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
Foward Air Corp
(NQ:
FWRD
)
20.67
+1.32 (+6.82%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jun 30, 2003
9.666
9.876
9.539
9.662
182,864
+0.02(+0.19%)
Jun 27, 2003
9.401
9.803
9.401
9.643
84,906
+0.16(+1.66%)
Jun 26, 2003
9.536
9.536
9.410
9.486
107,977
+0.07(+0.69%)
Jun 25, 2003
9.294
9.570
9.214
9.421
71,578
+0.03(+0.29%)
Jun 24, 2003
9.210
9.570
9.103
9.394
130,965
+0.33(+3.68%)
Jun 23, 2003
9.490
9.658
9.061
9.061
83,072
-0.47(-4.94%)
Jun 20, 2003
9.581
9.616
9.490
9.532
259,144
+0.04(+0.40%)
Jun 19, 2003
9.589
9.734
9.490
9.493
130,094
-0.19(-1.98%)
Jun 18, 2003
9.547
9.685
9.547
9.685
138,976
+0.11(+1.12%)
Jun 17, 2003
9.524
9.677
9.524
9.578
203,240
-0.08(-0.84%)
Jun 16, 2003
9.646
9.784
9.539
9.659
116,510
+0.01(+0.13%)
Jun 13, 2003
9.765
9.853
9.539
9.646
75,235
-0.24(-2.44%)
Jun 12, 2003
10.03
10.03
9.765
9.888
148,207
-0.13(-1.26%)
Jun 11, 2003
9.957
10.02
9.666
10.01
82,724
+0.04(+0.39%)
Jun 10, 2003
9.819
10.09
9.792
9.975
109,544
+0.32(+3.33%)
Jun 09, 2003
9.914
9.865
9.478
9.654
172,505
-0.26(-2.63%)
Jun 06, 2003
9.505
10.07
9.505
9.914
380,706
+0.34(+3.56%)
Jun 05, 2003
9.685
9.723
9.379
9.574
523,340
-0.28(-2.80%)
Jun 04, 2003
9.646
9.914
9.620
9.849
268,723
+0.20(+2.10%)
Jun 03, 2003
9.685
9.692
9.520
9.646
261,583
+0.10(+1.00%)
Jun 02, 2003
9.761
9.872
9.539
9.551
164,403
-0.19(-1.93%)
May 30, 2003
9.379
9.761
9.336
9.738
223,616
+0.37(+3.96%)
May 29, 2003
9.199
9.421
9.149
9.367
189,133
+0.20(+2.17%)
May 28, 2003
8.900
9.218
8.900
9.168
90,213
-0.03(-0.33%)
May 27, 2003
8.785
9.344
8.785
9.199
245,038
+0.41(+4.66%)
May 23, 2003
8.793
8.931
8.709
8.789
187,566
-0.02(-0.17%)
May 22, 2003
9.034
9.034
8.751
8.804
101,359
-0.22(-2.46%)
May 21, 2003
8.900
9.187
8.900
9.026
265,762
+0.09(+0.98%)
May 20, 2003
8.617
8.992
8.617
8.938
215,257
+0.13(+1.52%)
May 19, 2003
8.709
8.858
8.548
8.804
238,768
-0.00(-0.04%)
May 16, 2003
9.107
9.302
8.785
8.808
376,352
-0.34(-3.76%)
May 15, 2003
9.474
9.666
9.103
9.153
295,195
-0.40(-4.17%)
May 14, 2003
9.539
9.788
9.509
9.551
271,335
-0.17(-1.77%)
May 13, 2003
9.727
9.727
9.555
9.723
88,645
+0.05(+0.55%)
May 12, 2003
9.574
9.738
9.539
9.669
113,201
+0.08(+0.88%)
May 09, 2003
9.509
9.597
9.382
9.585
222,049
+0.12(+1.29%)
May 08, 2003
9.792
9.807
9.394
9.463
331,419
-0.49(-4.92%)
May 07, 2003
9.869
10.03
9.723
9.953
129,224
+0.10(+0.97%)
May 06, 2003
9.746
9.991
9.746
9.857
104,842
+0.01(+0.12%)
May 05, 2003
9.834
9.957
9.597
9.846
160,223
+0.03(+0.27%)
May 02, 2003
9.570
9.849
9.417
9.819
167,538
+0.25(+2.60%)
May 01, 2003
9.666
9.811
9.382
9.570
187,218
-0.06(-0.64%)
Apr 30, 2003
9.417
9.643
9.042
9.631
235,807
+0.21(+2.28%)
Apr 29, 2003
9.080
9.493
9.080
9.417
504,531
+0.33(+3.62%)
Apr 28, 2003
8.904
9.149
8.869
9.088
626,092
+0.08(+0.94%)
Apr 25, 2003
8.850
9.225
8.667
9.003
1,005,057
+0.50(+5.90%)
Apr 24, 2003
8.234
8.574
8.234
8.502
91,780
-0.10(-1.20%)
Apr 23, 2003
8.441
8.609
8.234
8.605
113,898
+0.18(+2.13%)
Apr 22, 2003
8.284
8.490
8.284
8.425
78,370
+0.02(+0.23%)
Apr 21, 2003
8.138
8.536
8.069
8.406
104,493
-0.15(-1.74%)
Apr 17, 2003
8.353
8.590
8.211
8.556
226,577
+0.22(+2.62%)
Apr 16, 2003
8.268
8.337
8.085
8.337
276,386
+0.07(+0.83%)
Apr 15, 2003
8.104
8.345
7.989
8.268
120,516
+0.21(+2.61%)
Apr 14, 2003
8.115
8.115
7.955
8.058
79,937
-0.00(-0.05%)
Apr 11, 2003
8.085
8.276
8.020
8.062
228,145
+0.00(+0.01%)
Apr 10, 2003
7.997
8.230
7.920
8.062
84,640
+0.06(+0.77%)
Apr 09, 2003
7.916
8.134
7.878
8.000
57,645
-0.07(-0.81%)
Apr 08, 2003
8.035
8.173
7.916
8.066
183,386
+0.04(+0.48%)
Apr 07, 2003
7.882
8.126
7.790
8.027
254,442
+0.15(+1.84%)
Apr 04, 2003
7.767
7.928
7.752
7.882
219,437
+0.16(+2.13%)
Apr 03, 2003
8.016
8.016
7.713
7.717
97,527
-0.22(-2.80%)
Apr 02, 2003
7.912
8.039
7.733
7.939
236,852
+0.06(+0.78%)
Apr 01, 2003
8.307
8.307
7.713
7.878
313,655
-0.45(-5.43%)
Mar 31, 2003
8.108
8.487
7.943
8.330
107,092
+0.12(+1.40%)
Mar 28, 2003
8.426
8.430
8.027
8.215
132,540
-0.29(-3.38%)
Mar 27, 2003
8.448
8.544
8.341
8.502
195,847
+0.06(+0.68%)
Mar 26, 2003
8.862
8.862
8.425
8.445
158,613
-0.36(-4.05%)
Mar 25, 2003
8.192
8.927
8.192
8.801
358,753
+0.54(+6.48%)
Mar 24, 2003
8.364
8.437
7.989
8.265
155,215
-0.13(-1.60%)
Mar 21, 2003
7.866
8.498
7.851
8.399
207,554
+0.49(+6.25%)
Mar 20, 2003
7.886
7.943
7.851
7.905
143,750
+0.02(+0.24%)
Mar 19, 2003
7.924
8.012
7.886
7.886
121,280
-0.12(-1.48%)
Mar 18, 2003
7.813
8.039
7.813
8.004
150,182
+0.14(+1.80%)
Mar 17, 2003
7.771
7.935
7.759
7.863
178,015
+0.05(+0.59%)
Mar 14, 2003
7.561
7.886
7.561
7.817
288,403
+0.22(+2.87%)
Mar 13, 2003
7.204
7.602
7.204
7.599
84,814
+0.39(+5.47%)
Mar 12, 2003
7.105
7.292
7.105
7.204
4,562,900
+0.05(+0.69%)
Mar 11, 2003
7.086
7.334
7.086
7.155
84,117
-0.02(-0.31%)
Mar 10, 2003
7.120
7.254
7.101
7.177
91,432
+0.06(+0.81%)
Mar 07, 2003
7.139
7.327
7.082
7.120
55,555
-0.19(-2.62%)
Mar 06, 2003
7.005
7.369
7.005
7.311
97,701
-0.05(-0.72%)
Mar 05, 2003
7.273
7.369
7.024
7.364
90,387
+0.19(+2.66%)
Mar 04, 2003
7.177
7.365
7.166
7.174
64,786
-0.08(-1.10%)
Mar 03, 2003
7.120
7.300
7.086
7.254
40,926
+0.04(+0.53%)
Feb 28, 2003
7.311
7.369
7.013
7.216
84,291
-0.08(-1.10%)
Feb 27, 2003
7.239
7.399
7.235
7.296
92,825
+0.10(+1.33%)
Feb 26, 2003
7.369
7.503
7.200
7.200
146,813
-0.25(-3.29%)
Feb 25, 2003
7.082
7.484
7.082
7.445
87,949
+0.28(+3.84%)
Feb 24, 2003
7.579
7.579
7.005
7.170
115,117
-0.46(-5.97%)
Feb 21, 2003
7.694
7.694
7.503
7.625
93,696
-0.02(-0.30%)
Feb 20, 2003
7.373
7.652
7.365
7.648
103,100
+0.20(+2.67%)
Feb 19, 2003
7.273
7.484
7.269
7.449
103,623
+0.15(+2.10%)
Feb 18, 2003
7.166
7.503
6.959
7.296
120,690
+0.14(+1.93%)
Feb 14, 2003
6.971
7.220
6.967
7.158
129,398
+0.10(+1.41%)
Feb 13, 2003
7.350
7.350
6.971
7.059
104,319
-0.13(-1.81%)
Feb 12, 2003
7.063
7.346
7.043
7.189
151,516
+0.20(+2.90%)
Feb 11, 2003
7.063
7.273
6.986
6.986
96,656
-0.20(-2.82%)
Feb 10, 2003
7.273
7.465
7.043
7.189
136,364
-0.11(-1.57%)
Feb 07, 2003
7.545
7.679
7.292
7.304
138,280
-0.32(-4.17%)
Feb 06, 2003
7.733
7.763
7.541
7.621
134,274
+0.07(+0.86%)
Feb 05, 2003
7.388
7.763
7.388
7.556
73,145
+0.05(+0.66%)
Feb 04, 2003
7.606
7.606
7.380
7.507
68,791
-0.02(-0.20%)
Feb 03, 2003
7.438
7.621
7.377
7.522
94,566
-0.01(-0.15%)
Jan 31, 2003
7.315
7.713
7.273
7.533
120,167
+0.21(+2.93%)
Jan 30, 2003
7.533
7.602
7.308
7.319
91,632
-0.23(-2.99%)
Jan 29, 2003
7.595
7.847
7.277
7.545
169,628
-0.05(-0.71%)
Jan 28, 2003
7.549
7.656
7.442
7.599
114,943
+0.08(+1.07%)
Jan 27, 2003
7.495
7.687
7.438
7.518
133,229
+0.02(+0.25%)
Jan 24, 2003
7.778
7.801
7.499
7.499
194,532
-0.29(-3.68%)
Jan 23, 2003
7.778
7.882
7.656
7.786
144,201
-0.04(-0.49%)
Jan 22, 2003
7.786
8.111
7.782
7.824
176,594
-0.01(-0.10%)
Jan 21, 2003
7.832
8.039
7.690
7.832
169,454
-0.08(-1.06%)
Jan 17, 2003
7.962
7.997
7.637
7.916
126,437
+0.00(+0.00%)
Jan 16, 2003
8.345
8.345
7.874
7.916
236,504
-0.37(-4.49%)
Jan 15, 2003
8.563
8.563
8.155
8.288
82,376
-0.24(-2.78%)
Jan 14, 2003
8.609
8.724
8.441
8.525
229,364
-0.14(-1.63%)
Jan 13, 2003
8.020
8.872
8.020
8.666
326,891
+0.63(+7.80%)
Jan 10, 2003
8.188
8.245
8.035
8.039
129,049
-0.13(-1.55%)
Jan 09, 2003
8.027
8.345
8.008
8.165
109,021
+0.20(+2.55%)
Jan 08, 2003
8.062
8.100
7.943
7.962
91,083
-0.08(-0.99%)
Jan 07, 2003
7.924
8.104
7.847
8.042
299,723
+0.08(+1.00%)
Jan 06, 2003
7.660
8.150
7.629
7.962
167,364
+0.28(+3.69%)
Jan 03, 2003
7.656
7.729
7.549
7.679
200,105
+0.00(+0.05%)
Jan 02, 2003
7.468
7.748
7.468
7.675
192,617
+0.25(+3.30%)
Dec 31, 2002
7.755
7.824
7.426
7.430
150,819
-0.36(-4.67%)
Dec 30, 2002
7.445
7.824
7.445
7.794
354,060
+0.35(+4.68%)
Dec 27, 2002
7.273
7.518
7.189
7.445
203,414
+0.12(+1.67%)
Dec 26, 2002
7.082
7.323
7.082
7.323
136,016
+0.24(+3.41%)
Dec 24, 2002
7.063
7.154
7.063
7.082
92,302
-0.00(-0.05%)
Dec 23, 2002
6.829
7.235
7.082
7.086
188,437
-0.08(-1.07%)
Dec 20, 2002
6.829
7.354
6.791
7.162
226,229
+0.20(+2.80%)
Dec 19, 2002
6.833
7.013
6.642
6.967
285,094
+0.13(+1.96%)
Dec 18, 2002
6.990
7.024
6.829
6.833
123,999
-0.13(-1.92%)
Dec 17, 2002
7.063
7.135
6.952
6.967
147,510
-0.15(-2.10%)
Dec 16, 2002
6.890
7.132
6.856
7.116
133,055
+0.26(+3.80%)
Dec 13, 2002
6.967
7.139
6.661
6.856
208,987
-0.13(-1.86%)
Dec 12, 2002
7.231
7.288
6.967
6.986
111,111
-0.19(-2.66%)
Dec 11, 2002
7.246
7.426
7.139
7.177
96,482
-0.10(-1.33%)
Dec 10, 2002
7.181
7.308
7.082
7.273
150,993
+0.08(+1.17%)
Dec 09, 2002
7.311
7.311
7.120
7.189
160,223
-0.13(-1.83%)
Dec 06, 2002
7.170
7.311
7.105
7.323
116,336
+0.13(+1.76%)
Dec 05, 2002
7.331
7.549
7.170
7.197
145,594
-0.15(-1.98%)
Dec 04, 2002
7.277
7.472
7.208
7.342
132,184
+0.05(+0.74%)
Dec 03, 2002
7.377
7.377
7.254
7.288
105,016
-0.18(-2.45%)
Dec 02, 2002
7.373
7.472
7.319
7.472
169,628
+0.10(+1.40%)
Nov 29, 2002
7.484
7.576
7.369
7.369
127,134
-0.20(-2.58%)
Nov 27, 2002
7.331
7.748
7.143
7.564
416,930
+0.36(+4.94%)
Nov 26, 2002
7.388
7.400
7.147
7.208
124,696
-0.29(-3.88%)
Nov 25, 2002
7.273
7.503
7.273
7.499
141,589
+0.16(+2.19%)
Nov 22, 2002
7.239
7.395
7.235
7.338
122,606
+0.01(+0.10%)
Nov 21, 2002
7.262
7.422
7.262
7.331
128,875
-0.01(-0.10%)
Nov 20, 2002
7.132
7.380
7.120
7.338
251,307
+0.21(+2.90%)
Nov 19, 2002
7.082
7.273
7.006
7.132
138,628
+0.01(+0.16%)
Nov 18, 2002
7.216
7.369
7.040
7.120
115,465
-0.11(-1.59%)
Nov 15, 2002
7.396
7.426
7.220
7.235
152,212
-0.21(-2.83%)
Nov 14, 2002
7.399
7.529
7.342
7.445
148,903
+0.07(+0.99%)
Nov 13, 2002
7.349
7.522
7.254
7.373
135,667
+0.00(+0.06%)
Nov 12, 2002
7.292
7.369
7.254
7.368
289,622
+0.07(+0.99%)
Nov 11, 2002
7.541
7.656
7.239
7.296
215,779
-0.36(-4.65%)
Nov 08, 2002
7.560
7.786
7.484
7.652
87,774
+0.10(+1.27%)
Nov 07, 2002
7.828
7.905
7.556
7.556
101,010
-0.37(-4.64%)
Nov 06, 2002
7.656
8.062
7.507
7.924
229,886
+0.38(+4.97%)
Nov 05, 2002
7.438
7.771
7.357
7.549
192,094
+0.11(+1.49%)
Nov 04, 2002
6.871
7.465
6.864
7.438
548,593
+0.57(+8.37%)
Nov 01, 2002
6.519
6.864
6.519
6.863
354,756
+0.23(+3.46%)
Oct 31, 2002
6.745
6.749
6.519
6.634
203,763
-0.12(-1.81%)
Oct 30, 2002
6.393
6.756
6.393
6.756
251,307
+0.31(+4.88%)
Oct 29, 2002
6.465
6.469
6.278
6.442
304,948
-0.00(-0.07%)
Oct 28, 2002
6.508
6.523
6.309
6.446
232,150
-0.06(-0.94%)
Oct 25, 2002
6.446
6.515
6.335
6.508
154,365
+0.06(+0.90%)
Oct 24, 2002
6.511
6.527
6.343
6.450
161,268
-0.06(-0.89%)
Oct 23, 2002
6.479
6.561
6.397
6.508
195,588
+0.06(+0.95%)
Oct 22, 2002
6.523
6.527
6.446
6.446
189,133
-0.06(-0.94%)
Oct 21, 2002
6.431
6.603
6.370
6.508
293,105
+0.04(+0.64%)
Oct 18, 2002
6.565
6.668
6.278
6.466
362,224
-0.04(-0.64%)
Oct 17, 2002
6.423
6.642
6.335
6.508
242,728
+0.12(+1.91%)
Oct 16, 2002
6.542
6.776
6.289
6.386
885,695
-0.83(-11.50%)
Oct 15, 2002
6.856
7.269
6.852
7.216
358,065
+0.44(+6.56%)
Oct 14, 2002
6.795
6.890
6.741
6.772
123,889
-0.09(-1.34%)
Oct 11, 2002
6.967
7.009
6.841
6.864
183,909
-0.03(-0.39%)
Oct 10, 2002
6.699
6.967
6.473
6.890
172,275
+0.15(+2.27%)
Oct 09, 2002
6.714
6.768
6.665
6.737
279,939
-0.04(-0.57%)
Oct 08, 2002
6.825
6.898
6.672
6.776
283,178
-0.05(-0.78%)
Oct 07, 2002
6.986
6.994
6.759
6.829
156,218
-0.17(-2.41%)
Oct 04, 2002
7.047
7.066
6.894
6.998
327,266
-0.09(-1.30%)
Oct 03, 2002
6.971
7.150
6.909
7.089
149,948
+0.09(+1.26%)
Oct 02, 2002
7.089
7.262
6.967
7.001
441,417
-0.15(-2.09%)
Oct 01, 2002
6.929
7.170
6.890
7.151
347,652
+0.22(+3.20%)
Sep 30, 2002
7.059
7.086
6.718
6.929
506,936
-0.13(-1.90%)
Sep 27, 2002
7.273
7.407
7.024
7.063
305,644
-0.26(-3.50%)
Sep 26, 2002
7.116
7.338
7.024
7.319
417,801
+0.21(+2.91%)
Sep 25, 2002
7.094
7.197
7.086
7.112
557,649
-0.02(-0.32%)
Sep 24, 2002
7.009
7.258
7.009
7.135
179,651
+0.05(+0.70%)
Sep 23, 2002
7.051
7.189
6.998
7.086
250,785
-0.02(-0.22%)
Sep 20, 2002
7.047
7.165
7.024
7.101
15,674,086
+0.13(+1.87%)
Sep 19, 2002
6.886
7.051
6.829
6.971
205,504
+0.05(+0.77%)
Sep 18, 2002
6.626
6.967
6.603
6.917
234,219
+0.24(+3.56%)
Sep 17, 2002
7.373
7.426
6.343
6.679
1,277,786
-0.75(-10.06%)
Sep 16, 2002
8.012
8.192
7.281
7.426
702,164
-1.28(-14.73%)
Sep 13, 2002
8.460
8.778
8.460
8.709
119,316
+0.20(+2.39%)
Sep 12, 2002
8.605
8.605
8.406
8.506
134,274
-0.11(-1.29%)
Sep 11, 2002
8.785
8.785
8.613
8.617
47,196
-0.17(-1.96%)
Sep 10, 2002
8.636
8.789
8.617
8.789
128,685
+0.15(+1.77%)
Sep 09, 2002
8.613
8.854
8.425
8.636
99,274
-0.06(-0.70%)
Sep 06, 2002
8.333
8.709
8.333
8.697
131,510
+0.35(+4.22%)
Sep 05, 2002
8.479
8.479
8.238
8.345
77,673
-0.05(-0.64%)
Sep 04, 2002
8.245
8.536
8.239
8.399
183,560
+0.16(+2.00%)
Sep 03, 2002
8.295
8.383
8.203
8.234
168,095
-0.15(-1.83%)
Aug 30, 2002
8.541
8.647
8.295
8.387
91,209
-0.15(-1.79%)
Aug 29, 2002
8.494
8.747
8.353
8.540
122,430
+0.06(+0.72%)
Aug 28, 2002
8.858
8.858
8.452
8.479
98,337
-0.40(-4.48%)
Aug 27, 2002
8.954
9.168
8.877
8.877
121,735
-0.02(-0.26%)
Aug 26, 2002
8.919
8.980
8.732
8.900
62,530
+0.08(+0.96%)
Aug 23, 2002
9.030
9.038
8.816
8.816
79,995
-0.26(-2.83%)
Aug 22, 2002
8.835
9.076
8.801
9.072
100,488
+0.24(+2.73%)
Aug 21, 2002
8.751
8.927
8.598
8.831
225,182
+0.14(+1.59%)
Aug 20, 2002
9.084
9.180
8.693
8.693
171,317
-0.03(-0.39%)
Aug 16, 2002
8.820
8.943
8.644
8.728
72,588
-0.08(-0.87%)
Aug 15, 2002
8.490
8.816
8.490
8.804
126,228
+0.34(+4.07%)
Aug 14, 2002
8.448
8.586
8.285
8.460
177,987
+0.00(+0.00%)
Aug 13, 2002
8.460
8.624
8.379
8.460
137,130
-0.05(-0.63%)
Aug 12, 2002
8.590
8.640
8.207
8.513
149,304
+0.44(+5.45%)
Aug 07, 2002
7.718
8.134
7.718
8.073
178,695
+0.37(+4.82%)
Aug 06, 2002
7.484
8.000
7.476
7.702
257,925
+0.19(+2.54%)
Aug 05, 2002
7.579
7.924
7.472
7.511
145,605
-0.24(-3.06%)
Aug 02, 2002
8.077
8.196
7.698
7.748
163,973
-0.41(-5.02%)
Aug 01, 2002
8.349
8.513
8.127
8.157
307,830
-0.17(-2.07%)
Jul 31, 2002
8.594
8.900
8.299
8.330
152,212
-0.20(-2.29%)
Jul 30, 2002
8.605
8.938
8.230
8.525
231,140
-0.01(-0.09%)
Jul 29, 2002
8.372
8.640
8.288
8.533
184,783
+0.27(+3.29%)
Jul 26, 2002
8.115
8.399
8.039
8.261
142,865
+0.30(+3.75%)
Jul 25, 2002
7.694
8.445
7.694
7.962
172,589
+0.28(+3.69%)
Jul 24, 2002
7.656
7.847
7.197
7.679
339,953
+0.16(+2.19%)
Jul 23, 2002
7.656
7.790
7.250
7.514
237,027
-0.23(-3.01%)
Jul 22, 2002
8.192
8.353
7.541
7.748
286,386
-0.33(-4.12%)
Jul 19, 2002
8.521
8.678
7.947
8.081
305,818
-1.31(-13.91%)
Jul 17, 2002
10.22
10.33
8.862
9.386
723,620
-1.03(-9.89%)
Jul 12, 2002
10.49
10.79
10.37
10.42
253,049
-0.08(-0.74%)
Jul 11, 2002
11.04
11.04
10.15
10.49
130,791
-0.60(-5.38%)
Jul 10, 2002
11.10
11.29
11.06
11.09
164,055
-0.01(-0.07%)
Jul 09, 2002
11.24
11.16
10.95
11.10
221,701
-0.14(-1.26%)
Jul 08, 2002
11.31
11.31
11.24
11.24
221,004
-0.07(-0.61%)
Jul 05, 2002
11.48
11.63
11.14
11.31
139,325
-0.19(-1.63%)
Jul 04, 2002
11.73
12.31
11.42
11.50
197,493
+0.00(+0.00%)
Jul 03, 2002
11.73
12.31
11.42
11.50
197,493
-0.24(-2.02%)
Jul 02, 2002
11.81
11.90
11.63
11.73
282,481
-0.16(-1.38%)
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.