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
Tanger Inc
(NY:
SKT
)
27.05
-0.78 (-2.80%)
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
2.130
2.145
2.118
2.138
476,733
+0.00(+0.21%)
Aug 28, 2003
2.132
2.139
2.112
2.134
179,959
+0.01(+0.54%)
Aug 27, 2003
2.105
2.130
2.105
2.122
194,166
+0.02(+0.75%)
Aug 26, 2003
2.116
2.128
2.101
2.106
222,580
-0.01(-0.45%)
Aug 25, 2003
2.125
2.129
2.104
2.116
168,908
-0.01(-0.33%)
Aug 22, 2003
2.123
2.129
2.103
2.123
234,420
-0.01(-0.30%)
Aug 21, 2003
2.128
2.134
2.123
2.129
509,094
+0.00(+0.00%)
Aug 20, 2003
2.138
2.138
2.128
2.129
129,444
-0.01(-0.36%)
Aug 19, 2003
2.142
2.144
2.125
2.137
246,259
-0.00(-0.18%)
Aug 18, 2003
2.151
2.151
2.132
2.141
209,162
-0.00(-0.21%)
Aug 15, 2003
2.144
2.146
2.137
2.145
116,026
+0.00(+0.21%)
Aug 14, 2003
2.142
2.142
2.132
2.141
76,561
+0.00(+0.09%)
Aug 13, 2003
2.142
2.156
2.135
2.139
265,202
-0.00(-0.12%)
Aug 12, 2003
2.141
2.156
2.139
2.141
223,370
+0.01(+0.54%)
Aug 11, 2003
2.135
2.144
2.129
2.130
161,805
-0.01(-0.41%)
Aug 08, 2003
2.136
2.141
2.124
2.139
112,079
+0.00(+0.18%)
Aug 07, 2003
2.119
2.135
2.109
2.135
154,701
+0.01(+0.45%)
Aug 06, 2003
2.111
2.139
2.109
2.125
189,430
+0.01(+0.54%)
Aug 05, 2003
2.173
2.181
2.113
2.114
344,921
-0.07(-2.99%)
Aug 04, 2003
2.202
2.217
2.173
2.179
208,373
-0.03(-1.32%)
Aug 01, 2003
2.230
2.230
2.198
2.208
506,726
-0.03(-1.25%)
Jul 31, 2003
2.265
2.277
2.222
2.236
599,074
-0.04(-1.75%)
Jul 30, 2003
2.287
2.299
2.263
2.276
323,610
-0.01(-0.47%)
Jul 29, 2003
2.281
2.295
2.281
2.287
227,316
-0.04(-1.85%)
Jul 28, 2003
2.300
2.332
2.300
2.330
217,845
+0.02(+0.91%)
Jul 25, 2003
2.298
2.313
2.293
2.309
344,132
+0.01(+0.55%)
Jul 24, 2003
2.277
2.299
2.277
2.296
214,687
+0.03(+1.12%)
Jul 23, 2003
2.297
2.297
2.263
2.271
155,490
-0.01(-0.58%)
Jul 22, 2003
2.296
2.299
2.277
2.284
134,179
-0.00(-0.11%)
Jul 21, 2003
2.315
2.315
2.281
2.287
206,794
-0.03(-1.37%)
Jul 18, 2003
2.255
2.319
2.230
2.319
433,322
+0.05(+2.29%)
Jul 17, 2003
2.273
2.288
2.256
2.267
154,701
-0.01(-0.61%)
Jul 16, 2003
2.301
2.301
2.264
2.281
224,159
-0.01(-0.58%)
Jul 15, 2003
2.294
2.301
2.281
2.294
202,059
+0.00(+0.14%)
Jul 14, 2003
2.271
2.306
2.271
2.291
339,396
+0.02(+1.06%)
Jul 11, 2003
2.228
2.269
2.228
2.267
254,941
+0.04(+1.88%)
Jul 10, 2003
2.204
2.240
2.204
2.225
389,911
+0.03(+1.27%)
Jul 09, 2003
2.182
2.202
2.168
2.197
385,175
+0.02(+0.81%)
Jul 08, 2003
2.173
2.179
2.154
2.179
289,670
+0.02(+0.70%)
Jul 07, 2003
2.149
2.173
2.145
2.164
179,169
+0.02(+1.01%)
Jul 03, 2003
2.118
2.142
2.118
2.142
117,604
+0.03(+1.47%)
Jul 02, 2003
2.109
2.128
2.094
2.111
749,039
+0.01(+0.54%)
Jul 01, 2003
2.096
2.108
2.087
2.100
531,984
+0.00(+0.21%)
Jun 30, 2003
2.099
2.099
2.090
2.096
1,115,272
-0.00(-0.18%)
Jun 27, 2003
2.096
2.113
2.092
2.099
303,878
+0.01(+0.27%)
Jun 26, 2003
2.094
2.094
2.088
2.094
324,399
+0.01(+0.30%)
Jun 25, 2003
2.090
2.103
2.081
2.087
211,530
+0.00(+0.21%)
Jun 24, 2003
2.094
2.095
2.072
2.083
190,219
-0.00(-0.09%)
Jun 23, 2003
2.101
2.103
2.082
2.085
248,627
-0.01(-0.30%)
Jun 20, 2003
2.084
2.111
2.084
2.091
153,912
+0.02(+0.79%)
Jun 19, 2003
2.120
2.130
2.075
2.075
265,202
-0.04(-1.71%)
Jun 18, 2003
2.098
2.111
2.094
2.111
238,366
+0.00(+0.15%)
Jun 17, 2003
2.087
2.110
2.085
2.108
197,323
-0.01(-0.39%)
Jun 16, 2003
2.089
2.117
2.084
2.116
201,269
+0.03(+1.52%)
Jun 13, 2003
2.125
2.125
2.059
2.084
271,517
-0.03(-1.41%)
Jun 12, 2003
2.111
2.128
2.097
2.114
203,637
+0.01(+0.33%)
Jun 11, 2003
2.094
2.111
2.085
2.107
394,646
+0.02(+1.09%)
Jun 10, 2003
2.053
2.087
2.053
2.084
314,138
+0.02(+1.20%)
Jun 09, 2003
2.073
2.073
2.043
2.059
502,780
-0.03(-1.25%)
Jun 06, 2003
2.053
2.087
2.053
2.085
320,453
+0.03(+1.39%)
Jun 05, 2003
2.087
2.087
2.056
2.057
233,630
-0.03(-1.31%)
Jun 04, 2003
2.049
2.087
2.046
2.084
241,523
+0.03(+1.42%)
Jun 03, 2003
2.054
2.068
2.052
2.055
193,376
-0.00(-0.09%)
Jun 02, 2003
2.049
2.068
2.040
2.057
273,884
+0.01(+0.53%)
May 30, 2003
2.016
2.046
2.011
2.046
696,157
+0.03(+1.51%)
May 29, 2003
2.049
2.066
2.011
2.016
1,100,275
-0.04(-1.85%)
May 28, 2003
2.089
2.094
2.048
2.054
439,636
-0.03(-1.52%)
May 27, 2003
2.064
2.087
2.056
2.085
165,751
+0.02(+1.01%)
May 23, 2003
2.059
2.075
2.050
2.064
187,851
+0.01(+0.46%)
May 22, 2003
2.051
2.062
2.046
2.055
396,225
+0.01(+0.28%)
May 21, 2003
2.040
2.049
2.034
2.049
221,002
+0.01(+0.56%)
May 20, 2003
2.014
2.038
2.007
2.038
157,858
+0.02(+1.00%)
May 19, 2003
2.043
2.043
2.015
2.018
200,480
-0.02(-1.09%)
May 16, 2003
2.049
2.050
2.033
2.040
337,028
-0.01(-0.25%)
May 15, 2003
2.059
2.064
2.030
2.045
227,316
-0.01(-0.28%)
May 14, 2003
2.052
2.052
2.037
2.051
224,159
+0.01(+0.37%)
May 13, 2003
2.034
2.043
2.025
2.043
259,677
+0.00(+0.16%)
May 12, 2003
2.039
2.042
2.027
2.040
137,337
+0.00(+0.12%)
May 09, 2003
2.046
2.046
2.008
2.037
262,045
-0.01(-0.59%)
May 08, 2003
2.052
2.059
2.027
2.049
151,544
+0.00(+0.00%)
May 07, 2003
2.059
2.059
2.021
2.049
304,667
-0.01(-0.46%)
May 06, 2003
2.027
2.067
2.027
2.059
578,552
+0.00(+0.15%)
May 05, 2003
2.043
2.056
2.028
2.056
1,273,131
+0.01(+0.62%)
May 02, 2003
2.034
2.043
2.025
2.043
509,883
+0.02(+0.75%)
May 01, 2003
2.033
2.033
2.006
2.028
531,984
-0.01(-0.59%)
Apr 30, 2003
2.027
2.040
2.027
2.040
312,560
+0.01(+0.56%)
Apr 29, 2003
2.040
2.046
2.021
2.028
473,576
-0.02(-0.87%)
Apr 28, 2003
2.008
2.046
1.964
2.046
560,398
-0.01(-0.43%)
Apr 25, 2003
2.032
2.055
2.026
2.055
318,874
+0.01(+0.65%)
Apr 24, 2003
2.065
2.067
2.027
2.042
771,929
-0.06(-2.63%)
Apr 23, 2003
2.082
2.120
2.079
2.097
274,674
+0.01(+0.42%)
Apr 22, 2003
2.090
2.099
2.072
2.088
288,881
+0.01(+0.64%)
Apr 21, 2003
2.040
2.075
2.034
2.075
406,486
+0.04(+2.03%)
Apr 17, 2003
2.027
2.040
2.027
2.033
265,202
+0.01(+0.63%)
Apr 16, 2003
2.021
2.026
2.009
2.021
172,855
+0.00(+0.00%)
Apr 15, 2003
2.021
2.026
2.011
2.021
178,380
+0.00(+0.00%)
Apr 14, 2003
1.994
2.022
1.991
2.021
226,527
+0.03(+1.69%)
Apr 11, 2003
1.999
2.010
1.987
1.987
298,353
-0.01(-0.41%)
Apr 10, 2003
1.999
1.999
1.978
1.995
304,667
+0.00(+0.00%)
Apr 09, 2003
1.989
2.024
1.976
1.995
161,015
+0.00(+0.16%)
Apr 08, 2003
1.989
1.997
1.983
1.992
138,126
-0.00(-0.16%)
Apr 07, 2003
1.977
2.002
1.977
1.995
147,597
+0.04(+1.94%)
Apr 04, 2003
1.955
1.973
1.954
1.957
151,544
+0.01(+0.46%)
Apr 03, 2003
1.968
1.970
1.948
1.949
171,276
-0.01(-0.68%)
Apr 02, 2003
1.961
1.976
1.952
1.962
352,814
+0.00(+0.06%)
Apr 01, 2003
1.952
1.973
1.938
1.961
349,657
+0.01(+0.26%)
Mar 31, 2003
1.961
1.961
1.939
1.956
102,608
-0.00(-0.10%)
Mar 28, 2003
1.945
1.968
1.942
1.957
124,708
+0.01(+0.52%)
Mar 27, 2003
1.945
1.963
1.932
1.947
101,818
+0.01(+0.29%)
Mar 26, 2003
1.957
1.957
1.932
1.942
204,427
-0.02(-1.13%)
Mar 25, 2003
1.911
1.969
1.911
1.964
162,594
+0.05(+2.75%)
Mar 24, 2003
1.973
1.973
1.892
1.911
227,316
-0.05(-2.71%)
Mar 21, 2003
1.925
1.971
1.922
1.964
304,667
+0.04(+2.04%)
Mar 20, 2003
1.912
1.926
1.911
1.925
360,707
+0.01(+0.33%)
Mar 19, 2003
1.907
1.924
1.897
1.919
178,380
+0.02(+0.97%)
Mar 18, 2003
1.882
1.900
1.869
1.900
235,209
+0.03(+1.66%)
Mar 17, 2003
1.854
1.881
1.844
1.869
394,646
+0.02(+0.89%)
Mar 14, 2003
1.862
1.871
1.845
1.853
176,012
-0.00(-0.14%)
Mar 13, 2003
1.859
1.860
1.841
1.855
221,002
-0.00(-0.20%)
Mar 12, 2003
1.867
1.867
1.856
1.859
202,059
-0.00(-0.10%)
Mar 11, 2003
1.848
1.864
1.848
1.861
240,734
+0.02(+1.07%)
Mar 10, 2003
1.869
1.872
1.842
1.842
248,627
-0.03(-1.59%)
Mar 07, 2003
1.888
1.888
1.856
1.871
227,316
-0.02(-0.87%)
Mar 06, 2003
1.904
1.904
1.887
1.888
234,420
-0.00(-0.13%)
Mar 05, 2003
1.878
1.896
1.875
1.890
339,396
+0.02(+0.81%)
Mar 04, 2003
1.878
1.885
1.875
1.875
179,959
-0.00(-0.24%)
Mar 03, 2003
1.895
1.913
1.878
1.880
291,249
-0.02(-1.26%)
Feb 28, 2003
1.900
1.909
1.895
1.904
114,447
+0.00(+0.17%)
Feb 27, 2003
1.900
1.905
1.892
1.900
114,447
+0.01(+0.33%)
Feb 26, 2003
1.900
1.924
1.867
1.894
235,209
-0.00(-0.07%)
Feb 25, 2003
1.885
1.900
1.885
1.895
237,577
+0.01(+0.40%)
Feb 24, 2003
1.888
1.894
1.876
1.888
170,487
-0.01(-0.33%)
Feb 21, 2003
1.850
1.895
1.850
1.894
121,551
+0.04(+2.26%)
Feb 20, 2003
1.833
1.852
1.833
1.852
109,711
+0.01(+0.38%)
Feb 19, 2003
1.837
1.845
1.826
1.845
128,654
+0.00(+0.17%)
Feb 18, 2003
1.837
1.847
1.831
1.842
191,009
-0.00(-0.14%)
Feb 14, 2003
1.826
1.846
1.826
1.845
150,755
+0.01(+0.48%)
Feb 13, 2003
1.834
1.838
1.833
1.836
172,855
+0.00(+0.17%)
Feb 12, 2003
1.850
1.850
1.833
1.833
196,534
-0.01(-0.58%)
Feb 11, 2003
1.843
1.845
1.828
1.843
254,152
+0.01(+0.38%)
Feb 10, 2003
1.836
1.836
1.824
1.836
131,022
+0.01(+0.49%)
Feb 07, 2003
1.843
1.845
1.828
1.828
137,337
-0.01(-0.72%)
Feb 06, 2003
1.828
1.843
1.828
1.841
296,774
+0.00(+0.21%)
Feb 05, 2003
1.840
1.847
1.831
1.837
254,941
-0.00(-0.03%)
Feb 04, 2003
1.849
1.849
1.832
1.838
228,105
-0.01(-0.45%)
Feb 03, 2003
1.855
1.855
1.837
1.846
269,149
-0.01(-0.55%)
Jan 31, 2003
1.843
1.861
1.843
1.856
341,764
+0.02(+1.03%)
Jan 30, 2003
1.861
1.861
1.837
1.837
199,691
-0.02(-1.16%)
Jan 29, 2003
1.850
1.868
1.850
1.859
221,002
-0.03(-1.74%)
Jan 28, 2003
1.897
1.900
1.888
1.892
329,135
+0.00(+0.07%)
Jan 27, 2003
1.890
1.894
1.887
1.890
435,690
+0.00(+0.13%)
Jan 24, 2003
1.886
1.896
1.880
1.888
216,266
+0.00(+0.07%)
Jan 23, 2003
1.885
1.900
1.885
1.887
381,228
-0.00(-0.03%)
Jan 22, 2003
1.889
1.897
1.882
1.887
180,748
+0.00(+0.24%)
Jan 21, 2003
1.871
1.885
1.860
1.883
206,794
+0.01(+0.61%)
Jan 17, 2003
1.871
1.881
1.853
1.871
194,955
+0.01(+0.37%)
Jan 16, 2003
1.875
1.878
1.856
1.864
351,235
-0.02(-1.01%)
Jan 15, 2003
1.874
1.883
1.837
1.883
422,272
+0.02(+0.81%)
Jan 14, 2003
1.878
1.878
1.857
1.868
253,363
-0.01(-0.27%)
Jan 13, 2003
1.888
1.893
1.869
1.873
214,687
-0.02(-0.87%)
Jan 10, 2003
1.900
1.900
1.888
1.890
191,009
-0.00(-0.23%)
Jan 09, 2003
1.884
1.899
1.883
1.894
239,156
+0.02(+0.88%)
Jan 08, 2003
1.894
1.912
1.876
1.878
633,802
-0.02(-0.87%)
Jan 07, 2003
1.952
1.952
1.892
1.894
191,009
-0.06(-3.14%)
Jan 06, 2003
1.950
1.962
1.940
1.956
284,935
+0.02(+1.11%)
Jan 03, 2003
1.951
1.951
1.929
1.934
197,323
-0.02(-0.88%)
Jan 02, 2003
1.968
1.968
1.926
1.951
309,403
-0.01(-0.65%)
Dec 31, 2002
1.946
1.964
1.942
1.964
276,252
+0.01(+0.58%)
Dec 30, 2002
1.932
1.952
1.921
1.952
217,845
+0.02(+1.22%)
Dec 27, 2002
1.944
1.947
1.900
1.929
443,583
-0.01(-0.49%)
Dec 26, 2002
1.945
1.945
1.926
1.938
112,869
+0.00(+0.00%)
Dec 24, 2002
1.976
1.976
1.938
1.938
100,240
-0.04(-1.92%)
Dec 23, 2002
1.929
1.976
1.919
1.976
225,738
+0.05(+2.43%)
Dec 20, 2002
1.911
1.930
1.908
1.930
404,907
+0.03(+1.33%)
Dec 19, 2002
1.900
1.919
1.892
1.904
306,246
+0.01(+0.47%)
Dec 18, 2002
1.910
1.912
1.890
1.895
132,601
-0.01(-0.40%)
Dec 17, 2002
1.907
1.907
1.862
1.903
174,433
-0.01(-0.53%)
Dec 16, 2002
1.891
1.913
1.875
1.913
299,142
+0.03(+1.51%)
Dec 13, 2002
1.895
1.900
1.883
1.885
145,230
-0.01(-0.57%)
Dec 12, 2002
1.906
1.907
1.879
1.895
277,042
-0.01(-0.43%)
Dec 11, 2002
1.885
1.906
1.881
1.904
240,734
+0.02(+1.01%)
Dec 10, 2002
1.866
1.893
1.866
1.885
250,206
+0.02(+1.02%)
Dec 09, 2002
1.862
1.893
1.857
1.866
194,955
-0.01(-0.51%)
Dec 06, 2002
1.861
1.893
1.859
1.875
208,373
+0.01(+0.68%)
Dec 05, 2002
1.852
1.862
1.843
1.862
238,366
+0.01(+0.55%)
Dec 04, 2002
1.857
1.862
1.850
1.852
219,423
+0.00(+0.10%)
Dec 03, 2002
1.859
1.859
1.850
1.850
101,029
-0.01(-0.44%)
Dec 02, 2002
1.862
1.868
1.850
1.859
854,015
-0.01(-0.47%)
Nov 29, 2002
1.862
1.869
1.856
1.867
124,708
+0.00(+0.00%)
Nov 27, 2002
1.865
1.867
1.855
1.867
200,480
+0.01(+0.72%)
Nov 26, 2002
1.853
1.862
1.845
1.854
243,102
-0.01(-0.27%)
Nov 25, 2002
1.843
1.859
1.843
1.859
202,059
+0.01(+0.55%)
Nov 22, 2002
1.847
1.857
1.837
1.849
561,187
+0.01(+0.52%)
Nov 21, 2002
1.828
1.840
1.815
1.840
289,670
+0.01(+0.48%)
Nov 20, 2002
1.800
1.831
1.800
1.831
194,955
+0.02(+1.37%)
Nov 19, 2002
1.809
1.833
1.800
1.806
176,012
-0.01(-0.38%)
Nov 18, 2002
1.852
1.852
1.809
1.813
335,449
-0.04(-2.15%)
Nov 15, 2002
1.834
1.856
1.815
1.853
422,272
+0.03(+1.39%)
Nov 14, 2002
1.790
1.828
1.787
1.828
296,774
+0.04(+2.45%)
Nov 13, 2002
1.771
1.795
1.771
1.784
199,691
+0.02(+0.93%)
Nov 12, 2002
1.798
1.798
1.758
1.767
372,546
-0.02(-1.24%)
Nov 11, 2002
1.796
1.796
1.785
1.790
170,487
-0.01(-0.42%)
Nov 08, 2002
1.771
1.799
1.769
1.797
344,921
+0.03(+1.50%)
Nov 07, 2002
1.821
1.834
1.755
1.771
715,100
-0.05(-2.78%)
Nov 06, 2002
1.837
1.837
1.818
1.821
284,935
-0.02(-0.86%)
Nov 05, 2002
1.824
1.837
1.821
1.837
217,055
+0.02(+1.05%)
Nov 04, 2002
1.812
1.828
1.812
1.818
237,577
+0.01(+0.35%)
Nov 01, 2002
1.779
1.812
1.779
1.812
307,824
+0.03(+1.78%)
Oct 31, 2002
1.791
1.815
1.780
1.780
478,312
-0.00(-0.18%)
Oct 30, 2002
1.774
1.795
1.774
1.783
319,664
+0.01(+0.29%)
Oct 29, 2002
1.771
1.781
1.752
1.778
266,781
-0.05(-2.60%)
Oct 28, 2002
1.818
1.828
1.809
1.826
427,007
+0.02(+1.02%)
Oct 25, 2002
1.823
1.823
1.798
1.807
203,637
-0.02(-1.28%)
Oct 24, 2002
1.790
1.831
1.790
1.831
496,465
+0.03(+1.76%)
Oct 23, 2002
1.760
1.802
1.760
1.799
235,209
+0.04(+2.20%)
Oct 22, 2002
1.788
1.788
1.755
1.760
265,992
-0.03(-1.56%)
Oct 21, 2002
1.736
1.790
1.736
1.788
336,239
+0.04(+2.28%)
Oct 18, 2002
1.715
1.748
1.707
1.748
667,742
+0.03(+2.00%)
Oct 17, 2002
1.682
1.717
1.672
1.714
235,998
+0.04(+2.31%)
Oct 16, 2002
1.666
1.699
1.641
1.676
440,425
+0.00(+0.19%)
Oct 15, 2002
1.631
1.672
1.622
1.672
662,217
+0.05(+2.80%)
Oct 14, 2002
1.584
1.627
1.584
1.627
258,099
+0.03(+2.07%)
Oct 11, 2002
1.577
1.625
1.577
1.594
1,097,907
+0.02(+1.04%)
Oct 10, 2002
1.574
1.581
1.542
1.577
764,036
-0.00(-0.20%)
Oct 09, 2002
1.653
1.665
1.568
1.581
1,574,641
-0.08(-4.77%)
Oct 08, 2002
1.686
1.688
1.648
1.660
247,048
-0.03(-1.76%)
Oct 07, 2002
1.717
1.717
1.689
1.689
360,707
-0.03(-1.95%)
Oct 04, 2002
1.736
1.740
1.714
1.723
141,283
-0.02(-1.02%)
Oct 03, 2002
1.771
1.772
1.736
1.741
299,931
-0.03(-1.43%)
Oct 02, 2002
1.773
1.774
1.766
1.766
280,988
-0.01(-0.39%)
Oct 01, 2002
1.783
1.797
1.762
1.773
363,864
+0.00(+0.04%)
Sep 30, 2002
1.774
1.785
1.761
1.772
607,756
-0.01(-0.39%)
Sep 27, 2002
1.780
1.793
1.774
1.779
122,340
-0.01(-0.39%)
Sep 26, 2002
1.779
1.793
1.774
1.786
445,951
+0.01(+0.57%)
Sep 25, 2002
1.761
1.785
1.759
1.776
263,624
+0.02(+1.41%)
Sep 24, 2002
1.761
1.773
1.736
1.752
144,440
-0.02(-1.25%)
Sep 23, 2002
1.774
1.774
1.755
1.774
150,755
+0.00(+0.04%)
Sep 20, 2002
1.774
1.774
1.760
1.773
122,340
+0.01(+0.43%)
Sep 19, 2002
1.767
1.772
1.762
1.766
119,972
-0.01(-0.29%)
Sep 18, 2002
1.767
1.774
1.755
1.771
235,209
-0.00(-0.18%)
Sep 17, 2002
1.774
1.789
1.774
1.774
194,955
-0.01(-0.46%)
Sep 16, 2002
1.779
1.786
1.771
1.782
254,941
+0.01(+0.54%)
Sep 13, 2002
1.755
1.775
1.752
1.772
187,851
+0.01(+0.83%)
Sep 12, 2002
1.761
1.764
1.748
1.758
221,002
-0.01(-0.36%)
Sep 11, 2002
1.758
1.774
1.755
1.764
535,141
-0.00(-0.11%)
Sep 10, 2002
1.742
1.769
1.739
1.766
478,312
+0.03(+1.57%)
Sep 09, 2002
1.771
1.771
1.736
1.739
671,689
-0.03(-1.82%)
Sep 06, 2002
1.799
1.807
1.768
1.771
631,435
-0.03(-1.72%)
Sep 05, 2002
1.853
1.853
1.802
1.802
236,788
-0.09(-4.85%)
Sep 04, 2002
1.862
1.894
1.857
1.894
280,988
+0.03(+1.74%)
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.