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
Illumina Inc
(NQ:
ILMN
)
106.48
+0.63 (+0.60%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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 (%)
Apr 30, 2003
0.9150
1.005
0.9150
0.9950
54,200
+0.06(+5.85%)
Apr 29, 2003
0.9350
0.9700
0.9350
0.9400
50,200
+0.01(+1.08%)
Apr 28, 2003
0.9850
0.9850
0.9000
0.9300
162,200
-0.01(-1.59%)
Apr 25, 2003
0.9050
0.9500
0.8950
0.9450
51,800
+0.04(+4.42%)
Apr 24, 2003
0.9400
1.005
0.8750
0.9050
83,600
-0.09(-9.50%)
Apr 23, 2003
1.000
1.000
0.9950
1.000
29,800
+0.00(+0.05%)
Apr 22, 2003
0.9300
1.000
0.9300
0.9995
215,800
+0.02(+1.99%)
Apr 21, 2003
1.075
1.085
0.9350
0.9800
152,200
-0.09(-8.41%)
Apr 17, 2003
1.175
1.205
1.050
1.070
65,800
-0.00(-0.47%)
Apr 16, 2003
1.230
1.230
1.050
1.075
66,000
-0.10(-8.51%)
Apr 15, 2003
1.285
1.300
1.060
1.175
185,800
-0.14(-10.31%)
Apr 14, 2003
1.255
1.330
1.250
1.310
70,800
+0.05(+3.56%)
Apr 11, 2003
1.260
1.320
1.240
1.265
76,600
+0.00(+0.00%)
Apr 10, 2003
1.350
1.350
1.260
1.265
49,800
-0.07(-5.24%)
Apr 09, 2003
1.230
1.375
1.230
1.335
33,800
+0.03(+2.30%)
Apr 08, 2003
1.285
1.355
1.240
1.305
69,000
+0.00(+0.38%)
Apr 07, 2003
1.205
1.375
1.200
1.300
103,600
+0.10(+8.33%)
Apr 04, 2003
1.250
1.500
1.200
1.200
65,400
-0.05(-4.00%)
Apr 03, 2003
1.360
1.360
1.225
1.250
47,600
-0.08(-5.98%)
Apr 02, 2003
1.180
1.335
1.180
1.329
121,000
+0.15(+12.67%)
Apr 01, 2003
1.175
1.225
1.130
1.180
122,000
+0.05(+4.42%)
Mar 31, 2003
1.185
1.255
1.125
1.130
48,800
-0.07(-5.83%)
Mar 28, 2003
1.245
1.310
1.200
1.200
32,200
-0.05(-3.61%)
Mar 27, 2003
1.175
1.265
1.175
1.245
26,200
+0.03(+2.05%)
Mar 26, 2003
1.230
1.270
1.220
1.220
36,000
-0.06(-4.69%)
Mar 25, 2003
1.165
1.300
1.160
1.280
41,950
+0.08(+7.11%)
Mar 24, 2003
1.455
1.455
1.160
1.195
91,200
-0.24(-16.72%)
Mar 21, 2003
1.480
1.482
1.375
1.435
84,382
+0.02(+1.06%)
Mar 20, 2003
1.370
1.470
1.250
1.420
74,606
-0.06(-4.05%)
Mar 19, 2003
1.450
1.500
1.365
1.480
42,782
+0.02(+1.37%)
Mar 18, 2003
1.320
1.475
1.220
1.460
92,000
+0.07(+4.70%)
Mar 17, 2003
1.090
1.400
1.045
1.395
52,606
+0.34(+32.18%)
Mar 14, 2003
0.9550
1.445
0.8900
1.055
222,700
+0.15(+17.22%)
Mar 13, 2003
0.8900
0.9250
0.8550
0.9000
40,600
-0.01(-1.10%)
Mar 12, 2003
0.8900
0.9650
0.8600
0.9100
65,608
-0.02(-2.15%)
Mar 11, 2003
1.025
1.025
0.9000
0.9300
56,000
-0.07(-7.00%)
Mar 10, 2003
1.075
1.200
1.000
1.000
46,400
-0.07(-6.98%)
Mar 07, 2003
1.080
1.225
1.075
1.075
47,400
+0.00(+0.00%)
Mar 06, 2003
1.100
1.150
1.055
1.075
24,000
-0.05(-4.44%)
Mar 05, 2003
1.150
1.150
1.105
1.125
26,000
-0.03(-2.60%)
Mar 04, 2003
1.175
1.220
1.125
1.155
32,400
-0.02(-2.12%)
Mar 03, 2003
1.325
1.325
1.175
1.180
43,200
-0.03(-2.07%)
Feb 28, 2003
1.375
1.375
1.205
1.205
45,800
-0.17(-12.36%)
Feb 27, 2003
1.425
1.495
1.325
1.375
105,400
+0.00(+0.00%)
Feb 26, 2003
1.270
1.375
1.220
1.375
21,400
+0.00(+0.04%)
Feb 25, 2003
1.325
1.375
1.225
1.375
25,800
+0.07(+5.73%)
Feb 24, 2003
1.425
1.425
1.270
1.300
14,800
-0.08(-6.14%)
Feb 21, 2003
1.185
1.385
1.185
1.385
39,000
+0.05(+3.78%)
Feb 20, 2003
1.305
1.415
1.295
1.335
23,600
-0.03(-1.88%)
Feb 19, 2003
1.360
1.370
1.350
1.360
17,600
-0.03(-2.16%)
Feb 18, 2003
1.305
1.390
1.070
1.390
120,600
+0.09(+6.92%)
Feb 14, 2003
1.390
1.390
1.300
1.300
11,200
+0.00(+0.00%)
Feb 13, 2003
1.350
1.375
1.300
1.300
16,200
-0.05(-3.70%)
Feb 12, 2003
1.375
1.415
1.305
1.350
45,400
-0.07(-5.26%)
Feb 11, 2003
1.350
1.440
1.325
1.425
74,600
+0.04(+2.89%)
Feb 10, 2003
1.450
1.450
1.300
1.385
2,503,800
-0.06(-4.48%)
Feb 07, 2003
1.475
1.500
1.450
1.450
67,000
-0.03(-1.69%)
Feb 06, 2003
1.470
1.500
1.465
1.475
25,600
+0.01(+0.34%)
Feb 05, 2003
1.450
1.495
1.450
1.470
49,600
+0.00(+0.34%)
Feb 04, 2003
1.475
1.485
1.445
1.465
62,000
-0.03(-2.33%)
Feb 03, 2003
1.500
1.500
1.455
1.500
62,400
+0.00(+0.00%)
Jan 31, 2003
1.495
1.510
1.475
1.500
33,400
+0.02(+1.69%)
Jan 30, 2003
1.500
1.500
1.475
1.475
66,600
-0.02(-1.67%)
Jan 29, 2003
1.490
1.510
1.465
1.500
82,800
+0.00(+0.00%)
Jan 28, 2003
1.500
1.515
1.495
1.500
113,000
+0.00(+0.00%)
Jan 27, 2003
1.500
1.515
1.495
1.500
46,800
-0.00(-0.33%)
Jan 24, 2003
1.510
1.525
1.500
1.505
122,200
+0.00(+0.00%)
Jan 23, 2003
1.525
1.525
1.500
1.505
18,000
+0.00(+0.33%)
Jan 22, 2003
1.510
1.530
1.450
1.500
43,800
-0.03(-1.93%)
Jan 21, 2003
1.450
1.550
1.450
1.530
86,200
-0.02(-1.32%)
Jan 17, 2003
1.765
1.765
1.550
1.550
132,000
-0.15(-8.82%)
Jan 16, 2003
1.855
1.855
1.715
1.700
11,800
+0.00(+0.00%)
Jan 15, 2003
1.805
1.805
1.700
1.700
13,800
-0.12(-6.85%)
Jan 14, 2003
1.925
1.980
1.715
1.825
28,600
-0.04(-1.88%)
Jan 13, 2003
1.925
1.980
1.855
1.860
49,400
+0.02(+1.09%)
Jan 10, 2003
1.980
2.005
1.795
1.840
47,000
-0.14(-6.84%)
Jan 09, 2003
1.730
1.975
1.725
1.975
59,600
+0.25(+14.49%)
Jan 08, 2003
1.700
1.755
1.700
1.725
47,400
+0.03(+1.47%)
Jan 07, 2003
1.680
1.730
1.625
1.700
42,600
+0.04(+2.41%)
Jan 06, 2003
1.445
1.670
1.445
1.660
54,200
+0.03(+2.15%)
Jan 03, 2003
1.625
1.665
1.610
1.625
66,800
-0.01(-0.91%)
Jan 02, 2003
1.705
1.705
1.500
1.640
63,400
-0.05(-2.67%)
Dec 31, 2002
1.630
1.745
1.615
1.685
125,800
+0.06(+3.69%)
Dec 30, 2002
1.535
1.645
1.515
1.625
127,400
+0.06(+4.17%)
Dec 27, 2002
1.500
1.580
1.500
1.560
28,000
+0.01(+0.65%)
Dec 26, 2002
1.470
1.555
1.470
1.550
17,800
+0.00(+0.00%)
Dec 24, 2002
1.475
1.575
1.475
1.550
14,600
+0.07(+5.08%)
Dec 23, 2002
1.645
1.945
1.445
1.475
80,600
-0.09(-5.75%)
Dec 20, 2002
1.645
1.945
1.450
1.565
136,600
-0.01(-0.60%)
Dec 19, 2002
1.495
1.575
1.425
1.575
136,000
+0.12(+8.21%)
Dec 18, 2002
1.640
1.640
1.455
1.455
119,600
-0.06(-3.96%)
Dec 17, 2002
1.705
1.850
1.310
1.515
216,200
-0.21(-12.17%)
Dec 16, 2002
1.735
1.795
1.620
1.725
58,400
-0.01(-0.58%)
Dec 13, 2002
1.750
1.825
1.700
1.735
32,800
-0.01(-0.86%)
Dec 12, 2002
2.000
2.175
1.750
1.750
186,200
-0.25(-12.50%)
Dec 11, 2002
2.055
2.155
1.945
2.000
90,800
-0.05(-2.44%)
Dec 10, 2002
2.070
2.235
2.050
2.050
59,000
-0.03(-1.20%)
Dec 09, 2002
2.420
2.420
2.075
2.075
97,000
-0.22(-9.59%)
Dec 06, 2002
2.325
2.400
2.245
2.295
54,400
-0.01(-0.43%)
Dec 05, 2002
2.365
2.520
2.300
2.305
39,200
-0.07(-3.15%)
Dec 04, 2002
2.290
2.520
2.280
2.380
27,200
+0.05(+2.15%)
Dec 03, 2002
2.250
2.500
2.250
2.330
74,000
+0.01(+0.43%)
Dec 02, 2002
2.255
2.505
2.255
2.320
47,600
-0.18(-7.20%)
Nov 29, 2002
2.505
2.510
2.255
2.500
49,600
+0.00(+0.00%)
Nov 27, 2002
2.450
2.515
2.250
2.500
45,600
+0.05(+2.04%)
Nov 26, 2002
2.355
2.515
2.355
2.450
141,400
+0.03(+1.24%)
Nov 25, 2002
2.475
2.520
2.365
2.420
110,600
+0.02(+0.83%)
Nov 22, 2002
2.400
2.500
2.295
2.400
61,600
-0.04(-1.82%)
Nov 21, 2002
2.365
2.690
2.365
2.445
184,800
-0.08(-3.19%)
Nov 20, 2002
2.455
2.525
2.280
2.525
109,600
+0.06(+2.64%)
Nov 19, 2002
2.506
2.550
2.455
2.460
55,800
-0.08(-3.34%)
Nov 18, 2002
2.570
2.805
2.490
2.545
101,000
-0.31(-10.70%)
Nov 15, 2002
2.920
2.973
2.610
2.850
59,000
-0.06(-2.21%)
Nov 14, 2002
2.655
2.914
2.445
2.914
116,400
+0.31(+12.10%)
Nov 13, 2002
2.395
2.650
2.355
2.600
85,000
+0.23(+9.47%)
Nov 12, 2002
2.175
2.375
2.175
2.375
92,000
+0.21(+9.45%)
Nov 11, 2002
2.150
2.180
2.000
2.170
24,800
+0.17(+8.50%)
Nov 08, 2002
2.275
2.275
1.995
2.000
74,400
-0.21(-9.71%)
Nov 07, 2002
2.350
2.355
2.211
2.215
115,200
-0.04(-1.56%)
Nov 06, 2002
2.250
2.300
2.200
2.250
41,800
+0.00(+0.00%)
Nov 05, 2002
2.170
2.335
2.170
2.250
44,000
+0.08(+3.93%)
Nov 04, 2002
2.085
2.175
2.070
2.165
52,600
+0.12(+5.61%)
Nov 01, 2002
2.050
2.080
2.040
2.050
69,200
+0.01(+0.49%)
Oct 31, 2002
1.990
2.050
1.990
2.040
91,800
+0.04(+1.75%)
Oct 30, 2002
2.025
2.040
1.945
2.005
153,000
+0.00(+0.00%)
Oct 29, 2002
2.020
2.025
1.975
2.005
96,400
-0.02(-0.74%)
Oct 28, 2002
2.000
2.025
1.950
2.020
184,800
+0.03(+1.51%)
Oct 25, 2002
2.015
2.015
1.955
1.990
13,200
-0.01(-0.45%)
Oct 24, 2002
1.975
2.025
1.950
1.999
159,600
+0.05(+2.51%)
Oct 23, 2002
1.965
1.965
1.825
1.950
15,600
+0.04(+2.36%)
Oct 22, 2002
2.010
2.010
1.875
1.905
21,200
-0.10(-4.99%)
Oct 21, 2002
2.050
2.050
1.950
2.005
36,000
+0.01(+0.75%)
Oct 18, 2002
1.960
2.175
1.950
1.990
307,800
+0.04(+2.05%)
Oct 17, 2002
1.950
1.950
1.870
1.950
24,800
+0.15(+8.30%)
Oct 16, 2002
1.950
1.950
1.800
1.800
37,200
-0.12(-6.22%)
Oct 15, 2002
1.805
1.925
1.805
1.920
9,200
+0.11(+6.37%)
Oct 14, 2002
1.805
1.850
1.775
1.805
18,000
-0.07(-3.73%)
Oct 11, 2002
1.795
1.890
1.795
1.875
15,400
-0.05(-2.60%)
Oct 10, 2002
1.675
1.925
1.675
1.925
67,600
+0.19(+10.95%)
Oct 09, 2002
1.800
1.950
1.690
1.735
307,000
-0.09(-4.93%)
Oct 08, 2002
1.775
1.950
1.645
1.825
23,800
-0.01(-0.57%)
Oct 07, 2002
1.665
1.925
1.645
1.835
24,400
-0.07(-3.65%)
Oct 04, 2002
1.800
1.925
1.800
1.905
68,100
+0.03(+1.60%)
Oct 03, 2002
1.710
1.875
1.710
1.875
33,000
+0.12(+7.14%)
Oct 02, 2002
1.925
1.925
1.725
1.750
57,800
-0.12(-6.42%)
Oct 01, 2002
1.740
1.875
1.675
1.870
124,000
+0.15(+8.72%)
Sep 30, 2002
1.685
1.780
1.600
1.720
60,226
+0.02(+1.47%)
Sep 27, 2002
1.810
1.845
1.690
1.695
29,400
-0.04(-2.59%)
Sep 26, 2002
1.535
1.770
1.450
1.740
151,000
+0.22(+14.10%)
Sep 25, 2002
1.500
1.535
1.500
1.525
92,600
+0.02(+1.67%)
Sep 24, 2002
1.545
1.550
1.455
1.500
150,352
+0.03(+2.39%)
Sep 23, 2002
1.435
1.550
1.435
1.465
39,600
-0.08(-5.48%)
Sep 20, 2002
1.525
1.600
1.500
1.550
257,800
+0.05(+2.99%)
Sep 19, 2002
1.520
1.635
1.500
1.505
136,600
-0.04(-2.27%)
Sep 18, 2002
1.565
1.625
1.450
1.540
963,200
-0.02(-1.28%)
Sep 17, 2002
1.710
1.710
1.500
1.560
147,000
-0.04(-2.50%)
Sep 16, 2002
1.725
1.800
1.585
1.600
179,662
-0.07(-4.48%)
Sep 13, 2002
1.650
1.805
1.625
1.675
122,600
+0.03(+1.52%)
Sep 12, 2002
1.825
1.825
1.625
1.650
96,700
-0.12(-7.04%)
Sep 11, 2002
2.000
2.019
1.775
1.775
256,200
-0.23(-11.25%)
Sep 10, 2002
2.010
2.010
1.960
2.000
24,400
+0.09(+4.71%)
Sep 09, 2002
1.950
1.995
1.900
1.910
11,600
+0.01(+0.53%)
Sep 06, 2002
1.975
2.015
1.900
1.900
26,380
+0.00(+0.00%)
Sep 05, 2002
2.000
2.020
1.900
1.900
24,200
-0.10(-5.00%)
Sep 04, 2002
1.900
2.020
1.900
2.000
157,800
+0.09(+4.71%)
Sep 03, 2002
1.915
1.925
1.760
1.910
89,400
-0.01(-0.26%)
Aug 30, 2002
1.985
2.025
1.900
1.915
103,500
-0.06(-3.28%)
Aug 29, 2002
2.005
2.020
1.950
1.980
34,000
+0.03(+1.54%)
Aug 28, 2002
1.950
2.010
1.900
1.950
97,800
-0.02(-1.02%)
Aug 27, 2002
2.020
2.020
1.909
1.970
105,600
-0.05(-2.23%)
Aug 26, 2002
1.845
2.020
1.800
2.015
84,400
+0.14(+7.47%)
Aug 23, 2002
1.920
1.925
1.810
1.875
25,200
-0.08(-3.97%)
Aug 22, 2002
1.970
2.025
1.705
1.952
103,800
-0.05(-2.38%)
Aug 21, 2002
1.660
2.000
1.660
2.000
110,550
+0.34(+20.85%)
Aug 20, 2002
2.000
2.035
1.630
1.655
128,200
-0.30(-15.35%)
Aug 16, 2002
2.065
2.065
1.950
1.955
12,400
-0.04(-2.25%)
Aug 15, 2002
2.180
2.180
2.000
2.000
14,000
-0.12(-5.44%)
Aug 14, 2002
2.010
2.115
1.900
2.115
34,600
+0.21(+11.02%)
Aug 13, 2002
2.025
2.075
1.905
1.905
26,200
-0.12(-5.93%)
Aug 12, 2002
2.075
2.100
1.980
2.025
48,200
+0.01(+0.50%)
Aug 07, 2002
2.075
2.080
1.985
2.015
150,400
-0.06(-3.12%)
Aug 06, 2002
2.050
2.275
2.026
2.080
72,600
+0.03(+1.46%)
Aug 05, 2002
2.100
2.100
2.025
2.050
28,600
+0.00(+0.24%)
Aug 02, 2002
2.035
2.100
2.000
2.045
380,000
-0.12(-5.52%)
Aug 01, 2002
2.225
2.244
2.125
2.164
52,000
-0.06(-2.72%)
Jul 31, 2002
2.195
2.300
2.140
2.225
76,400
-0.02(-1.11%)
Jul 30, 2002
2.455
2.455
1.980
2.250
67,660
-0.25(-10.00%)
Jul 29, 2002
2.350
2.550
2.195
2.500
46,400
+0.23(+9.89%)
Jul 26, 2002
2.175
2.325
2.175
2.275
37,200
+0.02(+1.11%)
Jul 25, 2002
2.250
2.250
2.140
2.250
50,000
+0.00(+0.22%)
Jul 24, 2002
2.000
2.245
2.000
2.245
86,400
+0.20(+9.51%)
Jul 23, 2002
2.025
2.125
2.025
2.050
43,400
-0.02(-0.73%)
Jul 22, 2002
2.125
2.125
1.965
2.065
230,800
+0.02(+0.73%)
Jul 19, 2002
2.190
2.250
2.045
2.050
312,400
-0.20(-8.89%)
Jul 17, 2002
2.250
2.300
2.200
2.250
71,000
-0.03(-1.32%)
Jul 12, 2002
2.180
2.330
2.180
2.280
90,000
+0.05(+2.47%)
Jul 11, 2002
2.250
2.265
2.075
2.225
159,800
-0.02(-1.11%)
Jul 10, 2002
2.420
2.425
2.055
2.250
373,000
-0.08(-3.43%)
Jul 09, 2002
2.825
2.825
2.330
2.330
370,600
-0.50(-17.52%)
Jul 08, 2002
2.900
2.900
2.825
2.825
69,000
-0.17(-5.83%)
Jul 05, 2002
2.825
3.000
2.825
3.000
15,600
+0.04(+1.35%)
Jul 04, 2002
3.000
3.075
2.795
2.960
139,400
+0.00(+0.00%)
Jul 03, 2002
3.000
3.075
2.795
2.960
139,400
-0.05(-1.66%)
Jul 02, 2002
3.165
3.275
3.005
3.010
89,800
-0.10(-3.22%)
Jul 01, 2002
3.395
3.420
3.070
3.110
177,200
-0.25(-7.44%)
Jun 28, 2002
3.250
3.470
3.180
3.360
658,000
+0.08(+2.60%)
Jun 27, 2002
2.955
3.280
2.955
3.275
183,200
+0.17(+5.65%)
Jun 26, 2002
3.100
3.150
3.000
3.100
103,800
+0.00(+0.00%)
Jun 25, 2002
3.100
3.175
3.055
3.100
87,000
+0.08(+2.66%)
Jun 21, 2002
2.960
3.145
2.950
3.020
125,000
+0.06(+2.19%)
Jun 20, 2002
3.001
3.100
2.955
2.955
53,800
-0.13(-4.37%)
Jun 19, 2002
2.960
3.105
2.960
3.090
135,600
+0.06(+1.98%)
Jun 18, 2002
2.700
3.120
2.700
3.030
63,000
+0.20(+7.26%)
Jun 17, 2002
2.500
2.825
2.500
2.825
20,600
+0.32(+12.77%)
Jun 14, 2002
2.245
2.540
2.160
2.505
81,400
+0.00(+0.20%)
Jun 12, 2002
2.795
2.855
2.380
2.500
429,800
-0.33(-11.50%)
Jun 11, 2002
2.890
2.985
2.750
2.825
387,000
-0.08(-2.75%)
Jun 10, 2002
2.840
3.025
2.775
2.905
69,000
+0.08(+3.01%)
Jun 07, 2002
2.750
2.820
2.625
2.820
169,800
+0.02(+0.71%)
Jun 06, 2002
3.125
3.175
2.750
2.800
147,200
-0.48(-14.50%)
Jun 05, 2002
3.295
3.300
3.050
3.275
119,600
+0.07(+2.34%)
May 31, 2002
3.205
3.300
3.200
3.200
69,800
+0.04(+1.11%)
May 28, 2002
3.150
3.175
3.010
3.165
57,800
-0.01(-0.31%)
May 27, 2002
3.155
3.300
3.155
3.175
58,800
+0.00(+0.00%)
May 24, 2002
3.155
3.300
3.155
3.175
58,800
-0.08(-2.31%)
May 23, 2002
3.030
3.305
3.005
3.250
69,800
+0.19(+6.38%)
May 22, 2002
3.150
3.165
3.000
3.055
69,000
-0.19(-6.00%)
May 21, 2002
3.250
3.325
3.220
3.250
187,200
-0.02(-0.76%)
May 20, 2002
3.375
3.400
3.205
3.275
283,600
+0.01(+0.17%)
May 17, 2002
3.255
3.350
3.250
3.269
117,600
+0.01(+0.45%)
May 16, 2002
3.500
3.500
3.200
3.255
69,600
-0.20(-5.79%)
May 15, 2002
3.425
3.665
3.425
3.455
256,800
-0.03(-0.73%)
May 14, 2002
3.493
3.585
3.195
3.481
93,000
-0.02(-0.56%)
May 13, 2002
3.250
3.502
3.250
3.500
180,800
+0.10(+2.94%)
May 10, 2002
3.260
3.510
2.557
3.400
206,000
+0.15(+4.62%)
May 09, 2002
3.625
3.625
3.250
3.250
129,000
-0.35(-9.60%)
May 08, 2002
3.505
3.659
3.400
3.595
126,600
+0.26(+7.63%)
May 07, 2002
4.150
4.155
3.230
3.340
262,600
-0.78(-18.83%)
May 06, 2002
4.400
4.455
4.110
4.115
83,800
-0.38(-8.56%)
May 03, 2002
4.402
4.515
4.000
4.500
222,600
+0.08(+1.69%)
May 02, 2002
4.170
4.455
4.170
4.425
124,600
+0.23(+5.48%)
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.