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
Luminex Corp
(NQ:
LMNX
)
N/A
UNCHANGED
Last Price
Updated:
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 (%)
Apr 30, 2003
5.938
6.108
5.682
5.843
118,904
-0.00(-0.02%)
Apr 29, 2003
6.117
6.155
5.833
5.844
140,763
-0.31(-5.06%)
Apr 28, 2003
5.758
6.155
5.625
6.155
493,149
+0.62(+11.11%)
Apr 25, 2003
5.445
5.777
5.350
5.540
66,316
-0.01(-0.19%)
Apr 24, 2003
5.616
5.777
5.388
5.550
67,794
-0.12(-2.15%)
Apr 23, 2003
5.748
5.758
5.379
5.672
54,172
+0.01(+0.17%)
Apr 22, 2003
5.350
5.928
5.114
5.663
128,092
+0.17(+3.10%)
Apr 21, 2003
5.862
5.919
5.275
5.492
97,045
-0.31(-5.38%)
Apr 17, 2003
5.795
5.919
5.635
5.805
101,375
+0.12(+2.17%)
Apr 16, 2003
5.625
5.720
5.587
5.682
83,212
+0.09(+1.52%)
Apr 15, 2003
5.208
5.663
5.161
5.597
95,989
+0.41(+7.85%)
Apr 14, 2003
4.735
5.208
4.735
5.189
57,551
+0.51(+10.93%)
Apr 11, 2003
4.621
4.773
4.422
4.678
42,662
+0.15(+3.35%)
Apr 10, 2003
4.725
4.725
4.451
4.527
16,262
-0.10(-2.25%)
Apr 09, 2003
4.773
4.830
4.631
4.631
52,271
+0.03(+0.62%)
Apr 08, 2003
4.309
4.621
4.233
4.602
37,170
+0.24(+5.42%)
Apr 07, 2003
4.460
4.640
4.271
4.366
41,606
-0.07(-1.50%)
Apr 04, 2003
4.706
4.735
4.329
4.432
112,252
-0.28(-6.02%)
Apr 03, 2003
4.716
4.735
4.564
4.716
69,906
+0.05(+1.01%)
Apr 02, 2003
4.489
4.669
4.451
4.669
67,900
+0.31(+7.17%)
Apr 01, 2003
4.356
4.479
4.290
4.356
23,231
-0.07(-1.50%)
Mar 31, 2003
4.451
4.735
4.413
4.422
60,925
+0.00(+0.00%)
Mar 28, 2003
4.631
4.725
4.422
4.422
62,338
-0.28(-6.04%)
Mar 27, 2003
4.744
4.792
4.621
4.706
45,787
-0.08(-1.58%)
Mar 26, 2003
4.849
5.199
4.782
4.782
89,298
-0.05(-0.98%)
Mar 25, 2003
4.631
4.924
4.451
4.830
59,814
+0.23(+4.94%)
Mar 24, 2003
4.631
4.631
4.300
4.602
67,193
-0.02(-0.41%)
Mar 21, 2003
4.697
4.820
4.251
4.621
95,335
+0.13(+2.95%)
Mar 20, 2003
4.669
4.735
4.176
4.489
45,830
-0.24(-5.01%)
Mar 19, 2003
4.754
4.924
4.725
4.725
154,280
-0.05(-0.99%)
Mar 18, 2003
4.290
5.208
4.242
4.773
87,314
+0.33(+7.49%)
Mar 17, 2003
3.902
4.440
3.854
4.440
44,951
+0.59(+15.21%)
Mar 14, 2003
3.816
4.006
3.759
3.854
54,343
+0.04(+0.99%)
Mar 13, 2003
3.693
3.883
3.693
3.816
56,601
+0.08(+2.03%)
Mar 12, 2003
3.759
3.778
3.693
3.741
43,295
-0.03(-0.75%)
Mar 11, 2003
3.797
3.864
3.750
3.769
39,705
-0.02(-0.50%)
Mar 10, 2003
3.769
3.797
3.759
3.788
51,532
+0.02(+0.50%)
Mar 07, 2003
3.788
3.816
3.750
3.769
126,930
-0.02(-0.50%)
Mar 06, 2003
3.769
3.807
3.759
3.788
34,742
+0.00(+0.00%)
Mar 05, 2003
3.778
3.816
3.759
3.788
28,089
-0.01(-0.25%)
Mar 04, 2003
3.759
3.873
3.759
3.797
37,276
+0.01(+0.25%)
Mar 03, 2003
3.750
3.854
3.741
3.788
29,251
+0.00(+0.00%)
Feb 28, 2003
3.741
3.845
3.741
3.788
51,215
-0.01(-0.25%)
Feb 27, 2003
3.750
3.797
3.750
3.797
48,364
+0.05(+1.26%)
Feb 26, 2003
3.788
3.864
3.731
3.750
59,980
-0.04(-1.00%)
Feb 25, 2003
3.759
3.816
3.750
3.788
40,655
+0.03(+0.76%)
Feb 24, 2003
3.873
3.949
3.741
3.759
61,036
-0.10(-2.67%)
Feb 21, 2003
3.883
3.892
3.788
3.863
14,783
-0.02(-0.51%)
Feb 20, 2003
4.091
4.100
3.788
3.883
51,532
-0.10(-2.61%)
Feb 19, 2003
4.119
4.129
3.968
3.987
99,897
-0.08(-1.86%)
Feb 18, 2003
4.072
4.214
3.826
4.063
266,849
+0.09(+2.14%)
Feb 14, 2003
3.741
4.119
3.741
3.977
27,139
+0.19(+5.00%)
Feb 13, 2003
3.845
3.968
3.741
3.788
31,891
-0.14(-3.61%)
Feb 12, 2003
4.129
4.356
3.930
3.930
104,332
-0.33(-7.78%)
Feb 11, 2003
4.318
4.366
4.176
4.261
78,988
-0.06(-1.29%)
Feb 10, 2003
4.214
4.479
4.025
4.317
106,866
+0.05(+1.09%)
Feb 07, 2003
4.261
4.403
4.261
4.271
60,508
+0.01(+0.22%)
Feb 06, 2003
4.706
4.735
4.261
4.261
118,904
-0.38(-8.16%)
Feb 05, 2003
4.451
4.697
4.403
4.640
64,521
+0.25(+5.60%)
Feb 04, 2003
4.735
4.735
4.053
4.394
84,585
-0.20(-4.33%)
Feb 03, 2003
4.356
4.706
4.356
4.593
69,590
+0.28(+6.59%)
Jan 31, 2003
4.034
4.470
3.930
4.309
142,559
+0.28(+7.06%)
Jan 30, 2003
4.214
4.394
3.987
4.025
46,050
-0.24(-5.56%)
Jan 29, 2003
4.205
4.508
4.119
4.261
73,391
+0.13(+3.21%)
Jan 28, 2003
4.148
4.195
3.778
4.129
95,250
+0.29(+7.65%)
Jan 27, 2003
4.413
4.555
3.835
3.835
118,904
-0.52(-11.96%)
Jan 24, 2003
4.697
4.725
3.977
4.356
73,391
-0.31(-6.69%)
Jan 23, 2003
4.773
4.773
4.299
4.669
132,844
-0.07(-1.40%)
Jan 22, 2003
4.735
4.867
4.564
4.735
54,278
-0.06(-1.19%)
Jan 21, 2003
4.858
5.066
4.716
4.792
96,940
-0.09(-1.94%)
Jan 17, 2003
4.915
4.915
4.545
4.886
181,630
+0.09(+1.98%)
Jan 16, 2003
4.972
5.208
4.735
4.792
289,975
-0.18(-3.62%)
Jan 15, 2003
3.759
5.208
3.741
4.972
1,231,922
+1.15(+29.98%)
Jan 14, 2003
3.693
3.835
3.693
3.825
65,788
+0.09(+2.28%)
Jan 13, 2003
3.712
3.768
3.693
3.740
122,072
-0.00(-0.03%)
Jan 10, 2003
3.816
3.816
3.741
3.741
25,027
+0.00(+0.00%)
Jan 09, 2003
3.722
3.873
3.722
3.741
41,078
+0.01(+0.25%)
Jan 08, 2003
3.911
3.911
3.722
3.731
39,388
-0.26(-6.41%)
Jan 07, 2003
3.996
4.072
3.873
3.987
71,279
-0.04(-0.94%)
Jan 06, 2003
4.072
4.072
3.788
4.025
97,151
-0.03(-0.70%)
Jan 03, 2003
4.167
4.233
3.939
4.053
64,943
-0.11(-2.73%)
Jan 02, 2003
3.958
4.214
3.788
4.167
87,013
+0.27(+7.06%)
Dec 31, 2002
3.750
3.987
3.674
3.892
249,425
+0.14(+3.79%)
Dec 30, 2002
3.987
4.100
3.693
3.750
183,637
-0.32(-7.91%)
Dec 27, 2002
3.977
4.110
3.807
4.072
88,809
-0.05(-1.13%)
Dec 26, 2002
4.119
4.157
3.959
4.118
108,133
+0.01(+0.23%)
Dec 24, 2002
3.949
4.157
3.854
4.109
68,217
+0.13(+3.31%)
Dec 23, 2002
3.816
4.640
3.807
3.977
122,706
-0.04(-0.94%)
Dec 20, 2002
3.816
4.640
3.778
4.015
365,690
+0.30(+8.16%)
Dec 19, 2002
3.456
3.722
3.314
3.712
373,505
+0.19(+5.35%)
Dec 18, 2002
3.494
3.617
3.409
3.524
69,590
+0.02(+0.57%)
Dec 17, 2002
3.504
3.627
3.456
3.504
110,245
-0.09(-2.63%)
Dec 16, 2002
3.409
3.589
3.381
3.599
138,968
+0.19(+5.56%)
Dec 13, 2002
3.466
3.551
3.362
3.409
151,112
-0.11(-3.23%)
Dec 12, 2002
3.589
3.646
3.314
3.523
197,259
-0.12(-3.38%)
Dec 11, 2002
3.608
3.722
3.504
3.646
111,829
+0.00(+0.00%)
Dec 10, 2002
3.759
3.778
3.646
3.646
68,850
-0.05(-1.28%)
Dec 09, 2002
3.759
3.873
3.693
3.693
110,034
+0.01(+0.28%)
Dec 06, 2002
3.759
3.788
3.580
3.683
128,092
-0.00(-0.03%)
Dec 05, 2002
3.741
3.778
3.665
3.684
79,516
-0.10(-2.75%)
Dec 04, 2002
4.091
4.091
3.362
3.788
338,657
-0.33(-8.09%)
Dec 03, 2002
4.214
4.290
4.119
4.121
83,001
-0.09(-2.20%)
Dec 02, 2002
4.735
4.953
4.119
4.214
234,958
-0.47(-10.10%)
Nov 29, 2002
4.659
4.895
4.659
4.688
45,724
-0.02(-0.40%)
Nov 27, 2002
4.735
4.943
4.688
4.706
95,778
-0.04(-0.80%)
Nov 26, 2002
5.000
5.010
4.650
4.744
69,590
-0.27(-5.45%)
Nov 25, 2002
4.877
5.095
4.830
5.018
78,249
+0.13(+2.69%)
Nov 22, 2002
4.877
5.057
4.877
4.886
161,355
-0.12(-2.46%)
Nov 21, 2002
5.199
5.208
4.877
5.010
84,479
-0.21(-3.99%)
Nov 20, 2002
5.805
5.805
5.208
5.218
159,455
-0.56(-9.67%)
Nov 19, 2002
5.814
5.966
5.758
5.777
59,452
-0.13(-2.24%)
Nov 18, 2002
6.004
6.013
5.729
5.909
94,828
-0.10(-1.73%)
Nov 15, 2002
6.203
6.212
5.871
6.013
221,441
+0.00(+0.00%)
Nov 14, 2002
5.862
6.136
5.682
6.013
200,216
+0.16(+2.75%)
Nov 13, 2002
6.297
6.345
5.833
5.852
133,794
-0.43(-6.79%)
Nov 12, 2002
6.165
6.383
6.108
6.278
142,559
+0.04(+0.61%)
Nov 11, 2002
6.203
6.629
6.090
6.241
80,889
+0.15(+2.50%)
Nov 08, 2002
6.307
6.307
5.966
6.088
27,878
-0.04(-0.63%)
Nov 07, 2002
6.127
6.297
5.975
6.127
100,636
-0.04(-0.61%)
Nov 06, 2002
6.534
6.752
6.108
6.165
89,125
-0.39(-5.91%)
Nov 05, 2002
7.197
7.330
6.552
6.552
71,068
-0.64(-8.96%)
Nov 04, 2002
6.866
7.404
6.865
7.197
184,904
+0.35(+5.12%)
Nov 01, 2002
6.269
6.866
6.138
6.847
78,037
+0.68(+11.06%)
Oct 31, 2002
6.297
6.439
5.492
6.165
106,655
-0.28(-4.39%)
Oct 30, 2002
6.297
6.449
6.198
6.448
99,157
+0.03(+0.46%)
Oct 29, 2002
6.155
6.420
6.108
6.419
86,591
+0.07(+1.16%)
Oct 28, 2002
6.231
6.430
5.966
6.345
64,943
+0.01(+0.15%)
Oct 25, 2002
6.146
6.345
5.994
6.335
66,422
+0.11(+1.83%)
Oct 24, 2002
6.392
6.392
6.184
6.222
62,937
-0.17(-2.67%)
Oct 23, 2002
6.506
6.563
6.127
6.392
36,748
-0.14(-2.17%)
Oct 22, 2002
6.733
7.216
6.525
6.534
29,779
-0.28(-4.17%)
Oct 21, 2002
6.780
6.923
6.525
6.818
47,350
+0.25(+3.75%)
Oct 18, 2002
7.169
7.173
6.544
6.572
55,862
-0.61(-8.44%)
Oct 17, 2002
7.292
7.292
6.648
7.178
48,998
-0.07(-1.03%)
Oct 16, 2002
6.875
7.292
6.649
7.253
112,252
+0.25(+3.51%)
Oct 15, 2002
6.771
7.093
6.733
7.007
112,568
+0.28(+4.21%)
Oct 14, 2002
6.241
6.847
5.966
6.724
48,149
+0.50(+8.07%)
Oct 11, 2002
5.786
6.326
5.786
6.222
62,620
+0.32(+5.46%)
Oct 10, 2002
5.777
5.966
5.597
5.900
91,660
+0.04(+0.65%)
Oct 09, 2002
6.297
6.297
5.635
5.862
71,279
-0.44(-6.92%)
Oct 08, 2002
6.013
6.307
5.881
6.297
89,759
+0.24(+3.91%)
Oct 07, 2002
5.824
6.231
5.777
6.061
88,492
+0.24(+4.06%)
Oct 04, 2002
6.345
6.383
5.663
5.824
50,898
-0.62(-9.69%)
Oct 03, 2002
6.600
6.600
6.307
6.449
56,601
-0.16(-2.44%)
Oct 02, 2002
6.581
6.648
6.581
6.610
100,636
-0.03(-0.43%)
Oct 01, 2002
6.629
6.648
6.563
6.638
62,409
-0.03(-0.43%)
Sep 30, 2002
6.392
7.083
6.392
6.667
109,189
+0.10(+1.59%)
Sep 27, 2002
6.544
6.629
6.373
6.563
44,351
-0.07(-1.00%)
Sep 26, 2002
6.959
7.008
6.487
6.629
111,407
-0.18(-2.64%)
Sep 25, 2002
6.155
7.008
6.155
6.809
73,708
+0.65(+10.62%)
Sep 24, 2002
5.966
6.155
5.682
6.155
83,740
+0.00(+0.00%)
Sep 23, 2002
6.345
6.468
5.161
6.155
113,308
-0.38(-5.80%)
Sep 20, 2002
6.345
6.553
6.061
6.534
168,536
+0.21(+3.29%)
Sep 19, 2002
6.534
6.619
6.250
6.326
374,148
-0.30(-4.57%)
Sep 18, 2002
6.629
6.771
6.629
6.629
56,390
-0.14(-2.10%)
Sep 17, 2002
6.818
6.904
6.591
6.771
49,209
+0.11(+1.71%)
Sep 16, 2002
6.922
7.216
6.515
6.657
75,397
-0.47(-6.64%)
Sep 13, 2002
6.913
7.244
6.913
7.131
40,449
+0.03(+0.40%)
Sep 12, 2002
6.913
7.178
6.638
7.102
59,241
+0.33(+4.90%)
Sep 11, 2002
7.092
7.092
6.629
6.771
19,324
-0.33(-4.67%)
Sep 10, 2002
7.159
7.206
6.879
7.102
43,430
-0.09(-1.32%)
Sep 09, 2002
6.629
7.197
6.458
7.197
35,479
+0.33(+4.83%)
Sep 06, 2002
6.468
7.197
6.468
6.866
27,909
+0.24(+3.57%)
Sep 05, 2002
7.008
7.009
6.515
6.629
71,490
-0.46(-6.54%)
Sep 04, 2002
6.724
7.102
6.458
7.093
149,853
+0.27(+4.03%)
Sep 03, 2002
7.472
7.576
6.629
6.818
120,702
-0.76(-10.00%)
Aug 30, 2002
7.652
7.652
7.339
7.576
144,995
-0.05(-0.62%)
Aug 29, 2002
7.112
7.623
7.102
7.623
221,336
+0.38(+5.23%)
Aug 28, 2002
7.623
7.623
7.150
7.244
168,301
-0.33(-4.37%)
Aug 27, 2002
7.197
7.670
7.064
7.576
45,671,736
+0.38(+5.26%)
Aug 26, 2002
7.188
7.292
6.629
7.197
102,014
+0.08(+1.06%)
Aug 23, 2002
7.405
7.481
6.761
7.121
206,066
+0.02(+0.27%)
Aug 22, 2002
6.648
7.169
6.534
7.102
655,033
+0.70(+10.95%)
Aug 21, 2002
6.439
6.439
6.042
6.402
90,709
+0.21(+3.36%)
Aug 20, 2002
6.345
6.629
6.032
6.193
76,240
-0.30(-4.66%)
Aug 16, 2002
6.525
6.629
6.155
6.496
181,630
-0.10(-1.58%)
Aug 15, 2002
6.667
6.724
6.392
6.600
177,176
-0.03(-0.43%)
Aug 14, 2002
6.317
6.629
6.117
6.629
206,658
+0.37(+5.90%)
Aug 13, 2002
6.581
6.581
6.127
6.260
109,612
-0.24(-3.64%)
Aug 12, 2002
6.609
6.629
6.203
6.496
38,184
-0.05(-0.72%)
Aug 07, 2002
6.724
6.913
6.439
6.544
197,998
-0.34(-4.95%)
Aug 06, 2002
6.165
6.922
6.155
6.885
333,271
+0.72(+11.67%)
Aug 05, 2002
6.420
6.458
5.919
6.165
178,326
+0.01(+0.15%)
Aug 02, 2002
6.439
6.439
5.682
6.155
187,161
-0.28(-4.41%)
Aug 01, 2002
6.354
6.506
6.241
6.439
134,956
-0.01(-0.15%)
Jul 31, 2002
6.307
6.705
6.023
6.449
319,438
+0.07(+1.04%)
Jul 30, 2002
5.691
6.439
5.540
6.383
262,414
+0.69(+12.15%)
Jul 29, 2002
4.640
5.928
4.545
5.691
206,869
+0.99(+21.17%)
Jul 26, 2002
5.350
5.360
4.034
4.697
450,487
-0.88(-15.79%)
Jul 25, 2002
5.350
5.682
5.066
5.578
228,957
+0.09(+1.55%)
Jul 24, 2002
4.924
5.549
4.545
5.492
219,646
+0.50(+10.06%)
Jul 23, 2002
5.322
5.635
4.915
4.991
126,613
-0.43(-7.87%)
Jul 22, 2002
4.972
5.540
4.877
5.417
113,699
+0.41(+8.13%)
Jul 19, 2002
5.114
5.710
4.972
5.010
114,364
+0.03(+0.57%)
Jul 17, 2002
4.602
5.606
4.593
4.981
152,063
-0.09(-1.68%)
Jul 12, 2002
4.735
5.303
4.735
5.066
69,484
+0.32(+6.79%)
Jul 11, 2002
4.934
5.398
4.508
4.744
246,152
-0.28(-5.65%)
Jul 10, 2002
5.777
5.777
4.962
5.028
266,955
-0.75(-12.95%)
Jul 09, 2002
5.938
5.938
5.777
5.777
133,900
-0.16(-2.71%)
Jul 08, 2002
6.174
6.174
5.938
5.938
65,049
-0.24(-3.83%)
Jul 05, 2002
5.824
6.174
5.824
6.174
39,282
+0.50(+8.85%)
Jul 04, 2002
6.392
6.648
5.606
5.672
111,618
+0.00(+0.00%)
Jul 03, 2002
6.392
6.648
5.606
5.672
111,618
-0.49(-7.99%)
Jul 02, 2002
6.724
6.913
5.881
6.165
109,717
-0.65(-9.58%)
Jul 01, 2002
7.112
7.197
6.373
6.818
217,745
-0.29(-4.13%)
Jun 28, 2002
6.951
7.718
6.885
7.112
441,405
+0.04(+0.54%)
Jun 27, 2002
6.534
7.519
6.534
7.074
191,346
+0.52(+7.95%)
Jun 26, 2002
5.928
6.629
5.871
6.553
98,207
+0.62(+10.37%)
Jun 25, 2002
5.767
6.155
5.682
5.938
177,512
+0.22(+3.81%)
Jun 21, 2002
5.919
6.231
5.843
5.720
96,201
-0.13(-2.27%)
Jun 20, 2002
6.051
6.080
5.852
5.852
67,583
-0.19(-3.13%)
Jun 19, 2002
5.833
6.184
5.833
6.042
100,213
+0.09(+1.59%)
Jun 18, 2002
5.644
6.013
5.635
5.947
50,898
+0.21(+3.63%)
Jun 17, 2002
5.682
5.871
5.587
5.739
59,980
+0.09(+1.68%)
Jun 14, 2002
5.540
5.909
5.407
5.644
164,840
-0.14(-2.46%)
Jun 12, 2002
5.729
5.890
5.635
5.786
193,458
+0.06(+0.99%)
Jun 11, 2002
5.739
6.080
5.729
5.729
144,459
-0.01(-0.17%)
Jun 10, 2002
5.919
5.966
5.739
5.739
69,906
-0.04(-0.66%)
Jun 07, 2002
5.777
5.919
5.644
5.777
73,391
-0.09(-1.61%)
Jun 06, 2002
5.833
6.004
5.795
5.871
99,263
-0.01(-0.16%)
Jun 05, 2002
5.502
5.966
5.464
5.881
89,653
-0.27(-4.46%)
May 31, 2002
6.117
6.686
6.108
6.155
168,642
-0.05(-0.76%)
May 28, 2002
5.786
6.203
5.729
6.203
169,487
+0.43(+7.38%)
May 27, 2002
6.155
6.203
5.711
5.777
166,952
+0.00(+0.00%)
May 24, 2002
6.155
6.203
5.711
5.777
166,952
-0.40(-6.44%)
May 23, 2002
6.203
6.203
5.928
6.174
98,207
+0.14(+2.35%)
May 22, 2002
6.155
6.155
5.881
6.032
95,461
-0.12(-2.00%)
May 21, 2002
6.193
6.203
5.795
6.155
130,415
+0.24(+4.00%)
May 20, 2002
6.402
6.638
5.919
5.919
170,754
-0.55(-8.49%)
May 17, 2002
6.155
6.771
6.155
6.468
127,141
+0.21(+3.33%)
May 16, 2002
6.155
6.383
6.136
6.260
183,320
+0.08(+1.23%)
May 15, 2002
5.956
6.392
5.947
6.184
242,561
+0.21(+3.49%)
May 14, 2002
6.203
6.354
5.833
5.975
124,712
-0.16(-2.62%)
May 13, 2002
5.824
6.259
5.682
6.136
167,586
+0.45(+7.82%)
May 10, 2002
5.095
5.824
5.095
5.691
441,722
+0.60(+11.71%)
May 09, 2002
5.455
5.635
5.095
5.095
278,465
-0.35(-6.43%)
May 08, 2002
5.303
5.919
5.303
5.445
182,686
+0.11(+2.13%)
May 07, 2002
5.606
6.061
5.331
5.331
151,429
-0.30(-5.38%)
May 06, 2002
6.127
6.127
5.587
5.635
209,509
-0.55(-8.88%)
May 03, 2002
6.155
6.203
5.919
6.184
209,720
+0.12(+2.03%)
May 02, 2002
6.155
6.222
6.061
6.061
94,828
-0.09(-1.54%)
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.