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
Cyren Ltd
(NQ:
CYRN
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EST, Mar 2, 2023
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
0.8200
0.8800
0.7900
0.7910
59,500
-0.04(-4.70%)
Sep 29, 2003
0.8000
0.8300
0.7700
0.8300
79,600
+0.05(+6.41%)
Sep 26, 2003
0.7900
0.8200
0.7700
0.7800
30,980
-0.02(-2.50%)
Sep 25, 2003
0.8000
0.8200
0.7800
0.8000
97,500
+0.02(+2.56%)
Sep 24, 2003
0.8300
0.8500
0.7700
0.7800
166,680
-0.07(-8.24%)
Sep 23, 2003
0.8500
0.8800
0.8100
0.8500
113,950
-0.02(-2.30%)
Sep 22, 2003
0.8900
0.9100
0.8600
0.8700
190,520
-0.02(-2.25%)
Sep 19, 2003
0.8700
0.9100
0.8600
0.8900
175,620
+0.05(+5.95%)
Sep 18, 2003
0.8400
0.8900
0.8400
0.8400
221,825
+0.04(+5.00%)
Sep 17, 2003
0.8000
0.8500
0.8000
0.8000
167,525
-0.01(-1.23%)
Sep 16, 2003
0.7700
0.8200
0.7300
0.8100
185,500
+0.08(+10.96%)
Sep 15, 2003
0.7100
0.7900
0.7100
0.7300
138,700
-0.03(-3.95%)
Sep 12, 2003
0.7100
0.7600
0.7100
0.7600
38,400
+0.02(+2.70%)
Sep 11, 2003
0.7100
0.7500
0.7000
0.7400
57,100
-0.01(-1.33%)
Sep 10, 2003
0.7000
0.7500
0.7000
0.7500
89,600
+0.03(+4.17%)
Sep 09, 2003
0.7400
0.7600
0.7100
0.7200
107,400
-0.04(-5.26%)
Sep 08, 2003
0.7500
0.7690
0.7300
0.7600
72,600
+0.02(+2.70%)
Sep 05, 2003
0.7600
0.7900
0.7400
0.7400
56,200
-0.04(-5.13%)
Sep 04, 2003
0.7900
0.7900
0.7500
0.7800
62,400
-0.01(-1.27%)
Sep 03, 2003
0.7400
0.8000
0.7400
0.7900
18,800
+0.03(+3.95%)
Sep 02, 2003
0.8000
0.8200
0.7200
0.7600
136,600
-0.04(-5.00%)
Aug 29, 2003
0.8300
0.8800
0.8000
0.8000
84,100
-0.02(-2.44%)
Aug 28, 2003
0.8100
0.8500
0.8100
0.8200
51,600
+0.01(+1.23%)
Aug 27, 2003
0.8000
0.8400
0.7800
0.8100
66,100
+0.02(+2.53%)
Aug 26, 2003
0.7700
0.8000
0.7700
0.7900
46,900
+0.03(+3.95%)
Aug 25, 2003
0.7600
0.8000
0.7500
0.7600
30,400
+0.00(+0.00%)
Aug 22, 2003
0.7300
0.7800
0.7300
0.7600
18,400
-0.02(-2.56%)
Aug 21, 2003
0.7800
0.7900
0.7300
0.7800
216,500
+0.00(+0.00%)
Aug 20, 2003
0.7600
0.8000
0.7600
0.7800
37,100
+0.01(+1.30%)
Aug 19, 2003
0.7700
0.8100
0.7700
0.7700
44,100
+0.00(+0.00%)
Aug 18, 2003
0.8200
0.8200
0.7600
0.7700
103,700
-0.04(-4.94%)
Aug 15, 2003
0.8700
0.8700
0.8100
0.8100
27,400
-0.04(-4.71%)
Aug 14, 2003
0.8900
0.9100
0.8500
0.8500
77,500
-0.04(-4.49%)
Aug 13, 2003
0.8500
0.9100
0.8100
0.8900
78,400
+0.01(+1.14%)
Aug 12, 2003
0.9100
0.9300
0.8800
0.8800
125,400
-0.01(-1.12%)
Aug 11, 2003
0.8700
0.9000
0.8200
0.8900
95,900
+0.06(+7.23%)
Aug 08, 2003
0.8600
0.8700
0.8100
0.8300
86,500
+0.00(+0.00%)
Aug 07, 2003
0.8300
0.8900
0.7900
0.8300
186,100
-0.01(-1.19%)
Aug 06, 2003
0.9000
0.9000
0.7800
0.8400
338,800
-0.09(-9.68%)
Aug 05, 2003
0.7400
0.9400
0.7400
0.9300
564,200
+0.18(+24.00%)
Aug 04, 2003
0.7600
0.7800
0.7200
0.7500
102,600
+0.04(+5.63%)
Aug 01, 2003
0.7300
0.7400
0.7000
0.7100
105,900
-0.04(-5.33%)
Jul 31, 2003
0.7000
0.7500
0.6900
0.7500
60,200
+0.01(+1.35%)
Jul 30, 2003
0.7300
0.7900
0.7000
0.7400
66,800
+0.01(+1.37%)
Jul 29, 2003
0.7900
0.8000
0.7100
0.7300
94,300
-0.03(-3.95%)
Jul 28, 2003
0.6800
0.8000
0.6500
0.7600
387,600
+0.09(+13.43%)
Jul 25, 2003
0.7000
0.7100
0.6300
0.6700
176,500
+0.00(+0.00%)
Jul 24, 2003
0.7000
0.7200
0.6300
0.6700
119,800
-0.05(-6.94%)
Jul 23, 2003
0.7000
0.7600
0.6800
0.7200
133,800
-0.02(-2.70%)
Jul 22, 2003
0.8200
0.8200
0.6700
0.7400
189,400
-0.06(-7.50%)
Jul 21, 2003
0.8100
0.8400
0.7600
0.8000
127,800
-0.02(-2.44%)
Jul 18, 2003
0.7800
0.8300
0.7500
0.8200
204,400
+0.05(+6.49%)
Jul 17, 2003
0.8500
0.8500
0.7000
0.7700
366,300
-0.03(-3.75%)
Jul 16, 2003
1.170
1.250
0.7400
0.8000
1,605,000
-0.16(-16.67%)
Jul 15, 2003
0.6800
0.9800
0.6700
0.9600
2,009,200
+0.41(+74.55%)
Jul 11, 2003
0.5500
0.5800
0.5500
0.5500
11,300
+0.00(+0.00%)
Jul 10, 2003
0.5900
0.6100
0.5300
0.5500
169,300
-0.01(-1.79%)
Jul 09, 2003
0.5800
0.5900
0.5400
0.5600
119,400
+0.00(+0.00%)
Jul 08, 2003
0.5900
0.6600
0.5400
0.5600
680,600
+0.01(+1.82%)
Jul 07, 2003
0.6000
0.6000
0.5500
0.5500
118,600
-0.03(-5.17%)
Jul 03, 2003
0.6000
0.6000
0.5700
0.5800
28,400
+0.01(+1.75%)
Jul 02, 2003
0.5800
0.5900
0.5400
0.5700
80,000
+0.01(+1.79%)
Jul 01, 2003
0.5700
0.5800
0.5400
0.5600
52,700
+0.00(+0.00%)
Jun 30, 2003
0.5500
0.5900
0.5400
0.5600
80,800
+0.00(+0.00%)
Jun 27, 2003
0.5400
0.5600
0.5400
0.5600
64,700
+0.02(+3.70%)
Jun 26, 2003
0.5800
0.5800
0.5400
0.5400
148,600
-0.02(-3.57%)
Jun 25, 2003
0.5600
0.5900
0.5400
0.5600
160,400
+0.02(+3.70%)
Jun 24, 2003
0.5300
0.5600
0.5100
0.5400
69,200
+0.04(+8.00%)
Jun 23, 2003
0.5300
0.5300
0.5000
0.5000
78,700
-0.05(-9.09%)
Jun 20, 2003
0.5500
0.5800
0.5300
0.5500
101,100
-0.01(-1.79%)
Jun 19, 2003
0.5400
0.6200
0.5300
0.5600
315,900
+0.05(+9.80%)
Jun 18, 2003
0.4900
0.5300
0.4900
0.5100
70,000
+0.01(+2.00%)
Jun 17, 2003
0.5100
0.5200
0.4800
0.5000
195,300
+0.00(+0.00%)
Jun 16, 2003
0.5000
0.5300
0.4800
0.5000
150,300
-0.02(-3.85%)
Jun 13, 2003
0.5300
0.5600
0.5000
0.5200
168,700
-0.04(-7.14%)
Jun 12, 2003
0.5600
0.5900
0.5100
0.5600
103,800
-0.01(-1.75%)
Jun 11, 2003
0.5600
0.5900
0.5400
0.5700
101,300
+0.03(+5.56%)
Jun 10, 2003
0.5200
0.5900
0.5000
0.5400
348,700
+0.02(+3.85%)
Jun 09, 2003
0.5800
0.5800
0.4700
0.5200
159,900
-0.03(-5.45%)
Jun 06, 2003
0.7000
0.7100
0.5100
0.5500
784,100
-0.06(-9.84%)
Jun 05, 2003
0.4800
0.6200
0.4600
0.6100
1,421,400
+0.14(+29.79%)
Jun 04, 2003
0.4700
0.5100
0.4400
0.4700
341,800
-0.02(-4.08%)
Jun 03, 2003
0.5600
0.6000
0.4800
0.4900
283,500
-0.09(-15.52%)
Jun 02, 2003
0.5700
0.6400
0.5700
0.5800
160,300
-0.03(-4.92%)
May 30, 2003
0.7300
0.7300
0.5700
0.6100
270,500
-0.08(-11.59%)
May 29, 2003
0.7400
0.8000
0.6400
0.6900
398,200
+0.00(+0.00%)
May 28, 2003
0.7000
0.7500
0.6000
0.6900
552,300
+0.10(+16.95%)
May 27, 2003
0.4400
0.6900
0.3900
0.5900
499,000
+0.16(+37.21%)
May 23, 2003
0.3600
0.4400
0.3500
0.4300
260,400
+0.05(+13.16%)
May 22, 2003
0.3800
0.3800
0.3800
0.3800
8,900
+0.00(+0.00%)
May 21, 2003
0.3400
0.4000
0.3400
0.3800
43,800
+0.03(+8.57%)
May 20, 2003
0.3400
0.3600
0.3400
0.3500
53,500
-0.01(-2.78%)
May 19, 2003
0.3600
0.3700
0.3500
0.3600
43,700
-0.02(-5.26%)
May 16, 2003
0.4000
0.4200
0.3400
0.3800
35,200
-0.01(-2.56%)
May 15, 2003
0.3900
0.4000
0.3800
0.3900
40,800
+0.00(+0.00%)
May 14, 2003
0.3800
0.4000
0.3800
0.3900
73,700
-0.01(-2.50%)
May 13, 2003
0.3900
0.4100
0.3800
0.4000
37,100
+0.00(+0.00%)
May 12, 2003
0.3800
0.4100
0.3700
0.4000
183,100
+0.00(+0.00%)
May 09, 2003
0.3600
0.4000
0.3600
0.4000
87,500
+0.04(+11.11%)
May 08, 2003
0.3900
0.3900
0.3600
0.3600
44,100
-0.02(-5.26%)
May 07, 2003
0.3500
0.3800
0.3500
0.3800
35,900
+0.02(+5.56%)
May 06, 2003
0.3600
0.3600
0.3600
0.3600
34,400
+0.00(+0.00%)
May 05, 2003
0.3400
0.3700
0.3300
0.3600
89,200
+0.03(+9.09%)
May 02, 2003
0.3600
0.3800
0.3300
0.3300
53,200
-0.05(-13.16%)
May 01, 2003
0.3800
0.3800
0.3600
0.3800
43,300
+0.02(+5.56%)
Apr 30, 2003
0.3600
0.3800
0.3400
0.3600
33,100
+0.01(+2.86%)
Apr 29, 2003
0.3500
0.3600
0.3200
0.3500
152,600
+0.03(+9.37%)
Apr 28, 2003
0.2800
0.3200
0.2800
0.3200
53,600
+0.03(+10.34%)
Apr 25, 2003
0.2600
0.2900
0.2400
0.2900
74,700
+0.02(+7.41%)
Apr 24, 2003
0.3100
0.3300
0.2700
0.2700
83,300
-0.04(-12.90%)
Apr 23, 2003
0.3200
0.3500
0.3100
0.3100
2,900
-0.03(-8.82%)
Apr 22, 2003
0.3000
0.3500
0.2900
0.3400
32,600
+0.02(+6.25%)
Apr 21, 2003
0.3800
0.3900
0.2800
0.3200
102,400
-0.03(-8.57%)
Apr 17, 2003
0.3200
0.3600
0.3100
0.3500
27,300
+0.01(+2.94%)
Apr 16, 2003
0.3200
0.3400
0.3200
0.3400
15,500
+0.00(+0.00%)
Apr 15, 2003
0.3600
0.3600
0.3200
0.3400
64,900
-0.01(-2.86%)
Apr 14, 2003
0.3900
0.3900
0.3200
0.3500
94,000
+0.01(+2.94%)
Apr 11, 2003
0.4100
0.4100
0.3400
0.3400
169,800
-0.05(-12.82%)
Apr 10, 2003
0.3800
0.4000
0.3600
0.3900
274,600
+0.02(+5.41%)
Apr 09, 2003
0.3600
0.3800
0.3100
0.3700
559,700
+0.05(+15.62%)
Apr 08, 2003
0.2500
0.4000
0.2500
0.3200
328,500
+0.08(+33.33%)
Apr 07, 2003
0.2200
0.2500
0.2100
0.2400
111,400
+0.03(+14.29%)
Apr 04, 2003
0.2100
0.2200
0.2000
0.2100
67,500
+0.01(+5.00%)
Apr 03, 2003
0.1700
0.2200
0.1700
0.2000
161,700
+0.02(+11.11%)
Apr 02, 2003
0.1500
0.2000
0.1500
0.1800
93,900
+0.02(+12.50%)
Apr 01, 2003
0.1200
0.1600
0.1200
0.1600
34,700
+0.03(+23.08%)
Mar 31, 2003
0.1100
0.1300
0.1100
0.1300
25,600
+0.01(+8.33%)
Mar 28, 2003
0.1100
0.1200
0.1100
0.1200
600
-0.01(-7.69%)
Mar 27, 2003
0.1300
0.1300
0.1100
0.1300
41,200
+0.01(+8.33%)
Mar 26, 2003
0.1200
0.1300
0.1100
0.1200
39,700
+0.00(+0.00%)
Mar 25, 2003
0.1100
0.1300
0.1000
0.1200
28,700
+0.01(+9.09%)
Mar 24, 2003
0.1200
0.1300
0.1100
0.1100
21,100
-0.02(-15.38%)
Mar 21, 2003
0.1300
0.1300
0.1250
0.1300
36,000
+0.00(+0.00%)
Mar 20, 2003
0.1200
0.1300
0.1100
0.1300
60,700
+0.02(+18.18%)
Mar 19, 2003
0.0900
0.1200
0.0900
0.1100
6,600
+0.01(+10.00%)
Mar 18, 2003
0.1100
0.1150
0.1000
0.1000
20,460
-0.01(-9.09%)
Mar 17, 2003
0.1100
0.1150
0.1100
0.1100
800
-0.01(-8.33%)
Mar 14, 2003
0.1200
0.1200
0.1200
0.1200
10,000
+0.01(+9.09%)
Mar 13, 2003
0.1200
0.1300
0.1100
0.1100
15,800
-0.01(-8.33%)
Mar 12, 2003
0.1200
0.1200
0.1200
0.1200
2,449
-0.02(-14.29%)
Mar 11, 2003
0.1200
0.1400
0.1100
0.1400
15,900
+0.00(+0.00%)
Mar 10, 2003
0.1200
0.1400
0.1100
0.1400
14,300
+0.02(+16.67%)
Mar 07, 2003
0.1300
0.1500
0.1200
0.1200
7,200
-0.01(-9.09%)
Mar 06, 2003
0.1300
0.1320
0.1200
0.1320
1,400
+0.00(+1.54%)
Mar 05, 2003
0.1300
0.1300
0.1300
0.1300
700
-0.01(-7.14%)
Mar 04, 2003
0.1300
0.1500
0.1300
0.1400
8,400
+0.01(+7.69%)
Mar 03, 2003
0.1400
0.1500
0.1300
0.1300
31,000
+0.00(+0.00%)
Feb 28, 2003
0.1300
0.1300
0.1300
0.1300
1,900
-0.01(-7.14%)
Feb 27, 2003
0.1400
0.1400
0.1400
0.1400
0
+0.00(+0.00%)
Feb 26, 2003
0.1400
0.1500
0.1300
0.1400
10,300
+0.00(+0.00%)
Feb 25, 2003
0.1400
0.1400
0.1400
0.1400
0
+0.00(+0.00%)
Feb 24, 2003
0.1400
0.1400
0.1400
0.1400
6,200
+0.01(+5.26%)
Feb 21, 2003
0.1400
0.1500
0.1330
0.1330
6,500
-0.01(-5.00%)
Feb 20, 2003
0.1400
0.1400
0.1400
0.1400
800
-0.01(-6.67%)
Feb 19, 2003
0.1400
0.1500
0.1400
0.1500
400
+0.00(+0.00%)
Feb 18, 2003
0.1400
0.1700
0.1400
0.1500
25,300
+0.00(+0.00%)
Feb 14, 2003
0.1400
0.1700
0.1400
0.1500
27,300
+0.00(+0.00%)
Feb 13, 2003
0.1500
0.1500
0.1300
0.1500
56,800
+0.00(+0.00%)
Feb 12, 2003
0.1500
0.1500
0.1500
0.1500
10,100
+0.00(+0.00%)
Feb 11, 2003
0.1500
0.1500
0.1500
0.1500
5,800
+0.00(+0.00%)
Feb 10, 2003
0.1600
0.1600
0.1500
0.1500
30,100
+0.00(+0.00%)
Feb 07, 2003
0.1300
0.1500
0.1300
0.1500
14,600
+0.02(+15.38%)
Feb 06, 2003
0.1300
0.1300
0.1300
0.1300
6,100
+0.00(+0.00%)
Feb 05, 2003
0.1300
0.1300
0.1300
0.1300
7,200
+0.00(+0.00%)
Feb 04, 2003
0.1400
0.1400
0.1300
0.1300
2,700
-0.01(-7.14%)
Feb 03, 2003
0.1400
0.1400
0.1400
0.1400
3,800
+0.00(+0.00%)
Jan 31, 2003
0.1400
0.1500
0.1400
0.1400
32,800
-0.01(-6.67%)
Jan 30, 2003
0.1600
0.1700
0.1400
0.1500
58,200
-0.01(-6.25%)
Jan 29, 2003
0.1500
0.1700
0.1500
0.1600
18,900
+0.01(+6.67%)
Jan 28, 2003
0.1700
0.1700
0.1500
0.1500
7,600
+0.00(+0.00%)
Jan 27, 2003
0.1500
0.1700
0.1400
0.1500
35,400
+0.00(+0.00%)
Jan 24, 2003
0.1600
0.1800
0.1500
0.1500
27,900
+0.00(+0.00%)
Jan 23, 2003
0.1500
0.1500
0.1500
0.1500
28,600
+0.00(+0.00%)
Jan 22, 2003
0.1500
0.1500
0.1400
0.1500
66,900
+0.00(+0.00%)
Jan 21, 2003
0.1500
0.1600
0.1500
0.1500
67,100
-0.01(-6.25%)
Jan 17, 2003
0.1600
0.1700
0.1500
0.1600
24,600
+0.01(+6.67%)
Jan 16, 2003
0.1600
0.1700
0.1500
0.1500
35,800
+0.00(+0.00%)
Jan 15, 2003
0.1400
0.1500
0.1400
0.1500
6,400
+0.01(+7.14%)
Jan 14, 2003
0.1400
0.1600
0.1400
0.1400
8,700
+0.00(+0.00%)
Jan 13, 2003
0.1600
0.1600
0.1300
0.1400
26,500
-0.01(-6.67%)
Jan 10, 2003
0.1400
0.1500
0.1400
0.1500
11,700
+0.00(+0.00%)
Jan 09, 2003
0.1400
0.1500
0.1400
0.1500
55,300
+0.00(+0.00%)
Jan 08, 2003
0.1400
0.1600
0.1400
0.1500
24,900
+0.00(+0.00%)
Jan 07, 2003
0.1600
0.1600
0.1400
0.1500
22,300
-0.01(-6.25%)
Jan 06, 2003
0.1400
0.1600
0.1300
0.1600
38,100
+0.01(+6.67%)
Jan 03, 2003
0.1400
0.1500
0.1300
0.1500
10,300
+0.01(+7.14%)
Jan 02, 2003
0.1400
0.1500
0.1300
0.1400
60,500
+0.01(+7.69%)
Dec 31, 2002
0.1400
0.1400
0.1300
0.1300
39,300
-0.01(-7.14%)
Dec 30, 2002
0.1300
0.1800
0.1200
0.1400
104,600
+0.01(+7.69%)
Dec 27, 2002
0.1600
0.1600
0.1300
0.1300
21,100
-0.03(-18.75%)
Dec 26, 2002
0.1500
0.2100
0.1500
0.1600
311,900
+0.04(+33.33%)
Dec 24, 2002
0.1100
0.1200
0.1100
0.1200
47,900
+0.01(+8.11%)
Dec 23, 2002
0.1300
0.1110
0.1100
0.1110
32,700
+0.00(+0.91%)
Dec 20, 2002
0.1300
0.1300
0.1100
0.1100
50,800
-0.02(-15.38%)
Dec 19, 2002
0.1300
0.1400
0.1300
0.1300
64,200
+0.00(+0.00%)
Dec 18, 2002
0.1300
0.1400
0.1300
0.1300
22,500
+0.00(+0.00%)
Dec 17, 2002
0.1500
0.1500
0.1300
0.1300
21,900
-0.03(-18.75%)
Dec 16, 2002
0.1700
0.1800
0.1500
0.1600
43,100
-0.02(-11.11%)
Dec 13, 2002
0.1800
0.1800
0.1700
0.1800
1,500
-0.00(-0.55%)
Dec 12, 2002
0.1900
0.1900
0.1800
0.1810
32,500
+0.00(+0.56%)
Dec 11, 2002
0.1700
0.1800
0.1700
0.1800
33,000
+0.01(+5.88%)
Dec 10, 2002
0.1700
0.1700
0.1700
0.1700
23,000
+0.00(+0.00%)
Dec 09, 2002
0.1700
0.1700
0.1700
0.1700
25,200
+0.00(+0.00%)
Dec 06, 2002
0.1600
0.1900
0.1500
0.1700
40,700
+0.01(+6.25%)
Dec 05, 2002
0.1600
0.1700
0.1600
0.1600
48,600
-0.01(-5.88%)
Dec 04, 2002
0.1900
0.1900
0.1600
0.1700
100,900
-0.02(-10.53%)
Dec 03, 2002
0.1950
0.2100
0.1800
0.1900
73,400
-0.02(-9.52%)
Dec 02, 2002
0.2200
0.2500
0.2000
0.2100
153,400
-0.01(-4.55%)
Nov 29, 2002
0.2100
0.2200
0.1800
0.2200
51,300
+0.04(+22.22%)
Nov 27, 2002
0.2100
0.2600
0.1700
0.1800
976,000
+0.02(+12.50%)
Nov 26, 2002
0.1500
0.1700
0.1375
0.1600
171,000
+0.00(+0.00%)
Nov 25, 2002
0.1600
0.1600
0.1300
0.1600
155,000
+0.01(+6.67%)
Nov 22, 2002
0.1200
0.1600
0.1200
0.1500
209,600
+0.02(+15.38%)
Nov 21, 2002
0.1400
0.1700
0.1300
0.1300
204,800
+0.00(+0.00%)
Nov 20, 2002
0.1000
0.1500
0.1000
0.1300
142,900
+0.02(+18.18%)
Nov 19, 2002
0.1000
0.1300
0.1000
0.1100
71,200
-0.01(-9.09%)
Nov 18, 2002
0.1300
0.1300
0.1100
0.1210
100,900
-0.01(-6.92%)
Nov 15, 2002
0.1300
0.1300
0.1200
0.1300
16,700
+0.01(+8.33%)
Nov 14, 2002
0.1400
0.1500
0.1200
0.1200
146,900
-0.03(-20.00%)
Nov 13, 2002
0.1300
0.2000
0.1200
0.1500
500,100
+0.01(+7.14%)
Nov 12, 2002
0.1000
0.1400
0.1000
0.1400
241,400
+0.03(+27.27%)
Nov 11, 2002
0.1000
0.1200
0.1000
0.1100
56,000
-0.02(-15.38%)
Nov 08, 2002
0.1400
0.1400
0.1100
0.1300
96,800
+0.00(+0.00%)
Nov 07, 2002
0.1300
0.1500
0.1290
0.1300
53,900
-0.01(-7.14%)
Nov 06, 2002
0.1300
0.1500
0.1002
0.1400
277,700
+0.02(+16.67%)
Nov 05, 2002
0.1000
0.1200
0.1000
0.1200
328,000
+0.02(+20.00%)
Nov 04, 2002
0.0800
0.1000
0.0700
0.1000
111,100
+0.01(+11.11%)
Nov 01, 2002
0.0800
0.0900
0.0800
0.0900
28,800
+0.00(+0.00%)
Oct 31, 2002
0.0800
0.0900
0.0800
0.0900
12,600
+0.00(+0.00%)
Oct 30, 2002
0.0800
0.0900
0.0800
0.0900
16,400
+0.00(+0.00%)
Oct 29, 2002
0.0800
0.0910
0.0800
0.0900
3,200
+0.00(+0.00%)
Oct 28, 2002
0.0900
0.0900
0.0900
0.0900
2,000
+0.00(+0.00%)
Oct 25, 2002
0.1100
0.1100
0.0800
0.0900
223,800
-0.02(-18.18%)
Oct 24, 2002
0.0700
0.1100
0.0700
0.1100
225,837
+0.03(+37.50%)
Oct 23, 2002
0.0600
0.0610
0.0600
0.0800
14,500
+0.02(+33.33%)
Oct 22, 2002
0.0600
0.0600
0.0600
0.0600
45,600
+0.00(+0.00%)
Oct 21, 2002
0.0600
0.0800
0.0600
0.0600
53,500
+0.00(+0.00%)
Oct 18, 2002
0.0600
0.0700
0.0600
0.0600
13,900
-0.01(-14.29%)
Oct 17, 2002
0.0710
0.0710
0.0700
0.0700
500
+0.00(+0.00%)
Oct 16, 2002
0.0700
0.0800
0.0700
0.0700
18,300
+0.00(+0.00%)
Oct 15, 2002
0.0600
0.0700
0.0600
0.0700
11,400
+0.00(+0.00%)
Oct 14, 2002
0.0700
0.0800
0.0700
0.0700
45,500
-0.01(-12.50%)
Oct 11, 2002
0.0700
0.0800
0.0700
0.0800
65,600
+0.01(+14.29%)
Oct 10, 2002
0.0600
0.0700
0.0600
0.0700
6,800
+0.01(+16.67%)
Oct 09, 2002
0.0600
0.0800
0.0600
0.0600
33,900
-0.02(-25.00%)
Oct 07, 2002
0.1000
0.1000
0.0800
0.0800
1,900
+0.00(+0.00%)
Oct 04, 2002
0.0900
0.0900
0.0800
0.0800
6,900
+0.02(+33.33%)
Oct 03, 2002
0.0800
0.0900
0.0600
0.0600
12,300
-0.03(-33.33%)
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.