Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Brazil Ishares MSCI ETF (NY: EWZ )

27.85 +0.15 (+0.54%)
Official Closing Price Updated: 8:00 PM EDT, Jun 11, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2003 6.867 6.966 6.867 6.939 261,805 +0.11(+1.61%)
Sep 29, 2003 6.741 6.829 6.741 6.829 66,545 +0.04(+0.65%)
Sep 26, 2003 6.675 6.796 6.675 6.785 487,512 +0.13(+1.98%)
Sep 25, 2003 6.971 6.971 6.653 6.653 297,904 -0.16(-2.41%)
Sep 24, 2003 6.949 7.032 6.862 6.818 686,054 -0.11(-1.58%)
Sep 23, 2003 7.120 7.120 6.889 6.928 1,722,702 -0.19(-2.62%)
Sep 22, 2003 7.174 7.180 7.174 7.114 493,164 -0.11(-1.52%)
Sep 19, 2003 7.372 7.372 7.169 7.224 245,032 -0.03(-0.45%)
Sep 18, 2003 7.130 7.262 7.130 7.257 2,321,063 +0.21(+2.96%)
Sep 17, 2003 7.070 7.092 7.026 7.048 588,880 +0.02(+0.23%)
Sep 16, 2003 7.213 7.213 7.032 7.032 218,779 -0.13(-1.76%)
Sep 15, 2003 7.213 7.240 7.054 7.158 270,739 -0.09(-1.29%)
Sep 12, 2003 7.262 7.295 7.054 7.251 368,460 +0.12(+1.69%)
Sep 11, 2003 7.196 7.196 7.087 7.130 2,055,429 +0.19(+2.69%)
Sep 10, 2003 6.939 7.098 6.862 6.944 2,425,530 -0.05(-0.71%)
Sep 09, 2003 7.130 7.130 6.856 6.993 1,228,809 -0.13(-1.85%)
Sep 08, 2003 7.262 7.290 7.114 7.125 965,362 -0.07(-0.99%)
Sep 05, 2003 7.109 7.240 7.048 7.196 1,728,354 +0.13(+1.78%)
Sep 04, 2003 6.966 7.087 6.960 7.070 2,015,684 +0.20(+2.87%)
Sep 03, 2003 6.856 6.971 6.856 6.873 170,100 -0.01(-0.16%)
Sep 02, 2003 6.763 6.922 6.736 6.884 2,049,412 +0.16(+2.37%)
Aug 29, 2003 6.692 6.730 6.598 6.725 152,416 +0.06(+0.91%)
Aug 28, 2003 6.681 6.752 6.587 6.664 256,883 +0.05(+0.75%)
Aug 27, 2003 6.494 6.615 6.494 6.615 1,918,327 +0.15(+2.38%)
Aug 26, 2003 6.379 6.483 6.341 6.461 541,660 +0.10(+1.64%)
Aug 25, 2003 6.417 6.423 6.352 6.357 294,440 -0.07(-1.02%)
Aug 22, 2003 6.456 6.467 6.324 6.423 2,786,151 +0.01(+0.09%)
Aug 21, 2003 6.346 6.417 6.291 6.417 1,679,493 +0.08(+1.30%)
Aug 20, 2003 6.220 6.374 6.116 6.335 2,014,955 +0.03(+0.52%)
Aug 19, 2003 6.247 6.302 6.214 6.302 217,685 +0.09(+1.41%)
Aug 18, 2003 6.220 6.242 6.182 6.214 115,223 +0.07(+1.16%)
Aug 15, 2003 6.231 6.242 6.143 6.143 509,572 +0.03(+0.45%)
Aug 14, 2003 5.968 6.143 5.902 6.116 65,451 +0.15(+2.58%)
Aug 13, 2003 6.001 6.012 5.913 5.962 101,549 -0.02(-0.37%)
Aug 12, 2003 5.990 6.006 5.984 5.984 44,849 +0.04(+0.65%)
Aug 11, 2003 6.039 6.039 5.924 5.946 25,524 -0.05(-0.91%)
Aug 08, 2003 5.946 6.001 5.858 6.001 101,367 +0.13(+2.24%)
Aug 07, 2003 5.759 5.913 5.677 5.869 165,360 +0.25(+4.49%)
Aug 06, 2003 5.754 5.754 5.589 5.617 41,750 -0.05(-0.87%)
Aug 05, 2003 5.595 5.710 5.595 5.666 2,464,181 +0.08(+1.37%)
Aug 04, 2003 5.606 5.611 5.414 5.589 910,120 -0.16(-2.77%)
Aug 01, 2003 6.006 6.006 5.748 5.748 198,177 -0.24(-4.03%)
Jul 31, 2003 6.012 6.028 5.957 5.990 2,237,015 +0.03(+0.46%)
Jul 30, 2003 6.105 6.105 5.962 5.962 88,240 -0.14(-2.25%)
Jul 29, 2003 6.171 6.171 6.077 6.099 69,097 -0.08(-1.24%)
Jul 28, 2003 6.204 6.204 6.149 6.176 27,712 -0.03(-0.44%)
Jul 25, 2003 6.225 6.236 6.138 6.204 43,391 +0.08(+1.25%)
Jul 24, 2003 6.165 6.225 6.127 6.127 89,517 +0.02(+0.36%)
Jul 23, 2003 6.225 6.225 6.099 6.105 110,301 -0.10(-1.68%)
Jul 22, 2003 6.105 6.220 6.105 6.209 98,997 +0.13(+2.17%)
Jul 21, 2003 6.088 6.116 6.023 6.077 103,555 -0.02(-0.36%)
Jul 18, 2003 6.044 6.110 6.044 6.099 98,632 +0.07(+1.09%)
Jul 17, 2003 6.072 6.110 6.001 6.033 245,032 -0.08(-1.26%)
Jul 16, 2003 6.149 6.149 6.061 6.110 25,341 -0.04(-0.62%)
Jul 15, 2003 6.165 6.209 6.105 6.149 239,563 +0.05(+0.90%)
Jul 14, 2003 6.061 6.105 5.924 6.094 239,563 +0.14(+2.40%)
Jul 11, 2003 6.028 6.055 5.940 5.951 60,893 -0.06(-1.00%)
Jul 10, 2003 6.023 6.072 5.995 6.012 34,640 -0.09(-1.50%)
Jul 09, 2003 6.055 6.160 6.039 6.103 167,001 +0.03(+0.42%)
Jul 08, 2003 5.990 6.110 5.990 6.077 75,296 +0.05(+0.82%)
Jul 07, 2003 5.979 6.088 5.973 6.028 294,987 +0.08(+1.38%)
Jul 03, 2003 6.017 6.017 5.940 5.946 111,941 -0.09(-1.45%)
Jul 02, 2003 5.995 6.083 5.995 6.033 38,286 +0.12(+1.95%)
Jul 01, 2003 5.798 5.918 5.781 5.918 38,286 +0.10(+1.70%)
Jun 30, 2003 5.814 5.896 5.792 5.820 249,408 +0.00(+0.00%)
Jun 27, 2003 5.852 5.880 5.781 5.820 56,153 -0.03(-0.56%)
Jun 26, 2003 5.863 5.863 5.770 5.852 58,705 +0.04(+0.76%)
Jun 25, 2003 5.820 5.962 5.809 5.809 209,298 +0.03(+0.47%)
Jun 24, 2003 5.776 5.907 5.765 5.781 305,926 -0.03(-0.47%)
Jun 23, 2003 5.798 5.863 5.765 5.809 1,228,626 -0.04(-0.75%)
Jun 20, 2003 5.891 5.946 5.798 5.852 143,847 -0.04(-0.65%)
Jun 19, 2003 5.842 6.006 5.842 5.891 268,368 -0.02(-0.37%)
Jun 18, 2003 6.088 6.088 5.874 5.913 135,096 -0.15(-2.53%)
Jun 17, 2003 6.165 6.171 6.039 6.066 95,715 -0.04(-0.63%)
Jun 16, 2003 6.143 6.165 6.039 6.105 1,074,387 +0.02(+0.36%)
Jun 13, 2003 6.214 6.214 6.083 6.083 131,085 -0.05(-0.89%)
Jun 12, 2003 6.077 6.165 6.012 6.138 214,950 +0.04(+0.72%)
Jun 11, 2003 6.050 6.110 5.957 6.094 235,916 +0.03(+0.45%)
Jun 10, 2003 6.149 6.220 5.995 6.066 320,146 -0.02(-0.36%)
Jun 09, 2003 6.138 6.138 6.006 6.088 196,171 +0.02(+0.36%)
Jun 06, 2003 6.193 6.225 6.061 6.066 232,999 +0.03(+0.45%)
Jun 05, 2003 6.023 6.083 5.913 6.039 607,476 +0.08(+1.29%)
Jun 04, 2003 5.885 6.023 5.863 5.962 599,454 +0.20(+3.52%)
Jun 03, 2003 5.671 5.798 5.650 5.759 150,592 +0.08(+1.45%)
Jun 02, 2003 5.781 5.842 5.650 5.677 93,528 -0.15(-2.54%)
May 30, 2003 5.814 5.891 5.726 5.825 356,062 +0.02(+0.38%)
May 29, 2003 5.754 5.885 5.754 5.803 1,449,228 +0.12(+2.02%)
May 28, 2003 5.715 5.748 5.655 5.688 744,760 +0.02(+0.29%)
May 27, 2003 5.452 5.671 5.452 5.671 590,521 -0.10(-1.71%)
May 23, 2003 5.721 5.792 5.693 5.770 301,550 +0.09(+1.54%)
May 22, 2003 5.639 5.715 5.595 5.682 2,733,279 +0.09(+1.57%)
May 21, 2003 5.584 5.617 5.436 5.595 74,749 +0.12(+2.10%)
May 20, 2003 5.403 5.485 5.375 5.479 306,290 +0.02(+0.30%)
May 19, 2003 5.589 5.644 5.463 5.463 511,943 -0.28(-4.87%)
May 16, 2003 5.622 5.748 5.551 5.743 175,934 +0.06(+1.06%)
May 15, 2003 5.792 5.831 5.633 5.682 467,640 -0.20(-3.36%)
May 14, 2003 5.984 5.984 5.842 5.880 84,594 -0.08(-1.29%)
May 13, 2003 6.001 6.028 5.924 5.957 240,656 +0.03(+0.56%)
May 12, 2003 5.842 5.951 5.820 5.924 439,745 +0.07(+1.22%)
May 09, 2003 5.814 5.852 5.726 5.852 220,055 +0.18(+3.19%)
May 08, 2003 5.682 5.726 5.606 5.671 153,509 +0.02(+0.39%)
May 07, 2003 5.595 5.655 5.545 5.650 647,768 +0.14(+2.59%)
May 06, 2003 5.518 5.529 5.463 5.507 872,016 -0.01(-0.10%)
May 05, 2003 5.578 5.617 5.490 5.512 387,968 -0.04(-0.69%)
May 02, 2003 5.540 5.628 5.512 5.551 219,326 +0.01(+0.20%)
May 01, 2003 5.567 5.617 5.496 5.540 188,879 +0.00(+0.00%)
Apr 30, 2003 5.633 5.633 5.540 5.540 196,171 -0.02(-0.39%)
Apr 29, 2003 5.507 5.704 5.496 5.562 1,466,184 +0.17(+3.15%)
Apr 28, 2003 5.233 5.403 5.167 5.392 592,526 +0.16(+3.04%)
Apr 25, 2003 5.249 5.260 5.205 5.233 47,766 -0.01(-0.10%)
Apr 24, 2003 5.370 5.370 5.211 5.238 150,228 -0.12(-2.25%)
Apr 23, 2003 5.298 5.359 5.277 5.359 130,538 +0.09(+1.66%)
Apr 22, 2003 5.167 5.282 5.150 5.271 128,715 -0.02(-0.31%)
Apr 21, 2003 5.397 5.397 5.222 5.288 129,626 +0.06(+1.15%)
Apr 17, 2003 5.183 5.260 5.172 5.227 171,194 +0.14(+2.69%)
Apr 16, 2003 5.085 5.167 5.052 5.090 475,479 +0.02(+0.32%)
Apr 15, 2003 4.980 5.074 4.975 5.074 540,566 +0.14(+2.89%)
Apr 14, 2003 4.926 4.936 4.871 4.931 442,116 +0.07(+1.35%)
Apr 11, 2003 4.832 4.909 4.805 4.865 152,233 +0.05(+1.14%)
Apr 10, 2003 4.865 4.882 4.788 4.810 28,076 -0.07(-1.46%)
Apr 09, 2003 4.904 4.936 4.876 4.882 442,662 -0.03(-0.56%)
Apr 08, 2003 5.096 5.096 4.887 4.909 263,081 -0.14(-2.72%)
Apr 07, 2003 5.211 5.211 5.046 5.046 305,379 +0.06(+1.21%)
Apr 04, 2003 4.958 4.997 4.893 4.986 139,471 +0.04(+0.89%)
Apr 03, 2003 4.931 4.964 4.865 4.942 875,298 +0.07(+1.35%)
Apr 02, 2003 4.969 4.969 4.843 4.876 707,750 +0.13(+2.77%)
Apr 01, 2003 4.657 4.745 4.618 4.745 178,851 +0.16(+3.59%)
Mar 31, 2003 4.591 4.607 4.503 4.580 65,998 -0.03(-0.71%)
Mar 28, 2003 4.580 4.613 4.558 4.613 521,058 +0.04(+0.96%)
Mar 27, 2003 4.476 4.569 4.454 4.569 21,695 -0.01(-0.12%)
Mar 26, 2003 4.591 4.591 4.536 4.574 87,146 +0.02(+0.36%)
Mar 25, 2003 4.503 4.558 4.481 4.558 520,511 +0.08(+1.71%)
Mar 24, 2003 4.531 4.531 4.476 4.481 292,981 -0.12(-2.62%)
Mar 21, 2003 4.580 4.602 4.503 4.602 1,081,315 +0.15(+3.33%)
Mar 20, 2003 4.366 4.470 4.355 4.454 138,013 +0.02(+0.50%)
Mar 19, 2003 4.470 4.514 4.415 4.432 138,742 -0.04(-0.98%)
Mar 18, 2003 4.465 4.476 4.421 4.476 221,513 +0.08(+1.75%)
Mar 17, 2003 4.383 4.465 4.344 4.399 733,092 +0.00(+0.00%)
Mar 14, 2003 4.487 4.487 4.383 4.399 264,175 -0.02(-0.37%)
Mar 13, 2003 4.317 4.426 4.306 4.415 268,186 +0.12(+2.81%)
Mar 12, 2003 4.223 4.295 4.174 4.295 106,654 +0.10(+2.35%)
Mar 11, 2003 4.108 4.202 4.108 4.196 66,180 +0.10(+2.41%)
Mar 10, 2003 4.169 4.218 4.097 4.097 20,419 -0.16(-3.86%)
Mar 07, 2003 4.207 4.278 4.196 4.262 112,306 +0.07(+1.70%)
Mar 06, 2003 4.136 4.207 4.130 4.191 218,596 +0.09(+2.28%)
Mar 05, 2003 4.163 4.163 4.026 4.097 87,876 +0.03(+0.81%)
Mar 04, 2003 4.053 4.130 4.053 4.064 98,815 -0.04(-0.94%)
Mar 03, 2003 4.010 4.114 4.010 4.103 36,280 +0.02(+0.40%)
Feb 28, 2003 4.053 4.092 4.053 4.086 68,733 +0.04(+1.09%)
Feb 27, 2003 3.977 4.042 3.977 4.042 24,794 +0.08(+2.08%)
Feb 26, 2003 4.031 4.059 3.960 3.960 67,456 -0.05(-1.37%)
Feb 25, 2003 4.004 4.015 3.944 4.015 357,521 -0.09(-2.27%)
Feb 24, 2003 4.108 4.196 4.108 4.108 61,805 +0.07(+1.63%)
Feb 21, 2003 4.070 4.070 4.042 4.042 4,010 +0.00(+0.00%)
Feb 20, 2003 4.092 4.092 4.004 4.042 54,694 +0.01(+0.14%)
Feb 19, 2003 4.114 4.114 4.031 4.037 164,084 -0.08(-1.87%)
Feb 18, 2003 4.103 4.114 4.103 4.114 48,496 +0.18(+4.60%)
Feb 14, 2003 4.004 4.004 3.927 3.933 9,662 -0.09(-2.32%)
Feb 13, 2003 4.020 4.081 3.977 4.026 115,041 -0.12(-2.78%)
Feb 12, 2003 4.130 4.163 4.130 4.141 29,352 -0.02(-0.40%)
Feb 11, 2003 4.240 4.262 4.152 4.158 189,790 +0.04(+1.07%)
Feb 10, 2003 4.037 4.174 4.037 4.114 225,524 -0.03(-0.79%)
Feb 07, 2003 4.196 4.256 4.130 4.147 20,966 +0.03(+0.67%)
Feb 06, 2003 4.141 4.141 4.075 4.119 128,168 -0.10(-2.34%)
Feb 05, 2003 4.223 4.223 4.180 4.218 14,585 +0.05(+1.32%)
Feb 04, 2003 4.245 4.245 4.163 4.163 69,826 -0.13(-3.07%)
Feb 03, 2003 4.317 4.350 4.278 4.295 254,512 -0.02(-0.51%)
Jan 31, 2003 4.202 4.333 4.202 4.317 420,602 +0.13(+3.01%)
Jan 30, 2003 4.229 4.229 4.086 4.191 136,372 -0.02(-0.39%)
Jan 29, 2003 4.015 4.229 4.015 4.207 411,122 +0.19(+4.78%)
Jan 28, 2003 3.977 4.020 3.949 4.015 297,721 +0.05(+1.24%)
Jan 27, 2003 3.845 3.993 3.845 3.966 334,731 -0.07(-1.63%)
Jan 24, 2003 4.147 4.169 4.004 4.031 185,597 -0.20(-4.67%)
Jan 23, 2003 4.355 4.355 4.229 4.229 515,953 -0.05(-1.15%)
Jan 22, 2003 4.339 4.383 4.278 4.278 534,185 -0.13(-2.86%)
Jan 21, 2003 4.437 4.503 4.393 4.404 327,074 -0.21(-4.63%)
Jan 17, 2003 4.690 4.690 4.618 4.618 637,558 -0.20(-4.21%)
Jan 16, 2003 4.816 4.904 4.794 4.821 55,970 +0.05(+1.03%)
Jan 15, 2003 4.909 4.909 4.766 4.772 79,854 -0.16(-3.23%)
Jan 14, 2003 4.953 4.953 4.871 4.931 38,833 -0.01(-0.11%)
Jan 13, 2003 4.898 4.958 4.854 4.936 371,559 +0.01(+0.11%)
Jan 10, 2003 4.838 4.931 4.805 4.931 179,398 +0.15(+3.10%)
Jan 09, 2003 4.799 4.805 4.673 4.783 395,078 +0.19(+4.18%)
Jan 08, 2003 4.734 4.772 4.591 4.591 81,495 -0.15(-3.24%)
Jan 07, 2003 4.794 4.799 4.723 4.745 61,440 -0.07(-1.48%)
Jan 06, 2003 4.854 4.854 4.739 4.816 304,102 +0.25(+5.40%)
Jan 03, 2003 4.651 4.651 4.476 4.569 587,604 +0.15(+3.35%)
Jan 02, 2003 4.448 4.547 4.372 4.421 243,209 +0.04(+1.00%)
Dec 31, 2002 4.432 4.437 4.366 4.377 7,292 -0.05(-1.24%)
Dec 30, 2002 4.328 4.437 4.322 4.432 148,405 -0.03(-0.74%)
Dec 27, 2002 4.553 4.553 4.388 4.465 51,048 -0.01(-0.12%)
Dec 26, 2002 4.542 4.547 4.465 4.470 6,016 -0.10(-2.16%)
Dec 24, 2002 4.361 4.574 4.361 4.569 10,574 +0.13(+2.84%)
Dec 23, 2002 4.717 4.766 4.393 4.443 1,242,665 -0.22(-4.71%)
Dec 20, 2002 4.580 4.766 4.580 4.662 538,743 +0.12(+2.53%)
Dec 19, 2002 4.437 4.607 4.437 4.547 176,846 +0.13(+2.98%)
Dec 18, 2002 4.388 4.415 4.240 4.415 210,210 +0.12(+2.81%)
Dec 17, 2002 4.333 4.383 4.278 4.295 275,661 +0.04(+1.03%)
Dec 16, 2002 4.141 4.300 4.114 4.251 415,315 +0.09(+2.11%)
Dec 13, 2002 4.015 4.163 4.004 4.163 58,341 +0.10(+2.57%)
Dec 12, 2002 4.108 4.108 3.982 4.059 103,190 +0.00(+0.00%)
Dec 11, 2002 4.075 4.081 3.977 4.059 148,769 +0.04(+0.96%)
Dec 10, 2002 3.905 4.031 3.905 4.020 21,330 +0.15(+3.97%)
Dec 09, 2002 3.949 3.993 3.867 3.867 67,821 -0.19(-4.60%)
Dec 06, 2002 3.894 4.053 3.894 4.053 41,932 +0.10(+2.64%)
Dec 05, 2002 4.064 4.070 3.894 3.949 298,086 -0.09(-2.31%)
Dec 04, 2002 3.982 4.081 3.982 4.042 329,262 -0.08(-1.86%)
Dec 03, 2002 4.163 4.163 4.031 4.119 613,675 +0.03(+0.67%)
Dec 02, 2002 4.218 4.223 4.086 4.092 32,816 +0.08(+2.05%)
Nov 29, 2002 4.114 4.114 4.010 4.010 10,938 -0.12(-2.92%)
Nov 27, 2002 4.031 4.130 3.955 4.130 44,302 +0.15(+3.72%)
Nov 26, 2002 4.141 4.141 3.977 3.982 18,960 -0.19(-4.60%)
Nov 25, 2002 4.196 4.218 4.125 4.174 1,838,655 -0.03(-0.78%)
Nov 22, 2002 4.015 4.207 4.015 4.207 15,496 +0.01(+0.26%)
Nov 21, 2002 4.141 4.196 4.114 4.196 83,682 +0.06(+1.46%)
Nov 20, 2002 4.053 4.136 3.955 4.136 225,160 +0.05(+1.34%)
Nov 19, 2002 4.010 4.097 4.010 4.081 88,605 -0.02(-0.53%)
Nov 18, 2002 4.004 4.125 3.982 4.103 68,915 +0.26(+6.70%)
Nov 15, 2002 3.916 3.916 3.741 3.845 11,485 -0.03(-0.85%)
Nov 14, 2002 3.911 3.911 3.785 3.878 53,783 +0.02(+0.43%)
Nov 13, 2002 3.894 3.894 3.796 3.861 22,789 +0.01(+0.28%)
Nov 12, 2002 3.960 4.004 3.845 3.850 17,137 -0.15(-3.84%)
Nov 11, 2002 4.059 4.059 3.966 4.004 14,767 -0.03(-0.68%)
Nov 08, 2002 4.037 4.081 3.993 4.031 91,340 +0.09(+2.23%)
Nov 07, 2002 3.845 3.955 3.818 3.944 66,545 +0.18(+4.66%)
Nov 06, 2002 3.850 3.944 3.735 3.768 1,450,869 -0.21(-5.37%)
Nov 05, 2002 4.010 4.103 3.960 3.982 179,398 -0.03(-0.82%)
Nov 04, 2002 4.169 4.328 4.010 4.015 2,233,916 -0.04(-1.08%)
Nov 01, 2002 4.081 4.174 4.053 4.059 76,390 -0.02(-0.40%)
Oct 31, 2002 4.010 4.097 4.010 4.075 2,459,623 +0.16(+4.21%)
Oct 30, 2002 3.774 3.927 3.774 3.911 607,841 +0.26(+7.22%)
Oct 29, 2002 3.686 3.686 3.543 3.648 719,965 -0.01(-0.30%)
Oct 28, 2002 3.949 4.053 3.658 3.658 1,479,128 -0.23(-5.92%)
Oct 25, 2002 3.768 3.889 3.664 3.889 1,596,722 +0.21(+5.82%)
Oct 24, 2002 3.565 3.730 3.565 3.675 688,971 +0.16(+4.52%)
Oct 23, 2002 3.401 3.538 3.395 3.516 39,234,376 +0.14(+4.23%)
Oct 22, 2002 3.159 3.395 3.154 3.373 79,489 +0.08(+2.50%)
Oct 21, 2002 3.335 3.335 3.181 3.291 45,396 +0.01(+0.17%)
Oct 18, 2002 3.214 3.318 3.214 3.286 307,202 +0.03(+1.01%)
Oct 17, 2002 2.989 3.258 2.989 3.253 603,100 +0.32(+10.84%)
Oct 16, 2002 3.126 3.126 2.934 2.934 440,839 -0.17(-5.48%)
Oct 15, 2002 3.209 3.231 3.028 3.104 159,526 +0.01(+0.18%)
Oct 14, 2002 3.181 3.225 3.099 3.099 79,307 -0.21(-6.46%)
Oct 11, 2002 3.258 3.423 3.187 3.313 80,765 +0.19(+5.96%)
Oct 10, 2002 3.231 3.291 3.126 3.126 28,131,340 -0.07(-2.06%)
Oct 09, 2002 3.209 3.264 3.181 3.192 236,281 -0.23(-6.73%)
Oct 08, 2002 3.302 3.423 3.269 3.423 231,723 +0.07(+2.13%)
Oct 07, 2002 3.401 3.505 3.351 3.351 4,598,553 -0.21(-6.00%)
Oct 04, 2002 3.615 3.615 3.488 3.565 690,794 +0.04(+1.09%)
Oct 03, 2002 3.417 3.543 3.351 3.527 582,316 +0.06(+1.74%)
Oct 02, 2002 3.516 3.615 3.406 3.467 520,876 -0.04(-1.10%)
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
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.