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
Kirby Corp
(NY:
KEX
)
119.73
+1.98 (+1.68%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 12, 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
7.043
7.110
6.955
7.050
174,400
+0.01(+0.14%)
Jun 27, 2003
6.925
7.080
6.925
7.040
80,800
+0.09(+1.29%)
Jun 26, 2003
6.777
7.015
6.777
6.950
51,600
+0.17(+2.58%)
Jun 25, 2003
6.770
6.810
6.770
6.775
141,000
+0.02(+0.30%)
Jun 24, 2003
6.705
6.782
6.705
6.755
114,400
+0.05(+0.75%)
Jun 23, 2003
6.855
6.855
6.683
6.705
62,200
-0.15(-2.19%)
Jun 20, 2003
6.832
7.000
6.825
6.855
107,400
+0.04(+0.51%)
Jun 19, 2003
6.918
6.918
6.787
6.820
71,000
-0.11(-1.59%)
Jun 18, 2003
6.817
6.930
6.812
6.930
50,200
+0.11(+1.65%)
Jun 17, 2003
6.865
6.865
6.725
6.817
39,000
-0.01(-0.15%)
Jun 16, 2003
6.643
6.827
6.638
6.827
64,000
+0.20(+2.98%)
Jun 13, 2003
6.675
6.777
6.630
6.630
95,200
-0.03(-0.49%)
Jun 12, 2003
6.575
6.662
6.537
6.662
78,800
+0.13(+2.07%)
Jun 11, 2003
6.630
6.630
6.485
6.527
63,000
-0.08(-1.17%)
Jun 10, 2003
6.577
6.652
6.567
6.605
74,800
+0.02(+0.23%)
Jun 09, 2003
6.695
6.695
6.582
6.590
59,400
-0.12(-1.75%)
Jun 06, 2003
6.487
6.707
6.418
6.707
169,600
+0.28(+4.40%)
Jun 05, 2003
6.500
6.543
6.423
6.425
107,000
-0.12(-1.91%)
Jun 04, 2003
6.582
6.728
6.550
6.550
96,800
-0.06(-0.87%)
Jun 03, 2003
6.860
6.860
6.575
6.607
128,000
-0.25(-3.68%)
Jun 02, 2003
6.875
6.900
6.827
6.860
68,800
-0.01(-0.22%)
May 30, 2003
6.595
6.875
6.595
6.875
69,000
+0.30(+4.52%)
May 29, 2003
6.445
6.577
6.445
6.577
136,800
+0.13(+2.06%)
May 28, 2003
6.500
6.527
6.423
6.445
114,000
-0.05(-0.85%)
May 27, 2003
6.475
6.548
6.460
6.500
84,400
+0.01(+0.15%)
May 23, 2003
6.450
6.532
6.420
6.490
40,200
+0.04(+0.62%)
May 22, 2003
6.402
6.450
6.372
6.450
50,600
+0.07(+1.06%)
May 21, 2003
6.492
6.492
6.327
6.383
65,600
-0.11(-1.69%)
May 20, 2003
6.327
6.492
6.308
6.492
178,200
+0.17(+2.65%)
May 19, 2003
6.463
6.492
6.170
6.325
65,400
-0.14(-2.13%)
May 16, 2003
6.700
6.718
6.463
6.463
127,400
-0.24(-3.54%)
May 15, 2003
6.702
6.750
6.610
6.700
114,000
+0.00(+0.00%)
May 14, 2003
6.737
6.750
6.678
6.700
94,800
+0.05(+0.75%)
May 13, 2003
6.662
6.707
6.612
6.650
76,000
-0.04(-0.56%)
May 12, 2003
6.700
6.705
6.675
6.688
59,400
+0.00(+0.00%)
May 09, 2003
6.683
6.702
6.635
6.688
81,400
+0.02(+0.34%)
May 08, 2003
6.777
6.822
6.665
6.665
38,800
-0.11(-1.62%)
May 07, 2003
6.850
6.867
6.775
6.775
100,600
-0.09(-1.35%)
May 06, 2003
6.633
6.872
6.633
6.867
123,000
+0.24(+3.66%)
May 05, 2003
6.635
6.650
6.405
6.625
128,400
+0.00(+0.04%)
May 02, 2003
6.460
6.700
6.460
6.622
89,400
+0.16(+2.44%)
May 01, 2003
6.525
6.550
6.463
6.465
75,200
-0.08(-1.15%)
Apr 30, 2003
6.405
6.558
6.405
6.540
40,600
+0.12(+1.79%)
Apr 29, 2003
6.395
6.447
6.327
6.425
102,000
+0.00(+0.00%)
Apr 28, 2003
6.388
6.438
6.388
6.425
158,000
+0.05(+0.86%)
Apr 25, 2003
6.355
6.412
6.353
6.370
68,800
+0.01(+0.24%)
Apr 24, 2003
6.325
6.375
6.260
6.355
102,800
-0.02(-0.31%)
Apr 23, 2003
6.343
6.397
6.340
6.375
47,200
+0.04(+0.55%)
Apr 22, 2003
6.312
6.393
6.300
6.340
122,600
+0.01(+0.24%)
Apr 21, 2003
6.300
6.402
6.275
6.325
165,400
+0.03(+0.40%)
Apr 17, 2003
6.300
6.362
6.287
6.300
102,000
+0.02(+0.40%)
Apr 16, 2003
6.275
6.367
6.270
6.275
269,800
+0.01(+0.20%)
Apr 15, 2003
6.228
6.263
6.223
6.263
206,800
+0.01(+0.16%)
Apr 14, 2003
6.230
6.275
6.225
6.253
65,200
+0.03(+0.48%)
Apr 11, 2003
6.247
6.250
6.175
6.223
44,400
-0.02(-0.32%)
Apr 10, 2003
6.250
6.250
6.168
6.242
65,400
-0.00(-0.04%)
Apr 09, 2003
6.218
6.300
6.125
6.245
103,600
+0.05(+0.85%)
Apr 08, 2003
6.250
6.250
6.155
6.192
41,600
-0.06(-0.92%)
Apr 07, 2003
6.250
6.298
6.223
6.250
183,600
+0.01(+0.24%)
Apr 04, 2003
6.237
6.277
6.210
6.235
64,400
+0.02(+0.28%)
Apr 03, 2003
6.240
6.280
6.202
6.218
148,000
-0.02(-0.40%)
Apr 02, 2003
6.250
6.275
6.197
6.242
63,000
-0.02(-0.28%)
Apr 01, 2003
6.168
6.263
6.070
6.260
111,400
+0.11(+1.79%)
Mar 31, 2003
6.200
6.268
6.062
6.150
147,600
-0.07(-1.20%)
Mar 28, 2003
6.088
6.263
6.088
6.225
162,400
+0.14(+2.26%)
Mar 27, 2003
6.195
6.218
6.037
6.088
91,400
-0.04(-0.73%)
Mar 26, 2003
6.253
6.253
6.133
6.133
121,800
-0.14(-2.31%)
Mar 25, 2003
6.125
6.277
6.077
6.277
80,800
+0.14(+2.32%)
Mar 24, 2003
6.192
6.245
6.065
6.135
73,400
-0.08(-1.33%)
Mar 21, 2003
6.175
6.260
6.147
6.218
141,600
+0.04(+0.69%)
Mar 20, 2003
6.098
6.237
6.050
6.175
98,600
+0.06(+1.02%)
Mar 19, 2003
6.157
6.213
6.093
6.112
151,800
-0.04(-0.73%)
Mar 18, 2003
5.812
6.237
5.750
6.157
371,200
+0.15(+2.45%)
Mar 17, 2003
5.805
6.030
5.805
6.010
170,400
+0.18(+3.18%)
Mar 14, 2003
5.790
5.850
5.777
5.825
50,000
+0.04(+0.65%)
Mar 13, 2003
5.588
5.820
5.550
5.787
182,600
+0.24(+4.28%)
Mar 12, 2003
5.787
5.800
5.550
5.550
149,400
-0.25(-4.31%)
Mar 11, 2003
5.840
5.860
5.800
5.800
144,200
-0.01(-0.22%)
Mar 10, 2003
5.775
5.825
5.775
5.812
136,000
+0.05(+0.87%)
Mar 07, 2003
5.825
5.872
5.700
5.763
111,000
-0.09(-1.50%)
Mar 06, 2003
5.812
5.865
5.800
5.850
336,200
+0.03(+0.60%)
Mar 05, 2003
5.760
5.822
5.750
5.815
182,200
+0.03(+0.52%)
Mar 04, 2003
5.742
5.832
5.723
5.785
244,600
+0.03(+0.52%)
Mar 03, 2003
5.825
5.888
5.680
5.755
146,400
-0.05(-0.86%)
Feb 28, 2003
5.640
5.838
5.625
5.805
148,600
+0.18(+3.20%)
Feb 27, 2003
5.562
5.638
5.515
5.625
108,000
+0.09(+1.58%)
Feb 26, 2003
5.620
5.655
5.405
5.537
256,800
-0.11(-1.99%)
Feb 25, 2003
5.812
5.817
5.625
5.650
183,400
-0.20(-3.38%)
Feb 24, 2003
6.050
6.050
5.845
5.848
67,600
-0.21(-3.39%)
Feb 21, 2003
6.143
6.247
6.053
6.053
172,200
-0.09(-1.47%)
Feb 20, 2003
5.980
6.143
5.978
6.143
115,000
+0.16(+2.72%)
Feb 19, 2003
5.957
6.032
5.920
5.980
89,000
-0.00(-0.04%)
Feb 18, 2003
5.975
6.107
5.975
5.982
65,600
-0.02(-0.29%)
Feb 14, 2003
5.925
6.025
5.925
6.000
59,800
+0.08(+1.44%)
Feb 13, 2003
6.000
6.032
5.912
5.915
114,000
-0.11(-1.83%)
Feb 12, 2003
6.013
6.112
6.003
6.025
106,400
+0.00(+0.00%)
Feb 11, 2003
6.088
6.088
6.018
6.025
106,400
-0.04(-0.66%)
Feb 10, 2003
6.050
6.065
5.965
6.065
83,000
+0.02(+0.37%)
Feb 07, 2003
6.188
6.188
6.043
6.043
79,600
-0.13(-2.15%)
Feb 06, 2003
6.200
6.225
6.125
6.175
97,600
-0.01(-0.20%)
Feb 05, 2003
6.168
6.218
6.103
6.188
67,800
+0.03(+0.53%)
Feb 04, 2003
6.225
6.225
6.072
6.155
98,000
-0.07(-1.08%)
Feb 03, 2003
6.290
6.290
6.125
6.223
189,800
-0.06(-0.92%)
Jan 31, 2003
6.135
6.300
6.135
6.280
195,200
+0.15(+2.36%)
Jan 30, 2003
6.275
6.375
6.117
6.135
155,000
-0.19(-3.04%)
Jan 29, 2003
6.485
6.487
6.325
6.327
154,200
-0.16(-2.43%)
Jan 28, 2003
6.455
6.508
6.425
6.485
105,200
+0.07(+1.13%)
Jan 27, 2003
6.450
6.450
6.325
6.412
81,200
-0.04(-0.58%)
Jan 24, 2003
6.525
6.525
6.312
6.450
67,400
-0.09(-1.41%)
Jan 23, 2003
6.375
6.562
6.275
6.543
65,800
+0.19(+2.99%)
Jan 22, 2003
6.450
6.487
6.353
6.353
166,800
-0.12(-1.89%)
Jan 21, 2003
6.713
6.737
6.470
6.475
175,400
-0.24(-3.54%)
Jan 17, 2003
6.745
6.750
6.675
6.713
178,800
-0.03(-0.52%)
Jan 16, 2003
6.750
6.755
6.725
6.747
92,000
-0.00(-0.04%)
Jan 15, 2003
6.725
6.772
6.725
6.750
100,800
+0.04(+0.56%)
Jan 14, 2003
6.775
6.803
6.668
6.713
128,400
-0.06(-0.92%)
Jan 13, 2003
6.875
6.875
6.700
6.775
129,400
-0.10(-1.42%)
Jan 10, 2003
7.037
7.037
6.815
6.872
165,200
-0.15(-2.17%)
Jan 09, 2003
7.112
7.312
7.025
7.025
104,800
-0.09(-1.23%)
Jan 08, 2003
7.000
7.225
6.950
7.112
439,400
+0.05(+0.78%)
Jan 07, 2003
7.050
7.058
6.955
7.058
125,000
+0.03(+0.46%)
Jan 06, 2003
6.910
7.138
6.815
7.025
113,800
+0.12(+1.66%)
Jan 03, 2003
6.963
7.027
6.910
6.910
119,600
-0.08(-1.14%)
Jan 02, 2003
6.875
7.000
6.825
6.990
131,000
+0.14(+2.08%)
Dec 31, 2002
6.775
6.872
6.750
6.848
155,200
+0.10(+1.44%)
Dec 30, 2002
6.673
6.772
6.673
6.750
137,000
+0.11(+1.69%)
Dec 27, 2002
6.660
6.660
6.605
6.638
72,400
-0.01(-0.19%)
Dec 26, 2002
6.638
6.662
6.620
6.650
44,400
+0.02(+0.34%)
Dec 24, 2002
6.628
6.645
6.588
6.628
36,800
+0.00(+0.00%)
Dec 23, 2002
6.438
6.650
6.380
6.628
89,200
+0.17(+2.55%)
Dec 20, 2002
6.500
6.575
6.425
6.463
114,400
-0.01(-0.12%)
Dec 19, 2002
6.600
6.625
6.463
6.470
39,800
-0.09(-1.41%)
Dec 18, 2002
6.683
6.737
6.485
6.562
78,600
-0.12(-1.87%)
Dec 17, 2002
6.747
6.843
6.570
6.688
92,200
-0.06(-0.93%)
Dec 16, 2002
6.600
6.750
6.475
6.750
79,600
+0.20(+2.97%)
Dec 13, 2002
6.662
6.758
6.548
6.555
56,000
-0.08(-1.24%)
Dec 12, 2002
6.438
6.720
6.423
6.638
185,200
+0.22(+3.43%)
Dec 11, 2002
6.683
6.683
6.383
6.418
78,400
-0.27(-4.04%)
Dec 10, 2002
6.378
6.740
6.370
6.688
90,400
+0.36(+5.65%)
Dec 09, 2002
6.650
6.700
6.275
6.330
141,000
-0.38(-5.59%)
Dec 06, 2002
6.537
6.772
6.407
6.705
93,200
+0.11(+1.59%)
Dec 05, 2002
6.562
6.775
6.470
6.600
99,600
+0.06(+0.96%)
Dec 04, 2002
6.562
7.065
6.468
6.537
346,000
-0.04(-0.57%)
Dec 03, 2002
6.537
6.750
6.525
6.575
139,200
+0.03(+0.46%)
Dec 02, 2002
6.375
6.548
6.367
6.545
141,800
+0.22(+3.48%)
Nov 29, 2002
6.325
6.375
6.200
6.325
63,200
+0.04(+0.60%)
Nov 27, 2002
5.950
6.300
5.950
6.287
100,000
+0.38(+6.39%)
Nov 26, 2002
5.925
5.957
5.787
5.910
168,200
-0.05(-0.84%)
Nov 25, 2002
6.085
6.085
5.912
5.960
59,600
-0.12(-1.97%)
Nov 22, 2002
6.128
6.128
6.062
6.080
122,200
-0.07(-1.14%)
Nov 21, 2002
6.205
6.225
6.088
6.150
111,400
+0.01(+0.12%)
Nov 20, 2002
5.952
6.225
5.952
6.143
53,800
+0.21(+3.63%)
Nov 19, 2002
5.825
6.032
5.772
5.928
95,600
+0.14(+2.37%)
Nov 18, 2002
5.840
5.855
5.678
5.790
95,400
-0.05(-0.81%)
Nov 15, 2002
5.875
6.000
5.812
5.838
98,000
-0.07(-1.23%)
Nov 14, 2002
5.890
6.077
5.838
5.910
143,200
+0.07(+1.20%)
Nov 13, 2002
5.800
5.890
5.600
5.840
103,600
+0.01(+0.13%)
Nov 12, 2002
5.912
5.997
5.782
5.832
68,800
-0.08(-1.35%)
Nov 11, 2002
6.188
6.188
5.853
5.912
104,200
-0.31(-4.91%)
Nov 08, 2002
6.438
6.518
6.218
6.218
117,600
-0.19(-3.04%)
Nov 07, 2002
6.275
6.450
6.250
6.412
146,200
+0.11(+1.79%)
Nov 06, 2002
6.125
6.350
6.088
6.300
59,400
+0.15(+2.44%)
Nov 05, 2002
6.125
6.188
5.995
6.150
115,400
+0.01(+0.20%)
Nov 04, 2002
6.062
6.173
6.046
6.138
160,200
+0.05(+0.82%)
Nov 01, 2002
5.923
6.088
5.878
6.088
76,600
+0.19(+3.13%)
Oct 31, 2002
6.125
6.135
5.862
5.902
126,000
-0.20(-3.32%)
Oct 30, 2002
6.075
6.125
6.022
6.105
90,400
+0.01(+0.08%)
Oct 29, 2002
5.950
6.100
5.925
6.100
115,400
+0.14(+2.31%)
Oct 28, 2002
6.080
6.080
5.947
5.963
68,400
-0.11(-1.81%)
Oct 25, 2002
6.157
6.287
6.030
6.072
247,000
-0.08(-1.26%)
Oct 24, 2002
6.237
6.450
6.062
6.150
276,800
+0.15(+2.50%)
Oct 23, 2002
5.753
6.000
5.737
6.000
66,400
+0.25(+4.26%)
Oct 22, 2002
5.857
6.000
5.753
5.755
60,200
-0.11(-1.88%)
Oct 21, 2002
5.782
5.963
5.737
5.865
51,600
+0.06(+0.99%)
Oct 18, 2002
5.763
5.933
5.700
5.808
111,400
+0.09(+1.62%)
Oct 17, 2002
5.550
5.730
5.535
5.715
68,600
+0.24(+4.38%)
Oct 16, 2002
5.668
5.713
5.275
5.475
154,000
-0.22(-3.82%)
Oct 15, 2002
5.525
5.700
5.487
5.692
64,400
+0.22(+4.07%)
Oct 14, 2002
5.500
5.518
5.442
5.470
188,600
-0.03(-0.55%)
Oct 11, 2002
5.513
5.567
5.355
5.500
158,800
+0.03(+0.50%)
Oct 10, 2002
5.225
5.497
5.100
5.473
60,600
+0.24(+4.49%)
Oct 09, 2002
5.225
5.335
5.213
5.237
89,600
-0.02(-0.33%)
Oct 08, 2002
5.362
5.475
5.173
5.255
178,800
-0.13(-2.46%)
Oct 07, 2002
5.643
5.643
5.388
5.388
63,600
-0.25(-4.48%)
Oct 04, 2002
5.713
5.750
5.600
5.640
86,000
-0.06(-1.01%)
Oct 03, 2002
5.475
5.875
5.475
5.697
140,200
+0.21(+3.83%)
Oct 02, 2002
5.775
5.782
5.485
5.487
74,200
-0.33(-5.59%)
Oct 01, 2002
5.655
5.812
5.575
5.812
115,200
+0.16(+2.79%)
Sep 30, 2002
5.475
5.750
5.412
5.655
182,600
+0.16(+2.82%)
Sep 27, 2002
5.700
5.795
5.463
5.500
79,200
-0.24(-4.18%)
Sep 26, 2002
5.250
5.740
5.213
5.740
124,400
+0.45(+8.56%)
Sep 25, 2002
5.245
5.287
5.125
5.287
187,800
+0.05(+0.95%)
Sep 24, 2002
5.463
5.497
5.200
5.237
263,400
-0.24(-4.34%)
Sep 23, 2002
5.763
5.775
5.475
5.475
180,400
-0.29(-4.99%)
Sep 20, 2002
5.812
5.838
5.750
5.763
131,600
+0.01(+0.17%)
Sep 19, 2002
5.750
5.878
5.750
5.753
74,000
+0.00(+0.04%)
Sep 18, 2002
5.765
5.900
5.750
5.750
75,000
-0.00(-0.04%)
Sep 17, 2002
5.800
5.862
5.750
5.753
104,000
-0.00(-0.04%)
Sep 16, 2002
5.805
5.805
5.707
5.755
88,000
-0.06(-0.99%)
Sep 13, 2002
5.728
5.830
5.702
5.812
68,200
+0.08(+1.48%)
Sep 12, 2002
5.825
5.825
5.685
5.728
124,000
-0.12(-2.09%)
Sep 11, 2002
5.850
5.860
5.825
5.850
85,400
+0.01(+0.21%)
Sep 10, 2002
5.690
5.838
5.690
5.838
85,800
+0.15(+2.64%)
Sep 09, 2002
5.575
5.700
5.475
5.688
131,400
+0.06(+1.11%)
Sep 06, 2002
5.450
5.638
5.425
5.625
100,000
+0.20(+3.69%)
Sep 05, 2002
5.588
5.588
5.388
5.425
220,000
-0.23(-3.98%)
Sep 04, 2002
5.525
5.662
5.525
5.650
112,600
+0.10(+1.80%)
Sep 03, 2002
5.650
5.705
5.550
5.550
101,800
-0.10(-1.77%)
Aug 30, 2002
5.800
5.875
5.650
5.650
73,200
-0.17(-2.84%)
Aug 29, 2002
5.870
5.875
5.780
5.815
53,800
-0.05(-0.81%)
Aug 28, 2002
5.862
5.907
5.800
5.862
74,400
+0.00(+0.00%)
Aug 27, 2002
6.000
6.088
5.862
5.862
86,400
-0.14(-2.29%)
Aug 26, 2002
5.912
6.000
5.832
6.000
75,600
+0.12(+2.13%)
Aug 23, 2002
6.100
6.162
5.875
5.875
68,000
-0.23(-3.73%)
Aug 22, 2002
6.125
6.213
6.062
6.103
43,000
-0.05(-0.89%)
Aug 21, 2002
6.032
6.188
6.000
6.157
84,200
+0.13(+2.20%)
Aug 20, 2002
6.125
6.155
6.010
6.025
70,200
+0.02(+0.33%)
Aug 16, 2002
5.987
6.055
5.947
6.005
105,600
+0.00(+0.08%)
Aug 15, 2002
6.027
6.032
5.763
6.000
93,000
-0.03(-0.41%)
Aug 14, 2002
5.657
6.040
5.657
6.025
105,200
+0.37(+6.54%)
Aug 13, 2002
5.780
5.938
5.655
5.655
52,600
-0.13(-2.25%)
Aug 12, 2002
5.888
5.888
5.725
5.785
73,600
+0.05(+0.83%)
Aug 07, 2002
5.562
5.787
5.560
5.737
48,800
+0.18(+3.33%)
Aug 06, 2002
5.562
5.700
5.513
5.553
210,000
+0.01(+0.18%)
Aug 05, 2002
5.662
5.775
5.513
5.543
117,000
-0.12(-2.12%)
Aug 02, 2002
5.728
5.825
5.500
5.662
311,800
-0.07(-1.13%)
Aug 01, 2002
5.713
5.777
5.662
5.728
77,200
+0.03(+0.48%)
Jul 31, 2002
5.888
5.938
5.688
5.700
107,600
-0.21(-3.51%)
Jul 30, 2002
5.850
6.000
5.700
5.907
225,600
+0.06(+0.98%)
Jul 29, 2002
5.572
5.850
5.572
5.850
91,000
+0.30(+5.45%)
Jul 26, 2002
5.412
5.550
5.412
5.548
58,000
+0.17(+3.21%)
Jul 25, 2002
5.375
5.582
5.298
5.375
111,000
-0.03(-0.46%)
Jul 24, 2002
5.250
5.400
5.200
5.400
200,800
+0.16(+3.10%)
Jul 23, 2002
5.475
5.500
5.150
5.237
268,400
-0.24(-4.34%)
Jul 22, 2002
5.475
5.550
5.463
5.475
213,800
-0.01(-0.23%)
Jul 19, 2002
5.575
5.577
5.338
5.487
211,600
-0.29(-4.98%)
Jul 17, 2002
5.688
5.827
5.688
5.775
124,400
-0.10(-1.70%)
Jul 12, 2002
5.878
6.062
5.875
5.875
8,780,000
-0.00(-0.04%)
Jul 11, 2002
6.072
6.075
5.875
5.878
271,000
-0.20(-3.29%)
Jul 10, 2002
5.985
6.225
5.957
6.077
292,200
+0.10(+1.63%)
Jul 09, 2002
5.850
5.980
5.850
5.980
117,000
+0.13(+2.22%)
Jul 08, 2002
5.938
5.938
5.850
5.850
73,600
-0.09(-1.56%)
Jul 05, 2002
5.893
6.000
5.865
5.942
79,600
+0.06(+0.98%)
Jul 04, 2002
5.950
5.950
5.870
5.885
89,200
+0.00(+0.00%)
Jul 03, 2002
5.950
5.950
5.870
5.885
89,200
-0.05(-0.88%)
Jul 02, 2002
6.013
6.025
5.910
5.938
215,400
-0.06(-1.04%)
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.