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
Amer First Mf Inv
(NQ:
ATAX
)
18.60
UNCHANGED
Last Price
Updated: 4:00 PM EST, Dec 2, 2022
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
2.675
2.675
2.504
2.504
20,152
-0.05(-1.77%)
Jul 30, 2003
2.501
2.570
2.501
2.550
39,152
+0.00(+0.16%)
Jul 29, 2003
2.550
2.550
2.545
2.545
1,727
-0.03(-0.97%)
Jul 28, 2003
2.570
2.570
2.570
2.570
0
+0.00(+0.00%)
Jul 25, 2003
2.605
2.657
2.550
2.570
27,637
+0.09(+3.50%)
Jul 24, 2003
2.602
2.605
2.484
2.484
49,228
-0.11(-4.34%)
Jul 23, 2003
2.588
2.640
2.567
2.596
24,470
-0.04(-1.66%)
Jul 22, 2003
2.612
2.640
2.605
2.640
36,561
+0.06(+2.29%)
Jul 21, 2003
2.619
2.623
2.581
2.581
12,954
+0.01(+0.27%)
Jul 18, 2003
2.619
2.619
2.574
2.574
4,606
-0.05(-1.85%)
Jul 17, 2003
2.630
2.630
2.623
2.623
17,561
-0.00(-0.13%)
Jul 16, 2003
2.668
2.692
2.626
2.626
13,818
-0.04(-1.56%)
Jul 15, 2003
2.623
2.675
2.623
2.668
38,576
+0.05(+1.72%)
Jul 14, 2003
2.574
2.650
2.442
2.623
40,592
+0.02(+0.80%)
Jul 11, 2003
2.588
2.605
2.525
2.602
35,698
+0.01(+0.54%)
Jul 10, 2003
2.588
2.588
2.574
2.588
25,334
-0.01(-0.52%)
Jul 09, 2003
2.484
2.605
2.445
2.601
81,759
+0.11(+4.59%)
Jul 08, 2003
2.487
2.487
2.487
2.487
8,636
-0.00(-0.13%)
Jul 07, 2003
2.456
2.491
2.456
2.490
34,258
-0.00(-0.01%)
Jul 03, 2003
2.456
2.491
2.456
2.491
29,364
+0.02(+0.99%)
Jul 02, 2003
2.480
2.480
2.463
2.466
55,850
-0.02(-0.70%)
Jul 01, 2003
2.484
2.484
2.480
2.484
25,909
-0.01(-0.28%)
Jun 30, 2003
2.546
2.546
2.491
2.491
32,531
-0.06(-2.45%)
Jun 27, 2003
2.525
2.553
2.513
2.553
8,924
+0.00(+0.01%)
Jun 26, 2003
2.561
2.567
2.484
2.553
12,954
-0.02(-0.69%)
Jun 25, 2003
2.536
2.588
2.536
2.570
28,788
+0.00(+0.01%)
Jun 24, 2003
2.584
2.588
2.532
2.570
44,910
-0.01(-0.55%)
Jun 23, 2003
2.588
2.588
2.584
2.584
3,454
-0.02(-0.67%)
Jun 20, 2003
2.536
2.602
2.532
2.602
27,925
+0.03(+1.22%)
Jun 19, 2003
2.570
2.570
2.570
2.570
15,258
-0.03(-1.20%)
Jun 18, 2003
2.598
2.602
2.570
2.602
30,803
+0.01(+0.54%)
Jun 17, 2003
2.563
2.588
2.563
2.588
41,743
+0.02(+0.95%)
Jun 16, 2003
2.536
2.563
2.532
2.563
52,107
+0.02(+0.68%)
Jun 13, 2003
2.536
2.553
2.532
2.546
22,167
+0.01(+0.55%)
Jun 12, 2003
2.549
2.550
2.532
2.532
2,303
-0.00(-0.14%)
Jun 11, 2003
2.553
2.553
2.536
2.536
12,667
-0.02(-0.68%)
Jun 10, 2003
2.511
2.553
2.466
2.553
164,671
+0.02(+0.96%)
Jun 09, 2003
2.518
2.529
2.518
2.529
23,894
-0.00(-0.14%)
Jun 06, 2003
2.518
2.532
2.501
2.532
25,909
+0.03(+1.25%)
Jun 05, 2003
2.529
2.529
2.484
2.501
21,879
-0.02(-0.69%)
Jun 04, 2003
2.515
2.525
2.515
2.518
47,789
+0.01(+0.42%)
Jun 03, 2003
2.508
2.515
2.487
2.508
38,864
+0.00(+0.00%)
Jun 02, 2003
2.484
2.508
2.484
2.508
14,970
+0.02(+0.98%)
May 30, 2003
2.498
2.508
2.484
2.484
4,318
-0.00(-0.14%)
May 29, 2003
2.508
2.508
2.487
2.487
36,849
-0.01(-0.56%)
May 28, 2003
2.518
2.518
2.501
2.501
28,212
-0.02(-0.69%)
May 27, 2003
2.452
2.518
2.452
2.518
32,819
+0.00(+0.00%)
May 23, 2003
2.438
2.518
1.827
2.518
57,865
+0.03(+1.40%)
May 22, 2003
2.466
2.484
2.466
2.484
32,819
+0.02(+0.70%)
May 21, 2003
2.470
2.470
2.438
2.466
22,167
+0.03(+1.14%)
May 20, 2003
2.452
2.466
2.438
2.438
27,349
-0.03(-1.13%)
May 19, 2003
2.452
2.466
2.449
2.466
23,894
+0.01(+0.28%)
May 16, 2003
2.466
2.466
2.452
2.459
24,470
+0.01(+0.28%)
May 15, 2003
2.459
2.459
2.452
2.452
38,001
+0.00(+0.00%)
May 14, 2003
2.449
2.463
2.449
2.452
18,136
+0.00(+0.14%)
May 13, 2003
2.466
2.466
2.438
2.449
54,410
-0.02(-0.70%)
May 12, 2003
2.466
2.466
2.438
2.466
39,440
+0.00(+0.00%)
May 09, 2003
2.452
2.466
2.452
2.466
7,485
+0.01(+0.42%)
May 08, 2003
2.463
2.466
2.452
2.456
12,667
-0.01(-0.42%)
May 07, 2003
2.459
2.466
2.442
2.466
42,031
+0.02(+0.71%)
May 06, 2003
2.438
2.449
2.432
2.449
23,606
-0.02(-0.70%)
May 05, 2003
2.466
2.466
2.438
2.466
27,349
+0.00(+0.00%)
May 02, 2003
2.459
2.466
2.459
2.466
5,469
+0.03(+1.14%)
Apr 30, 2003
2.480
2.480
2.438
2.438
8,060
+0.01(+0.29%)
Apr 29, 2003
2.477
2.477
2.432
2.432
19,864
+0.00(+0.00%)
Apr 28, 2003
2.438
2.449
2.432
2.432
34,258
-0.03(-1.31%)
Apr 25, 2003
2.466
2.466
2.432
2.464
17,849
+0.01(+0.47%)
Apr 24, 2003
2.466
2.466
2.452
2.452
8,636
+0.02(+0.86%)
Apr 23, 2003
2.466
2.466
2.432
2.432
7,485
-0.03(-1.41%)
Apr 22, 2003
2.466
2.466
2.466
2.466
23,030
+0.00(+0.00%)
Apr 21, 2003
2.466
2.466
2.466
2.466
287
+0.02(+0.85%)
Apr 17, 2003
2.445
2.445
2.445
2.445
1,439
+0.01(+0.57%)
Apr 16, 2003
2.418
2.484
2.418
2.432
26,773
+0.00(+0.00%)
Apr 15, 2003
2.432
2.432
2.418
2.432
31,091
-0.02(-0.85%)
Apr 14, 2003
2.452
2.452
2.452
2.452
4,030
+0.02(+0.86%)
Apr 11, 2003
2.442
2.442
2.432
2.432
19,000
-0.02(-0.71%)
Apr 10, 2003
2.432
2.449
2.432
2.449
49,228
+0.02(+0.71%)
Apr 09, 2003
2.449
2.449
2.432
2.432
1,439
-0.02(-0.71%)
Apr 08, 2003
2.449
2.449
2.432
2.449
16,697
+0.02(+0.71%)
Apr 07, 2003
2.432
2.432
2.432
2.432
16,409
+0.00(+0.00%)
Apr 04, 2003
2.432
2.432
2.432
2.432
4,030
+0.00(+0.00%)
Apr 03, 2003
2.421
2.432
2.397
2.432
40,016
+0.01(+0.43%)
Apr 02, 2003
2.421
2.428
2.421
2.421
8,636
+0.06(+2.50%)
Apr 01, 2003
2.425
2.425
2.362
2.362
6,909
-0.07(-2.72%)
Mar 31, 2003
2.397
2.428
2.345
2.428
62,183
+0.07(+2.79%)
Mar 28, 2003
2.366
2.366
2.334
2.362
52,107
+0.00(+0.00%)
Mar 27, 2003
2.414
2.442
2.345
2.362
240,385
-0.06(-2.30%)
Mar 26, 2003
2.428
2.445
2.418
2.418
16,985
-0.01(-0.43%)
Mar 25, 2003
2.432
2.432
2.414
2.428
15,545
+0.00(+0.01%)
Mar 24, 2003
2.400
2.428
2.400
2.428
26,485
+0.03(+1.29%)
Mar 21, 2003
2.425
2.425
2.397
2.397
55,850
-0.03(-1.29%)
Mar 20, 2003
2.425
2.432
2.425
2.428
7,485
+0.01(+0.29%)
Mar 19, 2003
2.438
2.480
2.421
2.421
14,970
+0.01(+0.29%)
Mar 18, 2003
2.425
2.425
2.414
2.414
3,454
-0.02(-1.00%)
Mar 17, 2003
2.438
2.438
2.438
2.438
1,151
+0.02(+0.86%)
Mar 14, 2003
2.418
2.484
2.414
2.418
21,591
+0.00(+0.14%)
Mar 13, 2003
2.400
2.428
2.400
2.414
31,379
-0.03(-1.28%)
Mar 12, 2003
2.445
2.445
2.445
2.445
0
+0.00(+0.00%)
Mar 11, 2003
2.418
2.445
2.418
2.445
2,015
+0.03(+1.29%)
Mar 10, 2003
2.418
2.421
2.411
2.414
16,985
+0.00(+0.00%)
Mar 07, 2003
2.411
2.484
2.411
2.414
40,879
-0.06(-2.52%)
Mar 06, 2003
2.432
2.477
2.432
2.477
13,242
+0.06(+2.30%)
Mar 05, 2003
2.432
2.432
2.414
2.421
39,152
-0.01(-0.29%)
Mar 04, 2003
2.418
2.428
2.411
2.428
12,091
+0.01(+0.43%)
Mar 03, 2003
2.432
2.432
2.418
2.418
3,166
+0.00(+0.14%)
Feb 28, 2003
2.432
2.432
2.414
2.414
5,757
+0.00(+0.00%)
Feb 27, 2003
2.459
2.459
2.397
2.414
20,727
-0.02(-0.71%)
Feb 26, 2003
2.452
2.452
2.400
2.432
21,591
-0.02(-0.71%)
Feb 25, 2003
2.421
2.449
2.418
2.449
14,394
+0.02(+0.71%)
Feb 24, 2003
2.536
2.536
2.418
2.432
31,667
-0.07(-2.78%)
Feb 21, 2003
2.449
2.501
2.449
2.501
15,258
+0.05(+1.98%)
Feb 20, 2003
2.449
2.452
2.449
2.452
3,454
+0.03(+1.44%)
Feb 19, 2003
2.438
2.438
2.418
2.418
7,197
-0.08(-3.33%)
Feb 18, 2003
2.484
2.501
2.466
2.501
14,970
+0.01(+0.56%)
Feb 14, 2003
2.786
2.907
2.484
2.487
8,060
+0.01(+0.28%)
Feb 13, 2003
2.449
2.487
2.449
2.480
6,909
+0.09(+3.93%)
Feb 12, 2003
2.379
2.473
2.345
2.386
37,713
-0.05(-1.86%)
Feb 11, 2003
2.428
2.438
2.397
2.432
13,242
-0.01(-0.43%)
Feb 10, 2003
2.445
2.445
2.432
2.442
18,424
-0.04(-1.54%)
Feb 07, 2003
2.456
2.480
2.383
2.480
14,682
-0.02(-0.83%)
Feb 06, 2003
2.501
2.501
2.501
2.501
6,909
+0.00(+0.14%)
Feb 05, 2003
2.418
2.518
2.414
2.498
14,970
+0.05(+1.99%)
Feb 04, 2003
2.428
2.449
2.397
2.449
64,774
+0.03(+1.29%)
Feb 03, 2003
2.379
2.418
2.379
2.418
11,803
+0.02(+0.87%)
Jan 31, 2003
2.386
2.428
2.386
2.397
7,197
+0.00(+0.00%)
Jan 30, 2003
2.428
2.397
2.379
2.397
1,727
-0.03(-1.29%)
Jan 29, 2003
2.414
2.428
2.414
2.428
17,561
+0.00(+0.00%)
Jan 28, 2003
2.425
2.428
2.425
2.428
2,878
-0.00(-0.14%)
Jan 27, 2003
2.390
2.432
2.379
2.432
11,227
+0.07(+2.79%)
Jan 24, 2003
2.432
2.432
2.366
2.366
2,878
-0.07(-2.99%)
Jan 23, 2003
2.438
2.438
2.438
2.438
0
+0.00(+0.00%)
Jan 22, 2003
2.438
2.438
2.438
2.438
0
+0.00(+0.00%)
Jan 21, 2003
2.400
2.466
2.379
2.438
39,728
+0.01(+0.43%)
Jan 17, 2003
2.428
2.432
2.418
2.428
5,181
+0.03(+1.16%)
Jan 16, 2003
2.518
2.518
2.400
2.400
22,455
-0.02(-0.86%)
Jan 15, 2003
2.428
2.536
2.421
2.421
11,515
-0.01(-0.29%)
Jan 14, 2003
2.379
2.428
2.379
2.428
27,637
+0.03(+1.30%)
Jan 13, 2003
2.414
2.428
2.397
2.397
29,940
-0.01(-0.29%)
Jan 10, 2003
2.428
2.428
2.404
2.404
2,303
+0.00(+0.00%)
Jan 09, 2003
2.414
2.414
2.390
2.404
11,515
-0.02(-1.00%)
Jan 08, 2003
2.397
2.428
2.397
2.428
77,441
+0.03(+1.30%)
Jan 07, 2003
2.487
2.487
2.397
2.397
54,698
-0.12(-4.83%)
Jan 06, 2003
2.515
2.518
2.494
2.518
75,714
+0.03(+1.40%)
Jan 03, 2003
2.487
2.487
2.484
2.484
8,924
-0.03(-1.38%)
Jan 02, 2003
2.491
2.518
2.484
2.518
29,652
+0.02(+0.69%)
Dec 31, 2002
2.501
2.501
2.432
2.501
17,273
+0.09(+3.60%)
Dec 30, 2002
2.414
2.414
2.414
2.414
5,757
+0.06(+2.34%)
Dec 27, 2002
2.438
2.491
2.359
2.359
29,076
-0.11(-4.35%)
Dec 26, 2002
2.466
2.466
2.466
2.466
6,621
+0.06(+2.60%)
Dec 24, 2002
2.404
2.404
2.404
2.404
0
+0.00(+0.00%)
Dec 23, 2002
2.400
2.459
2.404
2.404
17,561
-0.04(-1.56%)
Dec 20, 2002
2.400
2.581
2.400
2.442
14,970
+0.00(+0.14%)
Dec 19, 2002
2.407
2.449
2.404
2.438
19,288
+0.02(+0.72%)
Dec 18, 2002
2.421
2.421
2.421
2.421
2,878
+0.01(+0.29%)
Dec 17, 2002
2.397
2.414
2.390
2.414
23,894
+0.01(+0.29%)
Dec 16, 2002
2.435
2.438
2.397
2.407
17,849
-0.04(-1.70%)
Dec 13, 2002
2.449
2.449
2.449
2.449
9,788
+0.06(+2.47%)
Dec 12, 2002
2.501
2.501
2.390
2.390
4,318
-0.19(-7.53%)
Dec 11, 2002
2.452
2.584
2.449
2.584
11,515
+0.19(+8.14%)
Dec 10, 2002
2.487
2.487
2.390
2.390
6,333
-0.15(-5.75%)
Dec 09, 2002
2.623
3.279
2.386
2.536
20,439
+0.15(+6.41%)
Dec 06, 2002
2.386
2.386
2.383
2.383
7,197
-0.08(-3.24%)
Dec 05, 2002
2.425
2.463
2.407
2.463
2,303
-0.02(-0.84%)
Dec 04, 2002
2.421
2.484
2.414
2.484
6,621
+0.05(+2.14%)
Dec 03, 2002
2.432
2.432
2.432
2.432
18,424
+0.00(+0.00%)
Dec 02, 2002
2.432
2.432
2.414
2.432
20,727
+0.00(+0.00%)
Nov 29, 2002
2.428
2.432
2.428
2.432
2,878
+0.00(+0.00%)
Nov 27, 2002
2.393
2.432
2.379
2.432
11,803
+0.05(+2.19%)
Nov 26, 2002
2.355
2.379
2.355
2.379
5,469
-0.02(-1.01%)
Nov 25, 2002
2.379
2.404
2.362
2.404
37,713
+0.01(+0.29%)
Nov 22, 2002
2.379
2.532
2.379
2.397
34,258
-0.03(-1.15%)
Nov 21, 2002
2.379
2.425
2.379
2.425
6,909
-0.00(-0.14%)
Nov 20, 2002
2.379
2.438
2.379
2.428
13,818
+0.02(+0.72%)
Nov 19, 2002
2.418
2.418
2.362
2.411
20,152
-0.01(-0.29%)
Nov 18, 2002
2.461
2.518
2.397
2.418
15,833
-0.04(-1.70%)
Nov 15, 2002
2.414
2.498
2.362
2.459
38,001
+0.08(+3.21%)
Nov 14, 2002
2.362
2.404
2.359
2.383
16,985
+0.02(+0.88%)
Nov 13, 2002
2.379
2.379
2.171
2.362
63,335
-0.02(-0.87%)
Nov 12, 2002
2.414
2.414
2.383
2.383
4,318
-0.05(-2.00%)
Nov 11, 2002
2.466
2.466
2.352
2.432
27,925
-0.04(-1.55%)
Nov 08, 2002
2.435
2.470
2.435
2.470
4,318
-0.03(-1.11%)
Nov 07, 2002
2.438
2.498
2.438
2.498
3,166
+0.06(+2.57%)
Nov 06, 2002
2.435
2.435
2.435
2.435
3,742
+0.00(+0.14%)
Nov 05, 2002
2.428
2.432
2.428
2.432
3,742
-0.09(-3.45%)
Nov 04, 2002
2.379
2.518
2.352
2.518
29,940
+0.16(+6.62%)
Nov 01, 2002
2.484
2.484
2.317
2.362
2,303
-0.16(-6.21%)
Oct 31, 2002
2.536
2.536
2.310
2.518
24,182
+0.09(+3.87%)
Oct 30, 2002
2.425
2.425
2.425
2.425
287
+0.01(+0.30%)
Oct 29, 2002
2.417
2.417
2.417
2.417
287
-0.01(-0.59%)
Oct 28, 2002
2.432
2.432
2.411
2.432
23,318
+0.02(+0.86%)
Oct 25, 2002
2.432
2.432
2.411
2.411
24,470
-0.02(-0.86%)
Oct 24, 2002
2.428
2.518
2.428
2.432
26,485
+0.02(+0.72%)
Oct 23, 2002
2.432
2.432
2.279
2.414
18,136
-0.02(-0.71%)
Oct 22, 2002
2.449
2.449
2.432
2.432
27,925
-0.02(-0.71%)
Oct 21, 2002
2.452
2.452
2.449
2.449
6,909
+0.00(+0.00%)
Oct 18, 2002
2.466
2.466
2.449
2.449
6,045
-0.07(-2.76%)
Oct 17, 2002
2.484
2.532
2.484
2.518
40,879
+0.03(+1.40%)
Oct 16, 2002
2.518
2.519
2.466
2.484
16,985
-0.03(-1.38%)
Oct 15, 2002
2.466
2.518
2.466
2.518
11,803
+0.00(+0.01%)
Oct 14, 2002
2.400
2.518
2.397
2.518
29,940
+0.07(+2.82%)
Oct 11, 2002
2.484
2.553
2.397
2.449
43,470
-0.03(-1.40%)
Oct 10, 2002
2.470
2.484
2.258
2.484
97,305
+0.00(+0.00%)
Oct 09, 2002
2.529
2.529
2.484
2.484
12,954
-0.05(-1.79%)
Oct 08, 2002
2.536
2.536
2.529
2.529
11,803
-0.01(-0.41%)
Oct 07, 2002
2.546
2.546
2.536
2.539
24,182
-0.01(-0.27%)
Oct 04, 2002
2.570
2.588
2.518
2.546
22,455
-0.02(-0.68%)
Oct 03, 2002
2.571
2.571
2.564
2.564
7,197
-0.02(-0.94%)
Oct 02, 2002
2.570
2.588
2.557
2.588
11,803
+0.09(+3.47%)
Oct 01, 2002
2.487
2.553
2.487
2.501
23,606
-0.03(-1.35%)
Sep 30, 2002
2.536
2.536
2.484
2.535
11,227
-0.00(-0.00%)
Sep 27, 2002
2.466
2.536
2.466
2.535
23,894
+0.09(+3.53%)
Sep 26, 2002
2.536
2.536
2.418
2.449
32,531
-0.09(-3.42%)
Sep 25, 2002
2.501
2.553
2.501
2.536
16,985
+0.01(+0.27%)
Sep 24, 2002
2.518
2.529
2.518
2.529
19,576
+0.01(+0.42%)
Sep 23, 2002
2.481
2.553
2.466
2.518
10,651
-0.01(-0.54%)
Sep 20, 2002
2.471
2.532
2.466
2.532
14,970
+0.10(+3.98%)
Sep 19, 2002
2.588
2.588
2.435
2.435
10,306,362
-0.12(-4.63%)
Sep 18, 2002
2.553
2.553
2.553
2.553
0
+0.02(+0.68%)
Sep 17, 2002
2.536
2.536
2.536
2.536
0
+0.00(+0.00%)
Sep 16, 2002
2.605
2.605
2.536
2.536
27,349
-0.07(-2.67%)
Sep 13, 2002
2.623
2.623
2.588
2.605
3,454
-0.02(-0.66%)
Sep 12, 2002
2.619
2.623
2.619
2.623
5,469
+0.00(+0.13%)
Sep 11, 2002
2.623
2.623
2.619
2.619
6,045
+0.01(+0.27%)
Sep 10, 2002
2.623
2.623
2.588
2.612
32,243
-0.01(-0.40%)
Sep 09, 2002
2.605
2.623
2.605
2.623
19,576
-0.03(-1.31%)
Sep 06, 2002
2.605
2.657
2.605
2.657
10,076
+0.05(+2.00%)
Sep 05, 2002
2.616
2.616
2.605
2.605
19,000
-0.02(-0.79%)
Sep 04, 2002
2.633
2.633
2.623
2.626
17,273
-0.03(-1.18%)
Sep 03, 2002
2.657
2.657
2.657
2.657
9,500
+0.02(+0.92%)
Aug 30, 2002
2.657
2.657
2.633
2.633
23,894
-0.04(-1.56%)
Aug 29, 2002
2.675
2.675
2.675
2.675
0
+0.00(+0.00%)
Aug 28, 2002
2.675
2.675
2.675
2.675
0
+0.00(+0.00%)
Aug 27, 2002
2.623
2.692
2.623
2.675
57,865
+0.07(+2.67%)
Aug 26, 2002
2.605
2.657
2.605
2.605
14,394
+0.00(+0.00%)
Aug 23, 2002
2.585
2.727
2.585
2.605
15,545
+0.02(+0.81%)
Aug 22, 2002
2.605
2.605
2.584
2.584
42,031
-0.02(-0.80%)
Aug 21, 2002
2.605
2.605
2.605
2.605
5,757
+0.02(+0.81%)
Aug 20, 2002
2.584
2.584
2.584
2.584
2,878
-0.07(-2.74%)
Aug 16, 2002
2.640
2.775
2.605
2.657
7,110,814
+0.02(+0.66%)
Aug 15, 2002
2.691
2.692
2.640
2.640
19,000
-0.02(-0.63%)
Aug 14, 2002
2.657
2.657
2.657
2.657
2,590
+0.00(+0.01%)
Aug 13, 2002
2.589
2.657
2.589
2.657
575,774
+0.07(+2.63%)
Aug 12, 2002
2.553
2.589
2.553
2.589
575
+0.02(+0.70%)
Aug 07, 2002
2.588
2.692
2.570
2.570
20,727
-0.03(-1.33%)
Aug 06, 2002
2.581
2.605
2.570
2.605
22,167
+0.02(+0.96%)
Aug 05, 2002
2.563
2.580
2.563
2.580
777,295
-0.02(-0.79%)
Aug 02, 2002
2.615
2.615
2.539
2.601
21,591
+0.05(+2.02%)
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.