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
Pdf Solutions Inc
(NQ:
PDFS
)
34.23
+0.60 (+1.78%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 17, 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
11.72
11.72
11.25
11.25
70,901
-0.40(-3.43%)
Sep 29, 2003
10.70
11.82
10.30
11.65
145,576
+2.20(+23.28%)
Sep 26, 2003
9.500
9.649
9.250
9.450
32,497
-0.05(-0.53%)
Sep 25, 2003
9.510
9.650
9.300
9.500
106,207
+0.20(+2.15%)
Sep 24, 2003
9.950
10.25
9.300
9.300
47,230
-0.65(-6.53%)
Sep 23, 2003
9.605
10.14
9.605
9.950
29,570
+0.36(+3.75%)
Sep 22, 2003
10.58
10.58
9.550
9.590
36,290
-1.00(-9.44%)
Sep 19, 2003
10.69
11.09
10.52
10.59
32,700
-0.32(-2.93%)
Sep 18, 2003
10.90
11.08
10.54
10.91
18,000
-0.03(-0.27%)
Sep 17, 2003
11.05
11.05
10.82
10.94
92,465
-0.01(-0.09%)
Sep 16, 2003
10.80
11.15
10.80
10.95
48,930
+0.02(+0.18%)
Sep 15, 2003
10.89
11.20
10.79
10.93
53,100
+0.20(+1.86%)
Sep 12, 2003
11.20
11.20
10.50
10.73
39,400
-0.40(-3.59%)
Sep 11, 2003
11.22
11.53
10.81
11.13
19,000
-0.02(-0.18%)
Sep 10, 2003
11.60
11.79
11.12
11.15
23,600
-0.60(-5.11%)
Sep 09, 2003
12.03
12.03
11.56
11.75
16,200
-0.39(-3.21%)
Sep 08, 2003
12.09
12.23
11.92
12.14
21,800
+0.00(+0.00%)
Sep 05, 2003
12.78
12.86
11.98
12.14
38,900
-0.76(-5.89%)
Sep 04, 2003
12.83
12.94
12.62
12.90
13,900
+0.07(+0.55%)
Sep 03, 2003
12.55
12.90
12.34
12.83
59,400
+0.28(+2.23%)
Sep 02, 2003
12.15
12.60
11.99
12.55
117,900
+0.47(+3.89%)
Aug 29, 2003
12.09
12.39
11.95
12.08
130,500
-0.15(-1.23%)
Aug 28, 2003
11.64
12.34
11.64
12.23
153,800
+0.42(+3.56%)
Aug 27, 2003
11.50
11.81
11.46
11.81
75,100
+0.31(+2.70%)
Aug 26, 2003
11.31
11.50
11.31
11.50
44,600
-0.10(-0.86%)
Aug 25, 2003
11.60
11.60
11.36
11.60
124,300
+0.00(+0.00%)
Aug 22, 2003
11.59
11.66
11.37
11.60
64,800
+0.10(+0.87%)
Aug 21, 2003
11.65
11.65
11.40
11.50
10,100
+0.00(+0.00%)
Aug 20, 2003
11.53
11.79
11.40
11.50
28,400
-0.25(-2.13%)
Aug 19, 2003
11.81
11.82
11.54
11.75
65,000
-0.17(-1.43%)
Aug 18, 2003
11.88
12.01
11.83
11.92
50,700
-0.03(-0.25%)
Aug 15, 2003
11.89
11.98
11.84
11.95
15,500
-0.02(-0.17%)
Aug 14, 2003
11.78
12.00
11.78
11.97
14,000
+0.01(+0.08%)
Aug 13, 2003
11.96
12.03
11.79
11.96
170,900
-0.06(-0.50%)
Aug 12, 2003
12.19
12.19
11.85
12.02
61,600
-0.17(-1.39%)
Aug 11, 2003
12.05
12.19
11.80
12.19
174,700
+0.14(+1.16%)
Aug 08, 2003
12.35
12.40
12.05
12.05
97,600
-0.10(-0.82%)
Aug 07, 2003
12.30
12.90
11.99
12.15
80,500
-0.60(-4.71%)
Aug 06, 2003
12.24
12.75
11.96
12.75
53,000
+0.47(+3.83%)
Aug 05, 2003
12.69
12.70
12.10
12.28
16,500
-0.33(-2.62%)
Aug 04, 2003
12.34
12.95
12.24
12.61
61,800
+0.32(+2.60%)
Aug 01, 2003
12.96
12.74
12.24
12.29
5,300
-0.65(-5.02%)
Jul 31, 2003
13.16
13.55
12.75
12.94
49,700
-0.26(-1.97%)
Jul 30, 2003
12.83
13.23
12.42
13.20
96,200
+0.37(+2.88%)
Jul 29, 2003
12.20
12.91
11.40
12.83
218,500
-0.52(-3.90%)
Jul 28, 2003
13.89
13.95
13.27
13.35
66,700
-0.40(-2.90%)
Jul 25, 2003
13.30
13.83
13.28
13.75
65,800
+0.21(+1.55%)
Jul 24, 2003
13.83
13.85
13.39
13.54
51,800
-0.03(-0.22%)
Jul 23, 2003
13.75
13.84
13.37
13.57
37,600
-0.18(-1.31%)
Jul 22, 2003
13.59
13.75
13.35
13.75
80,300
+0.42(+3.15%)
Jul 21, 2003
13.50
13.75
13.14
13.33
34,500
-0.08(-0.60%)
Jul 18, 2003
13.14
13.84
13.04
13.41
61,500
-0.02(-0.15%)
Jul 17, 2003
13.38
14.46
13.18
13.43
110,600
+0.14(+1.05%)
Jul 16, 2003
12.29
13.29
12.15
13.29
149,600
+0.84(+6.75%)
Jul 15, 2003
12.45
12.52
12.24
12.45
227,100
+0.00(+0.00%)
Jul 14, 2003
12.00
12.48
12.00
12.45
28,300
+0.26(+2.13%)
Jul 11, 2003
12.20
12.47
12.02
12.19
36,231
-0.02(-0.17%)
Jul 10, 2003
12.29
12.38
12.05
12.21
63,000
+0.06(+0.50%)
Jul 09, 2003
11.79
12.30
11.65
12.15
32,400
+0.32(+2.71%)
Jul 08, 2003
12.05
12.15
11.65
11.83
31,900
-0.03(-0.26%)
Jul 07, 2003
11.82
12.10
11.77
11.86
179,500
+0.20(+1.72%)
Jul 03, 2003
11.30
11.80
11.30
11.66
36,300
-0.13(-1.10%)
Jul 02, 2003
11.85
12.10
11.57
11.79
81,100
-0.01(-0.08%)
Jul 01, 2003
11.54
11.80
11.22
11.80
78,500
+0.10(+0.85%)
Jun 30, 2003
12.05
12.05
11.36
11.70
134,200
-0.04(-0.34%)
Jun 27, 2003
12.30
12.31
11.74
11.74
47,800
-0.57(-4.63%)
Jun 26, 2003
11.87
12.31
11.64
12.31
57,700
+0.59(+5.03%)
Jun 25, 2003
11.94
12.12
11.57
11.72
61,300
-0.27(-2.24%)
Jun 24, 2003
12.55
12.56
11.93
11.99
51,200
-0.54(-4.30%)
Jun 23, 2003
12.14
12.54
11.92
12.53
98,000
+0.25(+2.03%)
Jun 20, 2003
12.49
12.49
11.60
12.28
170,200
+0.03(+0.24%)
Jun 19, 2003
12.24
12.50
12.00
12.25
92,800
+0.00(+0.00%)
Jun 18, 2003
11.86
12.50
11.84
12.25
46,200
+0.33(+2.76%)
Jun 17, 2003
11.81
12.20
11.50
11.92
96,700
-0.08(-0.66%)
Jun 16, 2003
11.20
12.03
11.13
12.00
90,100
+0.58(+5.08%)
Jun 13, 2003
11.85
11.99
11.22
11.42
35,400
-0.39(-3.30%)
Jun 12, 2003
11.75
11.85
11.35
11.81
46,800
+0.09(+0.77%)
Jun 11, 2003
11.45
11.75
11.25
11.72
81,000
+0.37(+3.26%)
Jun 10, 2003
11.50
11.50
10.60
11.35
122,400
-0.07(-0.61%)
Jun 09, 2003
10.90
11.44
10.73
11.42
45,962
+0.52(+4.77%)
Jun 06, 2003
12.60
12.60
10.32
10.90
118,200
-1.60(-12.80%)
Jun 05, 2003
13.01
13.20
12.50
12.50
59,500
-0.65(-4.94%)
Jun 04, 2003
12.69
13.22
12.64
13.15
192,000
+0.14(+1.07%)
Jun 03, 2003
12.00
13.01
11.65
13.01
124,100
+0.96(+7.97%)
Jun 02, 2003
11.00
12.05
11.00
12.05
159,300
+1.11(+10.15%)
May 30, 2003
9.570
11.12
9.310
10.94
186,600
+1.34(+13.96%)
May 29, 2003
9.240
9.790
9.050
9.600
34,300
+0.25(+2.67%)
May 28, 2003
9.460
9.670
9.200
9.350
86,300
-0.24(-2.50%)
May 27, 2003
9.490
10.05
9.400
9.590
142,400
-0.08(-0.83%)
May 23, 2003
8.710
9.700
8.560
9.670
87,600
+0.88(+10.01%)
May 22, 2003
8.510
8.800
8.440
8.790
40,800
+0.37(+4.39%)
May 21, 2003
8.800
8.870
8.200
8.420
51,100
-0.39(-4.43%)
May 20, 2003
8.660
8.830
8.550
8.810
32,600
+0.01(+0.11%)
May 19, 2003
8.960
8.960
8.450
8.800
69,900
-0.20(-2.22%)
May 16, 2003
8.230
9.010
8.000
9.000
97,100
+0.77(+9.36%)
May 15, 2003
8.200
8.240
8.140
8.230
71,300
+0.05(+0.61%)
May 14, 2003
8.080
8.200
8.000
8.180
30,300
-0.02(-0.24%)
May 13, 2003
8.240
8.440
7.500
8.200
23,100
-0.05(-0.61%)
May 12, 2003
8.000
8.290
7.910
8.250
102,300
+0.24(+3.00%)
May 09, 2003
8.050
8.330
7.790
8.010
97,000
-0.11(-1.35%)
May 08, 2003
8.070
8.260
7.900
8.120
41,000
-0.03(-0.37%)
May 07, 2003
8.170
8.450
7.910
8.150
50,600
+0.00(+0.00%)
May 06, 2003
8.140
8.450
7.890
8.150
58,000
-0.02(-0.24%)
May 05, 2003
8.160
8.270
7.920
8.170
39,800
-0.03(-0.37%)
May 02, 2003
7.890
8.270
7.790
8.200
37,700
+0.35(+4.46%)
May 01, 2003
7.260
8.100
7.220
7.850
92,900
+0.45(+6.08%)
Apr 30, 2003
6.940
7.500
6.900
7.400
44,000
+0.39(+5.56%)
Apr 29, 2003
6.890
7.050
6.400
7.010
99,200
+0.11(+1.59%)
Apr 28, 2003
6.410
6.900
6.410
6.900
3,200
+0.50(+7.81%)
Apr 25, 2003
6.370
6.460
6.340
6.400
3,800
-0.10(-1.54%)
Apr 24, 2003
6.730
6.730
6.400
6.500
9,700
-0.24(-3.56%)
Apr 23, 2003
6.530
6.780
6.270
6.740
9,000
+0.21(+3.22%)
Apr 22, 2003
6.270
6.560
6.100
6.530
23,100
+0.14(+2.19%)
Apr 21, 2003
7.010
7.010
6.260
6.390
69,100
-0.49(-7.12%)
Apr 17, 2003
6.890
6.990
6.840
6.880
9,500
+0.28(+4.24%)
Apr 16, 2003
7.000
7.000
6.400
6.600
40,200
-0.34(-4.90%)
Apr 15, 2003
6.900
6.940
6.560
6.940
12,500
+0.05(+0.73%)
Apr 14, 2003
6.900
6.900
6.850
6.890
3,500
-0.01(-0.14%)
Apr 11, 2003
6.740
7.000
6.730
6.900
33,100
+0.04(+0.58%)
Apr 10, 2003
6.970
6.970
6.800
6.860
3,300
-0.01(-0.15%)
Apr 09, 2003
6.960
7.050
6.790
6.870
7,600
-0.08(-1.15%)
Apr 08, 2003
7.010
7.010
6.810
6.950
35,500
-0.07(-1.00%)
Apr 07, 2003
6.920
7.030
6.920
7.020
73,500
+0.12(+1.74%)
Apr 04, 2003
6.950
6.950
6.630
6.900
17,800
+0.00(+0.00%)
Apr 03, 2003
6.560
6.980
6.560
6.900
26,800
+0.26(+3.92%)
Apr 02, 2003
6.570
6.710
6.460
6.640
20,500
+0.09(+1.37%)
Apr 01, 2003
6.470
6.650
6.450
6.550
15,600
+0.20(+3.15%)
Mar 31, 2003
6.710
6.710
6.330
6.350
14,600
-0.43(-6.34%)
Mar 28, 2003
6.800
6.860
6.750
6.780
3,500
+0.03(+0.44%)
Mar 27, 2003
6.850
6.990
6.650
6.750
18,800
-0.10(-1.46%)
Mar 26, 2003
7.180
7.180
6.780
6.850
19,881
-0.28(-3.93%)
Mar 25, 2003
6.730
7.179
6.660
7.130
85,358
+0.40(+5.94%)
Mar 24, 2003
6.720
6.940
6.340
6.730
53,400
+0.35(+5.50%)
Mar 21, 2003
6.450
6.521
6.200
6.379
53,554
-0.02(-0.33%)
Mar 20, 2003
6.260
6.500
6.260
6.400
14,800
+0.02(+0.31%)
Mar 19, 2003
6.270
6.470
6.050
6.380
13,400
+0.16(+2.57%)
Mar 18, 2003
6.180
6.280
6.100
6.220
13,700
-0.18(-2.81%)
Mar 17, 2003
6.890
6.890
6.400
6.400
48,578
-0.72(-10.11%)
Mar 14, 2003
7.250
7.250
6.950
7.120
89,700
-0.13(-1.79%)
Mar 13, 2003
7.090
7.250
7.090
7.250
81,000
+0.00(+0.00%)
Mar 12, 2003
7.190
7.250
7.100
7.250
18,900
+0.05(+0.69%)
Mar 11, 2003
7.020
7.250
7.020
7.200
90,600
+0.19(+2.71%)
Mar 10, 2003
6.920
7.090
6.870
7.010
15,100
+0.12(+1.74%)
Mar 07, 2003
6.950
7.010
6.850
6.890
12,600
+0.01(+0.15%)
Mar 06, 2003
6.760
6.880
6.760
6.880
33,700
+0.15(+2.23%)
Mar 05, 2003
6.410
6.910
6.410
6.730
24,500
+0.39(+6.15%)
Mar 04, 2003
6.170
6.370
6.110
6.340
3,500
+0.08(+1.28%)
Mar 03, 2003
6.040
6.260
6.020
6.260
5,000
+0.25(+4.16%)
Feb 28, 2003
6.160
6.230
5.980
6.010
62,100
-0.24(-3.84%)
Feb 27, 2003
6.360
6.500
6.160
6.250
27,200
-0.11(-1.73%)
Feb 26, 2003
6.550
6.710
6.300
6.360
58,700
-0.19(-2.92%)
Feb 25, 2003
7.030
7.030
6.370
6.551
23,300
-0.42(-6.04%)
Feb 24, 2003
7.200
7.200
6.860
6.972
31,800
-0.32(-4.36%)
Feb 21, 2003
7.290
7.430
7.020
7.290
77,100
-0.17(-2.34%)
Feb 20, 2003
7.570
7.610
7.350
7.465
138,700
-0.13(-1.65%)
Feb 19, 2003
7.380
7.620
7.240
7.590
62,400
+0.28(+3.83%)
Feb 18, 2003
6.880
7.310
6.800
7.310
100,400
+0.35(+5.03%)
Feb 14, 2003
6.450
7.000
6.330
6.960
161,900
+0.46(+7.08%)
Feb 13, 2003
6.350
6.500
6.190
6.500
49,900
+0.15(+2.36%)
Feb 12, 2003
6.510
6.510
6.250
6.350
40,400
-0.25(-3.77%)
Feb 11, 2003
6.650
6.800
6.500
6.599
11,500
-0.15(-2.24%)
Feb 10, 2003
6.760
6.990
6.680
6.750
9,600
-0.13(-1.89%)
Feb 07, 2003
6.670
6.990
6.260
6.880
56,700
+0.28(+4.24%)
Feb 06, 2003
6.910
6.910
6.520
6.600
38,300
-0.30(-4.35%)
Feb 05, 2003
6.700
6.910
6.360
6.900
30,700
+0.14(+2.07%)
Feb 04, 2003
6.530
6.760
6.270
6.760
24,800
+0.21(+3.21%)
Feb 03, 2003
6.330
6.600
6.330
6.550
36,400
+0.30(+4.80%)
Jan 31, 2003
6.000
6.490
5.640
6.250
62,900
+0.07(+1.13%)
Jan 30, 2003
5.950
6.180
5.750
6.180
82,500
+0.32(+5.46%)
Jan 29, 2003
5.550
6.110
5.300
5.860
23,900
+0.27(+4.83%)
Jan 28, 2003
5.250
5.610
5.250
5.590
173,800
+0.35(+6.68%)
Jan 27, 2003
5.500
5.510
5.100
5.240
89,300
-0.24(-4.38%)
Jan 24, 2003
6.000
6.000
5.300
5.480
524,300
-1.21(-18.09%)
Jan 23, 2003
6.970
6.970
6.550
6.690
29,400
-0.23(-3.32%)
Jan 22, 2003
6.920
7.020
6.900
6.920
74,900
+0.00(+0.00%)
Jan 21, 2003
6.600
7.290
6.600
6.920
48,400
+0.36(+5.49%)
Jan 17, 2003
6.780
6.870
6.560
6.560
29,800
-0.27(-3.95%)
Jan 16, 2003
6.990
7.070
6.790
6.830
50,500
-0.22(-3.12%)
Jan 15, 2003
7.440
7.730
6.970
7.050
23,700
-0.30(-4.08%)
Jan 14, 2003
7.260
7.400
7.200
7.350
35,700
+0.10(+1.38%)
Jan 13, 2003
7.690
7.850
7.250
7.250
14,900
-0.35(-4.61%)
Jan 10, 2003
7.470
7.820
7.470
7.600
153,000
+0.13(+1.74%)
Jan 09, 2003
7.050
7.810
7.030
7.470
66,900
+0.44(+6.26%)
Jan 08, 2003
7.010
7.090
6.720
7.030
35,300
+0.03(+0.43%)
Jan 07, 2003
6.630
7.250
6.470
7.000
41,800
+0.46(+7.03%)
Jan 06, 2003
6.360
6.700
6.200
6.540
58,400
+0.26(+4.12%)
Jan 03, 2003
6.910
6.980
6.130
6.281
57,900
-0.70(-10.01%)
Jan 02, 2003
7.190
7.290
6.900
6.980
41,500
+0.05(+0.72%)
Dec 31, 2002
6.160
7.310
6.100
6.930
89,600
+0.80(+13.05%)
Dec 30, 2002
6.780
6.780
5.870
6.130
50,100
-0.75(-10.90%)
Dec 27, 2002
6.800
7.120
6.710
6.880
10,300
-0.25(-3.51%)
Dec 26, 2002
7.130
7.130
6.800
7.130
16,900
+0.15(+2.15%)
Dec 24, 2002
7.500
7.500
6.900
6.980
48,200
-0.56(-7.43%)
Dec 23, 2002
7.450
7.850
7.280
7.540
181,000
+0.34(+4.74%)
Dec 20, 2002
7.450
7.850
7.100
7.199
73,000
-0.26(-3.50%)
Dec 19, 2002
7.330
7.950
7.330
7.460
40,300
+0.20(+2.75%)
Dec 18, 2002
7.160
7.290
7.000
7.260
210,100
+0.30(+4.31%)
Dec 17, 2002
6.970
7.100
6.950
6.960
94,700
-0.01(-0.13%)
Dec 16, 2002
7.110
7.129
6.750
6.969
47,300
-0.03(-0.44%)
Dec 13, 2002
7.590
7.590
6.810
7.000
64,700
-0.94(-11.84%)
Dec 12, 2002
7.590
7.940
7.590
7.940
6,400
+0.01(+0.14%)
Dec 11, 2002
7.990
8.000
7.650
7.929
5,600
-0.07(-0.89%)
Dec 10, 2002
8.230
8.230
7.590
8.000
34,900
-0.21(-2.56%)
Dec 09, 2002
8.790
8.800
8.200
8.210
27,900
-0.59(-6.70%)
Dec 06, 2002
8.290
8.850
8.280
8.800
27,800
+0.33(+3.91%)
Dec 05, 2002
8.720
8.720
8.330
8.469
27,000
-0.33(-3.76%)
Dec 04, 2002
8.990
9.230
8.770
8.800
107,800
-0.30(-3.30%)
Dec 03, 2002
8.410
9.180
8.410
9.100
20,200
+0.59(+6.93%)
Dec 02, 2002
8.130
8.660
8.130
8.510
34,600
+0.33(+4.03%)
Nov 29, 2002
8.500
8.500
8.120
8.180
12,100
-0.61(-6.94%)
Nov 27, 2002
7.989
8.790
7.900
8.790
30,500
+0.97(+12.40%)
Nov 26, 2002
7.790
8.300
7.590
7.820
28,700
-0.34(-4.17%)
Nov 25, 2002
7.910
8.810
7.630
8.160
30,100
+0.28(+3.55%)
Nov 22, 2002
8.000
8.000
7.500
7.880
165,100
-0.22(-2.72%)
Nov 21, 2002
8.610
8.640
7.910
8.100
19,100
-0.50(-5.80%)
Nov 20, 2002
8.180
8.610
8.179
8.599
26,100
+0.28(+3.35%)
Nov 19, 2002
7.800
8.590
7.800
8.320
64,400
+0.20(+2.46%)
Nov 18, 2002
7.710
8.170
7.500
8.120
239,800
+0.42(+5.45%)
Nov 15, 2002
7.500
7.700
7.310
7.700
90,800
+0.20(+2.67%)
Nov 14, 2002
7.375
7.500
7.340
7.500
36,900
+0.15(+2.04%)
Nov 13, 2002
7.200
7.360
7.100
7.350
14,500
+0.15(+2.08%)
Nov 12, 2002
7.250
7.390
6.970
7.200
40,900
+0.09(+1.27%)
Nov 11, 2002
7.540
7.540
7.110
7.110
20,900
-0.59(-7.66%)
Nov 08, 2002
8.100
8.100
7.380
7.700
31,000
-0.39(-4.83%)
Nov 07, 2002
8.410
8.480
8.060
8.091
51,000
-0.31(-3.68%)
Nov 06, 2002
8.550
8.650
8.050
8.400
84,100
-0.30(-3.45%)
Nov 05, 2002
8.810
8.850
8.500
8.700
80,500
-0.20(-2.25%)
Nov 04, 2002
8.710
9.100
8.680
8.900
122,900
+0.24(+2.77%)
Nov 01, 2002
7.530
8.700
7.530
8.660
38,400
+1.26(+17.01%)
Oct 31, 2002
6.730
7.500
6.730
7.401
45,400
+0.49(+7.11%)
Oct 30, 2002
6.250
6.950
6.240
6.910
43,900
+0.66(+10.56%)
Oct 29, 2002
6.300
6.300
6.130
6.250
14,300
-0.02(-0.32%)
Oct 28, 2002
6.690
6.750
6.260
6.270
78,776
-0.43(-6.42%)
Oct 25, 2002
6.310
6.700
6.220
6.700
11,200
+0.50(+8.06%)
Oct 24, 2002
6.230
6.250
6.090
6.200
7,400
-0.04(-0.64%)
Oct 23, 2002
5.960
6.240
5.800
6.240
11,300
+0.30(+5.05%)
Oct 22, 2002
5.910
6.120
5.910
5.940
3,000
+0.09(+1.54%)
Oct 21, 2002
5.960
6.000
5.850
5.850
7,100
-0.09(-1.52%)
Oct 18, 2002
6.080
6.200
5.790
5.940
236,700
-0.06(-1.00%)
Oct 17, 2002
6.010
6.080
5.950
6.000
117,400
-0.09(-1.48%)
Oct 16, 2002
6.131
6.200
6.000
6.090
20,000
-0.10(-1.62%)
Oct 15, 2002
6.000
6.200
6.000
6.190
39,100
+0.30(+5.09%)
Oct 14, 2002
5.640
6.210
5.600
5.890
48,997
+0.20(+3.51%)
Oct 11, 2002
5.500
5.740
5.400
5.690
37,200
+0.09(+1.61%)
Oct 10, 2002
5.450
5.600
5.410
5.600
61,100
+0.10(+1.82%)
Oct 09, 2002
5.581
5.670
5.400
5.500
53,200
-0.17(-3.00%)
Oct 08, 2002
5.560
5.730
5.450
5.670
75,100
+0.11(+1.98%)
Oct 07, 2002
5.600
5.730
5.460
5.560
88,400
+0.10(+1.83%)
Oct 04, 2002
5.480
5.530
5.460
5.460
13,500
-0.09(-1.62%)
Oct 03, 2002
5.512
5.650
5.490
5.550
55,439
+0.00(+0.00%)
Oct 02, 2002
5.339
5.700
5.339
5.550
16,900
+0.29(+5.51%)
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.