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
Global Payments Inc
(NY:
GPN
)
101.85
+1.28 (+1.27%)
Official Closing Price
Updated: 7:00 PM EDT, May 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, 2003
4.370
4.418
4.322
4.322
825,102
-0.03(-0.69%)
Sep 29, 2003
4.412
4.474
4.352
4.352
1,110,826
-0.01(-0.27%)
Sep 26, 2003
4.466
4.473
4.364
4.364
982,125
-0.08(-1.89%)
Sep 25, 2003
4.495
4.495
4.448
4.448
1,870,120
-0.04(-0.80%)
Sep 24, 2003
4.546
4.558
4.484
4.484
1,292,007
-0.06(-1.32%)
Sep 23, 2003
4.601
4.652
4.544
4.544
938,808
-0.06(-1.25%)
Sep 22, 2003
4.574
4.635
4.562
4.601
592,690
+0.03(+0.66%)
Sep 19, 2003
4.568
4.663
4.568
4.571
630,592
+0.00(+0.03%)
Sep 18, 2003
4.676
4.688
4.562
4.570
1,715,595
-0.11(-2.26%)
Sep 17, 2003
4.559
4.748
4.559
4.676
1,505,676
+0.10(+2.12%)
Sep 16, 2003
4.514
4.579
4.487
4.579
801,361
+0.06(+1.27%)
Sep 15, 2003
4.502
4.527
4.486
4.521
388,185
+0.01(+0.24%)
Sep 12, 2003
4.490
4.519
4.460
4.510
892,159
+0.00(+0.05%)
Sep 11, 2003
4.520
4.520
4.460
4.508
1,383,222
+0.00(+0.08%)
Sep 10, 2003
4.526
4.527
4.502
4.504
1,067,509
-0.02(-0.48%)
Sep 09, 2003
4.514
4.556
4.502
4.526
847,177
+0.01(+0.32%)
Sep 08, 2003
4.502
4.550
4.491
4.511
916,733
-0.02(-0.45%)
Sep 05, 2003
4.516
4.538
4.477
4.532
487,314
+0.02(+0.35%)
Sep 04, 2003
4.592
4.594
4.496
4.516
375,690
-0.08(-1.65%)
Sep 03, 2003
4.568
4.613
4.562
4.592
316,129
+0.01(+0.26%)
Sep 02, 2003
4.546
4.592
4.515
4.580
505,224
+0.05(+1.06%)
Aug 29, 2003
4.472
4.533
4.446
4.532
272,812
+0.06(+1.40%)
Aug 28, 2003
4.418
4.471
4.400
4.469
264,899
+0.06(+1.36%)
Aug 27, 2003
4.418
4.428
4.384
4.409
135,781
+0.00(+0.00%)
Aug 26, 2003
4.442
4.444
4.346
4.409
306,133
-0.04(-0.97%)
Aug 25, 2003
4.480
4.480
4.427
4.452
139,530
-0.02(-0.54%)
Aug 22, 2003
4.556
4.568
4.473
4.477
313,213
-0.06(-1.35%)
Aug 21, 2003
4.586
4.613
4.531
4.538
337,371
-0.04(-0.79%)
Aug 20, 2003
4.526
4.586
4.474
4.574
441,914
+0.03(+0.69%)
Aug 19, 2003
4.508
4.580
4.490
4.543
466,905
+0.05(+1.04%)
Aug 18, 2003
4.438
4.525
4.434
4.496
444,830
+0.08(+1.71%)
Aug 15, 2003
4.469
4.472
4.400
4.420
620,596
-0.03(-0.57%)
Aug 14, 2003
4.396
4.460
4.396
4.445
608,101
+0.06(+1.34%)
Aug 13, 2003
4.340
4.419
4.340
4.386
1,413,211
+0.07(+1.61%)
Aug 12, 2003
4.196
4.361
4.196
4.317
2,088,370
+0.25(+6.23%)
Aug 11, 2003
4.082
4.096
4.064
4.064
211,586
-0.03(-0.67%)
Aug 08, 2003
4.076
4.108
4.070
4.091
221,165
+0.03(+0.80%)
Aug 07, 2003
4.088
4.088
4.042
4.059
159,939
-0.02(-0.47%)
Aug 06, 2003
4.112
4.128
4.078
4.078
189,927
-0.04(-0.93%)
Aug 05, 2003
4.124
4.160
4.106
4.116
494,811
+0.01(+0.20%)
Aug 04, 2003
4.143
4.146
4.102
4.108
359,862
-0.03(-0.84%)
Aug 01, 2003
4.216
4.216
4.143
4.143
289,889
-0.08(-1.99%)
Jul 31, 2003
4.256
4.257
4.190
4.227
272,396
-0.02(-0.54%)
Jul 30, 2003
4.199
4.258
4.172
4.250
409,843
+0.06(+1.35%)
Jul 29, 2003
4.211
4.244
4.174
4.193
293,221
-0.03(-0.63%)
Jul 28, 2003
4.232
4.242
4.185
4.220
255,735
+0.00(+0.00%)
Jul 25, 2003
4.157
4.250
4.142
4.220
331,123
+0.08(+1.88%)
Jul 24, 2003
4.221
4.230
4.142
4.142
286,557
-0.07(-1.57%)
Jul 23, 2003
4.211
4.221
4.164
4.208
308,632
+0.01(+0.34%)
Jul 22, 2003
4.204
4.220
4.108
4.193
464,406
-0.01(-0.23%)
Jul 21, 2003
4.230
4.230
4.150
4.203
413,592
-0.02(-0.51%)
Jul 18, 2003
4.287
4.340
4.196
4.224
1,108,744
+0.06(+1.38%)
Jul 17, 2003
4.268
4.268
4.125
4.167
569,366
-0.11(-2.47%)
Jul 16, 2003
4.354
4.354
4.226
4.272
1,084,170
-0.08(-1.82%)
Jul 15, 2003
4.406
4.407
4.302
4.352
751,796
-0.07(-1.57%)
Jul 14, 2003
4.481
4.503
4.385
4.421
674,326
-0.05(-1.07%)
Jul 11, 2003
4.418
4.517
4.418
4.469
426,087
+0.06(+1.36%)
Jul 10, 2003
4.484
4.484
4.400
4.409
266,565
-0.09(-1.97%)
Jul 09, 2003
4.495
4.534
4.463
4.498
414,425
-0.01(-0.19%)
Jul 08, 2003
4.430
4.556
4.424
4.507
1,652,286
+0.09(+1.96%)
Jul 07, 2003
4.280
4.420
4.280
4.420
574,780
+0.16(+3.78%)
Jul 03, 2003
4.245
4.334
4.245
4.259
426,504
+0.01(+0.28%)
Jul 02, 2003
4.239
4.280
4.238
4.247
735,552
-0.00(-0.08%)
Jul 01, 2003
4.274
4.298
4.167
4.251
775,537
-0.01(-0.25%)
Jun 30, 2003
4.263
4.298
4.247
4.262
1,082,920
+0.00(+0.00%)
Jun 27, 2003
4.202
4.283
4.199
4.262
727,639
+0.07(+1.72%)
Jun 26, 2003
4.179
4.209
4.127
4.190
678,491
+0.01(+0.29%)
Jun 25, 2003
3.992
4.238
3.947
4.178
2,353,686
+0.34(+8.92%)
Jun 24, 2003
3.837
3.851
3.811
3.835
725,556
-0.00(-0.09%)
Jun 23, 2003
3.962
3.962
3.790
3.839
1,088,335
-0.13(-3.24%)
Jun 20, 2003
3.968
3.977
3.925
3.968
338,620
+0.02(+0.61%)
Jun 19, 2003
4.064
4.064
3.936
3.943
371,941
-0.12(-2.87%)
Jun 18, 2003
4.070
4.082
4.030
4.060
262,399
-0.01(-0.21%)
Jun 17, 2003
4.086
4.106
4.016
4.068
366,526
-0.01(-0.29%)
Jun 16, 2003
4.037
4.080
4.010
4.080
389,018
+0.03(+0.77%)
Jun 13, 2003
4.100
4.100
4.016
4.049
348,617
-0.07(-1.69%)
Jun 12, 2003
4.053
4.125
4.046
4.119
266,981
+0.06(+1.51%)
Jun 11, 2003
4.022
4.089
4.010
4.058
182,430
+0.03(+0.78%)
Jun 10, 2003
4.006
4.028
3.974
4.026
337,371
+0.01(+0.24%)
Jun 09, 2003
4.130
4.136
3.980
4.017
376,523
-0.13(-3.10%)
Jun 06, 2003
4.155
4.220
4.142
4.145
755,545
-0.01(-0.26%)
Jun 05, 2003
4.085
4.158
4.079
4.156
481,899
+0.07(+1.76%)
Jun 04, 2003
4.064
4.091
4.058
4.084
264,899
+0.03(+0.65%)
Jun 03, 2003
4.106
4.106
4.034
4.058
501,475
-0.06(-1.46%)
Jun 02, 2003
4.094
4.140
4.076
4.118
620,596
+0.04(+0.88%)
May 30, 2003
3.925
4.082
3.925
4.082
1,094,582
+0.17(+4.33%)
May 29, 2003
3.844
3.932
3.838
3.912
786,783
+0.07(+1.78%)
May 28, 2003
3.835
3.865
3.834
3.844
316,545
+0.02(+0.53%)
May 27, 2003
3.721
3.876
3.712
3.823
1,022,943
+0.09(+2.41%)
May 23, 2003
3.745
3.765
3.724
3.733
126,618
-0.01(-0.16%)
May 22, 2003
3.743
3.783
3.726
3.739
495,227
+0.01(+0.23%)
May 21, 2003
3.685
3.747
3.665
3.731
420,672
+0.04(+1.07%)
May 20, 2003
3.689
3.720
3.663
3.691
429,836
+0.00(+0.03%)
May 19, 2003
3.701
3.717
3.661
3.690
466,488
-0.01(-0.29%)
May 16, 2003
3.697
3.761
3.661
3.701
694,318
-0.02(-0.61%)
May 15, 2003
3.721
3.757
3.684
3.724
378,189
+0.00(+0.03%)
May 14, 2003
3.721
3.745
3.703
3.723
240,741
+0.00(+0.10%)
May 13, 2003
3.743
3.745
3.703
3.719
334,872
-0.02(-0.64%)
May 12, 2003
3.715
3.748
3.700
3.743
865,086
+0.02(+0.58%)
May 09, 2003
3.697
3.750
3.673
3.721
325,292
+0.02(+0.49%)
May 08, 2003
3.681
3.721
3.671
3.703
662,247
+0.02(+0.62%)
May 07, 2003
3.709
3.727
3.678
3.681
606,018
-0.07(-1.83%)
May 06, 2003
3.715
3.772
3.715
3.749
518,552
+0.04(+1.07%)
May 05, 2003
3.676
3.727
3.653
3.709
599,771
+0.06(+1.58%)
May 02, 2003
3.635
3.658
3.607
3.652
999,618
+0.02(+0.46%)
May 01, 2003
3.715
3.715
3.631
3.635
901,323
-0.09(-2.35%)
Apr 30, 2003
3.701
3.787
3.676
3.723
528,965
+0.02(+0.58%)
Apr 29, 2003
3.714
3.721
3.655
3.701
669,328
-0.01(-0.36%)
Apr 28, 2003
3.601
3.723
3.601
3.714
523,966
+0.11(+3.13%)
Apr 25, 2003
3.757
3.767
3.601
3.601
1,411,961
-0.17(-4.52%)
Apr 24, 2003
3.802
3.808
3.768
3.772
491,895
-0.08(-2.03%)
Apr 23, 2003
3.798
3.875
3.768
3.850
616,431
+0.06(+1.55%)
Apr 22, 2003
3.757
3.811
3.751
3.791
726,806
+0.03(+0.89%)
Apr 21, 2003
3.809
3.809
3.727
3.757
650,585
-0.04(-1.04%)
Apr 17, 2003
3.805
3.823
3.792
3.797
381,104
-0.02(-0.53%)
Apr 16, 2003
3.925
3.925
3.786
3.817
846,760
-0.08(-2.09%)
Apr 15, 2003
3.807
3.906
3.739
3.899
1,314,082
+0.09(+2.43%)
Apr 14, 2003
3.703
3.838
3.703
3.807
744,716
+0.12(+3.39%)
Apr 11, 2003
3.679
3.709
3.643
3.682
718,476
+0.05(+1.35%)
Apr 10, 2003
3.591
3.646
3.567
3.633
948,804
+0.04(+1.10%)
Apr 09, 2003
3.637
3.673
3.571
3.593
555,205
-0.05(-1.38%)
Apr 08, 2003
3.708
3.719
3.625
3.643
461,490
-0.06(-1.75%)
Apr 07, 2003
3.755
3.768
3.696
3.708
672,660
+0.01(+0.36%)
Apr 04, 2003
3.661
3.709
3.625
3.695
427,337
+0.04(+1.12%)
Apr 03, 2003
3.732
3.733
3.611
3.654
562,702
-0.08(-2.06%)
Apr 02, 2003
3.640
3.741
3.640
3.731
672,660
+0.12(+3.36%)
Apr 01, 2003
3.649
3.661
3.531
3.610
744,299
-0.05(-1.47%)
Mar 31, 2003
3.583
3.664
3.514
3.664
523,133
+0.08(+2.11%)
Mar 28, 2003
3.595
3.623
3.553
3.588
408,594
-0.00(-0.03%)
Mar 27, 2003
3.561
3.617
3.525
3.589
389,434
+0.03(+0.81%)
Mar 26, 2003
3.637
3.637
3.537
3.561
1,050,849
-0.08(-2.31%)
Mar 25, 2003
3.611
3.675
3.588
3.645
426,087
+0.03(+0.93%)
Mar 24, 2003
3.679
3.681
3.565
3.611
544,375
-0.09(-2.37%)
Mar 21, 2003
3.497
3.750
3.474
3.699
1,190,796
+0.25(+7.35%)
Mar 20, 2003
3.391
3.469
3.349
3.445
1,055,847
+0.09(+2.68%)
Mar 19, 2003
3.319
3.389
3.277
3.355
292,805
+0.04(+1.27%)
Mar 18, 2003
3.230
3.337
3.227
3.313
1,157,475
+0.09(+2.75%)
Mar 17, 2003
3.169
3.229
3.142
3.224
901,739
+0.06(+1.74%)
Mar 14, 2003
3.154
3.175
3.139
3.169
394,849
+0.02(+0.57%)
Mar 13, 2003
3.151
3.170
3.127
3.151
660,998
+0.01(+0.38%)
Mar 12, 2003
3.169
3.192
3.121
3.139
777,620
-0.04(-1.28%)
Mar 11, 2003
3.236
3.240
3.151
3.180
236,992
-0.04(-1.38%)
Mar 10, 2003
3.336
3.338
3.205
3.224
611,017
-0.11(-3.35%)
Mar 07, 2003
3.313
3.420
3.302
3.336
638,923
+0.02(+0.69%)
Mar 06, 2003
3.370
3.371
3.307
3.313
274,895
-0.05(-1.53%)
Mar 05, 2003
3.314
3.377
3.314
3.365
284,891
+0.05(+1.59%)
Mar 04, 2003
3.385
3.391
3.301
3.312
299,052
-0.06(-1.64%)
Mar 03, 2003
3.367
3.390
3.330
3.367
776,787
+0.01(+0.39%)
Feb 28, 2003
3.337
3.361
3.317
3.354
347,367
+0.02(+0.50%)
Feb 27, 2003
3.312
3.397
3.246
3.337
1,538,163
+0.03(+0.76%)
Feb 26, 2003
3.337
3.355
3.304
3.312
292,805
-0.04(-1.29%)
Feb 25, 2003
3.397
3.397
3.289
3.355
833,015
-0.04(-1.24%)
Feb 24, 2003
3.485
3.497
3.385
3.397
399,847
-0.09(-2.48%)
Feb 21, 2003
3.433
3.490
3.389
3.484
236,159
+0.06(+1.86%)
Feb 20, 2003
3.451
3.456
3.385
3.420
293,638
-0.04(-1.11%)
Feb 19, 2003
3.398
3.462
3.380
3.459
298,636
+0.06(+1.66%)
Feb 18, 2003
3.313
3.420
3.275
3.402
233,244
+0.05(+1.58%)
Feb 14, 2003
3.313
3.370
3.275
3.349
739,718
+0.03(+0.79%)
Feb 13, 2003
3.361
3.364
3.228
3.323
1,311,166
-0.04(-1.14%)
Feb 12, 2003
3.414
3.436
3.343
3.361
500,642
-0.06(-1.69%)
Feb 11, 2003
3.379
3.429
3.352
3.419
505,224
+0.05(+1.42%)
Feb 10, 2003
3.385
3.385
3.332
3.371
430,669
-0.00(-0.14%)
Feb 07, 2003
3.376
3.401
3.349
3.376
415,258
+0.01(+0.43%)
Feb 06, 2003
3.450
3.451
3.353
3.361
404,012
-0.11(-3.08%)
Feb 05, 2003
3.481
3.535
3.451
3.468
561,869
-0.02(-0.48%)
Feb 04, 2003
3.448
3.531
3.445
3.485
727,639
+0.04(+1.15%)
Feb 03, 2003
3.449
3.471
3.406
3.445
292,388
+0.02(+0.60%)
Jan 31, 2003
3.331
3.425
3.325
3.425
467,738
+0.09(+2.81%)
Jan 30, 2003
3.421
3.439
3.310
3.331
324,043
-0.09(-2.63%)
Jan 29, 2003
3.280
3.421
3.260
3.421
664,746
+0.11(+3.26%)
Jan 28, 2003
3.361
3.385
3.304
3.313
657,665
-0.04(-1.11%)
Jan 27, 2003
3.541
3.547
3.335
3.350
627,677
-0.19(-5.42%)
Jan 24, 2003
3.421
3.553
3.421
3.543
526,049
+0.14(+4.02%)
Jan 23, 2003
3.403
3.415
3.385
3.406
1,112,076
+0.02(+0.46%)
Jan 22, 2003
3.441
3.454
3.379
3.390
566,450
-0.05(-1.43%)
Jan 21, 2003
3.547
3.547
3.439
3.439
319,045
-0.13(-3.54%)
Jan 17, 2003
3.604
3.628
3.559
3.565
386,102
-0.05(-1.30%)
Jan 16, 2003
3.682
3.682
3.595
3.612
419,006
-0.06(-1.57%)
Jan 15, 2003
3.685
3.715
3.609
3.670
564,784
-0.08(-2.08%)
Jan 14, 2003
3.763
3.796
3.730
3.748
389,851
-0.02(-0.41%)
Jan 13, 2003
3.781
3.823
3.750
3.763
486,064
+0.00(+0.00%)
Jan 10, 2003
3.703
3.805
3.690
3.763
694,735
+0.06(+1.62%)
Jan 09, 2003
3.721
3.730
3.681
3.703
522,300
-0.02(-0.48%)
Jan 08, 2003
3.799
3.801
3.691
3.721
335,288
-0.08(-2.12%)
Jan 07, 2003
3.811
3.833
3.765
3.802
499,392
-0.01(-0.31%)
Jan 06, 2003
3.811
3.841
3.786
3.814
876,332
+0.02(+0.41%)
Jan 03, 2003
3.781
3.811
3.781
3.798
446,496
-0.01(-0.35%)
Jan 02, 2003
3.859
3.859
3.795
3.811
1,087,085
-0.03(-0.81%)
Dec 31, 2002
3.787
3.847
3.775
3.843
680,573
+0.06(+1.46%)
Dec 30, 2002
3.774
3.807
3.706
3.787
656,416
+0.02(+0.64%)
Dec 27, 2002
3.835
3.835
3.733
3.763
313,630
-0.08(-2.00%)
Dec 26, 2002
3.841
3.870
3.768
3.840
326,542
+0.01(+0.22%)
Dec 24, 2002
3.803
3.832
3.772
3.832
273,645
+0.01(+0.38%)
Dec 23, 2002
3.779
3.823
3.720
3.817
735,136
+0.04(+0.95%)
Dec 20, 2002
3.768
3.841
3.749
3.781
1,603,971
+0.01(+0.32%)
Dec 19, 2002
3.583
3.769
3.569
3.769
1,580,647
+0.18(+5.02%)
Dec 18, 2002
3.627
3.627
3.541
3.589
961,716
-0.04(-1.03%)
Dec 17, 2002
3.667
3.696
3.611
3.627
371,941
-0.04(-1.11%)
Dec 16, 2002
3.601
3.667
3.571
3.667
545,208
+0.06(+1.66%)
Dec 13, 2002
3.636
3.637
3.559
3.607
552,705
-0.03(-0.83%)
Dec 12, 2002
3.601
3.678
3.553
3.637
850,925
-0.01(-0.23%)
Dec 11, 2002
3.637
3.707
3.573
3.646
286,140
+0.02(+0.50%)
Dec 10, 2002
3.630
3.637
3.547
3.628
770,539
+0.00(+0.00%)
Dec 09, 2002
3.659
3.672
3.589
3.628
442,331
-0.03(-0.92%)
Dec 06, 2002
3.607
3.671
3.571
3.661
496,060
+0.04(+1.16%)
Dec 05, 2002
3.625
3.667
3.597
3.619
369,442
+0.01(+0.33%)
Dec 04, 2002
3.496
3.619
3.485
3.607
1,393,635
+0.11(+3.02%)
Dec 03, 2002
3.502
3.540
3.487
3.502
486,897
-0.00(-0.10%)
Dec 02, 2002
3.481
3.540
3.475
3.505
297,803
+0.04(+1.28%)
Nov 29, 2002
3.535
3.561
3.461
3.461
99,961
-0.06(-1.60%)
Nov 27, 2002
3.510
3.610
3.511
3.517
629,759
-0.01(-0.41%)
Nov 26, 2002
3.510
3.551
3.469
3.532
405,262
+0.02(+0.62%)
Nov 25, 2002
3.571
3.571
3.487
3.510
503,974
-0.06(-1.55%)
Nov 22, 2002
3.540
3.600
3.540
3.565
316,129
+0.02(+0.64%)
Nov 21, 2002
3.486
3.595
3.481
3.543
707,230
+0.05(+1.44%)
Nov 20, 2002
3.385
3.513
3.385
3.492
788,865
+0.11(+3.16%)
Nov 19, 2002
3.343
3.405
3.311
3.385
547,291
+0.02(+0.71%)
Nov 18, 2002
3.397
3.427
3.319
3.361
426,087
-0.03(-0.96%)
Nov 15, 2002
3.359
3.460
3.359
3.394
467,321
+0.03(+1.04%)
Nov 14, 2002
3.361
3.438
3.355
3.359
581,445
+0.00(+0.11%)
Nov 13, 2002
3.169
3.379
3.169
3.355
1,209,955
+0.10(+3.10%)
Nov 12, 2002
3.310
3.361
3.241
3.254
694,735
-0.05(-1.60%)
Nov 11, 2002
3.421
3.422
3.292
3.307
660,998
-0.10(-2.96%)
Nov 08, 2002
3.511
3.529
3.403
3.408
563,118
-0.09(-2.67%)
Nov 07, 2002
3.511
3.517
3.481
3.502
366,943
-0.01(-0.24%)
Nov 06, 2002
3.502
3.541
3.497
3.510
777,620
+0.01(+0.21%)
Nov 05, 2002
3.558
3.558
3.445
3.503
427,337
-0.06(-1.55%)
Nov 04, 2002
3.595
3.637
3.547
3.558
1,549,825
-0.01(-0.30%)
Nov 01, 2002
3.391
3.577
3.366
3.569
794,697
+0.18(+5.24%)
Oct 31, 2002
3.283
3.431
3.283
3.391
824,685
+0.12(+3.67%)
Oct 30, 2002
3.242
3.288
3.206
3.271
663,080
+0.03(+0.93%)
Oct 29, 2002
3.353
3.353
3.193
3.241
1,221,201
-0.14(-4.12%)
Oct 28, 2002
3.463
3.478
3.380
3.380
202,839
-0.07(-2.05%)
Oct 25, 2002
3.436
3.474
3.433
3.451
323,626
+0.01(+0.28%)
Oct 24, 2002
3.439
3.499
3.385
3.442
544,375
+0.01(+0.42%)
Oct 23, 2002
3.441
3.463
3.409
3.427
693,902
-0.02(-0.63%)
Oct 22, 2002
3.541
3.541
3.424
3.449
516,886
-0.09(-2.61%)
Oct 21, 2002
3.385
3.541
3.301
3.541
468,154
+0.15(+4.46%)
Oct 18, 2002
3.497
3.517
3.368
3.390
548,957
-0.11(-3.25%)
Oct 17, 2002
3.367
3.546
3.367
3.504
1,356,982
+0.26(+8.07%)
Oct 16, 2002
3.391
3.391
3.179
3.242
1,093,333
-0.22(-6.44%)
Oct 15, 2002
3.343
3.511
3.343
3.466
813,439
+0.19(+5.79%)
Oct 14, 2002
3.208
3.301
3.188
3.276
414,425
+0.07(+2.17%)
Oct 11, 2002
3.107
3.280
3.107
3.206
704,314
+0.10(+3.25%)
Oct 10, 2002
2.941
3.133
2.941
3.106
798,862
+0.15(+5.25%)
Oct 09, 2002
2.988
2.998
2.928
2.951
484,398
-0.04(-1.21%)
Oct 08, 2002
2.989
3.037
2.946
2.987
823,436
-0.01(-0.40%)
Oct 07, 2002
2.989
3.037
2.977
2.999
648,919
+0.00(+0.12%)
Oct 04, 2002
3.008
3.037
2.953
2.995
1,289,924
-0.04(-1.23%)
Oct 03, 2002
3.217
3.227
2.893
3.032
1,938,844
-0.17(-5.43%)
Oct 02, 2002
3.241
3.244
3.181
3.206
1,046,684
-0.06(-1.87%)
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.