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
Rogers Communications
(NY:
RCI
)
37.81
-0.16 (-0.42%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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 (%)
Aug 29, 2003
1.631
1.659
1.631
1.641
32,562
+0.01(+0.85%)
Aug 28, 2003
1.676
1.677
1.610
1.627
135,893
-0.04(-2.62%)
Aug 27, 2003
1.681
1.681
1.665
1.671
45,153
-0.03(-1.76%)
Aug 26, 2003
1.706
1.719
1.687
1.701
33,864
-0.01(-0.34%)
Aug 25, 2003
1.699
1.709
1.699
1.707
12,156
+0.00(+0.07%)
Aug 22, 2003
1.734
1.734
1.674
1.706
285,246
-0.03(-1.92%)
Aug 21, 2003
1.745
1.760
1.731
1.739
59,480
-0.01(-0.85%)
Aug 20, 2003
1.768
1.768
1.752
1.754
28,654
-0.03(-1.87%)
Aug 19, 2003
1.807
1.807
1.787
1.787
21,708
-0.03(-1.40%)
Aug 18, 2003
1.814
1.825
1.807
1.813
19,103
-0.01(-0.57%)
Aug 15, 2003
1.817
1.823
1.813
1.823
103,331
+0.00(+0.06%)
Aug 14, 2003
1.756
1.824
1.756
1.822
133,723
+0.07(+4.15%)
Aug 13, 2003
1.688
1.755
1.688
1.749
103,765
+0.06(+3.83%)
Aug 12, 2003
1.696
1.698
1.679
1.685
39,074
-0.02(-1.01%)
Aug 11, 2003
1.680
1.710
1.680
1.702
58,178
+0.03(+1.86%)
Aug 08, 2003
1.678
1.685
1.664
1.671
68,598
+0.00(+0.14%)
Aug 07, 2003
1.684
1.707
1.663
1.669
56,441
-0.01(-0.89%)
Aug 06, 2003
1.732
1.732
1.684
1.684
501,027
-0.04(-2.60%)
Aug 05, 2003
1.748
1.769
1.729
1.729
46,021
-0.03(-1.83%)
Aug 04, 2003
1.762
1.762
1.761
1.761
868
-0.00(-0.07%)
Aug 01, 2003
1.772
1.793
1.760
1.762
30,391
-0.02(-0.97%)
Jul 31, 2003
1.756
1.801
1.755
1.779
59,046
+0.02(+1.31%)
Jul 30, 2003
1.771
1.783
1.754
1.756
120,263
-0.03(-1.49%)
Jul 29, 2003
1.808
1.812
1.772
1.783
54,270
-0.03(-1.71%)
Jul 28, 2003
1.790
1.817
1.780
1.814
56,007
+0.03(+1.94%)
Jul 25, 2003
1.771
1.785
1.762
1.779
38,640
+0.02(+1.05%)
Jul 24, 2003
1.788
1.812
1.759
1.761
45,587
-0.03(-1.42%)
Jul 23, 2003
1.770
1.792
1.769
1.786
46,455
+0.02(+1.04%)
Jul 22, 2003
1.772
1.776
1.746
1.768
85,964
-0.01(-0.71%)
Jul 21, 2003
1.779
1.786
1.763
1.780
72,071
-0.00(-0.13%)
Jul 18, 2003
1.786
1.786
1.764
1.783
90,740
-0.01(-0.83%)
Jul 17, 2003
1.870
1.870
1.790
1.798
134,157
-0.08(-4.06%)
Jul 16, 2003
1.877
1.897
1.867
1.874
98,121
+0.00(+0.25%)
Jul 15, 2003
1.903
1.903
1.865
1.869
178,876
-0.03(-1.40%)
Jul 14, 2003
1.850
1.903
1.850
1.896
90,740
+0.05(+2.81%)
Jul 11, 2003
1.843
1.854
1.837
1.844
19,537
+0.00(+0.06%)
Jul 10, 2003
1.829
1.843
1.817
1.843
30,391
-0.00(-0.13%)
Jul 09, 2003
1.865
1.867
1.843
1.845
42,982
-0.02(-1.17%)
Jul 08, 2003
1.848
1.879
1.829
1.867
205,794
+0.00(+0.06%)
Jul 07, 2003
1.837
1.866
1.837
1.866
62,954
+0.00(+0.00%)
Jul 03, 2003
1.850
1.868
1.850
1.866
180,178
+0.01(+0.68%)
Jul 02, 2003
1.828
1.870
1.828
1.853
37,772
+0.03(+1.51%)
Jul 01, 2003
1.865
1.865
1.797
1.825
19,103
-0.02(-1.25%)
Jun 30, 2003
1.826
1.848
1.821
1.848
26,049
+0.01(+0.31%)
Jun 27, 2003
1.850
1.855
1.838
1.843
42,114
-0.02(-0.93%)
Jun 26, 2003
1.846
1.870
1.846
1.860
56,875
-0.01(-0.49%)
Jun 25, 2003
1.835
1.886
1.835
1.869
83,793
+0.04(+2.46%)
Jun 24, 2003
1.828
1.853
1.823
1.824
26,918
-0.01(-0.63%)
Jun 23, 2003
1.882
1.882
1.828
1.836
40,811
-0.03(-1.85%)
Jun 20, 2003
1.854
1.879
1.843
1.870
94,648
+0.00(+0.25%)
Jun 19, 2003
1.831
1.876
1.831
1.866
73,374
+0.02(+1.00%)
Jun 18, 2003
1.807
1.865
1.807
1.847
38,206
+0.03(+1.45%)
Jun 17, 2003
1.747
1.826
1.747
1.821
59,480
+0.07(+3.81%)
Jun 16, 2003
1.756
1.765
1.739
1.754
39,074
-0.00(-0.13%)
Jun 13, 2003
1.769
1.769
1.754
1.756
10,419
+0.00(+0.26%)
Jun 12, 2003
1.727
1.752
1.727
1.752
45,153
+0.02(+0.93%)
Jun 11, 2003
1.734
1.740
1.731
1.736
6,512
+0.01(+0.60%)
Jun 10, 2003
1.712
1.727
1.711
1.725
24,747
+0.00(+0.00%)
Jun 09, 2003
1.719
1.729
1.704
1.725
56,875
-0.00(-0.20%)
Jun 06, 2003
1.742
1.779
1.717
1.729
76,847
-0.00(-0.20%)
Jun 05, 2003
1.704
1.739
1.703
1.732
32,562
+0.03(+1.90%)
Jun 04, 2003
1.661
1.702
1.661
1.700
36,035
+0.04(+2.64%)
Jun 03, 2003
1.653
1.658
1.641
1.656
51,231
-0.00(-0.14%)
Jun 02, 2003
1.640
1.658
1.633
1.658
66,427
+0.01(+0.70%)
May 30, 2003
1.638
1.648
1.632
1.647
46,455
+0.00(+0.21%)
May 29, 2003
1.627
1.650
1.627
1.643
40,377
+0.02(+1.21%)
May 28, 2003
1.638
1.642
1.616
1.624
122,434
-0.04(-2.35%)
May 27, 2003
1.670
1.671
1.654
1.663
27,786
-0.01(-0.76%)
May 23, 2003
1.669
1.676
1.651
1.676
59,480
-0.00(-0.21%)
May 22, 2003
1.648
1.707
1.648
1.679
45,587
+0.01(+0.76%)
May 21, 2003
1.664
1.666
1.658
1.666
25,181
-0.01(-0.41%)
May 20, 2003
1.645
1.673
1.645
1.673
98,121
+0.03(+1.89%)
May 19, 2003
1.658
1.658
1.635
1.642
58,178
-0.03(-1.66%)
May 16, 2003
1.651
1.674
1.651
1.670
35,167
+0.03(+1.61%)
May 15, 2003
1.611
1.649
1.611
1.643
34,733
+0.03(+2.00%)
May 14, 2003
1.577
1.611
1.574
1.611
20,405
+0.04(+2.87%)
May 13, 2003
1.565
1.577
1.562
1.566
41,245
-0.01(-0.59%)
May 12, 2003
1.562
1.579
1.562
1.575
26,484
+0.01(+0.59%)
May 09, 2003
1.555
1.570
1.555
1.566
14,327
+0.01(+0.97%)
May 08, 2003
1.570
1.571
1.551
1.551
39,509
-0.02(-1.25%)
May 07, 2003
1.559
1.574
1.544
1.571
47,324
+0.00(+0.00%)
May 06, 2003
1.534
1.571
1.534
1.571
30,825
+0.03(+1.64%)
May 05, 2003
1.563
1.566
1.544
1.545
64,690
-0.01(-0.74%)
May 02, 2003
1.525
1.596
1.525
1.557
94,648
+0.03(+1.65%)
May 01, 2003
1.503
1.534
1.503
1.532
50,363
+0.02(+1.37%)
Apr 30, 2003
1.488
1.511
1.488
1.511
24,313
+0.03(+1.78%)
Apr 29, 2003
1.486
1.489
1.483
1.484
4,775
+0.01(+0.47%)
Apr 28, 2003
1.471
1.491
1.471
1.478
21,708
-0.00(-0.31%)
Apr 25, 2003
1.463
1.482
1.443
1.482
117,224
+0.01(+0.55%)
Apr 24, 2003
1.481
1.481
1.446
1.474
29,523
-0.02(-1.31%)
Apr 23, 2003
1.516
1.516
1.481
1.494
252,250
-0.03(-2.04%)
Apr 22, 2003
1.513
1.533
1.513
1.525
126,776
+0.00(+0.23%)
Apr 21, 2003
1.433
1.522
1.433
1.521
191,901
+0.09(+6.62%)
Apr 17, 2003
1.389
1.429
1.389
1.427
146,748
+0.12(+8.78%)
Apr 16, 2003
1.375
1.379
1.312
1.312
103,331
-0.07(-4.93%)
Apr 15, 2003
1.345
1.389
1.345
1.380
40,811
+0.03(+2.57%)
Apr 14, 2003
1.320
1.359
1.305
1.345
29,957
+0.02(+1.74%)
Apr 11, 2003
1.334
1.354
1.316
1.322
8,249
-0.01(-1.12%)
Apr 10, 2003
1.327
1.339
1.316
1.337
28,220
+0.02(+1.22%)
Apr 09, 2003
1.377
1.377
1.316
1.321
46,889
-0.06(-4.10%)
Apr 08, 2003
1.362
1.382
1.362
1.377
18,234
+0.02(+1.18%)
Apr 07, 2003
1.341
1.370
1.341
1.361
36,035
+0.03(+1.98%)
Apr 04, 2003
1.345
1.355
1.329
1.335
30,825
-0.01(-0.86%)
Apr 03, 2003
1.338
1.354
1.335
1.346
52,968
+0.01(+0.95%)
Apr 02, 2003
1.274
1.337
1.274
1.334
56,007
+0.07(+5.85%)
Apr 01, 2003
1.230
1.260
1.214
1.260
66,427
+0.03(+2.63%)
Mar 31, 2003
1.240
1.240
1.216
1.228
37,772
-0.03(-2.20%)
Mar 28, 2003
1.263
1.274
1.253
1.255
121,132
+0.00(+0.00%)
Mar 27, 2003
1.239
1.260
1.237
1.255
57,309
+0.01(+0.93%)
Mar 26, 2003
1.233
1.253
1.229
1.244
189,730
+0.02(+1.79%)
Mar 25, 2003
1.162
1.230
1.162
1.222
140,669
+0.08(+6.63%)
Mar 24, 2003
1.215
1.215
1.139
1.146
133,288
-0.07(-5.60%)
Mar 21, 2003
1.168
1.214
1.168
1.214
270,919
+0.05(+4.05%)
Mar 20, 2003
1.129
1.169
1.116
1.167
82,491
+0.04(+3.47%)
Mar 19, 2003
1.137
1.138
1.116
1.127
43,416
-0.00(-0.31%)
Mar 18, 2003
1.111
1.147
1.111
1.131
83,793
+0.03(+2.83%)
Mar 17, 2003
1.084
1.109
1.080
1.100
61,651
+0.02(+1.81%)
Mar 14, 2003
1.048
1.080
1.048
1.080
32,128
+0.03(+3.30%)
Mar 13, 2003
1.017
1.055
1.017
1.046
26,049
+0.03(+3.42%)
Mar 12, 2003
1.020
1.034
1.004
1.011
36,469
-0.01(-1.02%)
Mar 11, 2003
1.017
1.050
1.017
1.022
62,954
+0.02(+1.84%)
Mar 10, 2003
1.024
1.024
1.001
1.003
117,658
-0.01(-1.25%)
Mar 07, 2003
1.007
1.016
1.002
1.016
96,818
-0.00(-0.11%)
Mar 06, 2003
1.011
1.040
1.002
1.017
131,986
+0.01(+0.57%)
Mar 05, 2003
1.018
1.023
0.9927
1.011
61,651
-0.00(-0.34%)
Mar 04, 2003
1.023
1.030
1.012
1.015
97,253
-0.01(-0.68%)
Mar 03, 2003
1.066
1.066
1.017
1.022
92,477
-0.04(-4.00%)
Feb 28, 2003
1.036
1.084
1.035
1.064
42,548
+0.03(+2.67%)
Feb 27, 2003
1.007
1.039
1.007
1.036
48,192
+0.03(+3.09%)
Feb 26, 2003
1.008
1.008
1.005
1.005
11,722
-0.01(-0.91%)
Feb 25, 2003
1.028
1.028
1.005
1.015
52,534
-0.02(-2.33%)
Feb 24, 2003
1.078
1.078
1.026
1.039
91,608
-0.03(-2.91%)
Feb 21, 2003
1.051
1.071
1.051
1.070
8,683
+0.02(+1.86%)
Feb 20, 2003
1.064
1.076
1.040
1.050
89,872
-0.01(-1.30%)
Feb 19, 2003
1.063
1.066
1.054
1.064
80,320
+0.00(+0.22%)
Feb 18, 2003
1.085
1.094
1.061
1.062
389,012
+0.03(+3.13%)
Feb 14, 2003
0.9916
1.031
0.9916
1.030
258,762
+0.05(+4.68%)
Feb 13, 2003
1.002
1.007
0.9731
0.9835
164,548
-0.02(-1.73%)
Feb 12, 2003
1.005
1.005
0.9893
1.001
23,444
+0.00(+0.00%)
Feb 11, 2003
0.9697
1.017
0.9616
1.001
289,588
+0.03(+3.21%)
Feb 10, 2003
1.081
1.083
0.9697
0.9697
276,997
-0.11(-10.33%)
Feb 07, 2003
1.125
1.127
1.080
1.081
595,675
-0.04(-3.49%)
Feb 06, 2003
1.089
1.129
1.079
1.121
49,929
+0.03(+2.53%)
Feb 05, 2003
1.103
1.103
1.091
1.093
79,452
-0.02(-1.56%)
Feb 04, 2003
1.104
1.110
1.085
1.110
43,850
-0.00(-0.31%)
Feb 03, 2003
1.125
1.132
1.107
1.114
34,299
+0.00(+0.00%)
Jan 31, 2003
1.103
1.122
1.099
1.114
69,900
+0.00(+0.31%)
Jan 30, 2003
1.145
1.152
1.104
1.110
24,747
-0.03(-2.82%)
Jan 29, 2003
1.144
1.152
1.127
1.142
430,258
-0.01(-1.10%)
Jan 28, 2003
1.127
1.163
1.115
1.155
174,968
+0.03(+2.66%)
Jan 27, 2003
1.144
1.144
1.122
1.125
130,249
-0.03(-2.59%)
Jan 24, 2003
1.180
1.198
1.155
1.155
116,790
-0.02(-1.95%)
Jan 23, 2003
1.175
1.203
1.175
1.178
136,762
+0.01(+0.89%)
Jan 22, 2003
1.144
1.175
1.144
1.168
121,132
+0.02(+2.01%)
Jan 21, 2003
1.163
1.169
1.144
1.145
191,467
-0.03(-2.93%)
Jan 17, 2003
1.161
1.185
1.148
1.179
1,082,809
+0.00(+0.10%)
Jan 16, 2003
1.155
1.183
1.155
1.178
998,147
+0.02(+1.39%)
Jan 15, 2003
1.150
1.180
1.142
1.162
158,036
+0.01(+1.10%)
Jan 14, 2003
1.065
1.154
1.065
1.149
218,819
+0.08(+7.54%)
Jan 13, 2003
1.095
1.101
1.058
1.069
162,812
-0.03(-2.83%)
Jan 10, 2003
1.106
1.107
1.089
1.100
140,235
-0.01(-1.04%)
Jan 09, 2003
1.121
1.125
1.104
1.111
90,740
+0.01(+0.52%)
Jan 08, 2003
1.112
1.112
1.092
1.106
51,231
-0.02(-1.64%)
Jan 07, 2003
1.146
1.146
1.124
1.124
3,428,173
-0.01(-0.81%)
Jan 06, 2003
1.123
1.134
1.106
1.133
4,044,688
+0.03(+2.50%)
Jan 03, 2003
1.107
1.117
1.093
1.106
115,053
-0.01(-1.23%)
Jan 02, 2003
1.081
1.140
1.081
1.119
99,423
+0.04(+3.63%)
Dec 31, 2002
1.074
1.101
1.063
1.080
181,915
-0.01(-0.53%)
Dec 30, 2002
1.042
1.093
1.026
1.086
260,065
+0.03(+3.06%)
Dec 27, 2002
1.073
1.076
1.051
1.054
202,755
-0.02(-2.14%)
Dec 26, 2002
1.111
1.111
1.076
1.077
165,417
-0.04(-3.61%)
Dec 24, 2002
1.106
1.121
1.083
1.117
37,772
+0.01(+0.73%)
Dec 23, 2002
1.122
1.131
1.104
1.109
48,626
-0.02(-2.13%)
Dec 20, 2002
1.104
1.145
1.104
1.133
520,564
+0.02(+1.86%)
Dec 19, 2002
1.115
1.137
1.103
1.112
47,324
-0.00(-0.41%)
Dec 18, 2002
1.146
1.160
1.081
1.117
133,723
-0.05(-4.25%)
Dec 17, 2002
1.119
1.171
1.112
1.167
128,513
+0.06(+5.30%)
Dec 16, 2002
1.108
1.109
1.089
1.108
82,491
+0.00(+0.00%)
Dec 13, 2002
1.130
1.130
1.103
1.108
57,744
-0.02(-1.64%)
Dec 12, 2002
1.163
1.165
1.107
1.126
89,003
-0.03(-2.49%)
Dec 11, 2002
1.146
1.162
1.142
1.155
89,872
+0.02(+1.52%)
Dec 10, 2002
1.118
1.145
1.117
1.138
98,989
+0.02(+1.96%)
Dec 09, 2002
1.177
1.177
1.116
1.116
102,463
-0.05(-4.44%)
Dec 06, 2002
1.094
1.170
1.093
1.168
561,810
+0.04(+3.89%)
Dec 05, 2002
1.170
1.170
1.115
1.124
135,025
-0.05(-4.03%)
Dec 04, 2002
1.184
1.184
1.165
1.171
4,553,965
-0.02(-2.02%)
Dec 03, 2002
1.215
1.215
1.180
1.195
229,239
-0.03(-2.07%)
Dec 02, 2002
1.119
1.244
1.119
1.221
455,005
+0.10(+9.05%)
Nov 29, 2002
1.093
1.123
1.086
1.119
37,338
+0.02(+2.10%)
Nov 27, 2002
1.079
1.104
1.079
1.096
52,968
+0.02(+1.82%)
Nov 26, 2002
1.056
1.077
1.049
1.077
118,961
+0.01(+1.41%)
Nov 25, 2002
1.043
1.065
1.043
1.062
200,150
+0.02(+1.88%)
Nov 22, 2002
1.081
1.081
1.028
1.042
290,456
-0.04(-3.93%)
Nov 21, 2002
1.062
1.095
1.053
1.085
383,368
+0.05(+4.55%)
Nov 20, 2002
0.9962
1.038
0.9962
1.038
1,755,332
+0.06(+6.12%)
Nov 19, 2002
0.9869
0.9869
0.9720
0.9777
53,402
-0.01(-1.28%)
Nov 18, 2002
0.9432
1.005
0.9432
0.9904
653,853
+0.04(+3.74%)
Nov 15, 2002
0.9213
0.9697
0.9190
0.9547
50,797
+0.03(+3.11%)
Nov 14, 2002
0.9236
0.9282
0.9144
0.9259
1,328,547
+0.01(+0.63%)
Nov 13, 2002
0.9040
0.9282
0.8845
0.9202
39,509
+0.01(+0.63%)
Nov 12, 2002
0.9029
0.9167
0.8983
0.9144
1,556,484
+0.02(+2.45%)
Nov 11, 2002
0.9397
0.9397
0.8925
0.8925
352,108
-0.07(-6.96%)
Nov 08, 2002
1.001
1.002
0.9294
0.9593
168,022
-0.04(-3.92%)
Nov 07, 2002
0.9985
1.005
0.9962
0.9985
26,918
-0.04(-4.09%)
Nov 06, 2002
1.033
1.042
1.001
1.041
108,107
+0.01(+1.01%)
Nov 05, 2002
0.9858
1.036
0.9559
1.031
80,320
+0.03(+3.35%)
Nov 04, 2002
0.9904
1.020
0.9904
0.9973
1,136,646
+0.01(+1.29%)
Nov 01, 2002
0.9225
1.010
0.9179
0.9846
131,552
+0.06(+6.34%)
Oct 31, 2002
0.9374
0.9466
0.9225
0.9259
307,389
-0.01(-0.99%)
Oct 30, 2002
0.9374
0.9466
0.9213
0.9351
378,592
-0.00(-0.12%)
Oct 29, 2002
0.9731
0.9731
0.9213
0.9363
9,204,314
-0.05(-4.91%)
Oct 28, 2002
0.9536
1.008
0.9536
0.9846
133,723
+0.06(+6.34%)
Oct 25, 2002
0.9109
0.9271
0.9052
0.9259
45,587
+0.02(+2.16%)
Oct 24, 2002
0.8764
0.9213
0.8718
0.9063
42,114
+0.03(+3.42%)
Oct 23, 2002
0.9202
0.9202
0.8603
0.8764
46,889
-0.05(-5.11%)
Oct 22, 2002
0.9328
0.9443
0.9086
0.9236
156,733
-0.02(-2.55%)
Oct 21, 2002
0.9340
0.9501
0.9202
0.9478
108,975
+0.01(+0.61%)
Oct 18, 2002
0.9236
0.9674
0.9006
0.9420
367,738
+0.02(+1.74%)
Oct 17, 2002
0.8983
0.9259
0.8902
0.9259
395,090
+0.10(+12.45%)
Oct 16, 2002
0.7578
0.8234
0.7463
0.8234
265,275
+0.05(+7.04%)
Oct 15, 2002
0.7186
0.7716
0.7186
0.7693
237,054
+0.12(+18.44%)
Oct 14, 2002
0.6795
0.6795
0.6461
0.6495
108,975
-0.04(-6.16%)
Oct 11, 2002
0.6668
0.7071
0.6668
0.6921
177,139
+0.03(+4.52%)
Oct 10, 2002
0.6495
0.6622
0.6472
0.6622
4,775,823
+0.01(+1.23%)
Oct 09, 2002
0.6495
0.6829
0.6484
0.6541
6,555,903
+0.01(+0.89%)
Oct 08, 2002
0.6242
0.6507
0.6219
0.6484
13,719,638
+0.02(+3.30%)
Oct 07, 2002
0.6311
0.6334
0.6173
0.6276
103,765
-0.01(-0.91%)
Oct 04, 2002
0.6656
0.6656
0.6196
0.6334
82,925
-0.03(-4.35%)
Oct 03, 2002
0.6749
0.6818
0.6610
0.6622
64,690
-0.01(-1.88%)
Oct 02, 2002
0.7106
0.7129
0.6714
0.6749
109,843
-0.06(-7.72%)
Oct 01, 2002
0.7255
0.7313
0.6772
0.7313
148,484
+0.01(+1.11%)
Sep 30, 2002
0.7370
0.7463
0.7232
0.7232
82,057
-0.02(-2.94%)
Sep 27, 2002
0.7520
0.7520
0.7324
0.7451
107,673
-0.01(-1.37%)
Sep 26, 2002
0.7370
0.7797
0.7370
0.7555
210,136
+0.02(+2.50%)
Sep 25, 2002
0.7923
0.8165
0.7278
0.7370
117,224
-0.06(-7.25%)
Sep 24, 2002
0.7290
0.8234
0.7290
0.7946
61,651
+0.01(+1.92%)
Sep 23, 2002
0.8534
0.8534
0.7647
0.7797
424,614
-0.08(-9.37%)
Sep 20, 2002
0.8476
0.8798
0.8372
0.8603
153,694
+0.01(+1.08%)
Sep 19, 2002
0.8764
0.8937
0.8453
0.8511
31,259
-0.02(-2.64%)
Sep 18, 2002
0.8983
0.9029
0.8741
0.8741
123,737
-0.03(-3.80%)
Sep 17, 2002
0.9305
0.9432
0.9086
0.9086
54,270
-0.01(-1.13%)
Sep 16, 2002
0.8752
0.9225
0.8752
0.9190
91,608
+0.04(+5.00%)
Sep 13, 2002
0.9086
0.9213
0.8752
0.8752
74,242
-0.06(-5.94%)
Sep 12, 2002
1.003
1.003
0.9179
0.9305
134,591
-0.08(-7.76%)
Sep 11, 2002
1.010
1.015
1.007
1.009
33,430
+0.07(+7.22%)
Sep 10, 2002
0.9340
0.9478
0.9340
0.9409
45,587
+0.00(+0.25%)
Sep 09, 2002
0.9259
0.9386
0.9029
0.9386
196,677
+0.00(+0.00%)
Sep 06, 2002
0.9351
0.9559
0.9271
0.9386
123,303
+0.01(+1.49%)
Sep 05, 2002
0.9374
0.9374
0.9017
0.9248
17,800
-0.02(-1.71%)
Sep 04, 2002
0.9029
0.9559
0.9029
0.9409
64,256
+0.04(+4.61%)
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.