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
Annaly Capital Management Inc
(NY:
NLY
)
19.01
-0.32 (-1.66%)
Official Closing Price
Updated: 6:30 PM EDT, Oct 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jul 31, 2003
0.0395
0.0397
0.0377
0.0391
1,459,748,736
-0.00(-0.98%)
Jul 30, 2003
0.0405
0.0407
0.0390
0.0395
1,108,818,944
-0.00(-3.11%)
Jul 29, 2003
0.0417
0.0417
0.0405
0.0407
1,105,681,664
-0.00(-2.30%)
Jul 28, 2003
0.0420
0.0424
0.0417
0.0417
324,753,536
-0.00(-0.29%)
Jul 25, 2003
0.0421
0.0421
0.0417
0.0418
214,852,048
-0.00(-0.53%)
Jul 24, 2003
0.0419
0.0422
0.0418
0.0420
252,351,888
+0.00(+1.08%)
Jul 23, 2003
0.0417
0.0418
0.0414
0.0416
249,753,856
+0.00(+0.00%)
Jul 22, 2003
0.0420
0.0420
0.0414
0.0416
356,910,272
-0.00(-1.07%)
Jul 21, 2003
0.0425
0.0427
0.0418
0.0420
293,871,328
-0.00(-1.20%)
Jul 18, 2003
0.0414
0.0426
0.0414
0.0425
251,224,432
+0.00(+1.26%)
Jul 17, 2003
0.0429
0.0430
0.0418
0.0420
434,066,816
-0.00(-2.42%)
Jul 16, 2003
0.0424
0.0434
0.0424
0.0430
802,496,640
+0.00(+1.83%)
Jul 15, 2003
0.0418
0.0423
0.0415
0.0423
427,890,368
+0.00(+1.27%)
Jul 14, 2003
0.0416
0.0418
0.0416
0.0417
319,508,480
+0.00(+0.24%)
Jul 11, 2003
0.0410
0.0417
0.0410
0.0416
230,244,128
+0.00(+1.80%)
Jul 10, 2003
0.0418
0.0418
0.0409
0.0409
332,302,528
-0.00(-2.10%)
Jul 09, 2003
0.0417
0.0418
0.0412
0.0418
243,577,408
+0.00(+0.39%)
Jul 08, 2003
0.0413
0.0417
0.0408
0.0416
360,145,536
+0.00(+0.84%)
Jul 07, 2003
0.0418
0.0418
0.0410
0.0413
484,507,776
-0.00(-1.08%)
Jul 03, 2003
0.0413
0.0417
0.0412
0.0417
283,038,016
+0.00(+1.09%)
Jul 02, 2003
0.0408
0.0413
0.0408
0.0413
354,263,232
+0.00(+1.35%)
Jul 01, 2003
0.0409
0.0411
0.0404
0.0407
437,939,328
+0.00(+0.25%)
Jun 30, 2003
0.0418
0.0423
0.0403
0.0406
1,190,142,080
-0.00(-4.28%)
Jun 27, 2003
0.0424
0.0425
0.0423
0.0424
505,880,224
+0.00(+0.48%)
Jun 26, 2003
0.0427
0.0427
0.0422
0.0422
537,595,776
-0.00(-0.19%)
Jun 25, 2003
0.0420
0.0426
0.0418
0.0423
469,409,792
+0.00(+0.97%)
Jun 24, 2003
0.0417
0.0420
0.0413
0.0419
540,242,816
+0.00(+1.68%)
Jun 23, 2003
0.0415
0.0417
0.0411
0.0412
584,507,328
+0.00(+0.00%)
Jun 20, 2003
0.0408
0.0412
0.0406
0.0412
445,292,256
+0.00(+1.87%)
Jun 19, 2003
0.0410
0.0412
0.0404
0.0405
380,537,632
-0.00(-0.90%)
Jun 18, 2003
0.0413
0.0413
0.0407
0.0408
463,968,640
-0.00(-1.09%)
Jun 17, 2003
0.0415
0.0415
0.0410
0.0413
363,871,040
-0.00(-0.44%)
Jun 16, 2003
0.0412
0.0415
0.0410
0.0415
343,086,784
+0.00(+0.69%)
Jun 13, 2003
0.0412
0.0415
0.0407
0.0412
482,497,984
+0.00(+0.90%)
Jun 12, 2003
0.0408
0.0415
0.0406
0.0408
1,108,475,776
+0.00(+0.50%)
Jun 11, 2003
0.0401
0.0407
0.0400
0.0406
467,841,184
+0.00(+2.00%)
Jun 10, 2003
0.0399
0.0404
0.0398
0.0398
607,252,352
-0.00(-0.56%)
Jun 09, 2003
0.0404
0.0404
0.0397
0.0400
610,683,712
-0.00(-0.86%)
Jun 06, 2003
0.0403
0.0407
0.0402
0.0404
483,233,280
+0.00(+0.20%)
Jun 05, 2003
0.0406
0.0407
0.0402
0.0403
628,134,592
-0.00(-0.50%)
Jun 04, 2003
0.0405
0.0407
0.0404
0.0405
408,625,728
+0.00(+0.56%)
Jun 03, 2003
0.0404
0.0405
0.0400
0.0403
281,665,472
+0.00(+0.10%)
Jun 02, 2003
0.0400
0.0405
0.0400
0.0402
323,675,104
+0.00(+0.77%)
May 30, 2003
0.0398
0.0401
0.0393
0.0399
494,458,720
+0.00(+0.67%)
May 29, 2003
0.0405
0.0405
0.0393
0.0397
487,497,952
-0.00(-1.57%)
May 28, 2003
0.0407
0.0408
0.0402
0.0403
436,027,584
-0.00(-0.40%)
May 27, 2003
0.0402
0.0405
0.0399
0.0405
440,047,168
+0.00(+0.41%)
May 23, 2003
0.0401
0.0416
0.0401
0.0403
524,850,752
-0.00(-0.75%)
May 22, 2003
0.0398
0.0407
0.0395
0.0406
454,900,064
+0.00(+2.21%)
May 21, 2003
0.0398
0.0398
0.0392
0.0397
447,645,184
-0.00(-0.15%)
May 20, 2003
0.0390
0.0400
0.0390
0.0398
426,860,960
+0.00(+2.63%)
May 19, 2003
0.0398
0.0398
0.0381
0.0388
969,064,576
-0.00(-2.81%)
May 16, 2003
0.0406
0.0407
0.0393
0.0399
1,101,073,792
-0.00(-2.15%)
May 15, 2003
0.0415
0.0415
0.0404
0.0408
1,110,583,552
-0.00(-2.06%)
May 14, 2003
0.0420
0.0420
0.0413
0.0416
450,635,360
-0.00(-0.34%)
May 13, 2003
0.0410
0.0418
0.0408
0.0418
571,762,304
+0.00(+1.84%)
May 12, 2003
0.0407
0.0410
0.0406
0.0410
399,655,200
+0.00(+0.70%)
May 09, 2003
0.0403
0.0408
0.0400
0.0407
451,566,720
+0.00(+1.32%)
May 08, 2003
0.0404
0.0404
0.0398
0.0402
786,222,208
-0.00(-0.76%)
May 07, 2003
0.0405
0.0407
0.0402
0.0405
405,390,464
-0.00(-0.30%)
May 06, 2003
0.0405
0.0408
0.0403
0.0406
525,635,040
+0.00(+1.01%)
May 05, 2003
0.0396
0.0404
0.0396
0.0402
694,163,776
+0.00(+1.76%)
May 02, 2003
0.0389
0.0395
0.0389
0.0395
447,792,256
+0.00(+0.89%)
May 01, 2003
0.0387
0.0394
0.0385
0.0392
439,606,016
+0.00(+1.05%)
Apr 30, 2003
0.0383
0.0388
0.0383
0.0388
372,302,368
+0.00(+1.60%)
Apr 29, 2003
0.0381
0.0382
0.0379
0.0381
477,645,056
+0.00(+0.65%)
Apr 28, 2003
0.0379
0.0382
0.0376
0.0379
302,449,728
+0.00(+0.16%)
Apr 25, 2003
0.0385
0.0385
0.0375
0.0378
516,909,600
-0.00(-1.75%)
Apr 24, 2003
0.0385
0.0387
0.0385
0.0385
351,812,256
+0.00(+0.05%)
Apr 23, 2003
0.0388
0.0390
0.0385
0.0385
424,360,960
-0.00(-0.89%)
Apr 22, 2003
0.0385
0.0389
0.0384
0.0388
477,841,120
+0.00(+1.01%)
Apr 21, 2003
0.0381
0.0386
0.0381
0.0385
495,046,944
+0.00(+1.29%)
Apr 17, 2003
0.0379
0.0382
0.0377
0.0380
462,007,872
+0.00(+0.70%)
Apr 16, 2003
0.0376
0.0379
0.0375
0.0377
457,007,904
+0.00(+0.71%)
Apr 15, 2003
0.0372
0.0376
0.0371
0.0374
439,556,992
+0.00(+0.66%)
Apr 14, 2003
0.0367
0.0372
0.0367
0.0372
419,213,920
+0.00(+1.28%)
Apr 11, 2003
0.0368
0.0369
0.0361
0.0367
337,841,728
+0.00(+0.06%)
Apr 10, 2003
0.0365
0.0368
0.0365
0.0367
266,518,496
+0.00(+0.56%)
Apr 09, 2003
0.0367
0.0369
0.0364
0.0365
303,184,992
-0.00(-0.61%)
Apr 08, 2003
0.0366
0.0369
0.0363
0.0367
428,723,680
+0.00(+0.73%)
Apr 07, 2003
0.0364
0.0365
0.0361
0.0365
444,704,032
+0.00(+1.30%)
Apr 04, 2003
0.0362
0.0362
0.0357
0.0360
281,175,296
+0.00(+0.23%)
Apr 03, 2003
0.0356
0.0362
0.0356
0.0359
528,870,336
+0.00(+0.98%)
Apr 02, 2003
0.0359
0.0359
0.0354
0.0356
1,121,073,792
-0.00(-1.75%)
Apr 01, 2003
0.0356
0.0362
0.0354
0.0362
370,390,592
+0.00(+1.55%)
Mar 31, 2003
0.0350
0.0359
0.0347
0.0356
355,341,664
+0.00(+0.40%)
Mar 28, 2003
0.0360
0.0361
0.0351
0.0355
484,703,840
-0.00(-1.86%)
Mar 27, 2003
0.0367
0.0369
0.0362
0.0362
430,782,496
-0.00(-4.11%)
Mar 26, 2003
0.0374
0.0377
0.0371
0.0377
473,723,520
+0.00(+0.93%)
Mar 25, 2003
0.0368
0.0375
0.0368
0.0374
481,272,480
+0.00(+1.72%)
Mar 24, 2003
0.0372
0.0372
0.0364
0.0367
382,792,512
-0.00(-1.21%)
Mar 21, 2003
0.0364
0.0373
0.0359
0.0372
552,056,512
+0.00(+2.13%)
Mar 20, 2003
0.0358
0.0365
0.0352
0.0364
275,832,192
+0.00(+1.77%)
Mar 19, 2003
0.0358
0.0359
0.0356
0.0358
323,969,216
+0.00(+0.69%)
Mar 18, 2003
0.0359
0.0362
0.0355
0.0355
351,469,120
-0.00(-0.34%)
Mar 17, 2003
0.0346
0.0357
0.0344
0.0357
452,204,000
+0.00(+2.82%)
Mar 14, 2003
0.0349
0.0350
0.0343
0.0347
430,439,360
-0.00(-0.87%)
Mar 13, 2003
0.0350
0.0351
0.0347
0.0350
487,203,840
+0.00(+0.88%)
Mar 12, 2003
0.0350
0.0351
0.0343
0.0347
552,154,560
-0.00(-0.82%)
Mar 11, 2003
0.0360
0.0360
0.0349
0.0350
385,831,712
-0.00(-2.50%)
Mar 10, 2003
0.0362
0.0364
0.0355
0.0359
301,959,520
-0.00(-0.96%)
Mar 07, 2003
0.0357
0.0365
0.0354
0.0362
321,763,360
+0.00(+0.34%)
Mar 06, 2003
0.0365
0.0366
0.0359
0.0361
373,969,024
-0.00(-1.17%)
Mar 05, 2003
0.0368
0.0368
0.0360
0.0365
315,881,024
-0.00(-0.44%)
Mar 04, 2003
0.0374
0.0374
0.0367
0.0367
323,479,040
-0.00(-1.75%)
Mar 03, 2003
0.0372
0.0373
0.0368
0.0373
385,145,440
+0.00(+1.05%)
Feb 28, 2003
0.0364
0.0371
0.0363
0.0369
261,273,408
+0.00(+1.17%)
Feb 27, 2003
0.0369
0.0369
0.0362
0.0365
228,577,472
-0.00(-0.61%)
Feb 26, 2003
0.0371
0.0371
0.0364
0.0367
257,155,792
-0.00(-0.94%)
Feb 25, 2003
0.0362
0.0371
0.0362
0.0371
361,125,952
+0.00(+2.31%)
Feb 24, 2003
0.0363
0.0366
0.0363
0.0363
424,115,872
-0.00(-0.17%)
Feb 21, 2003
0.0357
0.0364
0.0357
0.0363
486,125,408
+0.00(+2.12%)
Feb 20, 2003
0.0353
0.0357
0.0352
0.0356
333,282,912
+0.00(+0.81%)
Feb 19, 2003
0.0349
0.0358
0.0347
0.0353
461,762,784
-0.00(-0.35%)
Feb 18, 2003
0.0353
0.0357
0.0350
0.0354
402,890,464
+0.00(+3.21%)
Feb 14, 2003
0.0341
0.0347
0.0341
0.0343
370,782,752
+0.00(+1.27%)
Feb 13, 2003
0.0337
0.0339
0.0334
0.0339
341,224,064
+0.00(+0.36%)
Feb 12, 2003
0.0345
0.0345
0.0337
0.0337
505,929,248
-0.00(-2.59%)
Feb 11, 2003
0.0349
0.0350
0.0343
0.0346
300,292,864
-0.00(-0.29%)
Feb 10, 2003
0.0349
0.0351
0.0344
0.0347
398,380,672
+0.00(+0.12%)
Feb 07, 2003
0.0356
0.0356
0.0347
0.0347
208,920,688
-0.00(-1.45%)
Feb 06, 2003
0.0346
0.0356
0.0344
0.0352
690,242,176
+0.00(+1.29%)
Feb 05, 2003
0.0372
0.0372
0.0344
0.0348
2,009,795,456
-0.00(-6.63%)
Feb 04, 2003
0.0376
0.0376
0.0370
0.0372
287,449,760
-0.00(-0.05%)
Feb 03, 2003
0.0375
0.0376
0.0369
0.0373
254,998,928
+0.00(+0.05%)
Jan 31, 2003
0.0367
0.0372
0.0366
0.0372
284,018,432
+0.00(+1.50%)
Jan 30, 2003
0.0372
0.0373
0.0366
0.0367
308,479,104
+0.00(+0.33%)
Jan 29, 2003
0.0372
0.0373
0.0365
0.0366
285,341,952
-0.00(-1.27%)
Jan 28, 2003
0.0362
0.0370
0.0362
0.0370
366,272,960
+0.00(+2.43%)
Jan 27, 2003
0.0365
0.0366
0.0357
0.0361
489,948,928
-0.00(-1.61%)
Jan 24, 2003
0.0378
0.0380
0.0351
0.0367
1,034,554,496
-0.00(-1.96%)
Jan 23, 2003
0.0382
0.0382
0.0373
0.0375
371,125,888
-0.00(-1.50%)
Jan 22, 2003
0.0385
0.0385
0.0377
0.0380
308,184,992
-0.00(-1.01%)
Jan 21, 2003
0.0381
0.0386
0.0381
0.0384
196,371,728
+0.00(+1.18%)
Jan 17, 2003
0.0386
0.0386
0.0379
0.0380
219,018,688
-0.00(-1.48%)
Jan 16, 2003
0.0388
0.0390
0.0384
0.0386
242,253,888
-0.00(-0.16%)
Jan 15, 2003
0.0394
0.0394
0.0384
0.0386
431,468,768
-0.00(-1.76%)
Jan 14, 2003
0.0394
0.0395
0.0389
0.0393
269,018,496
-0.00(-0.16%)
Jan 13, 2003
0.0394
0.0395
0.0389
0.0394
215,783,408
+0.00(+0.52%)
Jan 10, 2003
0.0396
0.0396
0.0390
0.0392
229,851,984
-0.00(-0.83%)
Jan 09, 2003
0.0392
0.0395
0.0389
0.0395
204,067,776
+0.00(+2.33%)
Jan 08, 2003
0.0388
0.0391
0.0386
0.0386
247,646,016
-0.00(-0.16%)
Jan 07, 2003
0.0399
0.0399
0.0384
0.0387
382,645,440
-0.00(-3.07%)
Jan 06, 2003
0.0388
0.0399
0.0388
0.0399
433,870,720
+0.00(+3.28%)
Jan 03, 2003
0.0387
0.0387
0.0383
0.0386
269,410,624
+0.00(+0.69%)
Jan 02, 2003
0.0385
0.0388
0.0384
0.0384
210,734,416
+0.00(+0.00%)
Dec 31, 2002
0.0381
0.0386
0.0379
0.0384
259,263,616
+0.00(+0.53%)
Dec 30, 2002
0.0387
0.0388
0.0377
0.0381
354,753,408
-0.00(-1.32%)
Dec 27, 2002
0.0388
0.0392
0.0381
0.0387
311,861,440
-0.00(-3.86%)
Dec 26, 2002
0.0407
0.0407
0.0401
0.0402
439,164,832
-0.00(-0.86%)
Dec 24, 2002
0.0406
0.0407
0.0405
0.0406
183,185,504
+0.00(+0.20%)
Dec 23, 2002
0.0399
0.0406
0.0398
0.0405
369,410,208
+0.00(+2.27%)
Dec 20, 2002
0.0398
0.0398
0.0389
0.0396
461,370,624
-0.00(-0.31%)
Dec 19, 2002
0.0399
0.0401
0.0396
0.0397
279,361,568
-0.00(-0.21%)
Dec 18, 2002
0.0398
0.0401
0.0397
0.0398
397,939,520
+0.00(+0.36%)
Dec 17, 2002
0.0398
0.0399
0.0396
0.0396
422,400,192
-0.00(-0.31%)
Dec 16, 2002
0.0392
0.0398
0.0391
0.0398
328,282,944
+0.00(+1.56%)
Dec 13, 2002
0.0390
0.0395
0.0390
0.0391
329,508,416
+0.00(+0.89%)
Dec 12, 2002
0.0387
0.0389
0.0386
0.0388
266,616,528
+0.00(+0.79%)
Dec 11, 2002
0.0388
0.0388
0.0384
0.0385
246,028,384
-0.00(-0.68%)
Dec 10, 2002
0.0386
0.0388
0.0382
0.0388
311,616,352
+0.00(+0.53%)
Dec 09, 2002
0.0381
0.0386
0.0379
0.0386
256,420,496
+0.00(+1.39%)
Dec 06, 2002
0.0380
0.0381
0.0378
0.0380
180,587,472
+0.00(+0.32%)
Dec 05, 2002
0.0380
0.0381
0.0378
0.0379
164,264,016
+0.00(+0.43%)
Dec 04, 2002
0.0381
0.0383
0.0376
0.0377
171,763,984
-0.00(-1.07%)
Dec 03, 2002
0.0384
0.0384
0.0380
0.0381
214,950,080
-0.00(-0.27%)
Dec 02, 2002
0.0380
0.0383
0.0377
0.0383
327,596,672
+0.00(+1.46%)
Nov 29, 2002
0.0375
0.0377
0.0372
0.0377
100,881,928
+0.00(+0.87%)
Nov 27, 2002
0.0369
0.0374
0.0367
0.0374
228,675,520
+0.00(+2.23%)
Nov 26, 2002
0.0367
0.0370
0.0362
0.0366
340,047,584
+0.00(+1.13%)
Nov 25, 2002
0.0367
0.0368
0.0360
0.0361
391,370,912
+0.00(+0.97%)
Nov 22, 2002
0.0356
0.0361
0.0356
0.0358
223,626,512
+0.00(+0.57%)
Nov 21, 2002
0.0354
0.0357
0.0352
0.0356
240,342,128
+0.00(+1.16%)
Nov 20, 2002
0.0352
0.0354
0.0350
0.0352
190,244,304
+0.00(+0.29%)
Nov 19, 2002
0.0351
0.0351
0.0345
0.0351
167,401,264
+0.00(+0.29%)
Nov 18, 2002
0.0355
0.0356
0.0350
0.0350
195,734,480
-0.00(-0.81%)
Nov 15, 2002
0.0348
0.0354
0.0348
0.0353
233,969,600
+0.00(+1.77%)
Nov 14, 2002
0.0343
0.0347
0.0341
0.0347
223,430,432
+0.00(+1.74%)
Nov 13, 2002
0.0344
0.0344
0.0339
0.0341
256,371,472
+0.00(+0.60%)
Nov 12, 2002
0.0339
0.0340
0.0337
0.0339
269,067,488
+0.00(+0.06%)
Nov 11, 2002
0.0341
0.0341
0.0337
0.0338
305,783,040
-0.00(-0.36%)
Nov 08, 2002
0.0343
0.0347
0.0338
0.0340
357,890,656
-0.00(-0.89%)
Nov 07, 2002
0.0355
0.0355
0.0342
0.0343
298,332,096
-0.00(-2.95%)
Nov 06, 2002
0.0357
0.0358
0.0337
0.0353
524,311,520
-0.00(-0.80%)
Nov 05, 2002
0.0354
0.0357
0.0353
0.0356
177,254,160
+0.00(+0.52%)
Nov 04, 2002
0.0357
0.0358
0.0354
0.0354
203,185,424
+0.00(+0.00%)
Nov 01, 2002
0.0357
0.0359
0.0353
0.0354
268,283,184
-0.00(-0.97%)
Oct 31, 2002
0.0355
0.0358
0.0353
0.0358
236,028,416
+0.00(+1.92%)
Oct 30, 2002
0.0351
0.0354
0.0347
0.0351
182,156,096
+0.00(+0.58%)
Oct 29, 2002
0.0357
0.0357
0.0339
0.0349
349,459,328
-0.00(-2.01%)
Oct 28, 2002
0.0354
0.0360
0.0354
0.0356
261,126,352
+0.00(+1.16%)
Oct 25, 2002
0.0346
0.0353
0.0344
0.0352
301,910,496
+0.00(+2.13%)
Oct 24, 2002
0.0341
0.0346
0.0340
0.0345
263,038,112
+0.00(+1.50%)
Oct 23, 2002
0.0337
0.0341
0.0336
0.0339
252,351,888
-0.00(-0.06%)
Oct 22, 2002
0.0342
0.0346
0.0338
0.0340
222,057,888
-0.00(-1.30%)
Oct 21, 2002
0.0347
0.0349
0.0342
0.0344
249,214,640
+0.00(+0.12%)
Oct 18, 2002
0.0348
0.0349
0.0340
0.0344
188,283,520
-0.00(-0.71%)
Oct 17, 2002
0.0343
0.0348
0.0343
0.0346
233,479,408
+0.00(+1.01%)
Oct 16, 2002
0.0341
0.0344
0.0337
0.0343
184,999,232
+0.00(+0.36%)
Oct 15, 2002
0.0338
0.0346
0.0337
0.0341
278,822,368
+0.00(+3.59%)
Oct 14, 2002
0.0337
0.0337
0.0327
0.0330
240,440,176
-0.00(-2.18%)
Oct 11, 2002
0.0347
0.0349
0.0337
0.0337
319,018,272
+0.00(+3.25%)
Oct 10, 2002
0.0317
0.0327
0.0311
0.0326
499,066,528
+0.00(+2.56%)
Oct 09, 2002
0.0320
0.0324
0.0316
0.0318
325,880,992
-0.00(-0.64%)
Oct 08, 2002
0.0326
0.0333
0.0312
0.0320
643,379,648
-0.00(-1.26%)
Oct 07, 2002
0.0326
0.0333
0.0315
0.0324
1,103,328,768
-0.00(-3.34%)
Oct 04, 2002
0.0358
0.0359
0.0335
0.0336
491,076,384
-0.00(-4.97%)
Oct 03, 2002
0.0344
0.0357
0.0344
0.0353
246,763,664
+0.00(+2.37%)
Oct 02, 2002
0.0358
0.0360
0.0344
0.0345
604,752,384
-0.00(-4.73%)
Oct 01, 2002
0.0363
0.0366
0.0353
0.0362
517,546,848
-0.00(-3.79%)
Sep 30, 2002
0.0385
0.0386
0.0372
0.0376
657,252,160
-0.00(-1.39%)
Sep 27, 2002
0.0378
0.0384
0.0377
0.0382
378,821,952
+0.00(+1.19%)
Sep 26, 2002
0.0377
0.0379
0.0375
0.0377
429,949,184
+0.00(+0.38%)
Sep 25, 2002
0.0381
0.0381
0.0376
0.0376
291,371,328
-0.00(-0.32%)
Sep 24, 2002
0.0379
0.0380
0.0375
0.0377
389,802,304
-0.00(-0.59%)
Sep 23, 2002
0.0384
0.0385
0.0374
0.0379
335,537,824
+0.00(+1.31%)
Sep 20, 2002
0.0374
0.0375
0.0369
0.0374
269,998,880
+0.00(+0.99%)
Sep 19, 2002
0.0376
0.0383
0.0370
0.0371
366,567,104
-0.00(-1.09%)
Sep 18, 2002
0.0375
0.0377
0.0354
0.0375
715,634,240
+0.00(+0.05%)
Sep 17, 2002
0.0396
0.0396
0.0357
0.0375
1,356,955,136
-0.00(-5.85%)
Sep 16, 2002
0.0405
0.0406
0.0398
0.0398
283,773,312
-0.00(-1.12%)
Sep 13, 2002
0.0396
0.0402
0.0396
0.0402
246,714,656
+0.00(+0.97%)
Sep 12, 2002
0.0398
0.0399
0.0395
0.0398
254,704,816
+0.00(+0.15%)
Sep 11, 2002
0.0398
0.0402
0.0396
0.0398
203,724,640
-0.00(-0.36%)
Sep 10, 2002
0.0407
0.0408
0.0399
0.0399
310,194,784
-0.00(-1.66%)
Sep 09, 2002
0.0399
0.0407
0.0398
0.0406
302,743,840
+0.00(+1.95%)
Sep 06, 2002
0.0406
0.0407
0.0398
0.0398
265,979,280
-0.00(-1.46%)
Sep 05, 2002
0.0404
0.0408
0.0402
0.0404
297,204,640
-0.00(-1.05%)
Sep 04, 2002
0.0401
0.0412
0.0399
0.0408
267,842,016
+0.00(+2.09%)
Sep 03, 2002
0.0413
0.0414
0.0400
0.0400
426,860,960
-0.00(-3.54%)
Aug 30, 2002
0.0413
0.0416
0.0411
0.0415
211,665,776
+0.00(+0.40%)
Aug 29, 2002
0.0409
0.0413
0.0405
0.0413
1,209,911,808
+0.00(+1.05%)
Aug 28, 2002
0.0404
0.0410
0.0400
0.0409
194,999,184
+0.00(+0.96%)
Aug 27, 2002
0.0410
0.0411
0.0404
0.0405
329,851,552
-0.00(-1.19%)
Aug 26, 2002
0.0406
0.0410
0.0405
0.0410
289,459,584
+0.00(+1.21%)
Aug 23, 2002
0.0404
0.0406
0.0400
0.0405
249,949,936
+0.00(+0.10%)
Aug 22, 2002
0.0409
0.0409
0.0403
0.0405
3,779,395,840
-0.00(-0.60%)
Aug 21, 2002
0.0406
0.0410
0.0406
0.0407
206,616,784
+0.00(+0.35%)
Aug 20, 2002
0.0408
0.0408
0.0403
0.0406
273,087,104
+0.00(+0.05%)
Aug 16, 2002
0.0401
0.0407
0.0400
0.0405
257,400,880
+0.00(+0.81%)
Aug 15, 2002
0.0398
0.0402
0.0396
0.0402
298,332,096
+0.00(+1.76%)
Aug 14, 2002
0.0396
0.0400
0.0394
0.0395
479,213,664
+0.00(+0.36%)
Aug 13, 2002
0.0407
0.0408
0.0394
0.0394
396,419,904
-0.00(-2.77%)
Aug 12, 2002
0.0401
0.0407
0.0395
0.0405
8,936,448
+0.00(+2.85%)
Aug 07, 2002
0.0388
0.0394
0.0386
0.0394
313,675,168
+0.00(+2.12%)
Aug 06, 2002
0.0384
0.0388
0.0379
0.0386
297,498,752
+0.00(+2.66%)
Aug 05, 2002
0.0384
0.0386
0.0369
0.0376
372,939,616
-0.00(-1.45%)
Aug 02, 2002
0.0383
0.0396
0.0379
0.0381
347,498,528
-0.00(-1.79%)
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.