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
Badger Meter
(NY:
BMI
)
188.82
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 13, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jun 30, 2003
0.7521
0.7534
0.6443
0.6772
747,206
-0.08(-10.75%)
Jun 27, 2003
0.7479
0.7626
0.7479
0.7587
43,729
+0.02(+2.31%)
Jun 26, 2003
0.7442
0.7482
0.7416
0.7416
28,519
-0.00(-0.60%)
Jun 25, 2003
0.7495
0.7558
0.7461
0.7461
2,851
-0.00(-0.46%)
Jun 24, 2003
0.7574
0.7692
0.7429
0.7495
25,667
-0.01(-1.72%)
Jun 23, 2003
0.7626
0.7629
0.7626
0.7626
20,914
-0.01(-1.16%)
Jun 20, 2003
0.7653
0.7716
0.7653
0.7716
11,407
-0.00(-0.03%)
Jun 19, 2003
0.7653
0.7718
0.7653
0.7718
14,259
+0.00(+0.00%)
Jun 18, 2003
0.7718
0.7782
0.7718
0.7718
29,469
-0.01(-0.84%)
Jun 17, 2003
0.7600
0.7889
0.7600
0.7784
57,038
+0.01(+1.54%)
Jun 16, 2003
0.7632
0.7666
0.7629
0.7666
37,075
+0.00(+0.45%)
Jun 13, 2003
0.7666
0.7676
0.7626
0.7632
19,963
+0.00(+0.07%)
Jun 12, 2003
0.7563
0.7679
0.7563
0.7626
10,457
+0.00(+0.00%)
Jun 11, 2003
0.7626
0.7692
0.7455
0.7626
23,766
+0.01(+0.73%)
Jun 10, 2003
0.7563
0.7624
0.7563
0.7571
16,160
+0.00(+0.14%)
Jun 09, 2003
0.7579
0.7690
0.7498
0.7561
37,075
-0.00(-0.24%)
Jun 06, 2003
0.7534
0.7640
0.7521
0.7579
36,124
+0.02(+2.93%)
Jun 05, 2003
0.7429
0.7432
0.7324
0.7363
58,939
-0.00(-0.36%)
Jun 04, 2003
0.7521
0.7771
0.7258
0.7390
127,386
-0.01(-0.88%)
Jun 03, 2003
0.7587
0.7587
0.7363
0.7455
90,311
-0.01(-0.87%)
Jun 02, 2003
0.7679
0.7679
0.7521
0.7521
95,064
-0.01(-1.38%)
May 30, 2003
0.7810
0.7810
0.7626
0.7626
37,075
-0.02(-2.19%)
May 29, 2003
0.7850
0.7903
0.7797
0.7797
7,605
-0.00(-0.17%)
May 28, 2003
0.7889
0.7937
0.7810
0.7810
34,223
-0.02(-2.46%)
May 27, 2003
0.7892
0.8008
0.7758
0.8008
37,075
-0.00(-0.13%)
May 23, 2003
0.8139
0.8139
0.7895
0.8018
23,766
-0.01(-0.68%)
May 22, 2003
0.8344
0.8344
0.7981
0.8073
105,521
-0.03(-3.28%)
May 21, 2003
0.8350
0.8350
0.8297
0.8347
22,815
+0.01(+0.76%)
May 20, 2003
0.8336
0.8415
0.8284
0.8284
14,259
+0.00(+0.16%)
May 19, 2003
0.8271
0.8271
0.8271
0.8271
950
+0.00(+0.00%)
May 16, 2003
0.8300
0.8363
0.8194
0.8271
26,618
-0.01(-1.01%)
May 15, 2003
0.8284
0.8415
0.8252
0.8355
49,433
+0.00(+0.03%)
May 14, 2003
0.8218
0.8428
0.8089
0.8352
113,126
+0.03(+4.13%)
May 13, 2003
0.7916
0.8087
0.7916
0.8021
17,111
+0.01(+0.66%)
May 12, 2003
0.7600
0.8084
0.7600
0.7968
100,768
+0.01(+1.51%)
May 09, 2003
0.7626
0.7889
0.7626
0.7850
52,285
+0.01(+0.84%)
May 08, 2003
0.7548
0.7887
0.7487
0.7784
72,248
+0.03(+4.01%)
May 07, 2003
0.7495
0.7548
0.7484
0.7484
201,536
+0.00(+0.04%)
May 06, 2003
0.7403
0.7495
0.7403
0.7482
80,804
+0.01(+1.61%)
May 05, 2003
0.7363
0.7363
0.7271
0.7363
83,656
+0.00(+0.00%)
May 02, 2003
0.7298
0.7413
0.7298
0.7363
50,384
-0.01(-1.75%)
May 01, 2003
0.7487
0.7495
0.7469
0.7495
45,630
+0.00(+0.49%)
Apr 30, 2003
0.7495
0.7545
0.7455
0.7458
59,890
+0.02(+2.90%)
Apr 29, 2003
0.7442
0.7626
0.7248
0.7248
73,199
-0.02(-2.34%)
Apr 28, 2003
0.7403
0.7495
0.7363
0.7421
39,927
-0.00(-0.28%)
Apr 25, 2003
0.7363
0.7482
0.7206
0.7442
397,369
-0.03(-4.39%)
Apr 24, 2003
0.7887
0.7889
0.7784
0.7784
57,038
-0.00(-0.54%)
Apr 23, 2003
0.7889
0.7889
0.7810
0.7826
32,321
-0.00(-0.13%)
Apr 22, 2003
0.7889
0.7889
0.7837
0.7837
14,259
-0.01(-0.67%)
Apr 21, 2003
0.7889
0.7889
0.7829
0.7889
55,137
+0.00(+0.00%)
Apr 17, 2003
0.7889
0.7889
0.7887
0.7889
27,568
+0.00(+0.03%)
Apr 16, 2003
0.7837
0.7889
0.7829
0.7887
72,248
+0.01(+1.04%)
Apr 15, 2003
0.7824
0.7955
0.7645
0.7805
132,139
-0.02(-2.05%)
Apr 14, 2003
0.8152
0.8284
0.7640
0.7968
284,242
-0.05(-5.70%)
Apr 11, 2003
0.8450
0.8450
0.8450
0.8450
9,506
-0.00(-0.03%)
Apr 10, 2003
0.8415
0.8452
0.8392
0.8452
12,358
+0.00(+0.59%)
Apr 09, 2003
0.8313
0.8402
0.8313
0.8402
81,755
+0.01(+0.63%)
Apr 08, 2003
0.8336
0.8389
0.8336
0.8350
17,111
+0.00(+0.16%)
Apr 07, 2003
0.8339
0.8339
0.8258
0.8336
46,581
+0.00(+0.00%)
Apr 04, 2003
0.8339
0.8415
0.8336
0.8336
136,892
-0.00(-0.53%)
Apr 03, 2003
0.8284
0.8413
0.8284
0.8381
62,742
+0.01(+1.56%)
Apr 02, 2003
0.8147
0.8255
0.8087
0.8252
87,459
+0.01(+1.32%)
Apr 01, 2003
0.7995
0.8144
0.7995
0.8144
93,163
+0.01(+0.75%)
Mar 31, 2003
0.8073
0.8126
0.7889
0.8084
31,371
-0.01(-0.68%)
Mar 28, 2003
0.8073
0.8139
0.8034
0.8139
20,914
+0.01(+1.41%)
Mar 27, 2003
0.7929
0.8084
0.7929
0.8026
10,457
+0.01(+0.73%)
Mar 26, 2003
0.7981
0.7981
0.7921
0.7968
9,506
+0.00(+0.50%)
Mar 25, 2003
0.7929
0.7929
0.7929
0.7929
950
-0.01(-0.66%)
Mar 24, 2003
0.8063
0.8063
0.7929
0.7981
23,766
-0.01(-1.78%)
Mar 21, 2003
0.8126
0.8150
0.8126
0.8126
5,703
+0.01(+0.78%)
Mar 20, 2003
0.8123
0.8123
0.8063
0.8063
5,703
+0.00(+0.07%)
Mar 19, 2003
0.8021
0.8058
0.7889
0.8058
55,137
+0.00(+0.29%)
Mar 18, 2003
0.7958
0.8152
0.7958
0.8034
7,605
+0.01(+0.99%)
Mar 17, 2003
0.7955
0.8073
0.7889
0.7955
38,976
-0.01(-0.79%)
Mar 14, 2003
0.8018
0.8018
0.8018
0.8018
1,901
+0.01(+0.79%)
Mar 13, 2003
0.8018
0.8018
0.7863
0.7955
59,890
-0.01(-1.01%)
Mar 12, 2003
0.8087
0.8147
0.8037
0.8037
7,605
+0.00(+0.03%)
Mar 11, 2003
0.8205
0.8205
0.8021
0.8034
19,012
-0.02(-2.08%)
Mar 10, 2003
0.8179
0.8205
0.8179
0.8205
7,605
+0.01(+0.65%)
Mar 07, 2003
0.8192
0.8192
0.8139
0.8152
15,210
+0.00(+0.00%)
Mar 06, 2003
0.8210
0.8258
0.8152
0.8152
43,729
-0.01(-0.96%)
Mar 05, 2003
0.8271
0.8271
0.8231
0.8231
4,753
+0.00(+0.00%)
Mar 04, 2003
0.8252
0.8252
0.8231
0.8231
6,654
+0.00(+0.32%)
Mar 03, 2003
0.8502
0.8502
0.8205
0.8205
57,989
-0.00(-0.41%)
Feb 28, 2003
0.8239
0.8239
0.8239
0.8239
3,802
+0.00(+0.00%)
Feb 27, 2003
0.8284
0.8284
0.8218
0.8239
24,716
-0.00(-0.06%)
Feb 26, 2003
0.8218
0.8258
0.8155
0.8244
18,062
-0.01(-1.10%)
Feb 25, 2003
0.8492
0.8492
0.8336
0.8336
9,506
-0.02(-2.46%)
Feb 24, 2003
0.8770
0.8770
0.8231
0.8547
88,409
-0.02(-1.81%)
Feb 21, 2003
0.8928
0.8928
0.8678
0.8705
41,828
-0.02(-1.90%)
Feb 20, 2003
0.8676
0.8928
0.8613
0.8873
38,025
+0.02(+2.87%)
Feb 19, 2003
0.8718
0.8744
0.8626
0.8626
46,581
+0.03(+3.96%)
Feb 18, 2003
0.8218
0.8350
0.8218
0.8297
16,160
+0.01(+1.77%)
Feb 14, 2003
0.8158
0.8163
0.8152
0.8152
60,841
-0.00(-0.06%)
Feb 13, 2003
0.8166
0.8166
0.8155
0.8158
97,916
-0.00(-0.42%)
Feb 12, 2003
0.8363
0.8363
0.8192
0.8192
23,766
-0.03(-3.56%)
Feb 11, 2003
0.8415
0.8599
0.8415
0.8494
35,173
+0.03(+3.19%)
Feb 10, 2003
0.8297
0.8297
0.8179
0.8231
37,075
-0.01(-0.89%)
Feb 07, 2003
0.8297
0.8305
0.8297
0.8305
6,654
+0.01(+0.89%)
Feb 06, 2003
0.8231
0.8258
0.8218
0.8231
26,618
-0.01(-0.63%)
Feb 05, 2003
0.8323
0.8323
0.8284
0.8284
17,111
-0.01(-1.10%)
Feb 04, 2003
0.8284
0.8376
0.8284
0.8376
16,160
+0.01(+0.70%)
Feb 03, 2003
0.8297
0.8321
0.8284
0.8318
26,618
-0.01(-1.16%)
Jan 31, 2003
0.8468
0.8468
0.8415
0.8415
13,309
+0.00(+0.00%)
Jan 30, 2003
0.8350
0.8415
0.8297
0.8415
9,506
+0.01(+1.43%)
Jan 29, 2003
0.8350
0.8350
0.8286
0.8297
7,605
-0.00(-0.13%)
Jan 28, 2003
0.8381
0.8381
0.8205
0.8308
20,914
-0.00(-0.50%)
Jan 27, 2003
0.8350
0.8350
0.8284
0.8350
36,124
-0.01(-0.78%)
Jan 24, 2003
0.8363
0.8544
0.8350
0.8415
29,469
-0.00(-0.16%)
Jan 23, 2003
0.8415
0.8428
0.8363
0.8428
19,963
+0.00(+0.16%)
Jan 22, 2003
0.8326
0.8428
0.8326
0.8415
6,654
+0.01(+1.11%)
Jan 21, 2003
0.8271
0.8455
0.8258
0.8323
57,989
+0.01(+1.44%)
Jan 17, 2003
0.8166
0.8231
0.8155
0.8205
8,555
+0.00(+0.00%)
Jan 16, 2003
0.8350
0.8407
0.8152
0.8205
21,864
-0.01(-0.95%)
Jan 15, 2003
0.8284
0.8284
0.8284
0.8284
5,703
-0.00(-0.16%)
Jan 14, 2003
0.8376
0.8376
0.8297
0.8297
9,506
-0.00(-0.16%)
Jan 13, 2003
0.8626
0.8626
0.8310
0.8310
23,766
-0.04(-4.24%)
Jan 10, 2003
0.8350
0.8678
0.8350
0.8678
21,864
+0.03(+3.13%)
Jan 09, 2003
0.8363
0.8455
0.8350
0.8415
19,963
+0.01(+1.43%)
Jan 08, 2003
0.8231
0.8297
0.8231
0.8297
4,753
+0.00(+0.00%)
Jan 07, 2003
0.8087
0.8297
0.8087
0.8297
27,568
+0.03(+3.44%)
Jan 06, 2003
0.8202
0.8255
0.7895
0.8021
40,877
-0.01(-1.58%)
Jan 03, 2003
0.8192
0.8192
0.8034
0.8150
43,729
-0.00(-0.58%)
Jan 02, 2003
0.8481
0.8481
0.8192
0.8197
26,618
-0.02(-2.90%)
Dec 31, 2002
0.8613
0.8613
0.8442
0.8442
14,259
-0.01(-1.23%)
Dec 30, 2002
0.8810
0.8810
0.8547
0.8547
16,160
-0.02(-2.26%)
Dec 27, 2002
0.8678
0.8810
0.8678
0.8744
19,963
+0.01(+0.76%)
Dec 26, 2002
0.8442
0.8678
0.8442
0.8678
53,236
+0.03(+3.29%)
Dec 24, 2002
0.8021
0.8478
0.8021
0.8402
38,976
+0.04(+4.58%)
Dec 23, 2002
0.8021
0.8126
0.7955
0.8034
41,828
+0.02(+2.69%)
Dec 20, 2002
0.7889
0.7889
0.7824
0.7824
47,532
-0.01(-0.83%)
Dec 19, 2002
0.8123
0.8152
0.7837
0.7889
50,384
-0.02(-2.28%)
Dec 18, 2002
0.7784
0.8131
0.7718
0.8073
30,420
+0.04(+4.60%)
Dec 17, 2002
0.7784
0.7784
0.7653
0.7718
16,160
-0.01(-1.68%)
Dec 16, 2002
0.8073
0.8073
0.7850
0.7850
17,111
-0.02(-1.97%)
Dec 13, 2002
0.8073
0.8073
0.8008
0.8008
6,654
-0.00(-0.16%)
Dec 12, 2002
0.8152
0.8152
0.8021
0.8021
10,457
-0.01(-1.29%)
Dec 11, 2002
0.8179
0.8179
0.8126
0.8126
1,901
-0.00(-0.32%)
Dec 10, 2002
0.8350
0.8389
0.7981
0.8152
50,384
-0.01(-1.59%)
Dec 09, 2002
0.8376
0.8573
0.8152
0.8284
55,137
-0.01(-0.63%)
Dec 06, 2002
0.8021
0.8415
0.8021
0.8336
42,778
+0.03(+3.93%)
Dec 05, 2002
0.8021
0.8021
0.8021
0.8021
4,753
+0.00(+0.00%)
Dec 04, 2002
0.8021
0.8021
0.7745
0.8021
34,223
+0.00(+0.00%)
Dec 03, 2002
0.7810
0.8021
0.7758
0.8021
34,223
+0.03(+3.39%)
Dec 02, 2002
0.8021
0.8021
0.7758
0.7758
45,630
-0.03(-4.06%)
Nov 29, 2002
0.7758
0.8087
0.7626
0.8087
55,137
-0.01(-0.81%)
Nov 27, 2002
0.8281
0.8284
0.8089
0.8152
47,532
-0.01(-1.74%)
Nov 26, 2002
0.8492
0.8492
0.8297
0.8297
5,703
-0.02(-2.32%)
Nov 25, 2002
0.8542
0.8542
0.8494
0.8494
31,371
+0.00(+0.16%)
Nov 22, 2002
0.8481
0.8481
0.8481
0.8481
35,173
-0.01(-0.77%)
Nov 21, 2002
0.8613
0.8613
0.8547
0.8547
14,259
-0.01(-1.52%)
Nov 20, 2002
0.8613
0.8678
0.8613
0.8678
16,160
+0.00(+0.27%)
Nov 19, 2002
0.8655
0.8655
0.8655
0.8655
950
+0.00(+0.03%)
Nov 18, 2002
0.8678
0.8678
0.8549
0.8652
12,358
+0.00(+0.46%)
Nov 15, 2002
0.8744
0.8810
0.8521
0.8613
46,581
-0.03(-2.96%)
Nov 14, 2002
0.8599
0.8941
0.8560
0.8876
20,914
+0.04(+4.17%)
Nov 13, 2002
0.8613
0.8678
0.8521
0.8521
35,173
-0.03(-2.96%)
Nov 12, 2002
0.8770
0.8781
0.8770
0.8781
4,753
+0.01(+0.88%)
Nov 11, 2002
0.8613
0.8705
0.8613
0.8705
4,753
+0.02(+2.16%)
Nov 08, 2002
0.8744
0.8744
0.8521
0.8521
64,643
-0.02(-1.82%)
Nov 07, 2002
0.8941
0.8941
0.8678
0.8678
77,002
-0.01(-1.49%)
Nov 06, 2002
0.8810
0.8876
0.8786
0.8810
22,815
-0.01(-0.71%)
Nov 05, 2002
0.8876
0.8876
0.8810
0.8873
22,815
+0.00(+0.57%)
Nov 04, 2002
0.8941
0.8941
0.8823
0.8823
74,150
-0.01(-0.59%)
Nov 01, 2002
0.8665
0.8876
0.8665
0.8876
9,506
+0.02(+2.43%)
Oct 31, 2002
0.8350
0.8665
0.8350
0.8665
25,667
+0.04(+4.60%)
Oct 30, 2002
0.8284
0.8284
0.8284
0.8284
950
-0.01(-0.79%)
Oct 29, 2002
0.8547
0.8547
0.8350
0.8350
50,384
-0.02(-2.16%)
Oct 28, 2002
0.8415
0.8534
0.8415
0.8534
27,568
+0.01(+1.41%)
Oct 25, 2002
0.8166
0.8415
0.8166
0.8415
24,716
+0.03(+3.56%)
Oct 24, 2002
0.8021
0.8126
0.8021
0.8126
10,457
+0.01(+1.51%)
Oct 23, 2002
0.7955
0.8008
0.7955
0.8005
10,457
+0.01(+0.79%)
Oct 22, 2002
0.8126
0.8297
0.7889
0.7942
58,939
-0.02(-1.95%)
Oct 21, 2002
0.7758
0.8415
0.7758
0.8100
174,918
+0.03(+4.41%)
Oct 18, 2002
0.7889
0.7889
0.7732
0.7758
25,667
-0.01(-1.67%)
Oct 17, 2002
0.7824
0.7955
0.7824
0.7889
46,581
+0.01(+1.69%)
Oct 16, 2002
0.7876
0.7887
0.7758
0.7758
59,890
-0.01(-1.67%)
Oct 15, 2002
0.7889
0.7955
0.7813
0.7889
131,188
+0.01(+1.52%)
Oct 14, 2002
0.7363
0.7889
0.7363
0.7771
163,510
+0.04(+5.54%)
Oct 11, 2002
0.7337
0.7363
0.7337
0.7363
29,469
+0.01(+1.27%)
Oct 10, 2002
0.7337
0.7337
0.7271
0.7271
2,851
+0.00(+0.00%)
Oct 09, 2002
0.7298
0.7363
0.7206
0.7271
52,285
+0.00(+0.55%)
Oct 08, 2002
0.7626
0.7626
0.7166
0.7232
43,729
-0.05(-5.98%)
Oct 07, 2002
0.7889
0.7955
0.7692
0.7692
32,321
-0.01(-1.68%)
Oct 04, 2002
0.7824
0.7824
0.7824
0.7824
2,851
+0.01(+0.85%)
Oct 03, 2002
0.7758
0.7758
0.7692
0.7758
10,457
+0.01(+0.89%)
Oct 02, 2002
0.7758
0.7824
0.7626
0.7690
18,062
-0.01(-0.88%)
Oct 01, 2002
0.7955
0.7955
0.7758
0.7758
51,334
-0.03(-3.28%)
Sep 30, 2002
0.8087
0.8218
0.8021
0.8021
70,347
-0.01(-0.81%)
Sep 27, 2002
0.8152
0.8152
0.8087
0.8087
50,384
-0.01(-0.81%)
Sep 26, 2002
0.8152
0.8152
0.8152
0.8152
9,506
+0.01(+0.81%)
Sep 25, 2002
0.7824
0.8152
0.7824
0.8087
20,914
+0.03(+4.24%)
Sep 24, 2002
0.7821
0.7889
0.7692
0.7758
30,420
+0.00(+0.00%)
Sep 23, 2002
0.7955
0.8284
0.7758
0.7758
43,729
-0.03(-3.31%)
Sep 20, 2002
0.8060
0.8192
0.8021
0.8024
66,545
-0.01(-1.23%)
Sep 19, 2002
0.8218
0.8218
0.8087
0.8123
38,025
-0.00(-0.35%)
Sep 18, 2002
0.8284
0.8415
0.8152
0.8152
30,420
-0.01(-1.59%)
Sep 17, 2002
0.8284
0.8284
0.8284
0.8284
95,064
+0.01(+1.29%)
Sep 16, 2002
0.8179
0.8244
0.8179
0.8179
6,654
-0.00(-0.48%)
Sep 13, 2002
0.8481
0.8481
0.8152
0.8218
124,534
-0.02(-2.34%)
Sep 12, 2002
0.8547
0.8547
0.8415
0.8415
21,864
+0.01(+0.63%)
Sep 11, 2002
0.8168
0.8363
0.8168
0.8363
20,914
+0.01(+1.56%)
Sep 10, 2002
0.8297
0.8363
0.8234
0.8234
7,605
+0.00(+0.00%)
Sep 09, 2002
0.8258
0.8363
0.8205
0.8234
48,482
+0.00(+0.51%)
Sep 06, 2002
0.8247
0.8247
0.8181
0.8192
11,407
-0.01(-1.49%)
Sep 05, 2002
0.8350
0.8415
0.8315
0.8315
35,173
-0.01(-1.03%)
Sep 04, 2002
0.8402
0.8468
0.8336
0.8402
18,062
+0.01(+1.43%)
Sep 03, 2002
0.8678
0.8678
0.8284
0.8284
39,927
-0.05(-5.26%)
Aug 30, 2002
0.8810
0.8810
0.8678
0.8744
29,469
-0.01(-1.48%)
Aug 29, 2002
0.8613
0.8941
0.8613
0.8876
26,618
+0.02(+2.24%)
Aug 28, 2002
0.8678
0.8681
0.8678
0.8681
20,914
-0.00(-0.03%)
Aug 27, 2002
0.8678
0.8744
0.8678
0.8684
475,322
+0.01(+0.79%)
Aug 26, 2002
0.8547
0.8678
0.8547
0.8615
9,506
+0.02(+2.37%)
Aug 23, 2002
0.8521
0.8521
0.8260
0.8415
28,519
-0.02(-1.99%)
Aug 22, 2002
0.8586
0.8586
0.8586
0.8586
1,901
-0.01(-0.76%)
Aug 21, 2002
0.8542
0.8652
0.8521
0.8652
64,643
+0.01(+1.67%)
Aug 20, 2002
0.8455
0.8510
0.8410
0.8510
39,927
+0.05(+6.10%)
Aug 16, 2002
0.7429
0.8087
0.7363
0.8021
44,680
+0.06(+7.96%)
Aug 15, 2002
0.7579
0.7579
0.7429
0.7429
7,605
-0.01(-1.57%)
Aug 14, 2002
0.7561
0.7679
0.7495
0.7548
19,012
-0.00(-0.17%)
Aug 13, 2002
0.7600
0.7600
0.7455
0.7561
21,864
+0.00(+0.00%)
Aug 12, 2002
0.7574
0.7640
0.7561
0.7561
24,716
-0.02(-2.54%)
Aug 07, 2002
0.7889
0.7889
0.7692
0.7758
9,506
-0.01(-1.67%)
Aug 06, 2002
0.7561
0.7955
0.7558
0.7889
112,176
+0.04(+5.34%)
Aug 05, 2002
0.7442
0.7490
0.7442
0.7490
10,457
-0.00(-0.07%)
Aug 02, 2002
0.7632
0.7640
0.7495
0.7495
11,407
-0.02(-2.56%)
Aug 01, 2002
0.7692
0.7692
0.7692
0.7692
4,753
+0.01(+0.83%)
Jul 31, 2002
0.7758
0.7758
0.7629
0.7629
2,851
-0.02(-1.99%)
Jul 30, 2002
0.7889
0.7889
0.7626
0.7784
72,248
-0.01(-1.33%)
Jul 29, 2002
0.7758
0.7889
0.7758
0.7889
38,025
+0.03(+3.45%)
Jul 26, 2002
0.7692
0.7692
0.7626
0.7626
7,605
-0.01(-1.53%)
Jul 25, 2002
0.7613
0.7745
0.7613
0.7745
7,605
+0.01(+0.86%)
Jul 24, 2002
0.7521
0.7850
0.7521
0.7679
81,755
+0.02(+2.96%)
Jul 23, 2002
0.7626
0.7626
0.7455
0.7458
13,309
-0.01(-1.36%)
Jul 22, 2002
0.7495
0.7626
0.7429
0.7561
86,508
+0.01(+1.77%)
Jul 19, 2002
0.7298
0.7548
0.7298
0.7429
134,991
+0.03(+4.63%)
Jul 17, 2002
0.7100
0.7166
0.7035
0.7100
38,976
-0.03(-3.57%)
Jul 12, 2002
0.7363
0.7363
0.7363
0.7363
9,506
+0.00(+0.04%)
Jul 11, 2002
0.7429
0.7429
0.7361
0.7361
85,557
+0.00(+0.50%)
Jul 10, 2002
0.7298
0.7403
0.7298
0.7324
45,630
-0.00(-0.54%)
Jul 09, 2002
0.7206
0.7363
0.7206
0.7363
7,605
+0.02(+2.75%)
Jul 08, 2002
0.7232
0.7232
0.7166
0.7166
12,358
-0.01(-0.91%)
Jul 05, 2002
0.7100
0.7232
0.7100
0.7232
45,630
+0.01(+1.85%)
Jul 04, 2002
0.7232
0.7232
0.7100
0.7100
14,259
+0.00(+0.00%)
Jul 03, 2002
0.7232
0.7232
0.7100
0.7100
14,259
-0.01(-1.82%)
Jul 02, 2002
0.7232
0.7232
0.7232
0.7232
0
+0.00(+0.00%)
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.