 2003
5.826
6.105
5.816
6.078
298,443
+0.29(+4.99%)
Mar 31, 2003
5.917
5.917
5.716
5.789
23,762
-0.11(-1.94%)
Mar 28, 2003
5.826
5.904
5.807
5.904
67,362
+0.08(+1.34%)
Mar 27, 2003
5.986
6.101
5.688
5.826
170,694
-0.11(-1.93%)
Mar 26, 2003
6.307
6.312
5.853
5.940
171,784
-0.38(-6.02%)
Mar 25, 2003
6.101
6.491
6.083
6.321
80,224
+0.17(+2.84%)
Mar 24, 2003
6.234
6.266
6.147
6.147
138,866
-0.13(-2.05%)
Mar 21, 2003
6.115
6.303
6.096
6.275
48,832
+0.15(+2.47%)
Mar 20, 2003
6.027
6.133
5.803
6.124
202,959
+0.11(+1.91%)
Mar 19, 2003
6.055
6.055
5.940
6.009
349,674
-0.07(-1.13%)
Mar 18, 2003
5.734
6.105
5.688
6.078
440,580
+0.45(+8.08%)
Mar 17, 2003
5.505
5.624
5.390
5.624
274,681
-0.04(-0.73%)
Mar 14, 2003
5.734
5.780
5.596
5.665
215,821
-0.05(-0.80%)
Mar 13, 2003
5.413
5.734
5.413
5.711
382,810
+0.44(+8.26%)
Mar 12, 2003
5.289
5.289
5.161
5.275
310,869
-0.05(-0.86%)
Mar 11, 2003
5.275
5.353
5.261
5.321
240,455
+0.07(+1.40%)
Mar 10, 2003
5.477
5.477
5.115
5.248
212,769
-0.25(-4.51%)
Mar 07, 2003
5.642
5.642
5.482
5.495
219,091
-0.10(-1.80%)
Mar 06, 2003
5.560
5.702
5.560
5.596
73,684
-0.01(-0.16%)
Mar 05, 2003
5.573
5.638
5.491
5.605
149,112
+0.06(+0.99%)
Mar 04, 2003
5.734
5.743
5.550
5.550
35,534
-0.20(-3.43%)
Mar 03, 2003
5.743
5.752
5.734
5.748
2,180
+0.02(+0.32%)
Feb 28, 2003
5.592
5.734
5.592
5.729
82,404
+0.14(+2.46%)
Feb 27, 2003
5.550
5.596
5.505
5.592
34,226
+0.04(+0.74%)
Feb 26, 2003
5.665
5.757
5.541
5.550
166,116
-0.11(-2.02%)
Feb 25, 2003
5.757
5.766
5.555
5.665
91,342
-0.09(-1.59%)
Feb 24, 2003
5.894
5.894
5.729
5.757
135,814
-0.18(-3.09%)
Feb 21, 2003
5.986
5.986
5.904
5.940
68,888
-0.02(-0.38%)
Feb 20, 2003
6.170
6.170
5.826
5.963
220,835
-0.16(-2.62%)
Feb 19, 2003
6.358
6.358
6.060
6.124
161,102
-0.28(-4.30%)
Feb 18, 2003
6.009
6.417
5.986
6.399
120,554
+0.41(+6.90%)
Feb 14, 2003
5.922
6.041
5.872
5.986
480,910
+0.11(+1.87%)
Feb 13, 2003
5.963
5.963
5.872
5.876
154,998
-0.12(-2.06%)
Feb 12, 2003
5.894
6.096
5.872
6.000
305,201
+0.13(+2.19%)
Feb 11, 2003
5.780
6.078
5.780
5.872
244,597
+0.05(+0.79%)
Feb 10, 2003
5.936
5.936
5.697
5.826
274,027
-0.16(-2.61%)
Feb 07, 2003
6.105
6.105
5.917
5.982
82,840
-0.17(-2.76%)
Feb 06, 2003
6.261
6.261
6.101
6.151
256,805
-0.11(-1.69%)
Feb 05, 2003
6.257
6.399
6.239
6.257
168,950
+0.00(+0.00%)
Feb 04, 2003
6.482
6.495
6.202
6.257
174,837
-0.27(-4.15%)
Feb 03, 2003
6.550
6.573
6.500
6.527
44,036
-0.03(-0.49%)
Jan 31, 2003
6.674
6.674
6.509
6.560
309,343
-0.11(-1.72%)
Jan 30, 2003
6.706
6.734
6.651
6.674
222,579
-0.02(-0.34%)
Jan 29, 2003
6.605
6.697
6.514
6.697
170,694
+0.07(+1.11%)
Jan 28, 2003
6.560
6.642
6.472
6.624
240,891
+0.13(+2.05%)
Jan 27, 2003
6.697
6.780
6.477
6.491
247,431
-0.33(-4.84%)
Jan 24, 2003
7.064
7.064
6.743
6.821
385,208
-0.32(-4.43%)
Jan 23, 2003
7.206
7.234
7.133
7.138
414,638
-0.04(-0.51%)
Jan 22, 2003
7.110
7.225
7.105
7.174
256,151
-0.03(-0.38%)
Jan 21, 2003
7.060
7.316
6.904
7.202
335,285
+0.09(+1.29%)
Jan 17, 2003
7.165
7.165
7.041
7.110
333,105
-0.09(-1.27%)
Jan 16, 2003
7.133
7.271
7.133
7.202
183,121
+0.07(+1.03%)
Jan 15, 2003
7.294
7.294
7.110
7.128
193,585
-0.09(-1.27%)
Jan 14, 2003
7.225
7.271
7.211
7.220
218,219
-0.00(-0.06%)
Jan 13, 2003
7.339
7.339
7.225
7.225
25,288
-0.02(-0.32%)
Jan 10, 2003
7.275
7.275
7.225
7.248
80,442
-0.02(-0.32%)
Jan 09, 2003
7.294
7.362
7.188
7.271
328,963
+0.04(+0.57%)
Jan 08, 2003
7.179
7.275
7.156
7.229
297,789
+0.08(+1.16%)
Jan 07, 2003
7.339
7.372
7.147
7.147
267,051
-0.31(-4.12%)
Jan 06, 2003
7.275
7.523
7.275
7.454
250,265
+0.27(+3.77%)
Jan 03, 2003
7.161
7.261
7.156
7.183
232,607
+0.03(+0.45%)
Jan 02, 2003
6.995
7.156
6.963
7.151
86,982
+0.13(+1.90%)
Dec 31, 2002
7.018
7.027
6.977
7.018
61,694
+0.05(+0.66%)
Dec 30, 2002
7.041
7.041
6.949
6.972
66,054
-0.09(-1.30%)
Dec 27, 2002
6.927
7.083
6.927
7.064
132,544
+0.09(+1.25%)
Dec 26, 2002
6.986
7.041
6.977
6.977
50,576
-0.06(-0.78%)
Dec 24, 2002
6.995
7.096
6.995
7.032
27,250
+0.07(+0.99%)
Dec 23, 2002
6.881
6.995
6.881
6.963
64,746
-0.01(-0.13%)
Dec 20, 2002
7.087
7.202
6.835
6.972
325,911
-0.03(-0.46%)
Dec 19, 2002
6.972
7.073
6.959
7.005
173,965
+0.02(+0.33%)
Dec 18, 2002
6.881
7.101
6.881
6.982
231,517
+0.01(+0.13%)
Dec 17, 2002
6.885
7.110
6.885
6.972
363,408
+0.08(+1.20%)
Dec 16, 2002
6.697
6.963
6.697
6.890
718,314
+0.24(+3.59%)
Dec 13, 2002
6.651
6.697
6.628
6.651
37,060
+0.02(+0.35%)
Dec 12, 2002
6.619
6.642
6.532
6.628
340,735
+0.00(+0.00%)
Dec 11, 2002
6.583
6.633
6.422
6.628
248,521
+0.09(+1.40%)
Dec 10, 2002
6.651
6.807
6.491
6.537
265,307
+0.05(+0.71%)
Dec 09, 2002
6.766
6.766
6.422
6.491
144,970
-0.30(-4.39%)
Dec 06, 2002
6.743
6.807
6.743
6.789
71,068
+0.08(+1.23%)
Dec 05, 2002
6.766
6.812
6.628
6.706
160,448
+0.01(+0.14%)
Dec 04, 2002
6.720
6.899
6.674
6.697
247,213
-0.21(-2.99%)
Dec 03, 2002
7.271
7.303
6.849
6.904
234,569
-0.34(-4.75%)
Dec 02, 2002
7.087
7.440
7.087
7.248
330,489
+0.09(+1.28%)
Nov 29, 2002
7.179
7.179
7.110
7.156
173,529
+0.05(+0.65%)
Nov 27, 2002
7.110
7.179
7.055
7.110
154,780
+0.05(+0.65%)
Nov 26, 2002
7.161
7.179
7.064
7.064
262,037
-0.10(-1.35%)
Nov 25, 2002
7.211
7.298
7.018
7.161
115,322
-0.05(-0.70%)
Nov 22, 2002
7.156
7.266
7.156
7.211
184,211
+0.02(+0.26%)
Nov 21, 2002
7.128
7.197
7.128
7.193
119,464
+0.06(+0.90%)
Nov 20, 2002
6.881
7.142
6.881
7.128
365,806
+0.25(+3.60%)
Nov 19, 2002
7.133
7.133
6.743
6.881
427,500
-0.23(-3.23%)
Nov 18, 2002
7.225
7.225
7.110
7.110
128,838
-0.11(-1.52%)
Nov 15, 2002
7.220
7.271
7.202
7.220
19,838
+0.04(+0.58%)
Nov 14, 2002
7.390
7.390
7.110
7.179
304,765
-0.27(-3.63%)
Nov 13, 2002
7.537
7.537
7.248
7.449
245,905
-0.09(-1.16%)
Nov 12, 2002
7.638
7.729
7.500
7.537
200,561
-0.17(-2.20%)
Nov 11, 2002
7.633
7.706
7.610
7.706
109,218
+0.12(+1.63%)
Nov 08, 2002
7.335
7.592
7.335
7.583
196,201
+0.33(+4.62%)
Nov 07, 2002
7.138
7.275
6.963
7.248
340,735
+0.07(+0.96%)
Nov 06, 2002
7.193
7.477
7.101
7.179
143,880
-0.06(-0.82%)
Nov 05, 2002
7.404
7.404
7.156
7.238
110,744
-0.21(-2.77%)
Nov 04, 2002
7.294
7.569
7.294
7.445
125,350
+0.11(+1.44%)
Nov 01, 2002
7.165
7.454
7.165
7.339
330,271
+0.22(+3.09%)
Oct 31, 2002
7.454
7.693
7.092
7.119
445,594
-0.23(-3.18%)
Oct 30, 2002
6.514
7.358
6.514
7.353
218,655
+0.79(+12.10%)
Oct 29, 2002
6.583
6.638
6.376
6.560
178,325
-0.07(-1.04%)
Oct 28, 2002
6.697
6.807
6.628
6.628
202,741
-0.06(-0.82%)
Oct 25, 2002
6.537
6.761
6.477
6.683
242,199
+0.17(+2.61%)
Oct 24, 2002
6.193
6.541
6.161
6.514
569,419
+0.53(+8.81%)
Oct 23, 2002
5.550
6.147
5.550
5.986
527,999
+0.48(+8.75%)
Oct 22, 2002
5.619
5.619
5.459
5.505
364,280
-0.07(-1.23%)
Oct 21, 2002
5.527
5.688
5.527
5.573
187,917
+0.06(+1.08%)
Oct 18, 2002
5.803
5.803
5.413
5.514
755,374
+0.15(+2.74%)
Oct 17, 2002
5.266
5.408
5.257
5.367
645,501
+0.10(+1.92%)
Oct 16, 2002
5.275
5.298
5.211
5.266
80,224
-0.06(-1.03%)
Oct 15, 2002
5.427
5.459
5.225
5.321
19,009,710
+0.00(+0.00%)
Oct 14, 2002
5.550
5.587
5.000
5.321
279,259
-0.28(-4.92%)
Oct 11, 2002
5.592
5.642
5.491
5.596
820,992
+0.02(+0.33%)
Oct 10, 2002
5.509
5.656
5.482
5.578
337,901
+0.09(+1.59%)
Oct 09, 2002
5.482
5.514
5.376
5.491
261,165
-0.02(-0.33%)
Oct 08, 2002
5.390
5.596
5.349
5.509
125,786
+0.10(+1.78%)
Oct 07, 2002
5.917
5.917
5.390
5.413
71,068
-0.46(-7.88%)
Oct 04, 2002
5.927
5.927
5.872
5.876
210,371
-0.10(-1.61%)
Oct 03, 2002
5.711
6.050
5.688
5.972
238,929
+0.32(+5.60%)
Oct 02, 2002
5.794
6.055
5.642
5.656
432,078
-0.17(-2.91%)
Oct 01, 2002
5.477
5.890
5.459
5.826
327,437
+0.39(+7.26%)
Sep 30, 2002
5.688
5.693
5.417
5.431
403,084
-0.30(-5.28%)
Sep 27, 2002
5.936
5.936
5.702
5.734
474,152
-0.20(-3.40%)
Sep 26, 2002
5.894
5.954
5.858
5.936
430,988
+0.07(+1.25%)
Sep 25, 2002
5.872
6.009
5.780
5.862
442,978
+0.04(+0.63%)
Sep 24, 2002
5.991
6.046
5.803
5.826
1,090,006
-0.17(-2.83%)
Sep 23, 2002
6.307
6.307
5.977
5.995
103,550
-0.47(-7.30%)
Sep 20, 2002
6.376
6.482
6.376
6.468
62,784
+0.13(+2.10%)
Sep 19, 2002
6.560
6.560
6.330
6.335
184,429
-0.20(-3.09%)
Sep 18, 2002
6.904
6.904
6.468
6.537
119,900
-0.37(-5.32%)
Sep 17, 2002
7.133
7.165
6.904
6.904
317,627
-0.18(-2.59%)
Sep 16, 2002
7.202
7.284
7.110
7.087
198,163
-0.14(-1.90%)
Sep 13, 2002
7.179
7.390
7.179
7.225
302,367
+0.04(+0.57%)
Sep 12, 2002
7.454
7.454
7.110
7.183
86,546
-0.18(-2.43%)
Sep 11, 2002
7.271
7.362
7.271
7.362
54,282
+0.24(+3.41%)
Sep 10, 2002
6.972
7.179
6.972
7.119
251,137
+0.19(+2.78%)
Sep 09, 2002
6.697
6.959
6.697
6.927
39,240
+0.25(+3.78%)
Sep 06, 2002
6.789
6.789
6.605
6.674
160,666
-0.02(-0.34%)
Sep 05, 2002
6.651
6.812
6.491
6.697
314,139
-0.07(-1.02%)
Sep 04, 2002
6.835
6.835
6.537
6.766
169,604
-0.09(-1.34%)
Sep 03, 2002
7.087
7.087
6.835
6.858
157,832
-0.20(-2.86%)
Aug 30, 2002
7.105
7.138
7.060
7.060
113,578
-0.03(-0.45%)
Aug 29, 2002
7.064
7.115
6.972
7.092
9,330,454
-0.04(-0.58%)
Aug 28, 2002
7.344
7.344
7.041
7.133
218,001
-0.21(-2.81%)
Aug 27, 2002
7.018
7.417
7.018
7.339
509,032
+0.28(+3.90%)
Aug 26, 2002
6.816
7.064
6.816
7.064
137,776
+0.20(+2.94%)
Aug 23, 2002
6.881
6.927
6.858
6.862
266,179
-0.02(-0.33%)
Aug 22, 2002
6.688
7.064
6.688
6.885
672,533
+0.21(+3.16%)
Aug 21, 2002
6.514
6.697
6.514
6.674
169,386
+0.18(+2.83%)
Aug 20, 2002
6.399
6.578
6.353
6.491
206,229
-0.05(-0.70%)
Aug 16, 2002
5.734
6.537
5.619
6.537
648,335
+0.96(+17.28%)
Aug 15, 2002
5.748
5.986
5.573
5.573
436,002
-0.17(-3.03%)
Aug 14, 2002
5.780
5.780
5.688
5.748
175,055
-0.06(-0.95%)
Aug 13, 2002
6.147
6.147
5.780
5.803
291,467
-0.39(-6.30%)
Aug 12, 2002
6.491
6.491
6.078
6.193
279,041
-0.44(-6.57%)
Aug 07, 2002
6.147
6.661
6.147
6.628
195,983
+0.53(+8.65%)
Aug 06, 2002
5.936
6.261
5.890
6.101
348,148
+0.03(+0.45%)
Aug 05, 2002
6.376
6.509
6.069
6.073
225,631
-0.26(-4.06%)
Aug 02, 2002
5.849
6.468
5.849
6.330
2,180,012
+0.53(+9.09%)
Aug 01, 2002
5.505
5.872
5.505
5.803
435,784
+0.31(+5.59%)
Jul 31, 2002
5.459
5.505
5.367
5.495
207,537
-0.01(-0.17%)
Jul 30, 2002
5.688
5.734
5.275
5.505
560,917
-0.41(-6.90%)
Jul 29, 2002
6.193
6.193
5.839
5.913
432,950
-0.28(-4.52%)
Jul 26, 2002
6.353
6.358
5.963
6.193
543,259
-0.28(-4.26%)
Jul 25, 2002
6.812
6.816
6.422
6.468
303,675
-0.37(-5.37%)
Jul 24, 2002
6.720
6.835
6.605
6.835
435,566
+0.11(+1.71%)
Jul 23, 2002
6.927
6.927
6.454
6.720
580,101
-0.21(-2.98%)
Jul 22, 2002
7.454
7.486
6.927
6.927
333,977
-0.83(-10.65%)
Jul 19, 2002
7.798
7.798
7.752
7.752
234,787
+0.17(+2.30%)
Jul 17, 2002
7.546
7.615
7.546
7.578
66,490
-0.17(-2.25%)
Jul 12, 2002
7.936
7.936
7.729
7.752
117,720
-0.02(-0.30%)
Jul 11, 2002
7.798
7.844
7.706
7.775
276,207
-0.11(-1.40%)
Jul 10, 2002
7.982
7.982
7.803
7.885
48,396
-0.09(-1.09%)
Jul 09, 2002
7.913
7.972
7.913
7.972
330,925
+0.04(+0.46%)
Jul 08, 2002
8.165
8.165
7.936
7.936
334,631
-0.21(-2.54%)
Jul 05, 2002
8.349
8.372
8.142
8.142
131,018
-0.18(-2.20%)
Jul 04, 2002
8.257
8.372
8.165
8.326
148,894
+0.00(+0.00%)
Jul 03, 2002
8.257
8.372
8.165
8.326
148,894
+0.07(+0.89%)
Jul 02, 2002
8.349
8.427
8.252
8.252
384,118
-0.10(-1.15%)
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.