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
Williams Companies
(NY:
WMB
)
41.55
+0.18 (+0.44%)
Official Closing Price
Updated: 4:10 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 (%)
Jul 31, 2003
2.528
2.547
2.450
2.469
14,397,000
-0.08(-3.20%)
Jul 30, 2003
2.691
2.699
2.528
2.551
8,276,378
-0.11(-4.09%)
Jul 29, 2003
2.660
2.703
2.625
2.660
5,820,261
+0.01(+0.29%)
Jul 28, 2003
2.722
2.726
2.652
2.652
6,609,736
-0.05(-1.87%)
Jul 25, 2003
2.664
2.722
2.625
2.703
7,590,023
+0.04(+1.46%)
Jul 24, 2003
2.722
2.738
2.633
2.664
7,962,131
-0.05(-2.00%)
Jul 23, 2003
2.843
2.843
2.687
2.718
8,442,760
-0.11(-3.85%)
Jul 22, 2003
2.683
2.835
2.683
2.827
11,143,949
+0.14(+5.36%)
Jul 21, 2003
2.656
2.718
2.644
2.683
7,834,580
+0.02(+0.88%)
Jul 18, 2003
2.664
2.714
2.621
2.660
7,683,629
+0.02(+0.88%)
Jul 17, 2003
2.605
2.714
2.500
2.637
16,994,554
-0.05(-2.02%)
Jul 16, 2003
2.932
2.936
2.644
2.691
20,703,032
-0.25(-8.47%)
Jul 15, 2003
3.002
3.041
2.913
2.940
7,648,398
-0.07(-2.33%)
Jul 14, 2003
3.056
3.084
3.006
3.010
6,715,685
-0.02(-0.64%)
Jul 11, 2003
3.018
3.056
3.010
3.029
7,425,699
+0.03(+0.91%)
Jul 10, 2003
2.994
3.006
2.897
3.002
11,165,550
-0.01(-0.39%)
Jul 09, 2003
2.998
3.045
2.998
3.014
8,834,669
-0.02(-0.51%)
Jul 08, 2003
2.975
3.072
2.975
3.029
8,122,598
-0.01(-0.38%)
Jul 07, 2003
2.967
3.068
2.967
3.041
5,920,809
+0.09(+2.89%)
Jul 03, 2003
2.990
3.010
2.916
2.955
3,990,837
-0.06(-1.94%)
Jul 02, 2003
2.936
3.053
2.936
3.014
6,841,178
+0.06(+2.11%)
Jul 01, 2003
3.006
3.033
2.936
2.951
10,409,505
-0.12(-3.92%)
Jun 30, 2003
3.056
3.099
3.049
3.072
8,192,030
+0.01(+0.38%)
Jun 27, 2003
3.084
3.146
3.060
3.060
5,717,654
-0.01(-0.38%)
Jun 26, 2003
3.014
3.119
3.014
3.072
8,215,432
+0.04(+1.28%)
Jun 25, 2003
2.955
3.103
2.955
3.033
7,646,855
+0.08(+2.63%)
Jun 24, 2003
2.928
3.010
2.878
2.955
8,515,793
+0.02(+0.80%)
Jun 23, 2003
3.150
3.169
2.878
2.932
21,907,304
-0.28(-8.61%)
Jun 20, 2003
3.298
3.321
3.208
3.208
8,608,627
-0.09(-2.71%)
Jun 19, 2003
3.321
3.340
3.263
3.298
8,047,765
-0.01(-0.35%)
Jun 18, 2003
3.235
3.309
3.150
3.309
13,445,000
+0.07(+2.16%)
Jun 17, 2003
3.305
3.333
3.228
3.239
7,070,821
-0.07(-2.00%)
Jun 16, 2003
3.247
3.344
3.196
3.305
8,578,282
+0.03(+0.95%)
Jun 13, 2003
3.399
3.403
3.173
3.274
10,821,730
-0.12(-3.66%)
Jun 12, 2003
3.434
3.441
3.352
3.399
7,833,295
-0.01(-0.34%)
Jun 11, 2003
3.313
3.410
3.274
3.410
8,849,070
+0.14(+4.28%)
Jun 10, 2003
3.352
3.422
3.212
3.270
13,878,569
-0.07(-2.10%)
Jun 09, 2003
3.441
3.441
3.228
3.340
12,343,335
-0.05(-1.60%)
Jun 06, 2003
3.488
3.515
3.348
3.395
17,326,032
-0.01(-0.23%)
Jun 05, 2003
3.313
3.422
3.259
3.403
14,891,258
+0.07(+1.98%)
Jun 04, 2003
3.091
3.336
3.088
3.336
20,758,836
+0.24(+7.79%)
Jun 03, 2003
3.123
3.130
3.037
3.095
8,498,306
-0.03(-1.00%)
Jun 02, 2003
3.247
3.247
3.091
3.126
16,755,655
+0.05(+1.64%)
May 30, 2003
3.060
3.142
3.056
3.076
9,054,025
-0.02(-0.50%)
May 29, 2003
3.111
3.193
3.045
3.091
13,239,788
-0.05(-1.61%)
May 28, 2003
3.189
3.224
3.138
3.142
34,054,940
-0.03(-1.10%)
May 27, 2003
3.072
3.189
3.037
3.177
18,364,178
+0.10(+3.42%)
May 23, 2003
2.994
3.091
2.979
3.072
15,212,191
+0.08(+2.60%)
May 22, 2003
2.889
3.018
2.878
2.994
26,934,232
+0.12(+4.34%)
May 21, 2003
2.901
2.928
2.792
2.870
29,833,176
-0.03(-1.07%)
May 20, 2003
3.056
3.056
2.761
2.901
39,485,352
-0.16(-5.09%)
May 19, 2003
3.150
3.165
3.045
3.056
11,017,942
-0.17(-5.30%)
May 16, 2003
3.208
3.228
3.080
3.228
13,505,433
+0.04(+1.34%)
May 15, 2003
3.111
3.231
3.111
3.185
24,940,484
+0.09(+2.89%)
May 14, 2003
2.819
3.103
2.800
3.095
38,131,668
+0.34(+12.43%)
May 13, 2003
2.605
2.757
2.602
2.753
19,658,970
+0.03(+1.14%)
May 12, 2003
2.644
2.776
2.640
2.722
15,474,493
+0.09(+3.24%)
May 09, 2003
2.605
2.637
2.551
2.637
10,332,872
+0.02(+0.74%)
May 08, 2003
2.683
2.683
2.567
2.617
13,065,435
-0.08(-2.89%)
May 07, 2003
2.625
2.695
2.574
2.695
12,426,654
+0.03(+1.02%)
May 06, 2003
2.741
2.773
2.652
2.668
11,438,138
-0.06(-2.28%)
May 05, 2003
2.776
2.796
2.722
2.730
11,179,694
-0.02(-0.57%)
May 02, 2003
2.664
2.757
2.664
2.745
15,558,840
+0.10(+3.98%)
May 01, 2003
2.710
2.718
2.489
2.640
15,753,766
-0.06(-2.30%)
Apr 30, 2003
2.722
2.753
2.687
2.703
15,969,522
-0.00(-0.14%)
Apr 29, 2003
2.722
2.819
2.664
2.707
18,060,990
+0.00(+0.00%)
Apr 28, 2003
2.656
2.722
2.648
2.707
12,535,946
+0.09(+3.42%)
Apr 25, 2003
2.683
2.687
2.586
2.617
8,930,074
-0.01(-0.44%)
Apr 24, 2003
2.551
2.683
2.535
2.629
13,619,096
+0.08(+3.05%)
Apr 23, 2003
2.695
2.714
2.493
2.551
26,784,052
-0.12(-4.37%)
Apr 22, 2003
2.508
2.854
2.477
2.668
48,576,664
+0.10(+4.10%)
Apr 21, 2003
2.353
2.567
2.314
2.563
32,723,120
+0.27(+11.70%)
Apr 17, 2003
2.026
2.333
2.026
2.294
35,995,972
+0.31(+15.69%)
Apr 16, 2003
2.084
2.108
1.909
1.983
14,879,686
-0.11(-5.38%)
Apr 15, 2003
2.115
2.119
2.073
2.096
6,219,370
-0.00(-0.18%)
Apr 14, 2003
2.154
2.158
2.069
2.100
12,922,455
+0.00(+0.00%)
Apr 11, 2003
2.084
2.158
2.073
2.100
14,494,206
+0.04(+1.89%)
Apr 10, 2003
2.018
2.061
1.972
2.061
11,759,843
+0.05(+2.51%)
Apr 09, 2003
1.956
2.034
1.925
2.010
12,786,675
+0.10(+5.08%)
Apr 08, 2003
1.968
1.975
1.886
1.913
11,811,017
-0.07(-3.34%)
Apr 07, 2003
1.983
2.003
1.933
1.979
14,764,736
+0.07(+3.88%)
Apr 04, 2003
1.944
1.960
1.847
1.905
8,130,055
+0.01(+0.62%)
Apr 03, 2003
1.905
1.944
1.867
1.894
7,305,092
+0.00(+0.00%)
Apr 02, 2003
2.038
2.042
1.886
1.894
20,395,986
-0.05(-2.60%)
Apr 01, 2003
1.800
1.964
1.800
1.944
19,367,352
+0.16(+9.17%)
Mar 31, 2003
1.808
1.820
1.762
1.781
6,462,899
-0.05(-2.55%)
Mar 28, 2003
1.793
1.882
1.793
1.828
10,747,411
+0.00(+0.00%)
Mar 27, 2003
1.653
1.828
1.637
1.828
15,441,062
+0.12(+7.06%)
Mar 26, 2003
1.843
1.867
1.692
1.707
24,039,146
-0.14(-7.38%)
Mar 25, 2003
1.672
1.851
1.672
1.843
15,725,993
+0.17(+10.23%)
Mar 24, 2003
1.575
1.730
1.513
1.672
10,257,268
-0.00(-0.23%)
Mar 21, 2003
1.618
1.707
1.614
1.676
13,959,060
+0.10(+6.42%)
Mar 20, 2003
1.505
1.590
1.478
1.575
13,558,407
-0.04(-2.41%)
Mar 19, 2003
1.645
1.657
1.575
1.614
6,366,464
-0.02(-1.43%)
Mar 18, 2003
1.633
1.660
1.590
1.637
9,282,124
+0.02(+1.20%)
Mar 17, 2003
1.555
1.618
1.517
1.618
10,019,139
+0.06(+4.00%)
Mar 14, 2003
1.544
1.590
1.517
1.555
8,171,715
-0.02(-1.23%)
Mar 13, 2003
1.478
1.575
1.462
1.575
9,374,701
+0.14(+10.05%)
Mar 12, 2003
1.427
1.501
1.396
1.431
10,302,785
-0.01(-0.54%)
Mar 11, 2003
1.567
1.590
1.412
1.439
13,250,846
-0.12(-7.50%)
Mar 10, 2003
1.660
1.707
1.536
1.555
14,340,425
-0.10(-6.32%)
Mar 07, 2003
1.633
1.664
1.579
1.660
12,442,855
+0.01(+0.71%)
Mar 06, 2003
1.517
1.653
1.485
1.649
21,248,464
+0.13(+8.72%)
Mar 05, 2003
1.470
1.540
1.435
1.517
9,495,051
+0.05(+3.18%)
Mar 04, 2003
1.489
1.509
1.419
1.470
8,742,092
-0.03(-2.33%)
Mar 03, 2003
1.497
1.524
1.478
1.505
8,508,078
+0.02(+1.57%)
Feb 28, 2003
1.517
1.540
1.470
1.482
10,105,802
-0.02(-1.04%)
Feb 27, 2003
1.466
1.524
1.447
1.497
10,181,920
+0.05(+3.49%)
Feb 26, 2003
1.478
1.497
1.423
1.447
7,636,826
-0.02(-1.59%)
Feb 25, 2003
1.384
1.505
1.384
1.470
18,532,104
+0.09(+6.78%)
Feb 24, 2003
1.322
1.396
1.322
1.377
13,131,010
-0.02(-1.12%)
Feb 21, 2003
1.517
1.517
1.373
1.392
19,209,972
-0.04(-2.45%)
Feb 20, 2003
1.303
1.458
1.213
1.427
45,231,808
+0.30(+26.55%)
Feb 19, 2003
1.159
1.233
1.116
1.128
10,241,324
-0.03(-2.68%)
Feb 18, 2003
1.069
1.159
1.038
1.159
8,364,841
+0.15(+14.62%)
Feb 14, 2003
1.062
1.062
0.9761
1.011
8,506,792
+0.00(+0.00%)
Feb 13, 2003
1.065
1.077
0.9916
1.011
10,030,197
-0.08(-7.14%)
Feb 12, 2003
1.116
1.198
1.073
1.089
8,323,181
-0.09(-7.59%)
Feb 11, 2003
1.151
1.198
1.108
1.178
9,125,257
+0.05(+4.48%)
Feb 10, 2003
1.116
1.135
1.069
1.128
9,844,015
-0.01(-0.69%)
Feb 07, 2003
1.167
1.167
1.112
1.135
13,719,645
-0.03(-2.67%)
Feb 06, 2003
1.209
1.237
1.128
1.167
13,914,057
-0.04(-3.23%)
Feb 05, 2003
1.272
1.283
1.178
1.205
10,488,710
-0.06(-4.62%)
Feb 04, 2003
1.170
1.303
1.147
1.264
12,650,124
+0.09(+7.97%)
Feb 03, 2003
1.252
1.268
1.077
1.170
28,841,574
-0.09(-7.10%)
Jan 31, 2003
1.205
1.361
1.205
1.260
18,902,668
-0.10(-7.16%)
Jan 30, 2003
1.353
1.373
1.326
1.357
10,287,355
+0.03(+2.35%)
Jan 29, 2003
1.326
1.345
1.307
1.326
8,822,068
-0.04(-2.85%)
Jan 28, 2003
1.361
1.427
1.303
1.365
10,337,758
+0.02(+1.44%)
Jan 27, 2003
1.361
1.466
1.322
1.345
16,873,948
+0.02(+1.77%)
Jan 24, 2003
1.419
1.431
1.322
1.322
12,522,831
-0.09(-6.59%)
Jan 23, 2003
1.248
1.466
1.248
1.415
23,958,654
+0.18(+14.83%)
Jan 22, 2003
1.330
1.353
1.225
1.233
17,006,640
-0.14(-10.45%)
Jan 21, 2003
1.575
1.579
1.244
1.377
20,279,492
-0.21(-13.24%)
Jan 17, 2003
1.505
1.618
1.478
1.587
33,773,352
+0.09(+5.70%)
Jan 16, 2003
1.361
1.513
1.357
1.501
26,895,144
+0.15(+10.92%)
Jan 15, 2003
1.283
1.357
1.283
1.353
10,492,825
+0.04(+2.96%)
Jan 14, 2003
1.248
1.318
1.248
1.314
8,812,039
+0.07(+5.30%)
Jan 13, 2003
1.338
1.357
1.240
1.248
9,457,763
-0.06(-4.75%)
Jan 10, 2003
1.225
1.342
1.225
1.310
25,051,576
+0.07(+5.31%)
Jan 09, 2003
1.233
1.303
1.186
1.244
17,927,782
+0.02(+1.91%)
Jan 08, 2003
1.163
1.291
1.159
1.221
30,187,540
+0.06(+5.37%)
Jan 07, 2003
1.100
1.159
1.081
1.159
19,764,920
+0.10(+9.96%)
Jan 06, 2003
1.065
1.097
1.038
1.054
7,075,964
-0.01(-1.09%)
Jan 03, 2003
1.097
1.097
1.019
1.065
9,160,488
-0.03(-2.84%)
Jan 02, 2003
1.077
1.167
1.050
1.097
22,751,812
+0.05(+4.44%)
Dec 31, 2002
0.8788
1.065
0.8749
1.050
23,309,074
+0.17(+18.94%)
Dec 30, 2002
0.8555
0.8827
0.8477
0.8827
12,307,847
+0.03(+3.18%)
Dec 27, 2002
0.8944
0.8944
0.8399
0.8555
8,832,869
-0.02(-1.79%)
Dec 26, 2002
0.8749
0.8827
0.8555
0.8711
9,666,575
-0.00(-0.44%)
Dec 24, 2002
0.8788
0.8905
0.8594
0.8749
5,016,127
-0.01(-1.32%)
Dec 23, 2002
0.8555
0.8983
0.8555
0.8866
9,100,570
+0.01(+1.33%)
Dec 20, 2002
0.9138
0.9488
0.8555
0.8749
13,967,031
-0.04(-4.26%)
Dec 19, 2002
0.9333
0.9722
0.9138
0.9138
7,389,440
-0.03(-2.89%)
Dec 18, 2002
0.9411
0.9955
0.9138
0.9411
8,501,649
-0.03(-3.59%)
Dec 17, 2002
1.034
1.042
0.9761
0.9761
6,947,128
-0.06(-5.99%)
Dec 16, 2002
1.100
1.147
1.023
1.038
15,450,320
-0.06(-5.32%)
Dec 13, 2002
0.9372
1.100
0.9372
1.097
20,143,200
+0.19(+20.51%)
Dec 12, 2002
0.8516
0.9216
0.8438
0.9099
7,763,090
+0.05(+6.36%)
Dec 11, 2002
0.8866
0.8905
0.8555
0.8555
4,543,727
-0.04(-4.35%)
Dec 10, 2002
0.8711
0.9216
0.8361
0.8944
8,136,227
+0.03(+3.14%)
Dec 09, 2002
0.8866
0.9216
0.8516
0.8672
8,065,251
-0.05(-5.91%)
Dec 06, 2002
0.8905
0.9488
0.8788
0.9216
5,745,942
-0.00(-0.42%)
Dec 05, 2002
0.9372
0.9644
0.8944
0.9255
8,655,172
-0.01(-1.24%)
Dec 04, 2002
0.9527
0.9722
0.8944
0.9372
10,225,123
-0.05(-4.74%)
Dec 03, 2002
0.9838
1.011
0.9527
0.9838
7,483,045
-0.03(-2.69%)
Dec 02, 2002
1.089
1.089
0.9644
1.011
10,172,663
-0.03(-3.35%)
Nov 29, 2002
1.003
1.077
1.003
1.046
5,882,236
+0.04(+4.26%)
Nov 27, 2002
1.104
1.120
0.9877
1.003
13,511,090
-0.10(-9.16%)
Nov 26, 2002
1.100
1.147
1.097
1.104
13,194,014
+0.01(+1.07%)
Nov 25, 2002
1.128
1.205
1.081
1.093
19,442,958
-0.05(-4.10%)
Nov 22, 2002
1.042
1.139
0.9683
1.139
18,325,862
+0.10(+9.33%)
Nov 21, 2002
1.003
1.116
0.9916
1.042
13,655,870
+0.05(+4.69%)
Nov 20, 2002
0.9799
0.9994
0.9722
0.9955
6,480,128
+0.00(+0.00%)
Nov 19, 2002
0.9994
1.030
0.9722
0.9955
8,438,131
-0.00(-0.39%)
Nov 18, 2002
0.9877
1.042
0.9488
0.9994
9,927,077
+0.02(+1.98%)
Nov 15, 2002
1.019
1.069
0.9372
0.9799
22,011,968
-0.10(-9.68%)
Nov 14, 2002
0.9216
1.108
0.8166
1.085
21,033,224
+0.14(+14.82%)
Nov 13, 2002
1.058
1.081
0.8944
0.9449
19,407,726
-0.11(-10.66%)
Nov 12, 2002
1.116
1.155
1.030
1.058
25,325,708
+0.05(+4.62%)
Nov 11, 2002
0.8361
1.011
0.7972
1.011
22,797,072
-0.00(-0.38%)
Nov 08, 2002
1.120
1.198
0.9138
1.015
24,419,482
-0.17(-14.71%)
Nov 07, 2002
1.069
1.205
0.9916
1.190
24,128,894
+0.12(+11.27%)
Nov 06, 2002
0.9527
1.073
0.9449
1.069
21,436,448
+0.14(+15.55%)
Nov 05, 2002
0.8594
0.9644
0.8555
0.9255
10,892,706
+0.07(+7.69%)
Nov 04, 2002
0.8555
0.9683
0.8361
0.8594
17,362,034
+0.05(+6.25%)
Nov 01, 2002
0.7388
0.8555
0.7000
0.8088
16,880,890
+0.08(+10.64%)
Oct 31, 2002
0.5872
0.7311
0.5677
0.7311
16,401,033
+0.14(+24.50%)
Oct 30, 2002
0.6183
0.6300
0.5483
0.5872
13,840,252
-0.02(-3.21%)
Oct 29, 2002
0.5289
0.6144
0.5250
0.6066
11,213,382
+0.08(+15.56%)
Oct 28, 2002
0.5522
0.5755
0.5172
0.5250
8,619,170
-0.02(-3.57%)
Oct 25, 2002
0.5522
0.5522
0.5055
0.5444
11,644,893
-0.03(-4.76%)
Oct 24, 2002
0.5794
0.5989
0.5561
0.5716
6,775,603
+0.00(+0.68%)
Oct 23, 2002
0.6183
0.6183
0.5094
0.5677
12,110,864
-0.05(-8.18%)
Oct 22, 2002
0.6183
0.6300
0.5950
0.6183
7,787,263
-0.01(-1.24%)
Oct 21, 2002
0.6027
0.6416
0.6027
0.6261
8,084,795
+0.00(+0.63%)
Oct 18, 2002
0.6222
0.6572
0.6066
0.6222
7,961,617
+0.02(+3.23%)
Oct 17, 2002
0.7583
0.7661
0.5989
0.6027
10,220,751
-0.08(-11.93%)
Oct 16, 2002
0.7233
0.7505
0.6650
0.6844
6,647,281
-0.03(-4.86%)
Oct 15, 2002
0.7505
0.7972
0.6805
0.7194
9,645,231
-0.01(-1.07%)
Oct 14, 2002
0.6805
0.7505
0.6533
0.7272
6,558,562
+0.05(+8.09%)
Oct 11, 2002
0.7000
0.7116
0.6611
0.6727
10,280,669
+0.07(+12.34%)
Oct 10, 2002
0.5833
0.6494
0.5794
0.5989
12,144,809
+0.02(+4.05%)
Oct 09, 2002
0.6494
0.6494
0.5677
0.5755
13,485,374
-0.07(-11.38%)
Oct 08, 2002
0.7194
0.7544
0.6027
0.6494
12,198,040
-0.05(-7.22%)
Oct 07, 2002
0.7388
0.7738
0.6961
0.7000
8,836,726
-0.04(-5.76%)
Oct 04, 2002
0.8205
0.8399
0.7388
0.7427
9,784,097
-0.09(-10.33%)
Oct 03, 2002
0.8322
0.8749
0.7972
0.8283
4,916,864
-0.00(-0.47%)
Oct 02, 2002
0.8633
0.9099
0.8244
0.8322
7,455,015
-0.06(-6.55%)
Oct 01, 2002
0.8866
0.9255
0.8244
0.8905
6,470,614
+0.01(+1.33%)
Sep 30, 2002
0.7777
0.9022
0.7388
0.8788
12,454,427
+0.08(+9.71%)
Sep 27, 2002
0.8594
0.8672
0.7777
0.8011
5,980,727
-0.06(-6.79%)
Sep 26, 2002
0.8244
0.9761
0.8244
0.8594
10,392,790
+0.05(+6.76%)
Sep 25, 2002
0.7311
0.8361
0.7311
0.8050
11,097,661
+0.12(+17.61%)
Sep 24, 2002
0.7700
0.7700
0.6533
0.6844
17,416,552
-0.09(-11.56%)
Sep 23, 2002
0.8749
0.8944
0.7311
0.7738
18,271,860
-0.14(-14.96%)
Sep 20, 2002
0.8944
0.9449
0.8749
0.9099
10,177,806
+0.02(+1.74%)
Sep 19, 2002
0.8711
0.9683
0.8516
0.8944
12,158,695
+0.01(+1.32%)
Sep 18, 2002
0.8749
0.9138
0.8361
0.8827
19,367,610
-0.05(-5.81%)
Sep 17, 2002
1.069
1.081
0.9294
0.9372
14,363,569
-0.07(-7.31%)
Sep 16, 2002
1.093
1.167
0.9994
1.011
9,575,027
-0.08(-7.14%)
Sep 13, 2002
1.089
1.108
1.062
1.089
7,701,887
-0.03(-2.44%)
Sep 12, 2002
1.151
1.167
1.089
1.116
7,339,551
-0.05(-4.01%)
Sep 11, 2002
1.151
1.194
1.151
1.163
5,313,916
+0.01(+1.01%)
Sep 10, 2002
1.213
1.213
1.151
1.151
6,371,865
-0.06(-5.13%)
Sep 09, 2002
1.128
1.229
1.097
1.213
9,208,320
+0.05(+4.00%)
Sep 06, 2002
1.295
1.318
1.167
1.167
8,236,261
-0.09(-7.12%)
Sep 05, 2002
1.205
1.361
1.135
1.256
11,532,258
+0.04(+3.20%)
Sep 04, 2002
1.120
1.217
1.116
1.217
9,462,906
+0.10(+8.68%)
Sep 03, 2002
1.178
1.233
1.089
1.120
10,807,329
-0.13(-10.56%)
Aug 30, 2002
1.186
1.303
1.170
1.252
8,396,728
+0.03(+2.22%)
Aug 29, 2002
1.202
1.318
1.174
1.225
12,570,405
-0.09(-7.08%)
Aug 28, 2002
1.450
1.450
1.287
1.318
11,913,366
-0.14(-9.60%)
Aug 27, 2002
1.497
1.513
1.408
1.458
12,612,322
+0.00(+0.27%)
Aug 26, 2002
1.450
1.458
1.361
1.454
11,438,910
+0.07(+5.06%)
Aug 23, 2002
1.478
1.536
1.326
1.384
14,968,405
-0.08(-5.57%)
Aug 22, 2002
1.443
1.614
1.419
1.466
38,405,800
+0.06(+4.43%)
Aug 21, 2002
1.167
1.419
1.167
1.404
31,857,010
+0.31(+28.01%)
Aug 20, 2002
1.128
1.143
1.011
1.097
10,087,801
+0.11(+11.46%)
Aug 16, 2002
1.007
1.003
0.9216
0.9838
14,482,376
-0.03(-3.44%)
Aug 15, 2002
1.081
1.085
1.019
1.019
11,397,507
-0.06(-5.76%)
Aug 14, 2002
1.023
1.104
0.9955
1.081
14,832,883
+0.07(+6.51%)
Aug 13, 2002
1.104
1.128
1.015
1.015
8,924,160
-0.07(-6.79%)
Aug 12, 2002
1.065
1.155
1.011
1.089
8,268,663
+0.06(+6.06%)
Aug 07, 2002
1.030
1.108
0.9372
1.027
14,813,596
+0.03(+3.13%)
Aug 06, 2002
0.9722
1.163
0.9216
0.9955
25,741,532
+0.10(+10.82%)
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.