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
RPC Inc
(NY:
RES
)
6.480
-0.090 (-1.37%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 4, 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
0.4439
0.4710
0.4439
0.4663
375,543
+0.02(+5.60%)
Sep 29, 2003
0.4388
0.4402
0.4374
0.4416
773,961
+0.00(+1.07%)
Sep 26, 2003
0.4397
0.4430
0.4341
0.4369
488,968
-0.01(-1.88%)
Sep 25, 2003
0.4649
0.4672
0.4453
0.4453
185,865
-0.03(-5.45%)
Sep 24, 2003
0.4696
0.4733
0.4686
0.4710
244,960
+0.00(+0.00%)
Sep 23, 2003
0.4658
0.4710
0.4612
0.4710
325,025
+0.01(+1.10%)
Sep 22, 2003
0.4747
0.4789
0.4649
0.4658
244,007
-0.01(-1.87%)
Sep 19, 2003
0.4686
0.4686
0.4686
0.4747
176,333
+0.01(+1.29%)
Sep 18, 2003
0.4710
0.4719
0.4668
0.4686
131,535
-0.00(-0.79%)
Sep 17, 2003
0.4751
0.4751
0.4663
0.4723
105,800
-0.01(-1.55%)
Sep 16, 2003
0.4845
0.4845
0.4733
0.4798
249,726
-0.01(-1.81%)
Sep 15, 2003
0.5083
0.5106
0.4882
0.4887
345,042
-0.02(-3.41%)
Sep 12, 2003
0.5083
0.5097
0.5013
0.5059
53,376
+0.00(+0.00%)
Sep 11, 2003
0.5036
0.5106
0.4985
0.5059
243,054
+0.00(+0.00%)
Sep 10, 2003
0.5316
0.5316
0.5059
0.5059
142,020
-0.03(-4.91%)
Sep 09, 2003
0.5502
0.5502
0.5320
0.5320
106,753
-0.02(-3.71%)
Sep 08, 2003
0.5339
0.5526
0.5311
0.5526
62,908
+0.01(+2.60%)
Sep 05, 2003
0.5456
0.5549
0.5386
0.5386
95,315
-0.01(-1.70%)
Sep 04, 2003
0.5689
0.5689
0.5479
0.5479
73,392
-0.02(-2.89%)
Sep 03, 2003
0.5619
0.5689
0.5600
0.5642
65,767
+0.00(+0.83%)
Sep 02, 2003
0.5595
0.5619
0.5549
0.5595
131,535
-0.00(-0.41%)
Aug 29, 2003
0.5735
0.5735
0.5619
0.5619
59,095
-0.01(-1.63%)
Aug 28, 2003
0.5665
0.5759
0.5633
0.5712
87,690
+0.00(+0.82%)
Aug 27, 2003
0.5572
0.5665
0.5502
0.5665
138,207
+0.01(+2.10%)
Aug 26, 2003
0.5362
0.5549
0.5255
0.5549
101,987
+0.01(+2.59%)
Aug 25, 2003
0.5362
0.5409
0.5339
0.5409
58,142
+0.00(+0.09%)
Aug 22, 2003
0.5451
0.5479
0.5288
0.5404
132,488
-0.00(-0.77%)
Aug 21, 2003
0.5409
0.5549
0.5409
0.5446
104,847
+0.01(+1.57%)
Aug 20, 2003
0.5339
0.5460
0.5339
0.5362
98,174
-0.00(-0.26%)
Aug 19, 2003
0.5157
0.5376
0.5092
0.5376
232,569
+0.02(+4.82%)
Aug 18, 2003
0.5059
0.5213
0.5059
0.5129
66,720
+0.01(+1.38%)
Aug 15, 2003
0.5152
0.5204
0.5059
0.5059
115,331
-0.01(-1.36%)
Aug 14, 2003
0.5083
0.5129
0.5003
0.5129
47,657
+0.01(+1.38%)
Aug 13, 2003
0.5106
0.5176
0.5059
0.5059
94,362
-0.00(-0.91%)
Aug 12, 2003
0.5069
0.5162
0.5059
0.5106
155,364
+0.00(+0.27%)
Aug 11, 2003
0.5050
0.5120
0.5050
0.5092
46,704
+0.01(+1.30%)
Aug 08, 2003
0.5013
0.5055
0.4952
0.5027
60,048
-0.00(-0.74%)
Aug 07, 2003
0.4989
0.5069
0.4989
0.5064
163,942
+0.00(+0.74%)
Aug 06, 2003
0.4989
0.5027
0.4943
0.5027
158,223
+0.00(+0.28%)
Aug 05, 2003
0.4989
0.5013
0.4943
0.5013
177,286
-0.00(-0.09%)
Aug 04, 2003
0.5036
0.5064
0.5008
0.5017
62,908
+0.00(+0.00%)
Aug 01, 2003
0.5129
0.5129
0.4947
0.5017
106,753
-0.01(-2.71%)
Jul 31, 2003
0.5087
0.5204
0.5087
0.5157
207,787
+0.01(+1.47%)
Jul 30, 2003
0.5106
0.5125
0.5013
0.5083
47,657
+0.00(+0.18%)
Jul 29, 2003
0.5106
0.5106
0.5013
0.5073
24,782
-0.00(-0.18%)
Jul 28, 2003
0.5036
0.5120
0.5036
0.5083
39,079
+0.00(+0.93%)
Jul 25, 2003
0.4896
0.5041
0.4896
0.5036
413,669
+0.02(+3.25%)
Jul 24, 2003
0.4859
0.4989
0.4761
0.4877
457,514
+0.00(+0.10%)
Jul 23, 2003
0.4807
0.4919
0.4784
0.4873
274,508
+0.01(+2.35%)
Jul 22, 2003
0.4821
0.4821
0.4714
0.4761
64,814
-0.01(-1.35%)
Jul 21, 2003
0.5036
0.5050
0.4821
0.4826
70,533
-0.03(-5.05%)
Jul 18, 2003
0.5036
0.5129
0.5036
0.5083
38,126
+0.01(+1.11%)
Jul 17, 2003
0.5106
0.5106
0.5013
0.5027
56,236
-0.01(-1.73%)
Jul 16, 2003
0.5218
0.5218
0.5106
0.5115
43,845
-0.01(-1.79%)
Jul 15, 2003
0.5456
0.5479
0.5176
0.5208
203,975
-0.02(-4.53%)
Jul 14, 2003
0.5595
0.5642
0.5362
0.5456
71,486
-0.01(-2.50%)
Jul 11, 2003
0.5502
0.5595
0.5502
0.5595
16,203
+0.01(+1.78%)
Jul 10, 2003
0.5507
0.5642
0.5470
0.5498
182,052
-0.00(-0.08%)
Jul 09, 2003
0.5274
0.5572
0.5222
0.5502
237,335
+0.02(+4.33%)
Jul 08, 2003
0.5106
0.5292
0.5092
0.5274
107,706
+0.02(+3.76%)
Jul 07, 2003
0.5097
0.5129
0.5031
0.5083
66,720
+0.00(+0.65%)
Jul 03, 2003
0.5106
0.5115
0.5050
0.5050
14,297
-0.01(-1.55%)
Jul 02, 2003
0.5083
0.5199
0.5083
0.5129
174,427
+0.01(+1.66%)
Jul 01, 2003
0.5129
0.5129
0.5013
0.5045
100,081
-0.01(-1.64%)
Jun 30, 2003
0.4779
0.5129
0.4765
0.5129
842,589
+0.04(+8.27%)
Jun 27, 2003
0.5017
0.5129
0.4737
0.4737
237,335
-0.02(-4.69%)
Jun 26, 2003
0.4756
0.4971
0.4710
0.4971
93,409
+0.02(+4.10%)
Jun 25, 2003
0.4523
0.4803
0.4458
0.4775
137,254
+0.02(+4.92%)
Jun 24, 2003
0.4565
0.4574
0.4546
0.4551
76,252
+0.00(+0.10%)
Jun 23, 2003
0.4546
0.4598
0.4546
0.4546
161,083
+0.00(+0.52%)
Jun 20, 2003
0.4873
0.4873
0.4500
0.4523
108,659
-0.03(-7.18%)
Jun 19, 2003
0.5083
0.5120
0.4873
0.4873
101,987
-0.03(-5.00%)
Jun 18, 2003
0.5199
0.5222
0.5129
0.5129
17,156
-0.01(-1.61%)
Jun 17, 2003
0.5362
0.5432
0.5213
0.5213
25,735
-0.01(-2.78%)
Jun 16, 2003
0.5386
0.5549
0.5176
0.5362
111,519
-0.01(-1.29%)
Jun 13, 2003
0.5502
0.5526
0.5222
0.5432
115,331
-0.00(-0.51%)
Jun 12, 2003
0.5386
0.5526
0.5381
0.5460
69,580
+0.01(+2.27%)
Jun 11, 2003
0.5246
0.5362
0.5185
0.5339
61,955
+0.01(+1.33%)
Jun 10, 2003
0.5199
0.5316
0.5199
0.5269
58,142
+0.01(+2.73%)
Jun 09, 2003
0.4994
0.5171
0.4943
0.5129
81,018
+0.01(+2.23%)
Jun 06, 2003
0.5083
0.5152
0.5013
0.5017
94,362
-0.00(-0.83%)
Jun 05, 2003
0.5031
0.5106
0.5013
0.5059
25,735
+0.01(+1.40%)
Jun 04, 2003
0.5208
0.5358
0.4966
0.4989
125,816
-0.02(-3.78%)
Jun 03, 2003
0.5199
0.5260
0.5134
0.5185
30,500
-0.00(-0.71%)
Jun 02, 2003
0.5502
0.5530
0.5218
0.5222
100,081
-0.02(-4.27%)
May 30, 2003
0.5409
0.5479
0.5362
0.5456
141,066
+0.01(+1.74%)
May 29, 2003
0.5362
0.5386
0.5325
0.5362
127,722
+0.00(+0.00%)
May 28, 2003
0.5292
0.5362
0.5274
0.5362
124,863
+0.01(+1.32%)
May 27, 2003
0.5143
0.5292
0.5138
0.5292
67,674
+0.01(+2.25%)
May 23, 2003
0.5190
0.5190
0.5106
0.5176
273,555
+0.00(+0.18%)
May 22, 2003
0.5106
0.5166
0.5050
0.5166
40,032
+0.00(+0.73%)
May 21, 2003
0.5045
0.5129
0.5013
0.5129
23,828
+0.00(+0.92%)
May 20, 2003
0.4966
0.5106
0.4933
0.5083
79,111
+0.01(+1.87%)
May 19, 2003
0.4943
0.5017
0.4943
0.4989
124,863
+0.00(+0.66%)
May 16, 2003
0.5083
0.5106
0.4957
0.4957
308,822
-0.02(-3.19%)
May 15, 2003
0.5027
0.5120
0.4989
0.5120
228,757
+0.01(+1.86%)
May 14, 2003
0.5106
0.5120
0.5022
0.5027
208,740
-0.01(-1.28%)
May 13, 2003
0.5059
0.5106
0.4989
0.5092
45,751
+0.00(+0.09%)
May 12, 2003
0.5101
0.5129
0.5087
0.5087
136,301
-0.00(-0.27%)
May 09, 2003
0.5013
0.5148
0.5013
0.5101
243,054
+0.01(+1.77%)
May 08, 2003
0.5013
0.5022
0.4994
0.5013
36,219
+0.00(+0.00%)
May 07, 2003
0.5059
0.5059
0.5013
0.5013
65,767
-0.01(-1.19%)
May 06, 2003
0.5013
0.5073
0.5013
0.5073
77,205
+0.01(+1.21%)
May 05, 2003
0.5036
0.5036
0.4971
0.5013
132,488
+0.00(+0.00%)
May 02, 2003
0.5013
0.5055
0.4896
0.5013
124,863
+0.00(+0.28%)
May 01, 2003
0.5013
0.5027
0.4896
0.4999
131,535
-0.01(-1.56%)
Apr 30, 2003
0.5036
0.5078
0.4989
0.5078
241,148
+0.00(+0.83%)
Apr 29, 2003
0.5227
0.5269
0.5036
0.5036
128,675
-0.02(-4.51%)
Apr 28, 2003
0.5152
0.5288
0.5129
0.5274
163,942
+0.01(+2.17%)
Apr 25, 2003
0.5138
0.5171
0.5059
0.5162
70,533
+0.00(+0.64%)
Apr 24, 2003
0.5199
0.5199
0.5106
0.5129
100,081
-0.01(-1.79%)
Apr 23, 2003
0.5157
0.5292
0.5157
0.5222
140,113
+0.01(+1.73%)
Apr 22, 2003
0.5106
0.5208
0.5050
0.5134
211,600
+0.03(+5.56%)
Apr 21, 2003
0.4859
0.4891
0.4845
0.4863
68,627
+0.00(+0.29%)
Apr 17, 2003
0.4686
0.4849
0.4663
0.4849
69,580
+0.02(+4.52%)
Apr 16, 2003
0.4686
0.4719
0.4593
0.4640
87,690
-0.01(-1.49%)
Apr 15, 2003
0.4649
0.4710
0.4570
0.4710
39,079
+0.01(+1.30%)
Apr 14, 2003
0.4523
0.4686
0.4523
0.4649
61,955
+0.01(+2.15%)
Apr 11, 2003
0.4551
0.4588
0.4500
0.4551
101,034
+0.00(+0.00%)
Apr 10, 2003
0.4649
0.4649
0.4476
0.4551
154,411
-0.01(-1.91%)
Apr 09, 2003
0.4607
0.4686
0.4593
0.4640
99,128
-0.00(-0.30%)
Apr 08, 2003
0.4607
0.4654
0.4570
0.4654
44,798
+0.00(+0.00%)
Apr 07, 2003
0.4523
0.4654
0.4476
0.4654
101,034
+0.02(+3.96%)
Apr 04, 2003
0.4570
0.4607
0.4476
0.4476
94,362
-0.01(-1.54%)
Apr 03, 2003
0.4570
0.4607
0.4546
0.4546
18,109
+0.00(+0.10%)
Apr 02, 2003
0.4336
0.4542
0.4313
0.4542
89,596
+0.02(+4.17%)
Apr 01, 2003
0.4220
0.4402
0.4201
0.4360
122,956
+0.01(+2.19%)
Mar 31, 2003
0.4267
0.4290
0.4206
0.4267
131,535
-0.00(-1.08%)
Mar 28, 2003
0.4640
0.4644
0.4290
0.4313
157,270
-0.03(-6.09%)
Mar 27, 2003
0.4779
0.4779
0.4453
0.4593
180,146
-0.02(-4.37%)
Mar 26, 2003
0.5106
0.5106
0.4635
0.4803
226,850
-0.03(-6.36%)
Mar 25, 2003
0.5036
0.5241
0.5013
0.5129
210,647
+0.01(+1.29%)
Mar 24, 2003
0.4943
0.5064
0.4742
0.5064
449,889
+0.01(+1.50%)
Mar 21, 2003
0.5740
0.5763
0.4896
0.4989
1,485,015
-0.07(-13.01%)
Mar 20, 2003
0.5735
0.6202
0.5661
0.5735
1,754,758
-0.00(-0.40%)
Mar 19, 2003
0.5642
0.5880
0.5549
0.5759
497,546
+0.03(+4.66%)
Mar 18, 2003
0.5409
0.5502
0.5236
0.5502
556,642
+0.01(+2.61%)
Mar 17, 2003
0.5013
0.5432
0.5013
0.5362
460,373
+0.04(+8.49%)
Mar 14, 2003
0.4966
0.4975
0.4910
0.4943
63,861
-0.00(-0.93%)
Mar 13, 2003
0.4919
0.5017
0.4919
0.4989
68,627
+0.01(+2.39%)
Mar 12, 2003
0.4849
0.4999
0.4831
0.4873
52,423
+0.00(+0.97%)
Mar 11, 2003
0.5176
0.5292
0.4807
0.4826
203,975
-0.03(-5.91%)
Mar 10, 2003
0.4849
0.5199
0.4663
0.5129
376,496
+0.03(+6.18%)
Mar 07, 2003
0.4873
0.4943
0.4686
0.4831
277,368
+0.00(+0.10%)
Mar 06, 2003
0.4919
0.5106
0.4826
0.4826
240,195
+0.00(+0.00%)
Mar 05, 2003
0.4826
0.4826
0.4747
0.4826
42,891
+0.00(+0.00%)
Mar 04, 2003
0.4710
0.4873
0.4663
0.4826
128,675
+0.02(+3.50%)
Mar 03, 2003
0.4835
0.4891
0.4546
0.4663
169,661
-0.02(-4.49%)
Feb 28, 2003
0.4919
0.4966
0.4873
0.4882
55,282
-0.00(-0.95%)
Feb 27, 2003
0.5013
0.5078
0.4849
0.4929
85,783
-0.01(-1.67%)
Feb 26, 2003
0.5013
0.5017
0.4905
0.5013
59,095
+0.00(+0.47%)
Feb 25, 2003
0.4891
0.4989
0.4854
0.4989
150,598
+0.01(+2.79%)
Feb 24, 2003
0.4849
0.4863
0.4803
0.4854
61,001
-0.00(-0.38%)
Feb 21, 2003
0.4873
0.4896
0.4803
0.4873
61,001
-0.00(-0.38%)
Feb 20, 2003
0.4938
0.4961
0.4887
0.4891
67,674
-0.00(-0.76%)
Feb 19, 2003
0.4980
0.5003
0.4919
0.4929
93,409
-0.00(-0.28%)
Feb 18, 2003
0.4565
0.5083
0.4560
0.4943
342,182
+0.04(+8.94%)
Feb 14, 2003
0.4434
0.4537
0.4434
0.4537
65,767
+0.01(+2.53%)
Feb 13, 2003
0.4500
0.4500
0.4383
0.4425
100,081
-0.01(-2.87%)
Feb 12, 2003
0.4570
0.4640
0.4546
0.4556
95,315
-0.00(-0.31%)
Feb 11, 2003
0.4523
0.4616
0.4500
0.4570
128,675
+0.00(+0.51%)
Feb 10, 2003
0.4495
0.4546
0.4453
0.4546
68,627
+0.01(+2.20%)
Feb 07, 2003
0.4658
0.4779
0.4448
0.4448
150,598
-0.02(-4.31%)
Feb 06, 2003
0.4849
0.4849
0.4649
0.4649
64,814
-0.02(-4.68%)
Feb 05, 2003
0.5246
0.5246
0.4854
0.4877
130,582
-0.03(-6.19%)
Feb 04, 2003
0.4989
0.5246
0.4896
0.5199
201,115
+0.02(+3.34%)
Feb 03, 2003
0.4989
0.5246
0.4989
0.5031
183,005
+0.00(+0.84%)
Jan 31, 2003
0.4295
0.5129
0.4295
0.4989
476,577
+0.07(+17.45%)
Jan 30, 2003
0.4388
0.4476
0.4248
0.4248
9,054,972
-0.01(-3.09%)
Jan 29, 2003
0.4406
0.4448
0.4336
0.4383
35,266
-0.00(-0.95%)
Jan 28, 2003
0.4434
0.4523
0.4243
0.4425
89,596
-0.00(-0.11%)
Jan 27, 2003
0.4220
0.4663
0.4220
0.4430
131,535
+0.02(+5.56%)
Jan 24, 2003
0.4462
0.4462
0.4197
0.4197
97,221
-0.04(-7.88%)
Jan 23, 2003
0.4430
0.4556
0.4197
0.4556
40,985
+0.01(+2.84%)
Jan 22, 2003
0.4640
0.4682
0.4430
0.4430
59,095
-0.01(-3.06%)
Jan 21, 2003
0.4710
0.4710
0.4570
0.4570
36,219
-0.02(-4.20%)
Jan 17, 2003
0.5036
0.5073
0.4747
0.4770
50,517
-0.03(-5.28%)
Jan 16, 2003
0.5180
0.5222
0.5036
0.5036
29,547
-0.01(-2.88%)
Jan 15, 2003
0.5250
0.5250
0.5176
0.5185
83,877
-0.00(-0.36%)
Jan 14, 2003
0.5232
0.5246
0.5176
0.5204
28,594
-0.00(-0.45%)
Jan 13, 2003
0.5269
0.5269
0.5222
0.5227
24,782
-0.01(-1.06%)
Jan 10, 2003
0.5292
0.5292
0.5246
0.5283
8,578
-0.00(-0.35%)
Jan 09, 2003
0.5255
0.5362
0.5255
0.5302
16,203
+0.01(+1.07%)
Jan 08, 2003
0.5362
0.5362
0.5199
0.5246
74,346
-0.01(-2.60%)
Jan 07, 2003
0.5526
0.5526
0.5376
0.5386
234,476
-0.02(-2.94%)
Jan 06, 2003
0.5712
0.5735
0.5526
0.5549
98,174
-0.01(-2.30%)
Jan 03, 2003
0.5526
0.5712
0.5526
0.5679
56,236
+0.02(+3.31%)
Jan 02, 2003
0.5386
0.5498
0.5386
0.5498
115,331
+0.01(+1.64%)
Dec 31, 2002
0.5390
0.5409
0.5353
0.5409
99,128
+0.00(+0.43%)
Dec 30, 2002
0.5437
0.5437
0.5386
0.5386
287,852
-0.01(-1.28%)
Dec 27, 2002
0.5409
0.5474
0.5400
0.5456
63,861
+0.00(+0.43%)
Dec 26, 2002
0.5404
0.5502
0.5339
0.5432
33,360
+0.00(+0.52%)
Dec 24, 2002
0.5376
0.5442
0.5376
0.5404
10,484
+0.01(+1.58%)
Dec 23, 2002
0.4952
0.5362
0.4952
0.5320
106,753
+0.04(+7.64%)
Dec 20, 2002
0.5246
0.5246
0.4943
0.4943
221,131
-0.03(-4.93%)
Dec 19, 2002
0.5222
0.5222
0.5129
0.5199
24,782
+0.00(+0.45%)
Dec 18, 2002
0.5306
0.5372
0.5176
0.5176
33,360
-0.01(-2.20%)
Dec 17, 2002
0.5292
0.5320
0.5246
0.5292
13,344
+0.00(+0.44%)
Dec 16, 2002
0.5129
0.5269
0.5129
0.5269
136,301
+0.02(+3.67%)
Dec 13, 2002
0.5386
0.5414
0.5083
0.5083
61,001
-0.03(-6.44%)
Dec 12, 2002
0.5586
0.5591
0.5409
0.5432
29,547
-0.02(-2.84%)
Dec 11, 2002
0.5586
0.5591
0.5586
0.5591
19,063
+0.00(+0.33%)
Dec 10, 2002
0.5586
0.5605
0.5572
0.5572
25,735
+0.00(+0.00%)
Dec 09, 2002
0.5735
0.5759
0.5526
0.5572
75,299
-0.01(-2.45%)
Dec 06, 2002
0.5526
0.5712
0.5526
0.5712
60,048
+0.01(+2.08%)
Dec 05, 2002
0.5791
0.5791
0.5549
0.5595
46,704
-0.02(-3.38%)
Dec 04, 2002
0.5759
0.5875
0.5735
0.5791
21,922
+0.00(+0.57%)
Dec 03, 2002
0.5782
0.5875
0.5754
0.5759
42,891
-0.01(-1.36%)
Dec 02, 2002
0.5875
0.5945
0.5805
0.5838
33,360
-0.00(-0.63%)
Nov 29, 2002
0.5894
0.5917
0.5857
0.5875
23,828
-0.00(-0.24%)
Nov 27, 2002
0.5591
0.5894
0.5591
0.5889
61,955
+0.03(+5.34%)
Nov 26, 2002
0.5791
0.5791
0.5549
0.5591
61,001
-0.02(-3.31%)
Nov 25, 2002
0.5829
0.5829
0.5721
0.5782
40,032
-0.00(-0.80%)
Nov 22, 2002
0.5129
0.5829
0.5129
0.5829
191,584
+0.07(+14.57%)
Nov 21, 2002
0.4943
0.5087
0.4919
0.5087
20,016
+0.01(+1.96%)
Nov 20, 2002
0.4854
0.4989
0.4854
0.4989
24,782
+0.02(+3.38%)
Nov 19, 2002
0.4849
0.4849
0.4756
0.4826
17,156
+0.00(+0.49%)
Nov 18, 2002
0.5059
0.5059
0.4803
0.4803
52,423
-0.02(-4.19%)
Nov 15, 2002
0.4975
0.5087
0.4975
0.5013
14,297
+0.00(+0.94%)
Nov 14, 2002
0.4826
0.5036
0.4779
0.4966
75,299
+0.01(+2.40%)
Nov 13, 2002
0.4933
0.4989
0.4849
0.4849
30,500
-0.01(-1.70%)
Nov 12, 2002
0.4770
0.4961
0.4770
0.4933
36,219
+0.02(+4.44%)
Nov 11, 2002
0.4882
0.4882
0.4723
0.4723
31,454
-0.02(-3.34%)
Nov 08, 2002
0.4873
0.4887
0.4831
0.4887
34,313
+0.00(+0.87%)
Nov 07, 2002
0.4873
0.4873
0.4845
0.4845
9,531
-0.01(-1.05%)
Nov 06, 2002
0.4919
0.5134
0.4887
0.4896
121,050
+0.00(+0.00%)
Nov 05, 2002
0.4849
0.4896
0.4826
0.4896
6,672
+0.00(+0.48%)
Nov 04, 2002
0.4789
0.4896
0.4756
0.4873
34,313
+0.01(+1.95%)
Nov 01, 2002
0.4574
0.4779
0.4574
0.4779
212,553
+0.02(+4.06%)
Oct 31, 2002
0.4663
0.4663
0.4593
0.4593
34,313
-0.00(-1.00%)
Oct 30, 2002
0.4654
0.4663
0.4621
0.4640
38,126
-0.00(-0.50%)
Oct 29, 2002
0.4663
0.4663
0.4607
0.4663
26,688
-0.01(-2.53%)
Oct 28, 2002
0.4854
0.4882
0.4784
0.4784
53,376
-0.01(-2.29%)
Oct 25, 2002
0.4821
0.4896
0.4821
0.4896
33,360
+0.01(+1.45%)
Oct 24, 2002
0.5222
0.5222
0.4803
0.4826
124,863
-0.04(-7.59%)
Oct 23, 2002
0.4849
0.5222
0.4770
0.5222
72,439
+0.04(+8.74%)
Oct 22, 2002
0.4849
0.4849
0.4747
0.4803
20,969
-0.01(-1.90%)
Oct 21, 2002
0.4812
0.4896
0.4770
0.4896
10,484
+0.01(+2.44%)
Oct 18, 2002
0.4640
0.4779
0.4640
0.4779
16,203
+0.02(+4.06%)
Oct 17, 2002
0.4518
0.4593
0.4462
0.4593
16,203
+0.01(+2.71%)
Oct 16, 2002
0.4462
0.4472
0.4290
0.4472
180,146
+0.00(+0.42%)
Oct 15, 2002
0.4453
0.4500
0.4430
0.4453
48,610
-0.00(-0.42%)
Oct 14, 2002
0.4383
0.4476
0.4383
0.4472
29,547
+0.01(+1.48%)
Oct 11, 2002
0.4383
0.4420
0.4243
0.4406
106,753
+0.01(+1.61%)
Oct 10, 2002
0.4336
0.4350
0.4103
0.4336
206,834
-0.00(-1.06%)
Oct 09, 2002
0.4733
0.4733
0.4383
0.4383
51,470
-0.04(-8.29%)
Oct 08, 2002
0.4756
0.4910
0.4756
0.4779
1,239,101
+0.01(+1.48%)
Oct 07, 2002
0.4686
0.4728
0.4640
0.4710
4,193,882
+0.01(+1.51%)
Oct 04, 2002
0.4570
0.4658
0.4570
0.4640
10,484
+0.01(+1.32%)
Oct 03, 2002
0.4439
0.4579
0.4439
0.4579
33,360
+0.02(+4.25%)
Oct 02, 2002
0.4430
0.4537
0.4392
0.4392
29,547
-0.01(-1.26%)
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.