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
Toronto-Dominion Bank
(NY:
TD
)
55.40
-0.19 (-0.34%)
Streaming Delayed Price
Updated: 2:56 PM EDT, Jun 10, 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
6.015
6.017
5.965
5.962
257,726
-0.04(-0.70%)
Sep 29, 2003
6.013
6.036
6.005
6.005
231,147
+0.00(+0.00%)
Sep 26, 2003
6.015
6.015
5.988
6.005
268,643
-0.04(-0.59%)
Sep 25, 2003
6.051
6.059
6.017
6.040
180,361
-0.05(-0.83%)
Sep 24, 2003
6.080
6.091
6.074
6.091
122,930
+0.02(+0.38%)
Sep 23, 2003
6.003
6.072
5.986
6.068
169,919
+0.02(+0.35%)
Sep 22, 2003
6.093
6.099
6.043
6.047
176,089
-0.05(-0.76%)
Sep 19, 2003
6.110
6.150
6.095
6.093
312,784
+0.03(+0.49%)
Sep 18, 2003
6.015
6.068
6.005
6.064
228,773
+0.06(+1.02%)
Sep 17, 2003
5.981
6.011
5.973
6.003
163,274
+0.03(+0.46%)
Sep 16, 2003
5.965
5.975
5.941
5.975
250,132
-0.01(-0.14%)
Sep 15, 2003
5.962
5.988
5.941
5.984
108,216
+0.04(+0.67%)
Sep 12, 2003
5.897
5.973
5.891
5.944
152,832
+0.05(+0.86%)
Sep 11, 2003
5.962
5.962
5.863
5.893
385,403
-0.07(-1.24%)
Sep 10, 2003
5.946
6.011
5.946
5.967
254,404
-0.01(-0.14%)
Sep 09, 2003
6.003
6.003
5.941
5.975
127,202
+0.01(+0.14%)
Sep 08, 2003
6.015
6.015
5.948
5.967
172,292
-0.05(-0.91%)
Sep 05, 2003
6.005
6.053
5.977
6.021
130,049
+0.01(+0.18%)
Sep 04, 2003
6.007
6.038
5.967
6.011
206,466
+0.02(+0.32%)
Sep 03, 2003
5.984
6.028
5.975
5.992
255,353
+0.03(+0.42%)
Sep 02, 2003
5.937
5.969
5.914
5.967
314,208
+0.03(+0.43%)
Aug 29, 2003
5.948
6.000
5.910
5.941
406,761
+0.00(+0.00%)
Aug 28, 2003
5.887
5.981
5.847
5.941
495,043
+0.07(+1.18%)
Aug 27, 2003
5.872
5.891
5.817
5.872
183,683
+0.00(+0.04%)
Aug 26, 2003
5.788
5.914
5.788
5.870
271,491
+0.08(+1.42%)
Aug 25, 2003
5.729
5.813
5.716
5.788
167,071
+0.07(+1.14%)
Aug 22, 2003
5.769
5.769
5.676
5.722
189,853
-0.05(-0.80%)
Aug 21, 2003
5.794
5.828
5.754
5.769
320,853
-0.02(-0.40%)
Aug 20, 2003
5.855
5.874
5.756
5.792
182,734
-0.11(-1.79%)
Aug 19, 2003
5.851
5.933
5.830
5.897
379,707
+0.04(+0.61%)
Aug 18, 2003
5.826
5.868
5.826
5.861
178,937
+0.04(+0.61%)
Aug 15, 2003
5.788
5.826
5.773
5.826
115,810
+0.05(+0.91%)
Aug 14, 2003
5.863
5.863
5.741
5.773
261,523
-0.12(-2.07%)
Aug 13, 2003
5.832
5.899
5.832
5.895
524,945
+0.07(+1.16%)
Aug 12, 2003
5.807
5.857
5.794
5.828
135,745
+0.02(+0.36%)
Aug 11, 2003
5.651
5.828
5.651
5.807
367,841
+0.18(+3.14%)
Aug 08, 2003
5.600
5.668
5.600
5.630
363,570
+0.04(+0.64%)
Aug 07, 2003
5.491
5.604
5.491
5.594
257,726
+0.09(+1.69%)
Aug 06, 2003
5.488
5.537
5.427
5.501
368,316
-0.05(-0.99%)
Aug 05, 2003
5.600
5.630
5.547
5.556
263,896
-0.02(-0.38%)
Aug 04, 2003
5.625
5.653
5.564
5.577
96,825
-0.07(-1.30%)
Aug 01, 2003
5.615
5.657
5.600
5.651
205,991
+0.04(+0.71%)
Jul 31, 2003
5.566
5.636
5.541
5.611
256,777
+0.04(+0.76%)
Jul 30, 2003
5.630
5.630
5.528
5.568
227,349
-0.11(-2.00%)
Jul 29, 2003
5.794
5.794
5.680
5.682
226,400
-0.11(-1.89%)
Jul 28, 2003
5.811
5.853
5.788
5.792
184,632
-0.02(-0.29%)
Jul 25, 2003
5.741
5.838
5.741
5.809
137,644
+0.10(+1.81%)
Jul 24, 2003
5.710
5.834
5.699
5.705
258,675
-0.01(-0.15%)
Jul 23, 2003
5.625
5.720
5.625
5.714
189,379
+0.11(+1.95%)
Jul 22, 2003
5.587
5.615
5.547
5.604
290,476
+0.00(+0.00%)
Jul 21, 2003
5.604
5.615
5.596
5.604
156,154
-0.01(-0.15%)
Jul 18, 2003
5.718
5.718
5.604
5.613
170,393
-0.12(-2.17%)
Jul 17, 2003
5.720
5.756
5.663
5.737
225,926
-0.03(-0.58%)
Jul 16, 2003
5.769
5.773
5.752
5.771
187,480
+0.00(+0.00%)
Jul 15, 2003
5.819
5.819
5.762
5.771
167,546
-0.07(-1.12%)
Jul 14, 2003
5.826
5.895
5.826
5.836
218,331
+0.04(+0.76%)
Jul 11, 2003
5.745
5.807
5.745
5.792
126,252
+0.04(+0.73%)
Jul 10, 2003
5.739
5.760
5.720
5.750
284,780
-0.02(-0.40%)
Jul 09, 2003
5.794
5.794
5.739
5.773
142,390
-0.04(-0.69%)
Jul 08, 2003
5.828
5.828
5.762
5.813
194,600
-0.05(-0.83%)
Jul 07, 2003
5.819
5.863
5.804
5.861
362,620
+0.03(+0.47%)
Jul 03, 2003
5.815
5.845
5.777
5.834
93,028
-0.01(-0.11%)
Jul 02, 2003
5.847
5.861
5.815
5.840
166,122
+0.02(+0.29%)
Jul 01, 2003
5.840
5.840
5.783
5.823
71,669
-0.03(-0.50%)
Jun 30, 2003
5.836
5.863
5.800
5.853
128,625
-0.02(-0.36%)
Jun 27, 2003
5.830
5.880
5.811
5.874
221,179
+0.04(+0.76%)
Jun 26, 2003
5.855
5.874
5.773
5.830
611,804
-0.07(-1.14%)
Jun 25, 2003
5.908
5.969
5.866
5.897
183,683
+0.01(+0.21%)
Jun 24, 2003
5.880
5.908
5.874
5.885
419,577
-0.01(-0.25%)
Jun 23, 2003
5.897
5.922
5.870
5.899
308,037
+0.01(+0.18%)
Jun 20, 2003
5.914
5.933
5.840
5.889
328,447
-0.03(-0.53%)
Jun 19, 2003
5.889
5.952
5.845
5.920
541,558
-0.03(-0.57%)
Jun 18, 2003
5.956
5.971
5.929
5.954
113,437
-0.02(-0.28%)
Jun 17, 2003
5.979
5.984
5.937
5.971
316,581
-0.05(-0.81%)
Jun 16, 2003
5.937
6.049
5.937
6.019
252,030
+0.08(+1.38%)
Jun 13, 2003
5.910
5.965
5.878
5.937
367,841
+0.02(+0.28%)
Jun 12, 2003
5.889
5.941
5.851
5.920
240,639
+0.04(+0.72%)
Jun 11, 2003
5.785
5.893
5.758
5.878
258,201
+0.13(+2.27%)
Jun 10, 2003
5.657
5.752
5.653
5.748
337,939
+0.10(+1.79%)
Jun 09, 2003
5.699
5.699
5.609
5.646
318,005
-0.07(-1.25%)
Jun 06, 2003
5.817
5.838
5.712
5.718
336,990
-0.06(-0.99%)
Jun 05, 2003
5.689
5.792
5.657
5.775
336,990
+0.10(+1.78%)
Jun 04, 2003
5.510
5.689
5.501
5.674
315,157
+0.21(+3.78%)
Jun 03, 2003
5.478
5.480
5.417
5.467
1,749,977
-0.00(-0.08%)
Jun 02, 2003
5.396
5.495
5.396
5.472
328,921
+0.05(+0.89%)
May 30, 2003
5.436
5.491
5.398
5.423
827,762
-0.00(-0.04%)
May 29, 2003
5.429
5.497
5.387
5.425
244,911
+0.02(+0.39%)
May 28, 2003
5.444
5.467
5.392
5.404
361,671
-0.06(-1.04%)
May 27, 2003
5.434
5.474
5.404
5.461
376,859
+0.04(+0.82%)
May 23, 2003
5.429
5.432
5.320
5.417
788,368
-0.04(-0.81%)
May 22, 2003
5.689
5.689
5.448
5.461
846,273
-0.23(-3.96%)
May 21, 2003
5.710
5.720
5.655
5.686
189,379
-0.03(-0.59%)
May 20, 2003
5.630
5.739
5.621
5.720
467,515
+0.20(+3.59%)
May 19, 2003
5.653
5.653
5.510
5.522
391,098
-0.11(-1.91%)
May 16, 2003
5.550
5.640
5.550
5.630
476,058
+0.12(+2.10%)
May 15, 2003
5.429
5.577
5.429
5.514
390,149
+0.11(+1.99%)
May 14, 2003
5.328
5.423
5.303
5.406
361,671
+0.08(+1.54%)
May 13, 2003
5.278
5.373
5.278
5.324
112,013
+0.00(+0.04%)
May 12, 2003
5.236
5.326
5.236
5.322
763,687
+0.07(+1.24%)
May 09, 2003
5.172
5.261
5.172
5.257
171,817
+0.07(+1.34%)
May 08, 2003
5.236
5.250
5.166
5.187
256,302
-0.03(-0.48%)
May 07, 2003
5.267
5.278
5.206
5.212
228,299
-0.11(-1.98%)
May 06, 2003
5.210
5.322
5.210
5.318
439,986
+0.11(+2.10%)
May 05, 2003
5.137
5.223
5.137
5.208
286,204
+0.09(+1.69%)
May 02, 2003
5.061
5.137
5.061
5.122
572,884
+0.05(+0.95%)
May 01, 2003
5.004
5.084
4.993
5.073
376,859
+0.10(+2.08%)
Apr 30, 2003
4.941
4.983
4.941
4.970
244,911
+0.05(+1.11%)
Apr 29, 2003
4.932
4.964
4.911
4.915
266,270
-0.01(-0.26%)
Apr 28, 2003
4.981
4.981
4.922
4.928
287,153
+0.00(+0.09%)
Apr 25, 2003
4.941
4.966
4.888
4.924
420,526
-0.04(-0.89%)
Apr 24, 2003
5.035
5.035
4.966
4.968
204,092
-0.11(-2.16%)
Apr 23, 2003
5.078
5.109
5.065
5.078
412,457
-0.03(-0.50%)
Apr 22, 2003
5.027
5.103
5.002
5.103
274,813
+0.08(+1.59%)
Apr 21, 2003
4.985
5.050
4.985
5.023
72,144
-0.00(-0.08%)
Apr 17, 2003
4.962
5.038
4.951
5.027
214,060
+0.07(+1.49%)
Apr 16, 2003
5.014
5.044
4.953
4.953
168,495
-0.07(-1.38%)
Apr 15, 2003
4.964
5.033
4.957
5.023
283,831
+0.05(+1.02%)
Apr 14, 2003
4.951
4.972
4.917
4.972
159,951
+0.03(+0.55%)
Apr 11, 2003
4.907
4.962
4.903
4.945
247,759
+0.03(+0.69%)
Apr 10, 2003
4.865
4.915
4.829
4.911
345,059
+0.08(+1.66%)
Apr 09, 2003
4.783
4.846
4.783
4.831
203,618
+0.03(+0.61%)
Apr 08, 2003
4.707
4.802
4.707
4.802
287,628
+0.11(+2.34%)
Apr 07, 2003
4.728
4.740
4.681
4.692
437,138
-0.01(-0.31%)
Apr 04, 2003
4.694
4.738
4.652
4.707
572,409
+0.01(+0.31%)
Apr 03, 2003
4.698
4.711
4.673
4.692
206,466
-0.06(-1.24%)
Apr 02, 2003
4.696
4.770
4.677
4.751
349,805
+0.10(+2.17%)
Apr 01, 2003
4.679
4.707
4.622
4.650
415,305
-0.02(-0.41%)
Mar 31, 2003
4.698
4.698
4.650
4.669
331,769
-0.07(-1.51%)
Mar 28, 2003
4.751
4.787
4.715
4.740
173,716
-0.05(-1.10%)
Mar 27, 2003
4.768
4.823
4.755
4.793
226,875
+0.01(+0.31%)
Mar 26, 2003
4.804
4.831
4.757
4.778
364,044
+0.00(+0.09%)
Mar 25, 2003
4.821
4.821
4.719
4.774
381,131
-0.05(-0.96%)
Mar 24, 2003
4.842
4.842
4.785
4.821
271,965
-0.04(-0.74%)
Mar 21, 2003
4.810
4.867
4.793
4.856
318,954
+0.06(+1.27%)
Mar 20, 2003
4.726
4.816
4.726
4.795
254,878
+0.05(+1.02%)
Mar 19, 2003
4.715
4.755
4.696
4.747
238,266
+0.00(+0.04%)
Mar 18, 2003
4.774
4.823
4.730
4.745
457,073
-0.05(-0.97%)
Mar 17, 2003
4.656
4.825
4.652
4.791
819,694
+0.09(+1.88%)
Mar 14, 2003
4.599
4.707
4.599
4.703
218,331
+0.11(+2.39%)
Mar 13, 2003
4.570
4.625
4.557
4.593
196,024
+0.06(+1.25%)
Mar 12, 2003
4.559
4.629
4.496
4.536
342,211
-0.07(-1.42%)
Mar 11, 2003
4.582
4.644
4.557
4.601
203,618
+0.03(+0.74%)
Mar 10, 2003
4.589
4.589
4.511
4.568
404,863
-0.02(-0.50%)
Mar 07, 2003
4.568
4.622
4.540
4.591
325,599
+0.02(+0.37%)
Mar 06, 2003
4.620
4.633
4.572
4.574
318,479
-0.08(-1.63%)
Mar 05, 2003
4.595
4.688
4.591
4.650
300,443
+0.06(+1.24%)
Mar 04, 2003
4.644
4.667
4.580
4.593
569,086
-0.06(-1.31%)
Mar 03, 2003
4.755
4.772
4.616
4.654
614,177
-0.10(-2.04%)
Feb 28, 2003
4.880
4.899
4.743
4.751
649,774
-0.11(-2.34%)
Feb 27, 2003
4.797
4.903
4.797
4.865
668,760
+0.12(+2.58%)
Feb 26, 2003
4.774
4.799
4.728
4.743
283,831
-0.06(-1.27%)
Feb 25, 2003
4.688
4.808
4.627
4.804
299,019
+0.12(+2.47%)
Feb 24, 2003
4.740
4.740
4.671
4.688
93,503
-0.03(-0.63%)
Feb 21, 2003
4.734
4.736
4.694
4.717
82,111
-0.02(-0.44%)
Feb 20, 2003
4.728
4.762
4.696
4.738
184,158
+0.03(+0.67%)
Feb 19, 2003
4.751
4.755
4.707
4.707
140,491
-0.08(-1.59%)
Feb 18, 2003
4.751
4.840
4.751
4.783
244,911
+0.15(+3.18%)
Feb 14, 2003
4.587
4.660
4.587
4.635
149,035
+0.04(+0.87%)
Feb 13, 2003
4.486
4.612
4.477
4.595
162,799
+0.13(+2.93%)
Feb 12, 2003
4.424
4.483
4.424
4.464
176,089
+0.03(+0.62%)
Feb 11, 2003
4.420
4.481
4.416
4.437
103,944
+0.03(+0.62%)
Feb 10, 2003
4.458
4.458
4.393
4.410
107,742
-0.07(-1.55%)
Feb 07, 2003
4.515
4.538
4.479
4.479
64,550
-0.02(-0.47%)
Feb 06, 2003
4.519
4.521
4.479
4.500
62,651
-0.02(-0.37%)
Feb 05, 2003
4.574
4.574
4.517
4.517
217,857
-0.05(-1.20%)
Feb 04, 2003
4.545
4.587
4.517
4.572
199,346
+0.02(+0.42%)
Feb 03, 2003
4.490
4.559
4.458
4.553
154,730
+0.06(+1.41%)
Jan 31, 2003
4.403
4.500
4.389
4.490
208,839
+0.08(+1.82%)
Jan 30, 2003
4.441
4.481
4.365
4.410
145,712
-0.02(-0.48%)
Jan 29, 2003
4.387
4.439
4.319
4.431
270,541
-0.01(-0.19%)
Jan 28, 2003
4.509
4.519
4.424
4.439
188,429
-0.05(-1.08%)
Jan 27, 2003
4.547
4.547
4.486
4.488
451,852
-0.13(-2.74%)
Jan 24, 2003
4.681
4.681
4.593
4.614
225,926
-0.09(-1.84%)
Jan 23, 2003
4.730
4.730
4.646
4.700
122,455
+0.05(+1.09%)
Jan 22, 2003
4.648
4.692
4.614
4.650
149,984
-0.01(-0.23%)
Jan 21, 2003
4.722
4.730
4.656
4.660
114,861
-0.01(-0.23%)
Jan 17, 2003
4.681
4.694
4.652
4.671
79,263
-0.03(-0.54%)
Jan 16, 2003
4.692
4.724
4.692
4.696
102,995
-0.01(-0.13%)
Jan 15, 2003
4.757
4.783
4.703
4.703
118,184
-0.04(-0.84%)
Jan 14, 2003
4.799
4.818
4.734
4.743
174,665
-0.05(-1.10%)
Jan 13, 2003
4.772
4.829
4.762
4.795
275,288
+0.03(+0.57%)
Jan 10, 2003
4.740
4.789
4.732
4.768
254,404
+0.03(+0.58%)
Jan 09, 2003
4.747
4.783
4.690
4.740
85,434
+0.03(+0.67%)
Jan 08, 2003
4.759
4.789
4.698
4.709
182,734
-0.05(-1.15%)
Jan 07, 2003
4.787
4.812
4.736
4.764
203,618
-0.02(-0.48%)
Jan 06, 2003
4.700
4.799
4.700
4.787
170,393
+0.09(+1.84%)
Jan 03, 2003
4.667
4.705
4.606
4.700
286,679
+0.05(+1.18%)
Jan 02, 2003
4.582
4.684
4.576
4.646
204,567
+0.08(+1.85%)
Dec 31, 2002
4.534
4.612
4.534
4.561
394,896
+0.01(+0.14%)
Dec 30, 2002
4.582
4.585
4.498
4.555
141,441
+0.00(+0.00%)
Dec 27, 2002
4.656
4.656
4.547
4.555
178,462
-0.10(-2.17%)
Dec 26, 2002
4.711
4.728
4.656
4.656
53,633
-0.05(-1.16%)
Dec 24, 2002
4.736
4.745
4.711
4.711
22,307
-0.03(-0.53%)
Dec 23, 2002
4.736
4.802
4.736
4.736
121,031
+0.00(+0.09%)
Dec 20, 2002
4.707
4.740
4.639
4.732
386,827
+0.10(+2.18%)
Dec 19, 2002
4.667
4.738
4.604
4.631
126,252
-0.05(-0.99%)
Dec 18, 2002
4.698
4.698
4.593
4.677
408,185
-0.04(-0.85%)
Dec 17, 2002
4.762
4.768
4.681
4.717
211,687
-0.04(-0.93%)
Dec 16, 2002
4.669
4.768
4.669
4.762
252,030
+0.12(+2.49%)
Dec 13, 2002
4.606
4.669
4.606
4.646
170,868
+0.05(+1.19%)
Dec 12, 2002
4.547
4.639
4.521
4.591
240,639
+0.04(+0.97%)
Dec 11, 2002
4.502
4.547
4.467
4.547
131,473
+0.08(+1.74%)
Dec 10, 2002
4.477
4.517
4.429
4.469
159,002
+0.03(+0.57%)
Dec 09, 2002
4.582
4.582
4.441
4.443
358,349
-0.09(-2.00%)
Dec 06, 2002
4.502
4.564
4.488
4.534
203,618
-0.02(-0.46%)
Dec 05, 2002
4.633
4.633
4.517
4.555
142,865
-0.08(-1.73%)
Dec 04, 2002
4.614
4.635
4.542
4.635
196,024
-0.01(-0.32%)
Dec 03, 2002
4.616
4.656
4.593
4.650
421,475
+0.04(+0.78%)
Dec 02, 2002
4.574
4.635
4.551
4.614
442,834
+0.09(+1.91%)
Nov 29, 2002
4.528
4.536
4.490
4.528
201,719
+0.15(+3.32%)
Nov 27, 2002
4.298
4.500
4.298
4.382
308,037
+0.09(+2.06%)
Nov 26, 2002
4.395
4.429
4.283
4.294
426,696
-0.10(-2.25%)
Nov 25, 2002
4.344
4.448
4.344
4.393
171,817
+0.05(+1.12%)
Nov 22, 2002
4.319
4.393
4.256
4.344
398,693
+0.05(+1.13%)
Nov 21, 2002
4.214
4.304
4.214
4.296
224,976
+0.16(+3.92%)
Nov 20, 2002
4.033
4.174
4.024
4.134
200,770
+0.11(+2.72%)
Nov 19, 2002
3.986
4.049
3.969
4.024
313,733
+0.03(+0.69%)
Nov 18, 2002
3.940
3.997
3.940
3.997
125,778
+0.06(+1.44%)
Nov 15, 2002
3.835
3.940
3.816
3.940
98,249
+0.08(+2.02%)
Nov 14, 2002
3.835
3.875
3.824
3.862
172,767
+0.06(+1.61%)
Nov 13, 2002
3.771
3.826
3.742
3.801
136,220
+0.03(+0.67%)
Nov 12, 2002
3.811
3.824
3.744
3.776
224,027
-0.06(-1.59%)
Nov 11, 2002
3.853
3.879
3.805
3.837
72,144
-0.06(-1.57%)
Nov 08, 2002
3.946
3.946
3.898
3.898
119,133
-0.06(-1.49%)
Nov 07, 2002
3.961
3.997
3.938
3.957
186,531
-0.02(-0.48%)
Nov 06, 2002
4.024
4.089
3.940
3.976
308,512
-0.02(-0.58%)
Nov 05, 2002
3.835
4.009
3.835
3.999
644,553
-0.24(-5.57%)
Nov 04, 2002
4.129
4.256
4.129
4.235
120,082
+0.18(+4.42%)
Nov 01, 2002
4.033
4.096
3.982
4.056
298,070
+0.03(+0.63%)
Oct 31, 2002
4.119
4.161
4.024
4.030
169,444
-0.06(-1.54%)
Oct 30, 2002
4.081
4.123
4.039
4.094
242,063
+0.02(+0.41%)
Oct 29, 2002
4.163
4.176
4.041
4.077
205,516
-0.15(-3.64%)
Oct 28, 2002
4.319
4.319
4.193
4.231
337,465
-0.05(-1.23%)
Oct 25, 2002
4.330
4.330
4.235
4.283
187,480
-0.07(-1.55%)
Oct 24, 2002
4.323
4.414
4.277
4.351
236,368
+0.07(+1.52%)
Oct 23, 2002
4.222
4.285
4.123
4.285
150,933
+0.06(+1.50%)
Oct 22, 2002
4.294
4.338
4.191
4.222
221,654
-0.14(-3.19%)
Oct 21, 2002
4.300
4.361
4.245
4.361
230,197
+0.03(+0.58%)
Oct 18, 2002
4.266
4.365
4.235
4.336
161,850
+0.04(+0.93%)
Oct 17, 2002
4.256
4.311
4.193
4.296
369,740
+0.25(+6.25%)
Oct 16, 2002
3.961
4.049
3.961
4.043
227,824
-0.04(-1.08%)
Oct 15, 2002
4.106
4.138
4.052
4.087
382,080
+0.28(+7.30%)
Oct 14, 2002
3.843
3.864
3.795
3.809
379,707
-0.05(-1.42%)
Oct 11, 2002
3.782
3.864
3.754
3.864
336,515
+0.21(+5.89%)
Oct 10, 2002
3.544
3.674
3.544
3.649
251,556
+0.11(+3.22%)
Oct 09, 2002
3.577
3.668
3.523
3.535
432,392
-0.09(-2.50%)
Oct 08, 2002
3.474
3.679
3.430
3.626
720,495
+0.20(+5.78%)
Oct 07, 2002
3.325
3.491
3.323
3.428
659,267
+0.08(+2.46%)
Oct 04, 2002
3.451
3.489
3.346
3.346
522,572
-0.11(-3.05%)
Oct 03, 2002
3.540
3.582
3.426
3.451
816,846
-0.16(-4.55%)
Oct 02, 2002
3.655
3.708
3.584
3.615
393,946
-0.09(-2.33%)
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.