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
S&P Midcap 400 Ishares Core ETF
(NY:
IJH
)
61.90
-0.82 (-1.31%)
Official Closing Price
Updated: 6:30 PM EDT, Oct 31, 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 (%)
Sep 30, 2002
7.648
7.775
7.558
7.705
2,282,435
-0.07(-0.91%)
Sep 27, 2002
7.908
8.003
7.764
7.775
689,276
-0.21(-2.69%)
Sep 26, 2002
7.842
7.990
7.842
7.990
343,581
+0.18(+2.25%)
Sep 25, 2002
7.705
7.837
7.637
7.814
532,814
+0.22(+2.88%)
Sep 24, 2002
7.615
7.699
7.589
7.596
477,841
-0.12(-1.58%)
Sep 23, 2002
7.804
7.804
7.663
7.718
3,171,517
-0.10(-1.22%)
Sep 20, 2002
7.875
7.905
7.792
7.813
1,739,048
-0.03(-0.35%)
Sep 19, 2002
7.965
8.002
7.823
7.841
373,181
-0.21(-2.55%)
Sep 18, 2002
7.992
8.109
7.939
8.046
670,247
-0.02(-0.29%)
Sep 17, 2002
8.310
8.310
8.064
8.070
312,923
-0.18(-2.17%)
Sep 16, 2002
8.248
8.272
8.152
8.248
530,700
-0.06(-0.75%)
Sep 13, 2002
8.190
8.311
8.144
8.311
1,665,046
+0.07(+0.84%)
Sep 12, 2002
8.354
8.354
8.223
8.242
403,839
-0.19(-2.21%)
Sep 11, 2002
8.556
8.556
8.428
8.428
134,260
+0.00(+0.06%)
Sep 10, 2002
8.438
8.471
8.373
8.423
113,117
-0.02(-0.18%)
Sep 09, 2002
8.321
8.457
8.245
8.439
224,120
+0.06(+0.76%)
Sep 06, 2002
8.314
8.385
8.249
8.375
205,091
+0.23(+2.86%)
Sep 05, 2002
8.216
8.233
8.121
8.142
345,695
-0.14(-1.72%)
Sep 04, 2002
8.121
8.285
8.110
8.285
215,663
+0.14(+1.73%)
Sep 03, 2002
8.291
8.291
8.117
8.144
1,036,028
-0.27(-3.24%)
Aug 30, 2002
8.419
8.508
8.417
8.417
286,493
-0.02(-0.19%)
Aug 29, 2002
8.264
8.442
8.256
8.433
403,839
+0.07(+0.85%)
Aug 28, 2002
8.433
8.470
8.334
8.362
413,354
-0.19(-2.17%)
Aug 27, 2002
8.778
8.778
8.513
8.547
673,418
-0.15(-1.70%)
Aug 26, 2002
8.636
8.713
8.533
8.695
262,178
+0.09(+1.10%)
Aug 23, 2002
8.752
8.752
8.600
8.600
365,781
-0.24(-2.69%)
Aug 22, 2002
8.696
8.830
8.678
8.838
238,920
+0.13(+1.47%)
Aug 21, 2002
8.657
8.710
8.568
8.710
718,877
+0.15(+1.80%)
Aug 20, 2002
8.619
8.623
8.532
8.556
459,869
+0.02(+0.18%)
Aug 16, 2002
8.409
8.578
8.409
8.541
297,065
+0.07(+0.83%)
Aug 15, 2002
8.419
8.482
8.349
8.471
446,126
+0.13(+1.59%)
Aug 14, 2002
8.111
8.338
7.996
8.338
444,012
+0.27(+3.30%)
Aug 13, 2002
8.258
8.315
8.072
8.072
304,465
-0.21(-2.54%)
Aug 12, 2002
8.180
8.315
8.135
8.282
3,182,088
+0.23(+2.84%)
Aug 07, 2002
8.123
8.125
7.876
8.053
1,746,448
+0.09(+1.14%)
Aug 06, 2002
7.898
8.028
7.879
7.962
349,924
+0.28(+3.70%)
Aug 05, 2002
7.903
7.926
7.678
7.678
845,737
-0.27(-3.44%)
Aug 02, 2002
8.135
8.135
7.898
7.951
368,953
-0.23(-2.76%)
Aug 01, 2002
8.324
8.353
8.169
8.177
352,038
-0.18(-2.21%)
Jul 31, 2002
8.352
8.380
8.248
8.362
666,018
+0.00(+0.06%)
Jul 30, 2002
8.244
8.430
8.159
8.357
1,184,033
+0.05(+0.57%)
Jul 29, 2002
8.078
8.328
8.056
8.310
460,927
+0.44(+5.60%)
Jul 26, 2002
7.876
7.879
7.778
7.869
250,549
+0.08(+1.02%)
Jul 25, 2002
7.771
7.972
7.671
7.790
461,984
-0.07(-0.90%)
Jul 24, 2002
7.260
7.861
7.256
7.861
1,905,024
+0.40(+5.32%)
Jul 23, 2002
7.719
7.747
7.454
7.463
409,125
-0.26(-3.31%)
Jul 22, 2002
7.946
8.039
7.609
7.719
1,360,580
-0.27(-3.34%)
Jul 19, 2002
8.014
8.088
7.907
7.985
764,335
-0.39(-4.65%)
Jul 17, 2002
8.561
8.570
8.245
8.375
654,389
-0.03(-0.41%)
Jul 12, 2002
8.513
8.557
8.363
8.409
282,265
-0.03(-0.41%)
Jul 11, 2002
8.343
8.471
8.220
8.444
990,570
-0.00(-0.02%)
Jul 10, 2002
8.702
8.737
8.446
8.446
1,176,632
-0.26(-3.04%)
Jul 09, 2002
8.911
8.911
8.711
8.711
621,617
-0.18(-2.03%)
Jul 08, 2002
9.015
9.081
8.882
8.892
646,989
-0.12(-1.37%)
Jul 05, 2002
8.849
9.032
8.849
9.016
67,659
+0.26(+2.98%)
Jul 04, 2002
8.702
8.801
8.584
8.754
567,701
+0.00(+0.00%)
Jul 03, 2002
8.702
8.801
8.584
8.754
567,701
-0.01(-0.15%)
Jul 02, 2002
8.948
8.960
8.732
8.768
992,684
-0.26(-2.93%)
Jul 01, 2002
9.251
9.285
9.024
9.033
528,586
-0.21(-2.31%)
Jun 28, 2002
9.251
9.332
9.221
9.246
303,408
+0.08(+0.83%)
Jun 27, 2002
9.175
9.210
9.034
9.171
412,297
+0.08(+0.83%)
Jun 26, 2002
8.892
9.102
8.878
9.095
642,760
+0.01(+0.12%)
Jun 25, 2002
9.270
9.296
9.049
9.084
273,807
-0.16(-1.78%)
Jun 21, 2002
9.346
9.431
9.242
9.248
687,162
-0.15(-1.58%)
Jun 20, 2002
9.535
9.542
9.393
9.397
152,232
-0.11(-1.20%)
Jun 19, 2002
9.565
9.697
9.511
9.511
216,720
-0.13(-1.32%)
Jun 18, 2002
9.606
9.716
9.606
9.639
1,492,727
-0.01(-0.10%)
Jun 17, 2002
9.426
9.648
9.426
9.648
405,954
+0.25(+2.65%)
Jun 14, 2002
9.190
9.401
9.061
9.400
539,157
-0.04(-0.43%)
Jun 12, 2002
9.436
9.462
9.324
9.440
1,154,432
-0.01(-0.10%)
Jun 11, 2002
9.710
9.710
9.450
9.450
174,433
-0.21(-2.16%)
Jun 10, 2002
9.692
9.731
9.659
9.659
308,694
+0.02(+0.26%)
Jun 07, 2002
9.417
9.673
9.417
9.634
1,808,821
+0.08(+0.83%)
Jun 06, 2002
9.743
9.743
9.555
9.555
596,245
-0.18(-1.87%)
Jun 05, 2002
9.696
9.751
9.646
9.737
272,750
-0.26(-2.62%)
May 31, 2002
10.01
10.09
9.999
9.999
313,980
-0.07(-0.66%)
May 28, 2002
10.14
10.14
9.994
10.07
56,981,588
-0.03(-0.26%)
May 27, 2002
10.18
10.18
10.09
10.09
211,434
+0.00(+0.00%)
May 24, 2002
10.18
10.18
10.09
10.09
211,434
-0.12(-1.14%)
May 23, 2002
10.08
10.21
10.03
10.21
310,808
+0.14(+1.43%)
May 22, 2002
10.06
10.11
9.990
10.06
1,097,344
-0.01(-0.08%)
May 21, 2002
10.24
10.26
10.06
10.07
225,177
-0.13(-1.31%)
May 20, 2002
10.29
10.29
10.21
10.21
360,495
-0.12(-1.19%)
May 17, 2002
10.32
10.35
10.24
10.33
382,696
+0.06(+0.61%)
May 16, 2002
10.33
10.33
10.24
10.27
1,083,601
-0.02(-0.21%)
May 15, 2002
10.27
10.40
10.27
10.29
196,634
-0.06(-0.62%)
May 14, 2002
10.24
10.36
10.22
10.35
461,984
+0.24(+2.40%)
May 13, 2002
9.994
10.11
9.970
10.11
326,666
+0.16(+1.56%)
May 10, 2002
10.07
10.10
9.948
9.956
420,754
-0.12(-1.15%)
May 09, 2002
10.18
10.19
10.07
10.07
948,283
-0.14(-1.33%)
May 08, 2002
10.10
10.23
10.08
10.21
255,835
+0.26(+2.62%)
May 07, 2002
10.03
10.03
9.913
9.946
3,382,951
-0.01(-0.10%)
May 06, 2002
10.12
10.15
9.956
9.956
325,609
-0.17(-1.70%)
May 03, 2002
10.19
10.19
10.09
10.13
530,700
-0.09(-0.90%)
May 02, 2002
10.21
10.27
10.18
10.22
289,665
+0.01(+0.12%)
May 01, 2002
10.19
10.25
10.07
10.21
476,784
+0.02(+0.22%)
Apr 30, 2002
10.00
10.19
10.00
10.18
386,925
+0.16(+1.62%)
Apr 29, 2002
10.09
10.10
9.980
10.02
534,929
-0.02(-0.15%)
Apr 26, 2002
10.22
10.25
10.04
10.04
1,917,710
-0.16(-1.60%)
Apr 25, 2002
10.12
10.20
10.07
10.20
486,299
+0.05(+0.54%)
Apr 24, 2002
10.26
10.32
10.14
10.14
589,902
-0.11(-1.11%)
Apr 23, 2002
10.26
10.29
10.24
10.26
311,865
+0.00(+0.05%)
Apr 22, 2002
10.38
10.38
10.23
10.25
1,106,859
-0.14(-1.36%)
Apr 19, 2002
10.40
10.43
10.35
10.40
169,147
+0.04(+0.39%)
Apr 18, 2002
10.43
10.43
10.27
10.36
726,277
-0.07(-0.67%)
Apr 17, 2002
10.46
10.49
10.41
10.43
537,043
+0.02(+0.15%)
Apr 16, 2002
10.37
10.41
10.34
10.41
1,952,597
+0.16(+1.60%)
Apr 15, 2002
10.32
10.33
10.21
10.25
271,693
-0.01(-0.10%)
Apr 12, 2002
10.18
10.26
10.13
10.26
2,000,170
+0.10(+1.02%)
Apr 11, 2002
10.28
10.29
10.14
10.15
1,735,876
-0.13(-1.30%)
Apr 10, 2002
10.16
10.29
10.16
10.29
885,910
+0.16(+1.62%)
Apr 09, 2002
10.18
10.21
10.12
10.12
261,121
-0.02(-0.21%)
Apr 08, 2002
9.946
10.15
9.946
10.14
326,666
+0.10(+0.98%)
Apr 05, 2002
10.07
10.10
10.04
10.05
94,088
+0.00(+0.02%)
Apr 04, 2002
9.946
10.05
9.946
10.04
248,435
+0.06(+0.63%)
Apr 03, 2002
10.11
10.12
9.973
9.981
275,921
-0.17(-1.64%)
Apr 02, 2002
10.18
10.19
10.13
10.15
663,904
-0.09(-0.85%)
Apr 01, 2002
10.18
10.25
10.08
10.23
1,884,938
+0.02(+0.23%)
Mar 29, 2002
10.22
10.29
10.21
10.21
566,644
+0.00(+0.00%)
Mar 28, 2002
10.22
10.29
10.21
10.21
566,644
+0.03(+0.28%)
Mar 27, 2002
10.09
10.21
10.07
10.18
66,813,288
+0.09(+0.94%)
Mar 26, 2002
9.961
10.09
9.961
10.09
768,564
+0.12(+1.16%)
Mar 25, 2002
10.14
10.14
9.958
9.973
8,034,509
-0.18(-1.73%)
Mar 22, 2002
10.21
10.21
10.13
10.15
204,034
-0.06(-0.61%)
Mar 21, 2002
10.14
10.21
10.07
10.21
298,122
+0.08(+0.75%)
Mar 20, 2002
10.23
10.23
10.14
10.14
226,234
-0.14(-1.34%)
Mar 19, 2002
10.27
10.30
10.23
10.27
392,210
+0.03(+0.28%)
Mar 18, 2002
10.20
10.25
10.15
10.24
263,235
+0.10(+0.95%)
Mar 15, 2002
10.10
10.17
10.08
10.15
1,566,729
+0.07(+0.71%)
Mar 14, 2002
10.08
10.12
10.06
10.08
429,211
+0.01(+0.11%)
Mar 13, 2002
10.11
10.14
10.06
10.06
391,153
-0.06(-0.63%)
Mar 12, 2002
10.06
10.17
10.04
10.13
268,521
-0.05(-0.46%)
Mar 11, 2002
10.14
10.21
10.10
10.18
363,667
+0.00(+0.05%)
Mar 08, 2002
10.20
10.23
10.11
10.17
380,582
+0.06(+0.64%)
Mar 07, 2002
10.20
10.20
10.08
10.11
620,560
-0.03(-0.32%)
Mar 06, 2002
9.992
10.14
9.943
10.14
301,294
+0.14(+1.45%)
Mar 05, 2002
9.989
10.09
9.979
9.994
301,294
-0.00(-0.05%)
Mar 04, 2002
9.823
10.02
9.821
9.998
928,197
+0.24(+2.42%)
Mar 01, 2002
9.601
9.762
9.560
9.762
304,465
+0.23(+2.38%)
Feb 28, 2002
9.644
9.667
9.525
9.535
746,363
-0.08(-0.88%)
Feb 27, 2002
9.634
9.695
9.576
9.619
278,036
+0.02(+0.23%)
Feb 26, 2002
9.544
9.615
9.505
9.597
301,294
+0.08(+0.80%)
Feb 25, 2002
9.450
9.535
9.439
9.521
193,462
+0.13(+1.36%)
Feb 22, 2002
9.298
9.420
9.292
9.393
282,265
+0.12(+1.25%)
Feb 21, 2002
9.436
9.468
9.275
9.277
585,673
-0.16(-1.70%)
Feb 20, 2002
9.350
9.437
9.238
9.437
450,355
+0.15(+1.65%)
Feb 19, 2002
9.384
9.416
9.271
9.284
551,843
-0.18(-1.94%)
Feb 18, 2002
9.544
9.544
9.443
9.468
160,690
+0.00(+0.00%)
Feb 15, 2002
9.544
9.544
9.443
9.468
160,690
-0.10(-1.07%)
Feb 14, 2002
9.587
9.629
9.541
9.570
595,188
-0.01(-0.13%)
Feb 13, 2002
9.516
9.582
9.516
9.582
376,353
+0.10(+1.06%)
Feb 12, 2002
9.469
9.527
9.441
9.482
1,185,090
-0.03(-0.31%)
Feb 11, 2002
9.384
9.521
9.370
9.511
396,439
+0.14(+1.47%)
Feb 08, 2002
9.199
9.373
9.199
9.373
595,188
+0.19(+2.06%)
Feb 07, 2002
9.213
9.251
9.166
9.184
528,586
-0.04(-0.47%)
Feb 06, 2002
9.317
9.349
9.205
9.227
478,899
-0.08(-0.81%)
Feb 05, 2002
9.271
9.380
9.261
9.303
255,835
-0.03(-0.30%)
Feb 04, 2002
9.473
9.473
9.308
9.332
246,321
-0.20(-2.14%)
Feb 01, 2002
9.568
9.604
9.529
9.536
297,065
-0.04(-0.40%)
Jan 31, 2002
9.560
9.590
9.522
9.574
655,446
+0.07(+0.71%)
Jan 30, 2002
9.412
9.512
9.294
9.506
491,585
+0.08(+0.86%)
Jan 29, 2002
9.620
9.638
9.375
9.425
359,438
-0.19(-1.97%)
Jan 28, 2002
9.634
9.634
9.554
9.614
243,149
+0.04(+0.41%)
Jan 25, 2002
9.530
9.611
9.510
9.576
334,066
+0.01(+0.13%)
Jan 24, 2002
9.525
9.588
9.525
9.563
1,094,173
+0.09(+1.00%)
Jan 23, 2002
9.346
9.469
9.327
9.469
603,645
+0.13(+1.42%)
Jan 22, 2002
9.458
9.461
9.317
9.336
298,122
-0.07(-0.75%)
Jan 21, 2002
9.421
9.497
9.407
9.407
150,118
+0.00(+0.00%)
Jan 18, 2002
9.421
9.497
9.407
9.407
150,118
-0.10(-1.05%)
Jan 17, 2002
9.454
9.507
9.374
9.507
224,120
+0.14(+1.53%)
Jan 16, 2002
9.450
9.476
9.365
9.365
328,780
-0.16(-1.72%)
Jan 15, 2002
9.483
9.545
9.441
9.528
481,013
+0.07(+0.78%)
Jan 14, 2002
9.611
9.611
9.454
9.454
485,242
-0.17(-1.75%)
Jan 11, 2002
9.730
9.736
9.623
9.623
3,594,385
-0.10(-1.07%)
Jan 10, 2002
9.672
9.732
9.667
9.727
172,319
+0.16(+1.66%)
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.