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
Cryolife
(NY:
CRY
)
N/A
UNCHANGED
Last Price
Updated:
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
5.990
6.076
5.761
5.875
291,054
-0.07(-1.12%)
Sep 29, 2003
5.894
6.104
5.828
5.942
100,862
+0.10(+1.63%)
Sep 26, 2003
6.009
6.104
5.837
5.847
263,584
-0.40(-6.41%)
Sep 25, 2003
6.438
6.610
6.247
6.247
156,955
-0.24(-3.68%)
Sep 24, 2003
6.753
6.963
6.419
6.486
242,090
-0.33(-4.90%)
Sep 23, 2003
6.743
6.829
6.724
6.819
142,276
+0.06(+0.85%)
Sep 22, 2003
6.724
6.781
6.686
6.762
137,558
-0.03(-0.42%)
Sep 19, 2003
6.676
6.762
6.638
6.791
149,930
+0.11(+1.71%)
Sep 18, 2003
6.686
6.762
6.648
6.676
158,423
+0.04(+0.57%)
Sep 17, 2003
6.724
6.724
6.600
6.638
83,353
-0.09(-1.28%)
Sep 16, 2003
6.552
6.877
6.648
6.724
214,621
+0.17(+2.62%)
Sep 15, 2003
6.657
6.734
6.533
6.552
89,329
-0.01(-0.15%)
Sep 12, 2003
6.724
6.724
6.295
6.562
147,204
-0.10(-1.43%)
Sep 11, 2003
6.772
6.858
6.629
6.657
162,302
-0.08(-1.13%)
Sep 10, 2003
6.915
7.010
6.562
6.734
372,624
-0.09(-1.26%)
Sep 09, 2003
6.276
7.792
6.219
6.819
2,125,765
+0.62(+10.00%)
Sep 08, 2003
6.161
6.448
6.161
6.200
204,346
+0.08(+1.25%)
Sep 05, 2003
6.056
6.190
6.028
6.123
136,824
+0.08(+1.26%)
Sep 04, 2003
5.646
6.171
5.561
6.047
281,303
+0.50(+8.93%)
Sep 03, 2003
5.437
5.665
5.236
5.551
254,043
+0.26(+4.86%)
Sep 02, 2003
5.379
5.389
5.217
5.293
113,758
-0.05(-0.89%)
Aug 29, 2003
5.646
5.646
5.341
5.341
116,484
-0.21(-3.78%)
Aug 28, 2003
5.494
5.627
5.379
5.551
135,986
+0.15(+2.83%)
Aug 27, 2003
5.532
5.551
5.389
5.398
41,099
-0.16(-2.92%)
Aug 26, 2003
5.379
5.580
5.074
5.561
123,404
+0.13(+2.46%)
Aug 25, 2003
5.618
5.618
5.427
5.427
107,887
-0.15(-2.73%)
Aug 22, 2003
5.723
5.723
5.532
5.580
225,839
-0.14(-2.50%)
Aug 21, 2003
5.580
5.723
5.494
5.723
316,007
+0.30(+5.45%)
Aug 20, 2003
5.103
5.484
5.103
5.427
251,946
+0.32(+6.36%)
Aug 19, 2003
4.960
5.169
4.960
5.103
162,931
+0.13(+2.69%)
Aug 18, 2003
4.941
5.055
4.893
4.969
143,954
-0.02(-0.38%)
Aug 15, 2003
5.141
5.150
4.912
4.988
95,515
-0.10(-2.06%)
Aug 14, 2003
4.979
5.103
4.979
5.093
117,952
+0.21(+4.30%)
Aug 13, 2003
5.084
5.084
4.712
4.883
394,747
-0.08(-1.54%)
Aug 12, 2003
5.055
5.074
4.864
4.960
169,641
-0.10(-2.07%)
Aug 11, 2003
5.246
5.246
4.960
5.065
167,440
+0.08(+1.53%)
Aug 08, 2003
4.578
5.351
4.502
4.988
584,205
+0.51(+11.28%)
Aug 07, 2003
4.769
4.788
3.815
4.483
1,466,594
-0.52(-10.48%)
Aug 06, 2003
5.932
5.932
4.874
5.007
1,558,859
-0.83(-14.22%)
Aug 05, 2003
6.581
6.581
5.627
5.837
1,385,652
-1.19(-16.96%)
Aug 04, 2003
7.249
7.249
6.915
7.029
97,297
-0.22(-3.03%)
Aug 01, 2003
7.249
7.459
7.249
7.249
98,136
-0.01(-0.13%)
Jul 31, 2003
7.125
7.439
7.125
7.258
216,298
+0.23(+3.26%)
Jul 30, 2003
7.058
7.182
6.924
7.029
106,104
+0.07(+0.96%)
Jul 29, 2003
7.172
7.201
6.791
6.963
221,016
-0.11(-1.62%)
Jul 28, 2003
7.296
7.487
7.077
7.077
160,834
-0.22(-3.01%)
Jul 25, 2003
6.934
7.487
6.915
7.296
203,716
+0.31(+4.51%)
Jul 24, 2003
6.762
7.039
6.629
6.982
247,752
+0.32(+4.87%)
Jul 23, 2003
6.848
6.867
6.524
6.657
282,561
-0.11(-1.69%)
Jul 22, 2003
6.581
6.886
6.343
6.772
630,966
+0.32(+5.03%)
Jul 21, 2003
7.773
7.773
6.409
6.448
921,287
-1.50(-18.85%)
Jul 18, 2003
8.012
8.107
7.888
7.945
137,244
-0.05(-0.60%)
Jul 17, 2003
7.945
8.059
7.945
7.993
99,394
+0.03(+0.36%)
Jul 16, 2003
8.679
8.679
7.926
7.964
465,623
-0.53(-6.29%)
Jul 15, 2003
8.441
8.822
8.393
8.498
278,053
+0.09(+1.02%)
Jul 14, 2003
7.678
8.746
7.630
8.412
660,324
+0.26(+3.16%)
Jul 11, 2003
10.07
10.47
7.869
8.155
1,783,650
-1.95(-19.26%)
Jul 10, 2003
10.04
10.16
9.910
10.10
103,169
+0.01(+0.10%)
Jul 09, 2003
9.709
10.09
9.681
10.09
217,137
+0.29(+2.92%)
Jul 08, 2003
9.681
9.891
9.614
9.805
165,343
-0.02(-0.19%)
Jul 07, 2003
9.538
9.824
9.538
9.824
179,287
+0.33(+3.52%)
Jul 03, 2003
9.538
9.605
9.423
9.490
42,987
-0.07(-0.70%)
Jul 02, 2003
9.585
9.729
9.347
9.557
156,640
+0.00(+0.00%)
Jul 01, 2003
9.776
9.795
9.452
9.557
141,542
-0.31(-3.19%)
Jun 30, 2003
9.156
9.872
9.156
9.872
311,289
+0.64(+6.92%)
Jun 27, 2003
9.376
9.490
9.233
9.233
122,146
-0.19(-2.02%)
Jun 26, 2003
9.252
9.423
9.213
9.423
94,361
+0.24(+2.60%)
Jun 25, 2003
9.061
9.442
9.061
9.185
107,362
+0.10(+1.16%)
Jun 24, 2003
9.156
9.252
8.965
9.080
180,441
-0.20(-2.16%)
Jun 23, 2003
9.891
9.891
8.880
9.280
381,012
-0.71(-7.07%)
Jun 20, 2003
10.28
10.30
9.633
9.986
368,745
-0.22(-2.15%)
Jun 19, 2003
10.21
10.35
10.01
10.21
264,003
+0.07(+0.66%)
Jun 18, 2003
10.06
10.21
9.776
10.14
200,886
+0.03(+0.28%)
Jun 17, 2003
9.709
10.21
9.576
10.11
278,892
+0.45(+4.64%)
Jun 16, 2003
9.547
9.776
9.395
9.662
186,207
+0.12(+1.30%)
Jun 13, 2003
9.585
9.690
9.481
9.538
151,713
+0.05(+0.50%)
Jun 12, 2003
9.776
10.01
9.357
9.490
512,070
-0.48(-4.78%)
Jun 11, 2003
10.30
10.40
9.719
9.967
309,087
-0.25(-2.43%)
Jun 10, 2003
10.06
10.43
10.06
10.21
376,818
+0.26(+2.59%)
Jun 09, 2003
9.395
10.24
9.395
9.957
649,210
+0.56(+5.99%)
Jun 06, 2003
9.156
9.967
9.156
9.395
614,610
+0.33(+3.68%)
Jun 05, 2003
8.765
9.109
8.641
9.061
350,397
+0.39(+4.51%)
Jun 04, 2003
8.632
8.727
8.498
8.670
173,626
+0.13(+1.56%)
Jun 03, 2003
8.422
8.584
8.298
8.536
163,875
+0.14(+1.70%)
Jun 02, 2003
8.737
8.899
8.393
8.393
258,656
-0.25(-2.87%)
May 30, 2003
8.489
8.765
8.489
8.641
149,301
+0.10(+1.12%)
May 29, 2003
8.632
8.775
8.527
8.546
202,249
-0.07(-0.78%)
May 28, 2003
8.374
8.870
8.355
8.613
324,395
+0.26(+3.08%)
May 27, 2003
8.012
8.412
7.878
8.355
201,515
+0.27(+3.30%)
May 23, 2003
8.088
8.107
7.993
8.088
69,408
-0.02(-0.24%)
May 22, 2003
7.869
8.441
7.869
8.107
218,919
+0.21(+2.66%)
May 21, 2003
7.878
7.897
7.392
7.897
291,788
+0.07(+0.85%)
May 20, 2003
7.802
8.136
7.678
7.830
287,174
-0.21(-2.61%)
May 19, 2003
8.613
8.622
7.945
8.040
370,213
-0.64(-7.36%)
May 16, 2003
8.775
8.832
8.679
8.679
299,232
-0.14(-1.62%)
May 15, 2003
8.393
8.870
8.393
8.822
295,457
+0.33(+3.93%)
May 14, 2003
8.994
9.299
8.164
8.489
672,591
-0.39(-4.40%)
May 13, 2003
8.584
8.937
8.584
8.880
303,321
+0.24(+2.76%)
May 12, 2003
8.174
8.727
8.107
8.641
467,301
+0.32(+3.90%)
May 09, 2003
7.869
8.336
7.869
8.317
325,968
+0.45(+5.70%)
May 08, 2003
7.869
7.935
7.830
7.869
101,701
-0.01(-0.12%)
May 07, 2003
7.821
7.945
7.821
7.878
210,951
-0.06(-0.72%)
May 06, 2003
7.974
8.098
7.869
7.935
174,884
-0.04(-0.48%)
May 05, 2003
7.821
8.059
7.821
7.974
265,366
+0.14(+1.83%)
May 02, 2003
7.649
7.888
7.487
7.830
364,342
+0.18(+2.37%)
May 01, 2003
7.344
8.107
7.344
7.649
982,203
+0.40(+5.53%)
Apr 30, 2003
7.315
7.659
7.106
7.249
473,382
-0.10(-1.43%)
Apr 29, 2003
7.172
7.487
6.963
7.354
481,350
+0.31(+4.47%)
Apr 28, 2003
6.533
7.048
6.467
7.039
305,942
+0.50(+7.58%)
Apr 25, 2003
6.591
6.629
6.438
6.543
89,748
+0.00(+0.00%)
Apr 24, 2003
6.352
6.591
6.343
6.543
105,370
+0.05(+0.73%)
Apr 23, 2003
6.352
6.705
6.343
6.495
136,405
+0.10(+1.64%)
Apr 22, 2003
6.362
6.524
6.266
6.390
122,251
+0.03(+0.45%)
Apr 21, 2003
6.581
6.657
6.343
6.362
199,208
-0.17(-2.63%)
Apr 17, 2003
6.152
6.724
6.133
6.533
187,675
+0.43(+7.03%)
Apr 16, 2003
6.056
6.123
5.961
6.104
145,002
+0.05(+0.79%)
Apr 15, 2003
6.180
6.190
6.047
6.056
79,893
-0.10(-1.55%)
Apr 14, 2003
6.180
6.200
6.076
6.152
64,375
-0.03(-0.46%)
Apr 11, 2003
6.343
6.352
6.152
6.180
134,623
-0.14(-2.26%)
Apr 10, 2003
6.467
6.467
6.295
6.324
83,457
-0.09(-1.34%)
Apr 09, 2003
6.486
6.524
6.390
6.409
50,221
-0.03(-0.44%)
Apr 08, 2003
6.486
6.533
6.390
6.438
121,936
-0.08(-1.17%)
Apr 07, 2003
6.657
6.772
6.505
6.514
132,106
-0.05(-0.73%)
Apr 04, 2003
6.629
6.676
6.486
6.562
66,577
+0.03(+0.44%)
Apr 03, 2003
6.791
6.829
6.486
6.533
154,439
-0.16(-2.42%)
Apr 02, 2003
6.533
6.743
6.533
6.696
301,538
+0.25(+3.85%)
Apr 01, 2003
6.438
6.629
6.295
6.448
332,049
-0.09(-1.31%)
Mar 31, 2003
6.781
6.896
6.438
6.533
324,605
-0.29(-4.20%)
Mar 28, 2003
6.676
7.010
6.657
6.819
7,800,588
+0.10(+1.42%)
Mar 27, 2003
6.438
6.991
6.247
6.724
321,774
+0.26(+3.98%)
Mar 26, 2003
6.152
6.524
6.114
6.467
293,046
+0.27(+4.31%)
Mar 25, 2003
5.961
6.266
5.961
6.200
298,812
+0.28(+4.67%)
Mar 24, 2003
5.837
6.123
5.723
5.923
290,005
-0.01(-0.16%)
Mar 21, 2003
5.580
5.942
5.494
5.932
447,065
+0.40(+7.24%)
Mar 20, 2003
5.618
5.665
5.484
5.532
150,769
-0.09(-1.53%)
Mar 19, 2003
5.818
5.913
5.589
5.618
349,139
-0.05(-0.84%)
Mar 18, 2003
5.808
5.818
5.570
5.665
159,786
-0.05(-0.83%)
Mar 17, 2003
5.503
5.866
5.503
5.713
262,431
+0.23(+4.17%)
Mar 14, 2003
5.675
5.675
5.408
5.484
255,720
+0.22(+4.17%)
Mar 13, 2003
5.055
5.322
5.017
5.265
262,221
+0.28(+5.54%)
Mar 12, 2003
5.246
5.246
4.912
4.988
326,702
-0.27(-5.08%)
Mar 11, 2003
5.484
5.561
5.246
5.255
218,395
-0.18(-3.33%)
Mar 10, 2003
5.770
5.799
5.417
5.437
319,467
-0.39(-6.71%)
Mar 07, 2003
5.742
6.028
5.723
5.828
216,613
-0.13(-2.24%)
Mar 06, 2003
5.589
5.961
5.532
5.961
289,586
+0.42(+7.57%)
Mar 05, 2003
5.732
5.808
5.532
5.541
362,454
-0.23(-3.97%)
Mar 04, 2003
5.932
5.942
5.742
5.770
207,806
-0.22(-3.66%)
Mar 03, 2003
5.990
6.104
5.866
5.990
244,187
+0.03(+0.48%)
Feb 28, 2003
6.200
6.266
5.723
5.961
744,411
-0.47(-7.27%)
Feb 27, 2003
7.201
7.201
6.228
6.428
761,186
-0.53(-7.67%)
Feb 26, 2003
7.439
7.602
6.915
6.963
1,066,290
+0.04(+0.55%)
Feb 25, 2003
8.145
8.155
6.676
6.924
1,747,059
-1.22(-14.99%)
Feb 24, 2003
7.630
8.355
7.630
8.145
656,025
+0.28(+3.52%)
Feb 21, 2003
8.250
8.269
7.630
7.869
872,323
-0.13(-1.67%)
Feb 20, 2003
8.202
8.918
7.983
8.002
1,317,083
-0.15(-1.87%)
Feb 19, 2003
7.392
9.337
7.392
8.155
3,500,094
+0.91(+12.50%)
Feb 18, 2003
6.867
7.325
6.343
7.249
1,654,794
+2.16(+42.32%)
Feb 14, 2003
5.227
5.313
4.817
5.093
221,226
-0.09(-1.66%)
Feb 13, 2003
5.150
5.341
4.960
5.179
254,567
+0.20(+4.02%)
Feb 12, 2003
5.065
5.169
4.740
4.979
195,958
+0.01(+0.19%)
Feb 11, 2003
5.293
5.322
4.864
4.969
189,248
-0.28(-5.27%)
Feb 10, 2003
5.246
5.446
5.074
5.246
138,816
+0.03(+0.55%)
Feb 07, 2003
5.456
5.761
5.150
5.217
516,474
-0.17(-3.19%)
Feb 06, 2003
5.045
5.494
5.017
5.389
360,777
+0.44(+8.86%)
Feb 05, 2003
4.769
5.150
4.769
4.950
448,953
+0.21(+4.43%)
Feb 04, 2003
4.817
4.864
4.664
4.740
278,367
-0.07(-1.39%)
Feb 03, 2003
4.664
5.055
4.654
4.807
339,493
+0.18(+3.92%)
Jan 31, 2003
4.483
4.702
4.464
4.626
334,984
+0.13(+2.97%)
Jan 30, 2003
4.702
4.912
4.464
4.492
455,663
-0.13(-2.89%)
Jan 29, 2003
4.635
4.721
4.578
4.626
420,015
-0.01(-0.21%)
Jan 28, 2003
4.473
4.817
4.445
4.635
149,196
+0.25(+5.65%)
Jan 27, 2003
4.578
4.988
4.359
4.387
230,662
-0.27(-5.74%)
Jan 24, 2003
4.445
4.721
4.387
4.654
281,618
+0.22(+4.95%)
Jan 23, 2003
4.788
4.912
4.244
4.435
493,827
-0.39(-8.10%)
Jan 22, 2003
5.246
5.265
4.817
4.826
245,026
-0.33(-6.47%)
Jan 21, 2003
5.522
5.475
5.007
5.160
246,913
-0.25(-4.59%)
Jan 17, 2003
5.522
5.541
5.360
5.408
213,677
-0.14(-2.58%)
Jan 16, 2003
5.389
5.675
5.389
5.551
277,214
+0.16(+3.01%)
Jan 15, 2003
5.684
5.684
5.293
5.389
479,778
-0.31(-5.36%)
Jan 14, 2003
6.028
6.028
5.532
5.694
383,004
-0.34(-5.69%)
Jan 13, 2003
6.448
6.467
5.484
6.037
783,623
-0.40(-6.22%)
Jan 10, 2003
6.390
6.486
6.304
6.438
271,867
+0.05(+0.75%)
Jan 09, 2003
6.457
6.581
6.104
6.390
416,870
-0.06(-0.89%)
Jan 08, 2003
6.648
6.724
6.448
6.448
322,508
-0.22(-3.29%)
Jan 07, 2003
6.772
7.058
6.581
6.667
312,442
-0.10(-1.41%)
Jan 06, 2003
6.886
7.582
6.724
6.762
871,275
+0.23(+3.50%)
Jan 03, 2003
6.772
6.810
6.409
6.533
343,896
-0.30(-4.33%)
Jan 02, 2003
6.610
7.087
6.476
6.829
422,112
+0.31(+4.83%)
Dec 31, 2002
6.009
6.581
5.952
6.514
337,291
+0.41(+6.72%)
Dec 30, 2002
6.247
6.409
5.990
6.104
239,469
-0.14(-2.29%)
Dec 27, 2002
6.314
6.543
6.018
6.247
266,310
-0.09(-1.36%)
Dec 26, 2002
5.675
6.572
5.675
6.333
319,362
+0.67(+11.78%)
Dec 24, 2002
5.494
5.770
5.389
5.665
95,410
-0.06(-1.00%)
Dec 23, 2002
5.627
5.961
4.778
5.723
1,175,016
-0.31(-5.21%)
Dec 20, 2002
7.058
7.249
5.236
6.037
1,329,560
-0.95(-13.64%)
Dec 19, 2002
6.686
7.554
6.676
6.991
541,847
+0.30(+4.42%)
Dec 18, 2002
6.724
6.753
6.572
6.696
132,840
-0.04(-0.57%)
Dec 17, 2002
6.610
6.772
6.572
6.734
137,244
+0.12(+1.88%)
Dec 16, 2002
6.686
6.762
6.533
6.610
153,180
+0.02(+0.29%)
Dec 13, 2002
6.734
6.734
6.591
6.591
116,274
-0.14(-2.12%)
Dec 12, 2002
6.696
6.867
6.581
6.734
139,236
+0.11(+1.73%)
Dec 11, 2002
6.371
6.619
6.266
6.619
195,643
+0.25(+3.89%)
Dec 10, 2002
6.266
6.467
6.266
6.371
141,857
+0.12(+1.98%)
Dec 09, 2002
6.390
6.657
6.152
6.247
273,125
-0.15(-2.38%)
Dec 06, 2002
6.362
6.905
6.247
6.400
405,232
+0.01(+0.15%)
Dec 05, 2002
6.343
6.705
5.866
6.390
366,438
+0.12(+1.98%)
Dec 04, 2002
7.067
7.067
6.009
6.266
1,024,561
-0.80(-11.34%)
Dec 03, 2002
5.990
7.144
5.932
7.067
805,431
+0.98(+16.14%)
Dec 02, 2002
5.313
6.104
5.313
6.085
701,843
+0.87(+16.64%)
Nov 29, 2002
5.293
5.475
5.007
5.217
200,257
-0.02(-0.36%)
Nov 27, 2002
5.246
5.675
4.864
5.236
785,615
+0.14(+2.81%)
Nov 26, 2002
4.530
5.198
4.426
5.093
1,167,676
+0.63(+14.10%)
Nov 25, 2002
3.815
4.464
3.815
4.464
435,637
+0.70(+18.48%)
Nov 22, 2002
3.672
3.815
3.634
3.767
193,022
+0.05(+1.28%)
Nov 21, 2002
3.748
3.767
3.643
3.720
135,671
+0.00(+0.00%)
Nov 20, 2002
3.662
3.796
3.634
3.720
192,498
+0.06(+1.56%)
Nov 19, 2002
3.767
3.806
3.634
3.662
217,137
-0.10(-2.78%)
Nov 18, 2002
3.777
3.844
3.767
3.767
98,136
+0.00(+0.00%)
Nov 15, 2002
3.815
3.853
3.672
3.767
107,467
-0.11(-2.95%)
Nov 14, 2002
3.815
3.930
3.739
3.882
174,884
+0.08(+2.00%)
Nov 13, 2002
3.806
3.815
3.710
3.806
145,212
-0.01(-0.25%)
Nov 12, 2002
3.796
3.882
3.729
3.815
197,740
+0.10(+2.56%)
Nov 11, 2002
4.054
4.063
3.720
3.720
286,755
-0.33(-8.24%)
Nov 08, 2002
4.063
4.769
3.624
4.054
1,145,134
-0.01(-0.23%)
Nov 07, 2002
3.949
4.158
3.844
4.063
270,399
+0.10(+2.40%)
Nov 06, 2002
3.901
4.044
3.815
3.968
244,187
+0.10(+2.72%)
Nov 05, 2002
3.815
3.872
3.777
3.863
139,236
+0.00(+0.00%)
Nov 04, 2002
3.882
3.996
3.767
3.863
291,263
+0.01(+0.25%)
Nov 01, 2002
3.624
3.853
3.577
3.853
233,703
+0.16(+4.39%)
Oct 31, 2002
4.092
4.111
3.443
3.691
455,768
-0.17(-4.44%)
Oct 30, 2002
3.624
4.044
3.453
3.863
902,414
-0.10(-2.41%)
Oct 29, 2002
4.292
4.292
3.615
3.958
823,779
-0.17(-4.16%)
Oct 28, 2002
4.101
4.435
3.987
4.130
503,263
+0.07(+1.64%)
Oct 25, 2002
4.197
4.340
3.386
4.063
714,320
+0.23(+5.97%)
Oct 24, 2002
4.435
4.721
3.806
3.834
923,069
-0.47(-10.86%)
Oct 23, 2002
3.806
4.502
3.729
4.302
713,690
+0.61(+16.54%)
Oct 22, 2002
3.415
3.748
3.386
3.691
316,112
+0.18(+5.16%)
Oct 21, 2002
3.147
3.863
3.147
3.510
659,590
+0.36(+11.52%)
Oct 18, 2002
2.785
3.147
2.747
3.147
407,958
+0.35(+12.63%)
Oct 17, 2002
2.671
2.814
2.632
2.795
183,167
+0.10(+3.53%)
Oct 16, 2002
2.594
2.756
2.480
2.699
202,039
+0.22(+8.85%)
Oct 15, 2002
2.661
2.814
2.432
2.480
265,052
-0.15(-5.80%)
Oct 14, 2002
2.575
2.680
2.547
2.632
122,775
+0.05(+1.85%)
Oct 11, 2002
2.623
2.766
2.547
2.585
281,198
-0.02(-0.73%)
Oct 10, 2002
2.394
2.852
2.375
2.604
387,617
+0.31(+13.28%)
Oct 09, 2002
2.289
2.527
2.251
2.299
543,420
-0.27(-10.41%)
Oct 08, 2002
2.051
3.157
2.022
2.566
928,207
+0.52(+25.12%)
Oct 07, 2002
2.299
2.299
2.022
2.051
211,580
-0.27(-11.52%)
Oct 04, 2002
2.480
2.480
2.308
2.318
113,234
-0.16(-6.54%)
Oct 03, 2002
2.480
2.480
2.299
2.480
261,068
+0.04(+1.56%)
Oct 02, 2002
2.432
2.566
2.394
2.442
307,095
-0.04(-1.54%)
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.