Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

US Consumer Services Ishares ETF (NY: IYC )

79.61 -0.69 (-0.85%)
Streaming Delayed Price Updated: 11:27 AM EDT, Jun 14, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2003 10.97 11.00 10.84 10.95 357,268 -0.02(-0.16%)
Sep 29, 2003 10.98 10.98 10.83 10.97 1,965,432 +0.02(+0.14%)
Sep 26, 2003 11.05 11.05 10.94 10.96 259,956 -0.11(-0.97%)
Sep 25, 2003 11.15 11.18 11.06 11.06 59,849 -0.08(-0.69%)
Sep 24, 2003 11.32 11.32 11.16 11.14 84,976 -0.25(-2.15%)
Sep 23, 2003 11.32 11.38 11.27 11.38 195,538 +0.12(+1.11%)
Sep 22, 2003 11.24 11.26 11.19 11.26 90,916 -0.15(-1.29%)
Sep 19, 2003 11.41 11.45 11.38 11.41 78,580 -0.07(-0.59%)
Sep 18, 2003 11.43 11.48 11.43 11.47 2,519,152 +0.08(+0.73%)
Sep 17, 2003 11.40 11.43 11.38 11.39 85,433 -0.02(-0.17%)
Sep 16, 2003 11.24 11.41 11.30 11.41 91,372 +0.17(+1.48%)
Sep 15, 2003 11.26 11.28 11.20 11.24 70,814 +0.04(+0.35%)
Sep 12, 2003 11.18 11.25 11.10 11.20 181,832 -0.04(-0.35%)
Sep 11, 2003 11.12 11.29 11.12 11.24 394,731 +0.12(+1.10%)
Sep 10, 2003 11.23 11.27 11.12 11.12 153,963 -0.17(-1.47%)
Sep 09, 2003 11.38 11.40 11.26 11.29 80,408 -0.21(-1.83%)
Sep 08, 2003 11.48 11.70 11.45 11.50 2,622,404 +0.04(+0.31%)
Sep 05, 2003 11.58 11.58 11.45 11.46 102,337 -0.16(-1.34%)
Sep 04, 2003 11.57 11.63 11.56 11.62 96,855 +0.06(+0.51%)
Sep 03, 2003 11.59 11.62 11.56 11.56 139,800 +0.02(+0.15%)
Sep 02, 2003 11.47 11.58 11.38 11.54 146,196 +0.13(+1.15%)
Aug 29, 2003 11.32 11.48 11.32 11.41 144,369 +0.06(+0.54%)
Aug 28, 2003 11.27 11.37 11.22 11.35 174,979 +0.13(+1.17%)
Aug 27, 2003 11.21 11.26 11.19 11.22 181,375 +0.00(+0.00%)
Aug 26, 2003 11.16 11.22 11.05 11.22 125,180 +0.08(+0.73%)
Aug 25, 2003 11.16 11.18 11.09 11.14 107,363 -0.05(-0.43%)
Aug 22, 2003 11.38 11.39 11.18 11.18 172,238 -0.13(-1.16%)
Aug 21, 2003 11.25 11.33 11.23 11.32 227,975 +0.12(+1.06%)
Aug 20, 2003 11.18 11.24 11.15 11.20 174,522 -0.01(-0.06%)
Aug 19, 2003 11.20 11.21 11.12 11.20 202,847 +0.04(+0.39%)
Aug 18, 2003 11.11 11.17 11.10 11.16 140,714 +0.12(+1.07%)
Aug 15, 2003 11.04 11.04 11.04 11.04 8,223 +0.05(+0.48%)
Aug 14, 2003 10.92 11.05 10.89 10.99 98,225 +0.05(+0.44%)
Aug 13, 2003 11.04 11.04 10.92 10.94 59,392 -0.07(-0.66%)
Aug 12, 2003 10.91 11.01 10.88 11.01 156,247 +0.13(+1.23%)
Aug 11, 2003 10.85 10.92 10.77 10.88 73,098 +0.06(+0.53%)
Aug 08, 2003 10.80 10.84 10.78 10.82 66,702 +0.12(+1.08%)
Aug 07, 2003 10.70 10.73 10.61 10.71 79,494 +0.11(+1.08%)
Aug 06, 2003 10.56 10.69 10.53 10.59 97,312 +0.00(+0.00%)
Aug 05, 2003 10.70 10.73 10.57 10.59 64,417 -0.23(-2.10%)
Aug 04, 2003 10.81 10.85 10.66 10.82 164,471 +0.01(+0.06%)
Aug 01, 2003 10.88 10.88 10.78 10.81 74,925 -0.09(-0.84%)
Jul 31, 2003 10.91 11.01 10.83 10.91 224,320 +0.04(+0.40%)
Jul 30, 2003 10.89 10.93 10.84 10.86 95,484 -0.06(-0.56%)
Jul 29, 2003 10.96 10.99 10.81 10.92 83,149 -0.02(-0.14%)
Jul 28, 2003 10.93 10.98 10.86 10.94 182,745 +0.03(+0.26%)
Jul 25, 2003 10.83 10.91 10.68 10.91 70,357 +0.11(+0.99%)
Jul 24, 2003 10.87 10.93 10.77 10.80 108,276 +0.00(+0.04%)
Jul 23, 2003 10.81 10.83 10.69 10.80 52,082 -0.01(-0.08%)
Jul 22, 2003 10.73 10.85 10.68 10.81 75,839 +0.05(+0.45%)
Jul 21, 2003 10.87 10.87 10.73 10.76 109,647 -0.12(-1.15%)
Jul 18, 2003 10.92 10.94 10.82 10.89 68,072 +0.02(+0.16%)
Jul 17, 2003 10.90 10.97 10.80 10.87 532,247 -0.11(-1.00%)
Jul 16, 2003 11.03 11.06 10.91 10.98 82,235 -0.05(-0.48%)
Jul 15, 2003 11.14 11.14 10.99 11.03 81,321 -0.02(-0.14%)
Jul 14, 2003 11.15 11.19 11.04 11.04 22,843 +0.07(+0.68%)
Jul 11, 2003 10.92 11.01 10.90 10.97 38,833 +0.11(+1.05%)
Jul 10, 2003 10.94 10.94 10.76 10.86 28,325 -0.16(-1.47%)
Jul 09, 2003 11.10 11.10 10.96 11.02 53,910 -0.06(-0.57%)
Jul 08, 2003 10.96 11.12 10.96 11.08 86,347 +0.10(+0.90%)
Jul 07, 2003 10.86 10.99 10.83 10.98 613,569 +0.23(+2.16%)
Jul 03, 2003 10.75 10.81 10.72 10.75 31,066 -0.03(-0.31%)
Jul 02, 2003 10.69 10.78 10.67 10.78 68,986 +0.11(+0.98%)
Jul 01, 2003 10.60 10.68 10.46 10.68 151,222 +0.02(+0.14%)
Jun 30, 2003 10.73 10.75 10.63 10.66 68,072 +0.07(+0.70%)
Jun 27, 2003 10.73 10.76 10.57 10.59 142,084 -0.10(-0.94%)
Jun 26, 2003 10.54 10.69 10.54 10.69 312,038 +0.12(+1.16%)
Jun 25, 2003 10.62 10.73 10.57 10.57 118,784 -0.09(-0.82%)
Jun 24, 2003 10.66 10.68 10.55 10.66 182,289 +0.13(+1.21%)
Jun 23, 2003 10.68 10.72 10.53 10.53 144,826 -0.22(-2.08%)
Jun 20, 2003 10.76 10.79 10.69 10.75 167,669 +0.01(+0.06%)
Jun 19, 2003 10.92 10.93 10.73 10.74 105,535 -0.12(-1.15%)
Jun 18, 2003 10.90 10.94 10.83 10.87 47,513 -0.10(-0.90%)
Jun 17, 2003 11.02 11.02 10.92 10.97 192,340 -0.01(-0.12%)
Jun 16, 2003 10.75 10.98 10.75 10.98 89,545 +0.24(+2.26%)
Jun 13, 2003 10.89 10.89 10.72 10.74 73,098 -0.11(-1.05%)
Jun 12, 2003 10.86 10.89 10.77 10.85 74,468 +0.00(+0.04%)
Jun 11, 2003 10.67 10.85 10.64 10.85 97,312 +0.19(+1.79%)
Jun 10, 2003 10.67 10.67 10.58 10.66 87,261 +0.10(+0.93%)
Jun 09, 2003 10.60 10.67 10.52 10.56 136,602 -0.19(-1.75%)
Jun 06, 2003 10.88 10.99 10.70 10.75 86,347 -0.03(-0.28%)
Jun 05, 2003 10.61 10.79 10.61 10.78 123,353 +0.14(+1.30%)
Jun 04, 2003 10.48 10.70 10.48 10.64 149,394 +0.18(+1.69%)
Jun 03, 2003 10.48 10.53 10.43 10.46 79,037 -0.01(-0.08%)
Jun 02, 2003 10.53 10.63 10.47 10.47 159,445 +0.09(+0.89%)
May 30, 2003 10.29 10.47 10.29 10.38 67,159 +0.15(+1.45%)
May 29, 2003 10.30 10.37 10.20 10.23 55,280 +0.01(+0.06%)
May 28, 2003 10.28 10.30 10.21 10.22 131,577 +0.02(+0.24%)
May 27, 2003 9.915 10.20 9.915 10.20 120,612 +0.21(+2.08%)
May 23, 2003 9.959 10.03 9.959 9.992 28,782 -0.03(-0.33%)
May 22, 2003 9.913 10.07 9.904 10.02 74,012 +0.14(+1.44%)
May 21, 2003 9.850 9.913 9.795 9.883 475,139 +0.03(+0.33%)
May 20, 2003 9.883 9.999 9.753 9.850 54,366 +0.01(+0.07%)
May 19, 2003 10.08 10.08 9.834 9.843 61,676 -0.29(-2.83%)
May 16, 2003 10.13 10.16 10.04 10.13 53,453 -0.02(-0.24%)
May 15, 2003 10.20 10.20 10.05 10.15 90,916 +0.05(+0.50%)
May 14, 2003 10.22 10.25 10.08 10.10 62,590 -0.14(-1.33%)
May 13, 2003 10.24 10.30 10.18 10.24 426,254 -0.06(-0.59%)
May 12, 2003 10.07 10.32 10.07 10.30 94,571 +0.19(+1.86%)
May 09, 2003 10.02 10.11 9.990 10.11 27,411 +0.14(+1.43%)
May 08, 2003 10.00 10.09 9.970 9.970 90,002 -0.12(-1.19%)
May 07, 2003 10.09 10.16 10.04 10.09 24,670 -0.03(-0.26%)
May 06, 2003 10.02 10.13 10.02 10.12 56,651 +0.12(+1.18%)
May 05, 2003 10.09 10.09 9.937 9.999 84,063 -0.04(-0.41%)
May 02, 2003 9.872 10.04 9.872 10.04 36,092 +0.11(+1.15%)
May 01, 2003 9.817 9.926 9.775 9.926 64,417 -0.04(-0.37%)
Apr 30, 2003 9.948 10.02 9.926 9.964 67,615 -0.03(-0.28%)
Apr 29, 2003 9.926 10.05 9.885 9.992 180,004 +0.09(+0.88%)
Apr 28, 2003 9.686 9.915 9.686 9.904 44,315 +0.24(+2.47%)
Apr 25, 2003 9.762 9.762 9.651 9.666 397,015 -0.17(-1.69%)
Apr 24, 2003 9.828 9.883 9.764 9.832 49,798 -0.12(-1.25%)
Apr 23, 2003 9.850 9.961 9.850 9.957 49,798 +0.09(+0.95%)
Apr 22, 2003 9.640 9.915 9.587 9.863 71,270 +0.22(+2.32%)
Apr 21, 2003 9.653 9.697 9.620 9.640 111,475 -0.02(-0.25%)
Apr 17, 2003 9.576 9.664 9.493 9.664 94,114 +0.19(+1.96%)
Apr 16, 2003 9.675 9.683 9.478 9.478 73,098 -0.19(-1.95%)
Apr 15, 2003 9.500 9.666 9.500 9.666 168,583 +0.13(+1.33%)
Apr 14, 2003 9.368 9.539 9.359 9.539 32,894 +0.16(+1.73%)
Apr 11, 2003 9.500 9.517 9.331 9.377 25,127 -0.04(-0.42%)
Apr 10, 2003 9.335 9.416 9.232 9.416 37,006 +0.09(+0.96%)
Apr 09, 2003 9.368 9.510 9.305 9.327 45,229 -0.12(-1.25%)
Apr 08, 2003 9.412 9.489 9.348 9.445 162,643 -0.02(-0.21%)
Apr 07, 2003 9.653 9.686 9.425 9.465 259,499 +0.11(+1.17%)
Apr 04, 2003 9.357 9.377 9.268 9.355 140,257 +0.03(+0.33%)
Apr 03, 2003 9.368 9.412 9.285 9.324 347,217 +0.02(+0.26%)
Apr 02, 2003 9.259 9.335 9.215 9.300 31,066 +0.34(+3.76%)
Apr 01, 2003 8.985 9.051 8.898 8.963 16,447 -0.06(-0.63%)
Mar 31, 2003 8.909 9.060 8.895 9.020 21,929 -0.09(-0.99%)
Mar 28, 2003 9.116 9.204 9.095 9.110 62,590 -0.10(-1.12%)
Mar 27, 2003 9.106 9.250 9.086 9.213 14,619 -0.01(-0.07%)
Mar 26, 2003 9.303 9.303 9.162 9.219 76,753 -0.05(-0.54%)
Mar 25, 2003 9.145 9.300 9.081 9.270 38,833 +0.17(+1.85%)
Mar 24, 2003 9.237 9.259 9.062 9.101 188,228 -0.43(-4.52%)
Mar 21, 2003 9.303 9.532 9.239 9.532 224,320 +0.32(+3.44%)
Mar 20, 2003 9.084 9.237 8.944 9.215 551,892 +0.07(+0.72%)
Mar 19, 2003 9.040 9.149 8.955 9.149 130,206 +0.14(+1.58%)
Mar 18, 2003 9.127 9.127 8.972 9.007 53,910 -0.05(-0.60%)
Mar 17, 2003 8.580 9.073 8.580 9.062 602,604 +0.37(+4.28%)
Mar 14, 2003 8.668 8.744 8.626 8.690 39,747 +0.02(+0.23%)
Mar 13, 2003 8.460 8.670 8.416 8.670 24,213 +0.43(+5.21%)
Mar 12, 2003 8.208 8.261 8.138 8.241 21,929 -0.01(-0.13%)
Mar 11, 2003 8.383 8.409 8.252 8.252 57,108 -0.07(-0.84%)
Mar 10, 2003 8.471 8.499 8.322 8.322 40,660 -0.25(-2.94%)
Mar 07, 2003 8.318 8.574 8.318 8.574 102,794 +0.11(+1.27%)
Mar 06, 2003 8.418 8.547 8.401 8.466 17,360 -0.01(-0.08%)
Mar 05, 2003 8.416 8.482 8.416 8.473 16,903 +0.04(+0.52%)
Mar 04, 2003 8.646 8.646 8.429 8.429 75,839 -0.26(-2.95%)
Mar 03, 2003 8.863 8.863 8.646 8.685 27,868 -0.09(-1.02%)
Feb 28, 2003 8.768 8.777 8.725 8.775 33,351 +0.10(+1.19%)
Feb 27, 2003 8.635 8.687 8.580 8.672 16,903 +0.10(+1.12%)
Feb 26, 2003 8.591 8.622 8.532 8.576 26,955 -0.10(-1.16%)
Feb 25, 2003 8.416 8.677 8.339 8.677 34,721 +0.15(+1.77%)
Feb 24, 2003 8.690 8.690 8.515 8.525 147,110 -0.22(-2.53%)
Feb 21, 2003 8.580 8.793 8.580 8.747 29,239 +0.09(+1.04%)
Feb 20, 2003 8.679 8.707 8.602 8.657 127,922 -0.04(-0.48%)
Feb 19, 2003 8.766 8.788 8.606 8.698 11,421 -0.04(-0.50%)
Feb 18, 2003 8.701 8.834 8.701 8.742 47,970 +0.14(+1.68%)
Feb 14, 2003 8.383 8.598 8.361 8.598 47,970 +0.20(+2.37%)
Feb 13, 2003 8.449 8.480 8.274 8.399 227,975 -0.09(-1.08%)
Feb 12, 2003 8.547 8.578 8.480 8.490 111,931 -0.11(-1.27%)
Feb 11, 2003 8.690 8.753 8.585 8.600 59,392 +0.05(+0.61%)
Feb 10, 2003 8.569 8.602 8.493 8.547 156,247 -0.06(-0.69%)
Feb 07, 2003 8.755 8.755 8.536 8.606 123,353 -0.06(-0.73%)
Feb 06, 2003 8.690 8.740 8.613 8.670 57,108 -0.02(-0.23%)
Feb 05, 2003 8.755 8.869 8.668 8.690 107,820 -0.04(-0.50%)
Feb 04, 2003 8.722 8.766 8.668 8.733 587,528 -0.15(-1.72%)
Feb 03, 2003 8.963 9.014 8.876 8.887 118,327 +0.03(+0.37%)
Jan 31, 2003 8.788 8.950 8.788 8.854 292,850 +0.02(+0.20%)
Jan 30, 2003 8.985 9.038 8.766 8.836 412,548 -0.20(-2.20%)
Jan 29, 2003 8.821 9.106 8.777 9.036 139,800 +0.13(+1.45%)
Jan 28, 2003 8.843 8.959 8.843 8.906 70,357 +0.09(+1.02%)
Jan 27, 2003 8.930 9.005 8.788 8.817 289,652 -0.22(-2.45%)
Jan 24, 2003 9.193 9.197 8.961 9.038 121,069 -0.24(-2.62%)
Jan 23, 2003 9.149 9.281 9.075 9.281 206,046 +0.20(+2.24%)
Jan 22, 2003 9.149 9.219 9.051 9.077 74,468 -0.15(-1.59%)
Jan 21, 2003 9.473 9.473 9.173 9.224 116,043 -0.25(-2.66%)
Jan 17, 2003 9.478 9.530 9.419 9.475 56,651 -0.11(-1.16%)
Jan 16, 2003 9.565 9.672 9.502 9.587 253,103 +0.01(+0.14%)
Jan 15, 2003 9.631 9.642 9.521 9.574 233,457 -0.05(-0.52%)
Jan 14, 2003 9.653 9.692 9.587 9.624 71,727 -0.05(-0.50%)
Jan 13, 2003 9.784 9.784 9.611 9.672 59,392 -0.00(-0.02%)
Jan 10, 2003 9.521 9.718 9.521 9.675 43,859 +0.05(+0.48%)
Jan 09, 2003 9.456 9.629 9.456 9.629 363,207 +0.24(+2.54%)
Jan 08, 2003 9.478 9.521 9.368 9.390 31,523 -0.10(-1.04%)
Jan 07, 2003 9.500 9.565 9.434 9.489 52,539 -0.04(-0.44%)
Jan 06, 2003 9.368 9.554 9.324 9.530 96,398 +0.15(+1.61%)
Jan 03, 2003 9.370 9.445 9.318 9.379 28,325 -0.08(-0.81%)
Jan 02, 2003 9.259 9.497 9.226 9.456 29,239 +0.29(+3.15%)
Dec 31, 2002 9.084 9.193 9.011 9.167 238,026 +0.12(+1.33%)
Dec 30, 2002 8.974 9.127 8.911 9.046 470,113 +0.03(+0.32%)
Dec 27, 2002 9.171 9.171 8.974 9.018 202,847 -0.10(-1.13%)
Dec 26, 2002 9.141 9.292 9.121 9.121 38,376 -0.06(-0.69%)
Dec 24, 2002 9.127 9.193 9.114 9.184 25,584 +0.03(+0.29%)
Dec 23, 2002 9.138 9.268 9.138 9.158 248,077 -0.10(-1.09%)
Dec 20, 2002 9.292 9.303 9.193 9.259 198,279 +0.10(+1.08%)
Dec 19, 2002 9.127 9.346 9.108 9.160 730,983 -0.12(-1.34%)
Dec 18, 2002 9.390 9.390 9.182 9.285 170,867 -0.13(-1.35%)
Dec 17, 2002 9.478 9.484 9.373 9.412 92,286 -0.13(-1.38%)
Dec 16, 2002 9.346 9.543 9.346 9.543 236,199 +0.19(+2.01%)
Dec 13, 2002 9.434 9.478 9.303 9.355 86,347 -0.20(-2.13%)
Dec 12, 2002 9.552 9.589 9.443 9.559 37,006 +0.01(+0.07%)
Dec 11, 2002 9.521 9.574 9.434 9.552 49,798 -0.01(-0.11%)
Dec 10, 2002 9.412 9.563 9.357 9.563 75,839 +0.18(+1.89%)
Dec 09, 2002 9.576 9.576 9.386 9.386 473,311 -0.30(-3.10%)
Dec 06, 2002 9.532 9.738 9.532 9.686 44,772 +0.00(+0.00%)
Dec 05, 2002 9.762 9.762 9.620 9.686 100,510 -0.06(-0.63%)
Dec 04, 2002 9.489 9.837 9.480 9.747 1,158,609 +0.02(+0.16%)
Dec 03, 2002 9.959 9.959 9.707 9.732 115,586 -0.35(-3.45%)
Dec 02, 2002 10.29 10.35 9.979 10.08 327,572 +0.04(+0.44%)
Nov 29, 2002 10.16 10.16 10.04 10.04 410,721 -0.05(-0.54%)
Nov 27, 2002 9.839 10.09 9.839 10.09 172,694 +0.31(+3.15%)
Nov 26, 2002 9.894 9.915 9.740 9.782 114,673 -0.17(-1.67%)
Nov 25, 2002 9.883 9.992 9.850 9.948 306,556 +0.04(+0.42%)
Nov 22, 2002 9.828 9.999 9.828 9.907 135,231 +0.04(+0.40%)
Nov 21, 2002 9.686 9.885 9.686 9.867 110,561 +0.28(+2.90%)
Nov 20, 2002 9.554 9.670 9.495 9.589 102,337 +0.02(+0.21%)
Nov 19, 2002 9.664 9.664 9.500 9.570 248,534 -0.16(-1.69%)
Nov 18, 2002 9.937 9.937 9.701 9.734 167,669 -0.12(-1.22%)
Nov 15, 2002 9.762 9.883 9.742 9.854 127,465 +0.12(+1.28%)
Nov 14, 2002 9.707 9.784 9.659 9.729 181,375 +0.21(+2.18%)
Nov 13, 2002 9.434 9.605 9.316 9.521 70,814 +0.07(+0.69%)
Nov 12, 2002 9.335 9.598 9.335 9.456 230,716 +0.13(+1.38%)
Nov 11, 2002 9.482 9.482 9.311 9.327 620,422 -0.23(-2.43%)
Nov 08, 2002 9.692 9.718 9.489 9.559 33,351 -0.10(-1.00%)
Nov 07, 2002 9.850 9.850 9.626 9.655 210,157 -0.25(-2.52%)
Nov 06, 2002 9.850 9.935 9.734 9.904 2,414,073 +0.09(+0.94%)
Nov 05, 2002 9.686 9.813 9.631 9.813 159,902 +0.13(+1.31%)
Nov 04, 2002 9.839 9.904 9.633 9.686 442,701 -0.03(-0.34%)
Nov 01, 2002 9.467 9.718 9.467 9.718 1,578,011 +0.15(+1.53%)
Oct 31, 2002 9.598 9.686 9.500 9.572 758,852 -0.02(-0.21%)
Oct 30, 2002 9.657 9.697 9.486 9.591 72,184 -0.13(-1.31%)
Oct 29, 2002 9.718 9.760 9.445 9.718 254,930 -0.01(-0.11%)
Oct 28, 2002 10.04 10.04 9.729 9.729 2,616,007 -0.16(-1.66%)
Oct 25, 2002 9.644 9.913 9.633 9.894 138,886 +0.16(+1.69%)
Oct 24, 2002 9.970 9.992 9.675 9.729 141,171 -0.14(-1.44%)
Oct 23, 2002 9.642 9.872 9.642 9.872 5,025,512 +0.15(+1.51%)
Oct 22, 2002 9.758 9.867 9.620 9.725 1,354,604 -0.02(-0.16%)
Oct 21, 2002 9.545 9.793 9.436 9.740 1,061,296 +0.21(+2.16%)
Oct 18, 2002 9.401 9.585 9.324 9.535 331,683 +0.11(+1.18%)
Oct 17, 2002 9.543 9.543 9.423 9.423 220,208 +0.16(+1.77%)
Oct 16, 2002 9.434 9.454 9.248 9.259 1,307,547 -0.26(-2.76%)
Oct 15, 2002 9.434 9.521 9.379 9.521 254,473 +0.43(+4.77%)
Oct 14, 2002 8.930 9.138 8.930 9.088 122,896 +0.07(+0.80%)
Oct 11, 2002 8.843 9.114 8.843 9.016 72,184 +0.38(+4.41%)
Oct 10, 2002 8.383 8.657 8.164 8.635 468,743 +0.23(+2.71%)
Oct 09, 2002 8.471 8.580 8.372 8.407 97,312 -0.27(-3.13%)
Oct 08, 2002 8.591 8.777 8.394 8.679 432,194 +0.24(+2.85%)
Oct 07, 2002 8.821 8.821 8.427 8.438 96,855 -0.39(-4.46%)
Oct 04, 2002 8.974 8.974 8.646 8.832 101,880 -0.12(-1.39%)
Oct 03, 2002 8.919 9.127 8.898 8.957 110,561 -0.06(-0.68%)
Oct 02, 2002 9.116 9.313 8.985 9.018 206,046 -0.15(-1.67%)
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
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.