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
Sociedad Quimica Y Minera DE Chile ADR R
(NY:
SQM
)
45.22
-0.21 (-0.47%)
Streaming Delayed Price
Updated: 10:22 AM EDT, Jun 10, 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
2.196
2.209
2.196
2.196
120,210
-0.00(-0.15%)
Sep 29, 2003
2.173
2.201
2.173
2.199
143,887
+0.04(+1.65%)
Sep 26, 2003
2.150
2.167
2.150
2.163
61,926
+0.02(+1.03%)
Sep 25, 2003
2.141
2.142
2.140
2.141
222,206
+0.00(+0.00%)
Sep 24, 2003
2.146
2.146
2.146
2.141
50,998
-0.01(-0.48%)
Sep 23, 2003
2.154
2.154
2.149
2.152
25,499
+0.00(+0.23%)
Sep 22, 2003
2.106
2.147
2.106
2.147
50,998
+0.02(+1.03%)
Sep 19, 2003
2.130
2.130
2.130
2.125
5,464
-0.02(-0.77%)
Sep 18, 2003
2.141
2.141
2.141
2.141
1,821
+0.00(+0.00%)
Sep 17, 2003
2.114
2.141
2.114
2.141
176,672
+0.03(+1.51%)
Sep 16, 2003
2.095
2.108
2.095
2.109
134,781
+0.01(+0.71%)
Sep 15, 2003
2.104
2.104
2.095
2.095
49,176
-0.01(-0.47%)
Sep 12, 2003
2.074
2.104
2.074
2.104
47,355
+0.02(+0.92%)
Sep 11, 2003
2.086
2.108
2.078
2.085
216,742
+0.01(+0.32%)
Sep 10, 2003
2.061
2.079
2.061
2.079
36,427
+0.01(+0.40%)
Sep 09, 2003
2.084
2.084
2.067
2.070
118,388
-0.01(-0.34%)
Sep 08, 2003
2.007
2.091
2.004
2.078
604,693
+0.08(+4.21%)
Sep 05, 2003
1.968
2.004
1.966
1.994
249,527
+0.03(+1.51%)
Sep 04, 2003
1.954
1.983
1.954
1.964
559,159
-0.00(-0.08%)
Sep 03, 2003
1.944
1.966
1.944
1.966
324,203
+0.02(+1.13%)
Sep 02, 2003
1.949
1.955
1.933
1.944
338,774
-0.01(-0.28%)
Aug 29, 2003
1.930
1.952
1.923
1.949
213,099
+0.01(+0.71%)
Aug 28, 2003
1.934
1.953
1.931
1.935
276,847
+0.02(+0.80%)
Aug 27, 2003
1.889
1.941
1.889
1.920
200,350
+0.04(+1.98%)
Aug 26, 2003
1.863
1.884
1.857
1.883
896,111
-0.01(-0.32%)
Aug 25, 2003
1.916
1.916
1.889
1.889
63,747
-0.02(-1.21%)
Aug 22, 2003
1.941
1.942
1.911
1.912
766,794
-0.03(-1.64%)
Aug 21, 2003
1.949
1.963
1.939
1.944
1,435,236
+0.01(+0.28%)
Aug 20, 2003
1.928
1.939
1.928
1.938
555,516
+0.01(+0.34%)
Aug 19, 2003
1.886
1.945
1.886
1.932
182,136
+0.05(+2.90%)
Aug 18, 2003
1.856
1.877
1.850
1.877
193,064
+0.02(+1.18%)
Aug 15, 2003
1.850
1.855
1.850
1.855
61,926
+0.01(+0.57%)
Aug 14, 2003
1.812
1.848
1.810
1.845
1,344,167
+0.03(+1.82%)
Aug 13, 2003
1.810
1.812
1.810
1.812
85,604
+0.00(+0.15%)
Aug 12, 2003
1.819
1.820
1.799
1.809
1,635,586
-0.00(-0.21%)
Aug 11, 2003
1.768
1.815
1.768
1.813
40,070
+0.05(+3.09%)
Aug 08, 2003
1.729
1.760
1.729
1.759
56,462
+0.04(+2.33%)
Aug 07, 2003
1.683
1.718
1.682
1.718
91,068
+0.03(+1.72%)
Aug 06, 2003
1.684
1.690
1.684
1.689
209,457
+0.01(+0.33%)
Aug 05, 2003
1.681
1.684
1.680
1.684
32,784
-0.01(-0.62%)
Aug 04, 2003
1.694
1.694
1.694
1.694
0
+0.00(+0.00%)
Aug 01, 2003
1.676
1.694
1.676
1.694
154,816
+0.02(+1.11%)
Jul 31, 2003
1.658
1.678
1.656
1.676
91,068
+0.01(+0.73%)
Jul 30, 2003
1.653
1.664
1.653
1.664
54,640
+0.01(+0.36%)
Jul 29, 2003
1.653
1.658
1.652
1.658
63,747
+0.02(+0.97%)
Jul 28, 2003
1.647
1.654
1.642
1.642
200,350
-0.01(-0.33%)
Jul 25, 2003
1.620
1.649
1.620
1.647
897,933
+0.04(+2.56%)
Jul 24, 2003
1.603
1.614
1.602
1.606
956,216
+0.00(+0.21%)
Jul 23, 2003
1.603
1.605
1.595
1.603
852,399
+0.01(+0.34%)
Jul 22, 2003
1.597
1.599
1.594
1.597
9,106
+0.00(+0.10%)
Jul 21, 2003
1.595
1.597
1.593
1.596
12,749
+0.01(+0.38%)
Jul 18, 2003
1.589
1.589
1.573
1.589
1,152,924
-0.01(-0.79%)
Jul 17, 2003
1.624
1.624
1.602
1.602
149,351
-0.01(-0.92%)
Jul 16, 2003
1.606
1.617
1.604
1.617
69,211
+0.00(+0.00%)
Jul 15, 2003
1.617
1.617
1.617
1.617
61,926
+0.01(+0.51%)
Jul 14, 2003
1.609
1.609
1.609
1.609
0
+0.00(+0.00%)
Jul 11, 2003
1.604
1.609
1.604
1.609
92,889
+0.01(+0.38%)
Jul 10, 2003
1.602
1.610
1.599
1.603
45,534
-0.00(-0.17%)
Jul 09, 2003
1.592
1.610
1.592
1.605
81,961
+0.02(+1.07%)
Jul 08, 2003
1.600
1.600
1.588
1.588
72,854
-0.01(-0.75%)
Jul 07, 2003
1.611
1.614
1.600
1.600
540,945
-0.02(-1.19%)
Jul 03, 2003
1.620
1.620
1.620
1.620
25,499
+0.01(+0.68%)
Jul 02, 2003
1.606
1.617
1.606
1.609
61,926
+0.00(+0.00%)
Jul 01, 2003
1.565
1.609
1.554
1.609
163,922
+0.07(+4.31%)
Jun 30, 2003
1.543
1.543
1.542
1.542
9,106
-0.00(-0.04%)
Jun 27, 2003
1.543
1.543
1.543
1.543
1,821
+0.00(+0.07%)
Jun 26, 2003
1.543
1.543
1.541
1.542
16,392
+0.01(+0.43%)
Jun 25, 2003
1.543
1.543
1.526
1.535
41,891
-0.02(-1.38%)
Jun 24, 2003
1.565
1.565
1.557
1.557
45,534
-0.01(-0.35%)
Jun 23, 2003
1.570
1.570
1.562
1.562
58,283
-0.02(-1.39%)
Jun 20, 2003
1.589
1.602
1.576
1.584
120,210
-0.01(-0.86%)
Jun 19, 2003
1.602
1.602
1.597
1.598
100,175
+0.00(+0.14%)
Jun 18, 2003
1.598
1.600
1.596
1.596
56,462
+0.01(+0.35%)
Jun 17, 2003
1.590
1.591
1.590
1.590
21,856
-0.00(-0.10%)
Jun 16, 2003
1.592
1.592
1.592
1.592
0
+0.00(+0.00%)
Jun 13, 2003
1.594
1.594
1.591
1.592
89,246
-0.00(-0.17%)
Jun 12, 2003
1.554
1.606
1.554
1.594
198,528
+0.05(+3.16%)
Jun 11, 2003
1.546
1.546
1.546
1.546
0
+0.00(+0.00%)
Jun 10, 2003
1.532
1.557
1.530
1.546
885,183
+0.02(+1.51%)
Jun 09, 2003
1.530
1.531
1.522
1.522
174,851
-0.01(-0.61%)
Jun 06, 2003
1.471
1.543
1.471
1.532
2,265,778
+0.05(+3.33%)
Jun 05, 2003
1.481
1.488
1.481
1.482
14,570
+0.00(+0.00%)
Jun 04, 2003
1.482
1.482
1.482
1.482
3,642
-0.01(-0.37%)
Jun 03, 2003
1.486
1.489
1.484
1.488
202,171
+0.00(+0.22%)
Jun 02, 2003
1.480
1.485
1.480
1.485
9,106
+0.01(+0.90%)
May 30, 2003
1.468
1.471
1.462
1.471
21,856
+0.01(+0.98%)
May 29, 2003
1.446
1.458
1.446
1.457
20,035
+0.02(+1.69%)
May 28, 2003
1.419
1.449
1.419
1.433
296,882
+0.01(+0.54%)
May 27, 2003
1.414
1.425
1.411
1.425
34,605
+0.01(+0.54%)
May 23, 2003
1.403
1.422
1.403
1.418
89,246
+0.01(+0.78%)
May 22, 2003
1.353
1.407
1.353
1.407
167,565
+0.05(+4.02%)
May 21, 2003
1.358
1.358
1.351
1.352
20,035
-0.01(-0.65%)
May 20, 2003
1.406
1.406
1.329
1.361
200,350
-0.03(-2.44%)
May 19, 2003
1.465
1.465
1.395
1.395
331,488
-0.08(-5.15%)
May 16, 2003
1.477
1.477
1.471
1.471
41,891
-0.01(-0.56%)
May 15, 2003
1.478
1.493
1.463
1.479
615,621
+0.01(+0.52%)
May 14, 2003
1.481
1.481
1.471
1.471
7,285
-0.01(-0.41%)
May 13, 2003
1.471
1.479
1.466
1.477
38,248
+0.02(+1.17%)
May 12, 2003
1.449
1.460
1.449
1.460
604,693
+0.01(+0.38%)
May 09, 2003
1.449
1.464
1.449
1.455
573,730
-0.01(-0.38%)
May 08, 2003
1.469
1.474
1.460
1.460
528,196
-0.01(-0.56%)
May 07, 2003
1.469
1.469
1.469
1.469
1,821
+0.01(+0.94%)
May 06, 2003
1.485
1.485
1.452
1.455
100,175
+0.01(+0.68%)
May 05, 2003
1.469
1.469
1.434
1.445
353,344
+0.00(+0.27%)
May 02, 2003
1.421
1.444
1.421
1.441
495,411
-0.01(-0.57%)
May 01, 2003
1.452
1.452
1.449
1.449
20,035
+0.01(+0.38%)
Apr 30, 2003
1.427
1.449
1.427
1.444
85,604
+0.01(+0.73%)
Apr 29, 2003
1.408
1.434
1.408
1.434
12,749
+0.02(+1.75%)
Apr 28, 2003
1.410
1.411
1.408
1.409
431,663
+0.00(+0.19%)
Apr 25, 2003
1.414
1.414
1.389
1.406
249,527
-0.01(-0.89%)
Apr 24, 2003
1.423
1.429
1.419
1.419
271,383
-0.00(-0.08%)
Apr 23, 2003
1.403
1.428
1.400
1.420
750,402
+0.02(+1.21%)
Apr 22, 2003
1.409
1.409
1.402
1.403
118,388
-0.01(-0.55%)
Apr 21, 2003
1.416
1.417
1.410
1.410
72,854
-0.00(-0.31%)
Apr 17, 2003
1.407
1.415
1.407
1.415
200,350
+0.01(+0.55%)
Apr 16, 2003
1.386
1.407
1.381
1.407
60,105
+0.01(+0.51%)
Apr 15, 2003
1.411
1.411
1.400
1.400
182,136
-0.01(-0.78%)
Apr 14, 2003
1.384
1.417
1.373
1.411
724,903
+0.03(+1.98%)
Apr 11, 2003
1.384
1.389
1.382
1.384
27,320
+0.00(+0.00%)
Apr 10, 2003
1.373
1.384
1.370
1.384
734,010
+0.01(+0.80%)
Apr 09, 2003
1.350
1.384
1.350
1.373
344,238
+0.01(+0.89%)
Apr 08, 2003
1.373
1.373
1.359
1.361
27,320
-0.01(-0.88%)
Apr 07, 2003
1.340
1.373
1.340
1.373
469,912
+0.03(+2.42%)
Apr 04, 2003
1.353
1.362
1.339
1.340
54,640
-0.01(-0.65%)
Apr 03, 2003
1.337
1.352
1.337
1.349
160,280
-0.00(-0.08%)
Apr 02, 2003
1.318
1.351
1.318
1.350
387,950
+0.03(+2.46%)
Apr 01, 2003
1.307
1.318
1.300
1.318
278,668
+0.02(+1.44%)
Mar 31, 2003
1.305
1.305
1.299
1.299
3,642
-0.00(-0.17%)
Mar 28, 2003
1.304
1.304
1.295
1.301
174,851
-0.00(-0.17%)
Mar 27, 2003
1.302
1.303
1.302
1.303
18,213
-0.00(-0.21%)
Mar 26, 2003
1.308
1.308
1.301
1.306
78,318
-0.00(-0.25%)
Mar 25, 2003
1.307
1.312
1.307
1.309
162,101
-0.00(-0.13%)
Mar 24, 2003
1.309
1.311
1.309
1.311
5,464
-0.01(-0.50%)
Mar 21, 2003
1.314
1.320
1.309
1.318
163,922
+0.01(+1.05%)
Mar 20, 2003
1.296
1.309
1.295
1.304
346,059
-0.02(-1.29%)
Mar 19, 2003
1.316
1.321
1.315
1.321
12,749
+0.01(+0.88%)
Mar 18, 2003
1.315
1.318
1.309
1.309
18,213
-0.00(-0.08%)
Mar 17, 2003
1.290
1.314
1.290
1.311
32,784
+0.01(+0.46%)
Mar 14, 2003
1.277
1.305
1.277
1.305
18,213
+0.04(+3.08%)
Mar 13, 2003
1.252
1.266
1.252
1.266
7,285
+0.01(+1.05%)
Mar 12, 2003
1.252
1.252
1.252
1.252
14,570
-0.00(-0.09%)
Mar 11, 2003
1.255
1.255
1.250
1.253
40,070
-0.01(-0.74%)
Mar 10, 2003
1.262
1.271
1.258
1.263
94,711
+0.00(+0.00%)
Mar 07, 2003
1.219
1.264
1.219
1.263
280,490
+0.05(+4.07%)
Mar 06, 2003
1.205
1.213
1.205
1.213
7,285
+0.00(+0.23%)
Mar 05, 2003
1.222
1.222
1.210
1.211
14,570
-0.01(-1.12%)
Mar 04, 2003
1.224
1.224
1.224
1.224
0
+0.00(+0.00%)
Mar 03, 2003
1.224
1.224
1.224
1.224
0
+0.00(+0.00%)
Feb 28, 2003
1.214
1.224
1.214
1.224
21,856
+0.01(+0.90%)
Feb 27, 2003
1.196
1.213
1.196
1.213
127,495
+0.02(+2.08%)
Feb 26, 2003
1.196
1.196
1.189
1.189
49,176
-0.00(-0.18%)
Feb 25, 2003
1.200
1.200
1.191
1.191
43,712
-0.01(-0.60%)
Feb 24, 2003
1.198
1.198
1.198
1.198
0
-0.01(-1.22%)
Feb 21, 2003
1.213
1.213
1.213
1.213
1,821
-0.00(-0.32%)
Feb 20, 2003
1.212
1.217
1.212
1.217
7,285
+0.01(+0.73%)
Feb 19, 2003
1.219
1.221
1.208
1.208
29,141
-0.02(-1.83%)
Feb 18, 2003
1.213
1.235
1.213
1.230
34,605
+0.02(+1.59%)
Feb 14, 2003
1.197
1.211
1.197
1.211
29,141
+0.02(+1.29%)
Feb 13, 2003
1.192
1.201
1.192
1.196
29,141
+0.00(+0.32%)
Feb 12, 2003
1.187
1.192
1.187
1.192
12,749
+0.01(+0.51%)
Feb 11, 2003
1.214
1.214
1.180
1.186
83,782
-0.03(-2.66%)
Feb 10, 2003
1.222
1.229
1.217
1.218
12,749
-0.00(-0.31%)
Feb 07, 2003
1.231
1.231
1.222
1.222
7,285
-0.01(-0.71%)
Feb 06, 2003
1.224
1.231
1.224
1.231
7,285
-0.00(-0.22%)
Feb 05, 2003
1.234
1.234
1.234
1.234
0
+0.00(+0.00%)
Feb 04, 2003
1.245
1.245
1.230
1.234
47,355
-0.02(-1.79%)
Feb 03, 2003
1.244
1.260
1.244
1.256
143,887
+0.02(+1.69%)
Jan 31, 2003
1.235
1.239
1.235
1.235
347,880
-0.00(-0.09%)
Jan 30, 2003
1.234
1.236
1.233
1.236
14,570
+0.00(+0.18%)
Jan 29, 2003
1.244
1.244
1.219
1.234
100,175
-0.00(-0.09%)
Jan 28, 2003
1.228
1.240
1.228
1.235
16,392
+0.00(+0.00%)
Jan 27, 2003
1.233
1.239
1.233
1.235
369,737
-0.03(-2.39%)
Jan 23, 2003
1.266
1.266
1.266
1.266
0
+0.00(+0.00%)
Jan 22, 2003
1.249
1.269
1.239
1.266
193,064
+0.01(+0.92%)
Jan 21, 2003
1.264
1.264
1.254
1.254
36,427
-0.02(-1.42%)
Jan 17, 2003
1.277
1.277
1.263
1.272
409,807
-0.01(-0.77%)
Jan 16, 2003
1.275
1.282
1.275
1.282
10,928
+0.01(+0.65%)
Jan 15, 2003
1.296
1.298
1.274
1.274
96,532
-0.03(-2.64%)
Jan 14, 2003
1.298
1.315
1.298
1.308
1,741,225
+0.01(+0.76%)
Jan 13, 2003
1.265
1.307
1.265
1.298
1,387,880
+0.05(+4.42%)
Jan 10, 2003
1.248
1.248
1.241
1.244
18,213
-0.00(-0.35%)
Jan 09, 2003
1.233
1.252
1.233
1.248
189,422
+0.02(+1.47%)
Jan 08, 2003
1.224
1.231
1.223
1.230
14,570
-0.00(-0.27%)
Jan 07, 2003
1.223
1.233
1.223
1.233
29,141
+0.02(+1.81%)
Jan 06, 2003
1.208
1.211
1.208
1.211
12,749
+0.00(+0.00%)
Jan 03, 2003
1.202
1.211
1.202
1.211
43,712
+0.02(+1.52%)
Jan 02, 2003
1.193
1.193
1.193
1.193
1,821
+0.00(+0.14%)
Dec 31, 2002
1.200
1.200
1.191
1.191
40,070
-0.02(-1.81%)
Dec 30, 2002
1.213
1.213
1.213
1.213
12,749
-0.02(-1.82%)
Dec 27, 2002
1.236
1.236
1.236
1.236
0
+0.00(+0.00%)
Dec 26, 2002
1.235
1.238
1.235
1.236
14,570
+0.00(+0.04%)
Dec 24, 2002
1.238
1.238
1.235
1.235
18,213
+0.00(+0.31%)
Dec 23, 2002
1.233
1.233
1.231
1.231
5,464
-0.01(-0.75%)
Dec 20, 2002
1.257
1.264
1.237
1.241
464,448
-0.01(-1.18%)
Dec 19, 2002
1.245
1.262
1.245
1.256
513,625
+0.01(+1.06%)
Dec 18, 2002
1.248
1.273
1.219
1.242
1,784,938
-0.00(-0.31%)
Dec 17, 2002
1.274
1.274
1.241
1.246
278,668
+0.01(+0.89%)
Dec 16, 2002
1.217
1.235
1.216
1.235
160,280
+0.02(+1.58%)
Dec 13, 2002
1.233
1.233
1.211
1.216
377,022
-0.02(-1.99%)
Dec 12, 2002
1.248
1.249
1.235
1.241
387,950
-0.01(-0.62%)
Dec 11, 2002
1.235
1.263
1.235
1.249
285,954
+0.02(+1.93%)
Dec 10, 2002
1.224
1.225
1.224
1.225
3,642
-0.01(-0.84%)
Dec 09, 2002
1.235
1.235
1.235
1.235
1,821
+0.00(+0.22%)
Dec 06, 2002
1.222
1.233
1.213
1.233
50,998
+0.02(+1.58%)
Dec 05, 2002
1.235
1.235
1.213
1.213
21,856
+0.00(+0.00%)
Dec 04, 2002
1.224
1.224
1.210
1.213
770,437
-0.01(-0.67%)
Dec 03, 2002
1.219
1.222
1.208
1.222
94,711
-0.01(-0.89%)
Dec 02, 2002
1.252
1.252
1.222
1.233
355,166
+0.00(+0.22%)
Nov 29, 2002
1.240
1.240
1.230
1.230
16,392
-0.01(-0.66%)
Nov 27, 2002
1.238
1.238
1.238
1.238
29,141
+0.00(+0.27%)
Nov 26, 2002
1.263
1.263
1.235
1.235
29,141
-0.04(-3.23%)
Nov 25, 2002
1.276
1.276
1.276
1.276
125,674
+0.00(+0.17%)
Nov 22, 2002
1.282
1.282
1.257
1.274
599,229
-0.00(-0.21%)
Nov 21, 2002
1.263
1.277
1.257
1.277
652,048
+0.00(+0.00%)
Nov 20, 2002
1.277
1.279
1.268
1.277
407,985
+0.01(+1.09%)
Nov 19, 2002
1.279
1.279
1.257
1.263
140,245
-0.03(-2.34%)
Nov 18, 2002
1.293
1.293
1.293
1.293
0
+0.00(+0.00%)
Nov 15, 2002
1.294
1.294
1.290
1.293
12,749
+0.00(+0.00%)
Nov 14, 2002
1.301
1.301
1.293
1.293
7,285
+0.00(+0.21%)
Nov 13, 2002
1.271
1.307
1.271
1.290
579,194
+0.02(+1.95%)
Nov 12, 2002
1.271
1.271
1.252
1.266
557,337
+0.01(+0.65%)
Nov 11, 2002
1.263
1.263
1.257
1.257
16,392
-0.01(-0.95%)
Nov 08, 2002
1.257
1.282
1.257
1.269
203,992
-0.01(-0.99%)
Nov 07, 2002
1.230
1.282
1.230
1.282
158,458
+0.05(+4.15%)
Nov 06, 2002
1.236
1.249
1.231
1.231
30,963
+0.00(+0.04%)
Nov 05, 2002
1.224
1.231
1.208
1.230
109,281
-0.00(-0.40%)
Nov 04, 2002
1.230
1.249
1.230
1.235
136,602
+0.04(+2.93%)
Nov 01, 2002
1.191
1.200
1.191
1.200
85,604
+0.00(+0.05%)
Oct 31, 2002
1.186
1.208
1.186
1.200
71,033
+0.01(+1.16%)
Oct 30, 2002
1.126
1.186
1.126
1.186
768,616
+0.06(+5.52%)
Oct 29, 2002
1.145
1.145
1.113
1.124
275,026
-0.02(-1.49%)
Oct 28, 2002
1.145
1.147
1.141
1.141
50,998
-0.01(-1.19%)
Oct 25, 2002
1.155
1.155
1.155
1.155
3,642
-0.00(-0.14%)
Oct 24, 2002
1.147
1.167
1.142
1.156
214,921
+0.00(+0.29%)
Oct 23, 2002
1.083
1.200
1.083
1.153
786,829
+0.07(+6.33%)
Oct 22, 2002
1.076
1.093
1.076
1.084
797,758
+0.01(+0.76%)
Oct 21, 2002
1.066
1.082
1.066
1.076
378,844
+0.01(+0.98%)
Oct 18, 2002
1.054
1.066
1.054
1.066
624,728
+0.02(+1.62%)
Oct 17, 2002
1.044
1.054
1.044
1.049
302,346
-0.01(-0.68%)
Oct 16, 2002
1.060
1.062
1.051
1.056
142,066
-0.01(-0.62%)
Oct 15, 2002
1.082
1.082
1.062
1.062
573,730
-0.02(-1.68%)
Oct 14, 2002
1.081
1.081
1.081
1.081
25,499
+0.00(+0.41%)
Oct 11, 2002
1.039
1.078
1.039
1.076
180,315
+0.05(+4.53%)
Oct 10, 2002
1.029
1.029
1.029
1.029
9,106
-0.04(-3.85%)
Oct 09, 2002
1.070
1.076
1.063
1.071
100,175
-0.01(-0.56%)
Oct 08, 2002
1.077
1.077
1.077
1.077
1,821
+0.01(+0.56%)
Oct 07, 2002
1.093
1.093
1.071
1.071
58,283
-0.02(-1.81%)
Oct 04, 2002
1.090
1.090
1.090
1.090
0
+0.00(+0.00%)
Oct 03, 2002
1.075
1.090
1.075
1.090
116,567
+0.02(+1.95%)
Oct 02, 2002
1.084
1.084
1.068
1.070
25,499
+0.01(+1.14%)
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.