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
Raymond James Financial
(NY:
RJF
)
115.67
-1.56 (-1.33%)
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
3.831
3.833
3.786
3.818
417,685
-0.02(-0.64%)
Aug 28, 2003
3.735
3.842
3.731
3.842
693,781
+0.09(+2.42%)
Aug 27, 2003
3.747
3.794
3.720
3.751
483,898
+0.01(+0.14%)
Aug 26, 2003
3.799
3.810
3.695
3.746
1,230,567
-0.05(-1.32%)
Aug 25, 2003
3.867
3.868
3.773
3.796
814,964
-0.09(-2.23%)
Aug 22, 2003
3.966
3.981
3.872
3.883
470,155
-0.06(-1.57%)
Aug 21, 2003
3.948
3.986
3.930
3.945
661,716
+0.00(+0.08%)
Aug 20, 2003
3.840
3.941
3.822
3.941
852,027
+0.05(+1.23%)
Aug 19, 2003
3.895
3.895
3.844
3.893
739,589
+0.00(+0.00%)
Aug 18, 2003
3.895
3.900
3.872
3.893
495,558
-0.01(-0.19%)
Aug 15, 2003
3.901
3.906
3.842
3.901
232,787
+0.00(+0.08%)
Aug 14, 2003
3.872
3.902
3.855
3.898
450,583
+0.02(+0.58%)
Aug 13, 2003
3.885
3.901
3.852
3.875
521,793
-0.01(-0.25%)
Aug 12, 2003
3.773
3.885
3.773
3.885
865,353
+0.11(+2.83%)
Aug 11, 2003
3.775
3.802
3.720
3.778
495,974
-0.02(-0.62%)
Aug 08, 2003
3.735
3.837
3.735
3.802
1,441,284
+0.07(+1.77%)
Aug 07, 2003
3.622
3.735
3.602
3.735
1,104,387
+0.10(+2.88%)
Aug 06, 2003
3.562
3.646
3.544
3.631
812,466
+0.09(+2.66%)
Aug 05, 2003
3.591
3.627
3.517
3.537
589,672
-0.07(-1.92%)
Aug 04, 2003
3.627
3.628
3.516
3.606
703,359
-0.02(-0.56%)
Aug 01, 2003
3.709
3.709
3.625
3.627
515,963
-0.08(-2.22%)
Jul 31, 2003
3.741
3.774
3.709
3.709
675,042
-0.01(-0.29%)
Jul 30, 2003
3.720
3.724
3.677
3.719
743,754
+0.01(+0.26%)
Jul 29, 2003
3.735
3.746
3.695
3.710
458,912
-0.01(-0.26%)
Jul 28, 2003
3.730
3.759
3.716
3.719
619,656
-0.02(-0.66%)
Jul 25, 2003
3.727
3.761
3.693
3.744
537,202
+0.02(+0.46%)
Jul 24, 2003
3.735
3.777
3.718
3.727
757,080
+0.01(+0.20%)
Jul 23, 2003
3.770
3.775
3.719
3.719
551,777
-0.04(-0.94%)
Jul 22, 2003
3.761
3.782
3.727
3.755
1,107,719
+0.02(+0.54%)
Jul 21, 2003
3.783
3.794
3.709
3.734
1,193,504
-0.03(-0.88%)
Jul 18, 2003
3.813
3.813
3.735
3.767
1,204,748
-0.01(-0.23%)
Jul 17, 2003
3.920
3.920
3.764
3.776
1,164,770
-0.14(-3.68%)
Jul 16, 2003
3.949
3.949
3.906
3.920
1,126,875
-0.02(-0.59%)
Jul 15, 2003
3.857
3.944
3.857
3.944
1,358,413
+0.10(+2.67%)
Jul 14, 2003
3.796
3.878
3.796
3.841
1,348,835
+0.11(+2.92%)
Jul 11, 2003
3.649
3.751
3.642
3.732
535,536
+0.09(+2.49%)
Jul 10, 2003
3.745
3.745
3.601
3.642
622,987
-0.10(-2.76%)
Jul 09, 2003
3.783
3.794
3.698
3.745
944,892
-0.04(-1.02%)
Jul 08, 2003
3.629
3.783
3.627
3.783
1,029,012
+0.15(+4.17%)
Jul 07, 2003
3.615
3.655
3.586
3.632
477,651
+0.05(+1.46%)
Jul 03, 2003
3.500
3.581
3.492
3.580
580,094
+0.06(+1.67%)
Jul 02, 2003
3.506
3.530
3.471
3.521
1,409,634
+0.03(+0.89%)
Jul 01, 2003
3.527
3.528
3.453
3.490
1,158,107
-0.04(-1.06%)
Jun 30, 2003
3.506
3.533
3.505
3.527
792,893
+0.03(+0.98%)
Jun 27, 2003
3.543
3.543
3.479
3.493
637,979
-0.04(-1.27%)
Jun 26, 2003
3.506
3.559
3.495
3.538
1,049,418
+0.03(+0.94%)
Jun 25, 2003
3.581
3.581
3.492
3.505
659,217
-0.03(-0.79%)
Jun 24, 2003
3.461
3.533
3.461
3.533
835,370
+0.07(+2.07%)
Jun 23, 2003
3.516
3.517
3.440
3.461
680,455
-0.05(-1.52%)
Jun 20, 2003
3.574
3.613
3.512
3.514
821,211
-0.05(-1.41%)
Jun 19, 2003
3.670
3.674
3.565
3.565
1,148,529
-0.11(-3.02%)
Jun 18, 2003
3.690
3.700
3.629
3.676
1,370,489
-0.01(-0.35%)
Jun 17, 2003
3.629
3.693
3.602
3.688
1,565,798
+0.08(+2.10%)
Jun 16, 2003
3.538
3.623
3.522
3.613
1,223,071
+0.07(+2.11%)
Jun 13, 2003
3.559
3.565
3.486
3.538
989,867
-0.03(-0.87%)
Jun 12, 2003
3.524
3.569
3.501
3.569
986,952
+0.05(+1.33%)
Jun 11, 2003
3.469
3.527
3.464
3.522
1,047,752
+0.04(+1.26%)
Jun 10, 2003
3.496
3.517
3.446
3.478
651,305
-0.00(-0.06%)
Jun 09, 2003
3.522
3.550
3.443
3.480
1,264,715
-0.10(-2.66%)
Jun 06, 2003
3.523
3.611
3.522
3.575
2,000,973
+0.07(+2.10%)
Jun 05, 2003
3.430
3.521
3.410
3.502
857,857
+0.07(+2.08%)
Jun 04, 2003
3.363
3.439
3.346
3.430
978,623
+0.06(+1.68%)
Jun 03, 2003
3.314
3.374
3.294
3.374
874,515
+0.05(+1.48%)
Jun 02, 2003
3.282
3.355
3.282
3.325
691,283
+0.07(+2.10%)
May 30, 2003
3.211
3.276
3.211
3.256
473,070
+0.05(+1.53%)
May 29, 2003
3.191
3.247
3.187
3.207
578,845
+0.02(+0.74%)
May 28, 2003
3.130
3.202
3.130
3.184
436,424
+0.06(+1.88%)
May 27, 2003
2.990
3.130
2.990
3.125
455,997
+0.11(+3.57%)
May 23, 2003
3.032
3.052
3.016
3.017
199,472
-0.02(-0.63%)
May 22, 2003
3.026
3.049
3.016
3.036
335,647
-0.00(-0.03%)
May 21, 2003
3.020
3.052
3.003
3.037
336,480
+0.01(+0.28%)
May 20, 2003
3.036
3.059
2.996
3.029
404,775
-0.02(-0.60%)
May 19, 2003
3.095
3.095
3.006
3.047
539,284
-0.05(-1.55%)
May 16, 2003
3.116
3.175
3.095
3.095
750,000
-0.04(-1.36%)
May 15, 2003
3.100
3.148
3.089
3.138
655,886
+0.05(+1.55%)
May 14, 2003
3.152
3.159
3.082
3.090
508,884
-0.04(-1.40%)
May 13, 2003
3.121
3.151
3.106
3.133
396,863
-0.01(-0.44%)
May 12, 2003
3.119
3.156
3.098
3.147
464,325
+0.03(+0.92%)
May 09, 2003
3.092
3.122
3.074
3.119
391,866
+0.04(+1.39%)
May 08, 2003
3.122
3.132
3.075
3.076
502,221
-0.09(-2.80%)
May 07, 2003
3.177
3.196
3.127
3.164
603,415
-0.01(-0.40%)
May 06, 2003
3.136
3.202
3.136
3.177
740,006
+0.03(+0.98%)
May 05, 2003
3.148
3.169
3.133
3.146
470,572
+0.00(+0.10%)
May 02, 2003
3.061
3.154
3.016
3.143
598,418
+0.07(+2.15%)
May 01, 2003
3.056
3.115
3.016
3.077
971,960
+0.02(+0.52%)
Apr 30, 2003
3.034
3.073
3.032
3.061
481,816
+0.01(+0.35%)
Apr 29, 2003
3.079
3.117
3.043
3.050
1,136,869
-0.01(-0.24%)
Apr 28, 2003
3.037
3.080
3.008
3.058
435,591
+0.02(+0.81%)
Apr 25, 2003
3.053
3.074
3.022
3.033
295,669
-0.02(-0.66%)
Apr 24, 2003
3.100
3.116
3.035
3.053
622,154
-0.12(-3.67%)
Apr 23, 2003
3.101
3.190
3.084
3.170
1,320,934
+0.07(+2.24%)
Apr 22, 2003
2.969
3.103
2.938
3.100
627,568
+0.13(+4.42%)
Apr 21, 2003
3.000
3.015
2.963
2.969
406,441
-0.03(-1.00%)
Apr 17, 2003
3.010
3.013
2.969
2.999
467,657
+0.04(+1.30%)
Apr 16, 2003
3.038
3.068
2.954
2.961
1,103,554
-0.08(-2.53%)
Apr 15, 2003
2.987
3.067
2.960
3.037
686,286
+0.05(+1.68%)
Apr 14, 2003
2.894
2.997
2.894
2.987
718,768
+0.09(+2.98%)
Apr 11, 2003
2.898
2.922
2.881
2.901
417,268
+0.03(+1.04%)
Apr 10, 2003
2.876
2.894
2.839
2.871
582,593
+0.00(+0.07%)
Apr 09, 2003
2.922
2.958
2.862
2.869
435,175
-0.04(-1.39%)
Apr 08, 2003
2.930
2.942
2.905
2.909
557,607
-0.03(-1.05%)
Apr 07, 2003
2.988
3.024
2.940
2.940
811,633
+0.02(+0.58%)
Apr 04, 2003
2.923
2.954
2.908
2.923
664,631
+0.00(+0.00%)
Apr 03, 2003
2.994
2.994
2.911
2.923
595,919
-0.05(-1.58%)
Apr 02, 2003
2.887
2.989
2.877
2.970
1,422,128
+0.15(+5.14%)
Apr 01, 2003
2.772
2.827
2.733
2.825
771,238
+0.06(+2.32%)
Mar 31, 2003
2.823
2.823
2.731
2.761
866,186
-0.06(-2.19%)
Mar 28, 2003
2.871
2.892
2.822
2.823
525,958
-0.05(-1.67%)
Mar 27, 2003
2.872
2.890
2.827
2.871
959,884
-0.01(-0.37%)
Mar 26, 2003
2.861
2.914
2.839
2.882
493,059
+0.02(+0.75%)
Mar 25, 2003
2.870
2.902
2.847
2.860
451,832
-0.01(-0.33%)
Mar 24, 2003
2.918
2.918
2.844
2.870
469,323
-0.11(-3.79%)
Mar 21, 2003
2.930
2.983
2.892
2.983
1,075,237
+0.10(+3.52%)
Mar 20, 2003
2.855
2.898
2.799
2.882
560,522
+0.02(+0.75%)
Mar 19, 2003
2.860
2.913
2.829
2.860
493,476
-0.01(-0.30%)
Mar 18, 2003
2.773
2.887
2.766
2.869
1,619,934
+0.11(+3.82%)
Mar 17, 2003
2.643
2.771
2.627
2.763
905,331
+0.11(+4.14%)
Mar 14, 2003
2.631
2.679
2.620
2.653
1,173,515
+0.03(+1.06%)
Mar 13, 2003
2.529
2.625
2.521
2.625
747,085
+0.15(+6.03%)
Mar 12, 2003
2.485
2.492
2.430
2.476
943,226
-0.01(-0.26%)
Mar 11, 2003
2.505
2.540
2.481
2.482
791,227
-0.02(-0.64%)
Mar 10, 2003
2.573
2.573
2.496
2.498
647,141
-0.10(-3.70%)
Mar 07, 2003
2.519
2.597
2.518
2.595
1,089,395
+0.03(+1.00%)
Mar 06, 2003
2.583
2.590
2.551
2.569
1,268,879
-0.03(-1.15%)
Mar 05, 2003
2.609
2.651
2.593
2.599
1,036,508
-0.01(-0.53%)
Mar 04, 2003
2.668
2.673
2.613
2.613
1,320,934
-0.06(-2.08%)
Mar 03, 2003
2.732
2.732
2.668
2.668
854,942
-0.05(-1.88%)
Feb 28, 2003
2.754
2.791
2.701
2.719
683,371
-0.03(-1.01%)
Feb 27, 2003
2.651
2.754
2.618
2.747
1,856,470
+0.12(+4.68%)
Feb 26, 2003
2.679
2.689
2.624
2.624
828,290
-0.08(-2.81%)
Feb 25, 2003
2.620
2.700
2.614
2.700
889,506
+0.05(+2.02%)
Feb 24, 2003
2.771
2.771
2.644
2.647
1,415,881
-0.12(-4.43%)
Feb 21, 2003
2.738
2.774
2.716
2.770
534,703
+0.04(+1.57%)
Feb 20, 2003
2.771
2.797
2.727
2.727
1,226,403
-0.04(-1.58%)
Feb 19, 2003
2.721
2.786
2.670
2.771
1,225,986
+0.06(+2.37%)
Feb 18, 2003
2.668
2.732
2.668
2.707
1,031,927
+0.06(+2.26%)
Feb 14, 2003
2.631
2.662
2.611
2.647
1,019,851
+0.03(+0.98%)
Feb 13, 2003
2.615
2.647
2.600
2.621
1,006,108
+0.01(+0.33%)
Feb 12, 2003
2.657
2.684
2.605
2.613
1,158,940
-0.05(-1.88%)
Feb 11, 2003
2.672
2.738
2.660
2.663
1,351,750
-0.03(-0.95%)
Feb 10, 2003
2.673
2.728
2.663
2.688
1,471,267
+0.02(+0.88%)
Feb 07, 2003
2.706
2.711
2.655
2.665
1,962,245
-0.03(-0.99%)
Feb 06, 2003
2.748
2.748
2.679
2.692
1,865,632
-0.06(-2.06%)
Feb 05, 2003
2.729
2.836
2.728
2.748
1,440,034
+0.03(+1.18%)
Feb 04, 2003
2.748
2.776
2.712
2.716
2,173,378
-0.07(-2.60%)
Feb 03, 2003
2.724
2.799
2.721
2.789
1,323,016
+0.07(+2.47%)
Jan 31, 2003
2.647
2.728
2.647
2.721
1,528,319
+0.06(+2.41%)
Jan 30, 2003
2.707
2.719
2.644
2.657
1,138,951
-0.04(-1.43%)
Jan 29, 2003
2.689
2.735
2.656
2.696
1,263,049
-0.04(-1.33%)
Jan 28, 2003
2.650
2.732
2.650
2.732
2,043,866
+0.10(+3.73%)
Jan 27, 2003
2.616
2.689
2.590
2.634
1,826,487
-0.01(-0.20%)
Jan 24, 2003
2.723
2.723
2.639
2.639
1,898,946
-0.09(-3.44%)
Jan 23, 2003
2.714
2.748
2.653
2.733
1,619,102
+0.05(+1.79%)
Jan 22, 2003
2.735
2.743
2.672
2.685
1,741,117
-0.05(-1.83%)
Jan 21, 2003
2.800
2.834
2.710
2.735
1,377,152
-0.09(-3.25%)
Jan 17, 2003
2.828
2.913
2.755
2.827
3,915,745
-0.01(-0.53%)
Jan 16, 2003
3.260
3.279
2.716
2.842
8,111,751
-0.40(-12.26%)
Jan 15, 2003
3.413
3.413
3.239
3.239
1,098,141
-0.18(-5.16%)
Jan 14, 2003
3.415
3.416
3.357
3.415
1,196,419
+0.00(+0.00%)
Jan 13, 2003
3.415
3.472
3.403
3.415
1,821,073
+0.03(+0.95%)
Jan 10, 2003
3.373
3.415
3.331
3.383
1,281,789
-0.03(-0.94%)
Jan 09, 2003
3.303
3.458
3.303
3.415
1,555,803
+0.13(+3.93%)
Jan 08, 2003
3.309
3.348
3.267
3.286
534,287
-0.02(-0.68%)
Jan 07, 2003
3.362
3.362
3.298
3.309
742,504
-0.06(-1.90%)
Jan 06, 2003
3.234
3.373
3.234
3.373
610,911
+0.14(+4.36%)
Jan 03, 2003
3.218
3.254
3.173
3.232
509,717
+0.01(+0.43%)
Jan 02, 2003
3.173
3.218
3.122
3.218
1,741,117
+0.06(+1.93%)
Dec 31, 2002
3.148
3.186
3.089
3.157
647,141
+0.03(+0.96%)
Dec 30, 2002
3.207
3.223
3.074
3.127
1,697,808
-0.11(-3.40%)
Dec 27, 2002
3.325
3.331
3.203
3.237
378,956
-0.09(-2.79%)
Dec 26, 2002
3.335
3.367
3.314
3.330
375,208
-0.01(-0.26%)
Dec 24, 2002
3.394
3.394
3.326
3.338
300,666
-0.04(-1.33%)
Dec 23, 2002
3.373
3.394
3.328
3.383
638,812
+0.01(+0.19%)
Dec 20, 2002
3.309
3.382
3.302
3.377
618,823
+0.10(+3.03%)
Dec 19, 2002
3.271
3.360
3.243
3.278
585,508
-0.05(-1.44%)
Dec 18, 2002
3.364
3.375
3.309
3.326
520,544
-0.04(-1.30%)
Dec 17, 2002
3.378
3.415
3.359
3.369
640,894
-0.02(-0.72%)
Dec 16, 2002
3.304
3.394
3.304
3.394
791,644
+0.09(+2.88%)
Dec 13, 2002
3.319
3.338
3.287
3.299
307,329
-0.03(-0.77%)
Dec 12, 2002
3.335
3.379
3.309
3.325
628,401
-0.04(-1.11%)
Dec 11, 2002
3.346
3.405
3.341
3.362
614,242
-0.01(-0.16%)
Dec 10, 2002
3.313
3.367
3.287
3.367
543,448
+0.10(+3.07%)
Dec 09, 2002
3.373
3.373
3.260
3.267
706,274
-0.12(-3.59%)
Dec 06, 2002
3.284
3.389
3.267
3.389
531,371
+0.08(+2.35%)
Dec 05, 2002
3.415
3.421
3.305
3.311
700,861
-0.11(-3.21%)
Dec 04, 2002
3.421
3.430
3.347
3.421
840,783
-0.03(-0.77%)
Dec 03, 2002
3.411
3.504
3.378
3.447
1,001,944
+0.01(+0.15%)
Dec 02, 2002
3.458
3.516
3.401
3.442
843,282
+0.03(+0.78%)
Nov 29, 2002
3.479
3.479
3.415
3.415
276,929
-0.04(-1.23%)
Nov 27, 2002
3.362
3.460
3.362
3.458
587,590
+0.12(+3.68%)
Nov 26, 2002
3.442
3.446
3.335
3.335
511,799
-0.13(-3.82%)
Nov 25, 2002
3.474
3.495
3.426
3.468
465,991
-0.00(-0.09%)
Nov 22, 2002
3.474
3.511
3.447
3.471
623,820
-0.00(-0.06%)
Nov 21, 2002
3.362
3.490
3.362
3.473
909,495
+0.12(+3.63%)
Nov 20, 2002
3.218
3.351
3.217
3.351
440,172
+0.14(+4.28%)
Nov 19, 2002
3.244
3.259
3.180
3.214
646,724
-0.03(-1.05%)
Nov 18, 2002
3.320
3.335
3.248
3.248
635,897
-0.05(-1.39%)
Nov 15, 2002
3.271
3.317
3.255
3.294
733,759
+0.01(+0.36%)
Nov 14, 2002
3.175
3.298
3.148
3.282
683,371
+0.16(+5.02%)
Nov 13, 2002
3.148
3.178
3.074
3.125
522,210
-0.03(-1.08%)
Nov 12, 2002
3.154
3.209
3.130
3.159
548,862
+0.01(+0.17%)
Nov 11, 2002
3.201
3.201
3.114
3.154
391,866
-0.05(-1.47%)
Nov 08, 2002
3.227
3.275
3.159
3.201
551,360
-0.02(-0.66%)
Nov 07, 2002
3.309
3.310
3.221
3.222
849,945
-0.12(-3.48%)
Nov 06, 2002
3.287
3.354
3.220
3.338
1,204,748
+0.07(+2.22%)
Nov 05, 2002
3.414
3.414
3.223
3.266
2,160,468
-0.15(-4.35%)
Nov 04, 2002
3.517
3.518
3.394
3.414
1,395,059
-0.06(-1.69%)
Nov 01, 2002
3.342
3.473
3.303
3.473
907,413
+0.13(+3.96%)
Oct 31, 2002
3.410
3.410
3.316
3.341
1,169,351
-0.07(-2.13%)
Oct 30, 2002
3.383
3.413
3.333
3.413
1,233,899
+0.02(+0.69%)
Oct 29, 2002
3.331
3.415
3.273
3.390
1,387,563
+0.03(+0.95%)
Oct 28, 2002
3.276
3.362
3.256
3.358
1,863,966
+0.12(+3.59%)
Oct 25, 2002
3.116
3.250
3.097
3.241
735,841
+0.13(+4.22%)
Oct 24, 2002
3.138
3.171
3.081
3.110
1,067,324
+0.00(+0.00%)
Oct 23, 2002
2.994
3.139
2.951
3.110
803,720
+0.09(+2.97%)
Oct 22, 2002
3.075
3.075
2.955
3.020
745,419
-0.05(-1.74%)
Oct 21, 2002
3.004
3.074
2.952
3.074
590,089
+0.05(+1.59%)
Oct 18, 2002
3.026
3.049
2.978
3.026
708,773
+0.00(+0.04%)
Oct 17, 2002
2.988
3.037
2.951
3.025
576,763
+0.13(+4.46%)
Oct 16, 2002
2.908
2.909
2.850
2.895
618,407
-0.04(-1.34%)
Oct 15, 2002
2.871
2.987
2.871
2.935
1,029,845
+0.17(+6.18%)
Oct 14, 2002
2.699
2.786
2.697
2.764
603,831
+0.06(+2.17%)
Oct 11, 2002
2.679
2.807
2.673
2.706
874,931
+0.08(+3.22%)
Oct 10, 2002
2.487
2.637
2.487
2.621
911,994
+0.13(+5.41%)
Oct 09, 2002
2.537
2.566
2.463
2.487
874,515
-0.09(-3.60%)
Oct 08, 2002
2.519
2.589
2.473
2.580
1,465,020
+0.08(+3.29%)
Oct 07, 2002
2.561
2.577
2.474
2.497
1,001,111
-0.07(-2.70%)
Oct 04, 2002
2.685
2.712
2.535
2.567
1,244,726
-0.11(-3.99%)
Oct 03, 2002
2.770
2.795
2.672
2.673
803,720
-0.10(-3.51%)
Oct 02, 2002
2.862
2.877
2.771
2.771
969,878
-0.12(-4.10%)
Oct 01, 2002
2.889
2.929
2.770
2.889
981,955
+0.00(+0.00%)
Sep 30, 2002
2.798
2.889
2.712
2.889
1,212,244
+0.06(+2.27%)
Sep 27, 2002
2.946
2.946
2.802
2.825
723,348
-0.13(-4.30%)
Sep 26, 2002
2.871
2.956
2.845
2.952
957,802
+0.13(+4.77%)
Sep 25, 2002
2.796
2.850
2.721
2.818
601,333
+0.08(+3.00%)
Sep 24, 2002
2.689
2.807
2.689
2.735
812,882
+0.01(+0.20%)
Sep 23, 2002
2.807
2.808
2.729
2.730
968,629
-0.08(-3.00%)
Sep 20, 2002
2.828
2.861
2.786
2.814
811,216
-0.01(-0.19%)
Sep 19, 2002
2.908
2.950
2.817
2.820
781,233
-0.16(-5.37%)
Sep 18, 2002
2.999
3.013
2.935
2.980
715,436
-0.02(-0.75%)
Sep 17, 2002
3.015
3.074
3.002
3.002
1,103,971
-0.01(-0.35%)
Sep 16, 2002
3.042
3.073
3.000
3.013
455,997
-0.02(-0.77%)
Sep 13, 2002
3.004
3.047
2.990
3.036
412,687
+0.03(+1.07%)
Sep 12, 2002
3.052
3.072
2.997
3.004
590,089
-0.07(-2.43%)
Sep 11, 2002
3.138
3.148
3.079
3.079
529,289
-0.01(-0.21%)
Sep 10, 2002
3.079
3.110
3.048
3.085
879,095
+0.01(+0.38%)
Sep 09, 2002
2.935
3.106
2.883
3.074
876,597
+0.13(+4.46%)
Sep 06, 2002
2.924
2.970
2.919
2.942
523,459
+0.08(+2.68%)
Sep 05, 2002
2.994
2.994
2.866
2.866
1,011,105
-0.14(-4.62%)
Sep 04, 2002
2.887
3.004
2.881
3.004
672,960
+0.10(+3.45%)
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.