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
P A M Transport Sv
(NQ:
PTSI
)
17.55
-0.12 (-0.68%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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
5.106
5.148
4.952
4.965
49,878
-0.19(-3.64%)
Apr 29, 2003
5.125
5.161
5.096
5.152
114,623
+0.09(+1.73%)
Apr 28, 2003
5.125
5.161
5.063
5.065
22,541
-0.06(-1.22%)
Apr 25, 2003
5.194
5.219
5.127
5.127
175,053
-0.13(-2.54%)
Apr 24, 2003
5.234
5.267
5.215
5.261
23,020
+0.04(+0.68%)
Apr 23, 2003
5.192
5.236
5.186
5.225
55,153
+0.01(+0.20%)
Apr 22, 2003
5.188
5.225
5.188
5.215
197,594
-0.00(-0.04%)
Apr 21, 2003
5.267
5.302
4.969
5.217
107,909
-0.10(-1.84%)
Apr 17, 2003
5.211
5.317
5.204
5.315
36,929
+0.15(+2.82%)
Apr 16, 2003
5.192
5.192
5.123
5.169
180,328
+0.05(+1.06%)
Apr 15, 2003
5.004
5.192
5.004
5.115
220,135
+0.12(+2.46%)
Apr 14, 2003
4.933
5.004
4.933
4.992
41,245
+0.01(+0.29%)
Apr 11, 2003
4.912
5.008
4.854
4.977
60,908
+0.09(+1.83%)
Apr 10, 2003
4.985
4.985
4.883
4.887
82,490
-0.06(-1.31%)
Apr 09, 2003
4.981
4.983
4.952
4.952
4,316
-0.04(-0.71%)
Apr 08, 2003
5.040
5.040
4.988
4.988
45,082
-0.06(-1.12%)
Apr 07, 2003
5.058
5.067
4.988
5.044
75,776
+0.00(+0.00%)
Apr 04, 2003
4.900
5.052
4.900
5.044
101,674
+0.13(+2.59%)
Apr 03, 2003
4.835
4.937
4.827
4.917
180,808
+0.08(+1.69%)
Apr 02, 2003
4.664
4.835
4.641
4.835
141,001
+0.21(+4.50%)
Apr 01, 2003
4.506
4.656
4.506
4.627
133,807
+0.06(+1.42%)
Mar 31, 2003
4.462
4.566
4.435
4.562
93,267
+0.09(+2.05%)
Mar 28, 2003
4.577
4.577
4.445
4.470
244,594
-0.11(-2.32%)
Mar 27, 2003
4.631
4.631
4.558
4.577
49,878
-0.04(-0.86%)
Mar 26, 2003
4.583
4.623
4.566
4.616
261,380
+0.02(+0.45%)
Mar 25, 2003
4.681
4.681
4.552
4.596
232,604
-0.03(-0.63%)
Mar 24, 2003
4.689
4.689
4.608
4.625
105,031
-0.06(-1.29%)
Mar 21, 2003
4.297
4.689
4.256
4.685
353,463
+0.42(+9.82%)
Mar 20, 2003
4.304
4.304
4.241
4.266
66,664
+0.00(+0.00%)
Mar 19, 2003
4.274
4.297
4.243
4.266
115,583
-0.03(-0.63%)
Mar 18, 2003
4.285
4.304
4.272
4.293
609,089
+0.00(+0.10%)
Mar 17, 2003
4.266
4.297
4.222
4.289
149,154
+0.02(+0.54%)
Mar 14, 2003
4.347
4.418
4.266
4.266
383,198
-0.11(-2.57%)
Mar 13, 2003
4.443
4.462
4.368
4.379
306,462
-0.06(-1.36%)
Mar 12, 2003
4.502
4.502
4.320
4.439
9,543,995
-0.05(-1.21%)
Mar 11, 2003
4.600
4.600
4.485
4.493
90,643
-0.10(-2.26%)
Mar 10, 2003
4.702
4.702
4.587
4.597
52,276
-0.11(-2.30%)
Mar 07, 2003
4.739
4.754
4.681
4.706
248,431
-0.02(-0.36%)
Mar 06, 2003
4.775
4.775
4.723
4.723
20,143
-0.06(-1.22%)
Mar 05, 2003
4.725
4.831
4.725
4.781
49,398
-0.00(-0.04%)
Mar 04, 2003
4.733
4.835
4.721
4.783
49,878
+0.12(+2.55%)
Mar 03, 2003
4.637
4.681
4.637
4.664
48,439
+0.00(+0.09%)
Feb 28, 2003
4.796
4.796
4.660
4.660
69,062
-0.16(-3.41%)
Feb 27, 2003
4.808
4.827
4.794
4.825
45,082
+0.05(+1.09%)
Feb 26, 2003
4.750
4.825
4.750
4.773
75,776
+0.02(+0.39%)
Feb 25, 2003
4.785
4.785
4.744
4.754
54,674
-0.05(-1.13%)
Feb 24, 2003
4.985
4.985
4.787
4.808
135,726
-0.10(-2.08%)
Feb 21, 2003
5.052
5.063
4.848
4.910
383,678
-0.16(-3.13%)
Feb 20, 2003
5.365
5.367
5.067
5.069
463,291
-0.26(-4.96%)
Feb 19, 2003
5.444
5.444
5.334
5.334
56,112
-0.08(-1.50%)
Feb 18, 2003
5.398
5.440
5.398
5.415
37,888
-0.03(-0.50%)
Feb 14, 2003
5.367
5.459
5.348
5.442
58,990
+0.07(+1.36%)
Feb 13, 2003
5.409
5.409
5.369
5.369
36,929
-0.03(-0.62%)
Feb 12, 2003
5.473
5.473
5.402
5.402
109,348
-0.06(-1.11%)
Feb 11, 2003
5.411
5.463
5.390
5.463
19,183
+0.04(+0.73%)
Feb 10, 2003
5.407
5.463
5.392
5.423
55,153
+0.01(+0.27%)
Feb 07, 2003
5.436
5.436
5.373
5.409
23,979
-0.03(-0.54%)
Feb 06, 2003
5.492
5.492
5.492
5.438
135,246
+0.03(+0.50%)
Feb 05, 2003
5.488
5.494
5.398
5.411
143,399
-0.08(-1.52%)
Feb 04, 2003
5.609
5.611
5.407
5.494
333,320
-0.09(-1.64%)
Feb 03, 2003
5.427
5.603
5.402
5.586
117,021
+0.16(+2.92%)
Jan 31, 2003
5.386
5.442
5.373
5.427
122,777
+0.02(+0.42%)
Jan 30, 2003
5.457
5.467
5.384
5.405
94,960
-0.05(-0.95%)
Jan 29, 2003
5.304
5.482
5.304
5.457
194,237
+0.18(+3.40%)
Jan 28, 2003
5.190
5.304
5.177
5.277
149,154
+0.09(+1.65%)
Jan 27, 2003
5.190
5.238
5.123
5.192
296,391
+0.01(+0.24%)
Jan 24, 2003
5.313
5.363
5.179
5.179
129,970
-0.16(-2.93%)
Jan 23, 2003
5.557
5.557
5.315
5.336
71,939
-0.18(-3.21%)
Jan 22, 2003
5.486
5.519
5.463
5.513
108,389
-0.06(-1.12%)
Jan 21, 2003
5.782
5.782
5.503
5.576
77,215
-0.17(-2.90%)
Jan 17, 2003
5.711
5.759
5.640
5.742
241,237
-0.06(-1.01%)
Jan 16, 2003
5.857
5.857
5.705
5.801
211,023
-0.05(-0.82%)
Jan 15, 2003
5.546
5.874
5.519
5.849
307,422
+0.29(+5.25%)
Jan 14, 2003
5.548
5.559
5.475
5.557
53,235
+0.01(+0.19%)
Jan 13, 2003
5.563
5.567
5.507
5.546
203,349
+0.03(+0.57%)
Jan 10, 2003
5.348
5.563
5.348
5.515
489,669
+0.11(+2.01%)
Jan 09, 2003
5.361
5.411
5.307
5.407
131,889
+0.05(+0.86%)
Jan 08, 2003
5.265
5.380
5.265
5.361
89,684
+0.00(+0.04%)
Jan 07, 2003
5.254
5.367
5.254
5.359
124,695
-0.01(-0.20%)
Jan 06, 2003
5.234
5.423
5.234
5.369
537,629
+0.01(+0.20%)
Jan 03, 2003
5.338
5.473
5.327
5.359
151,073
+0.07(+1.26%)
Jan 02, 2003
5.300
5.319
5.202
5.292
105,991
+0.04(+0.67%)
Dec 31, 2002
5.246
5.332
5.240
5.256
192,318
-0.11(-2.03%)
Dec 30, 2002
5.142
5.484
5.142
5.366
389,433
+0.04(+0.72%)
Dec 27, 2002
5.246
5.348
5.246
5.327
35,490
+0.01(+0.27%)
Dec 26, 2002
5.188
5.315
5.188
5.313
85,847
+0.02(+0.32%)
Dec 24, 2002
5.129
5.296
5.079
5.296
32,133
+0.19(+3.67%)
Dec 23, 2002
4.958
5.150
5.056
5.108
188,481
-0.00(-0.04%)
Dec 20, 2002
4.958
5.277
4.958
5.111
367,371
+0.11(+2.17%)
Dec 19, 2002
4.950
5.004
4.950
5.002
32,133
+0.07(+1.44%)
Dec 18, 2002
4.929
4.962
4.910
4.931
50,357
+0.01(+0.17%)
Dec 17, 2002
4.879
4.927
4.879
4.923
66,664
-0.04(-0.79%)
Dec 16, 2002
4.668
4.962
4.656
4.962
149,154
+0.32(+6.96%)
Dec 13, 2002
4.545
4.671
4.545
4.639
66,184
+0.09(+2.01%)
Dec 12, 2002
4.433
4.583
4.433
4.548
73,858
+0.15(+3.32%)
Dec 11, 2002
4.302
4.402
4.299
4.402
27,337
+0.10(+2.33%)
Dec 10, 2002
4.245
4.302
4.243
4.302
97,358
+0.05(+1.13%)
Dec 09, 2002
4.274
4.277
4.222
4.254
53,714
-0.01(-0.34%)
Dec 06, 2002
4.295
4.324
4.256
4.268
14,867
-0.05(-1.21%)
Dec 05, 2002
4.308
4.370
4.254
4.320
237,400
-0.07(-1.57%)
Dec 04, 2002
4.281
4.410
4.260
4.389
88,245
+0.10(+2.33%)
Dec 03, 2002
4.283
4.347
4.264
4.289
28,775
+0.03(+0.73%)
Dec 02, 2002
4.199
4.333
4.164
4.258
76,735
+0.20(+4.83%)
Nov 27, 2002
3.955
4.078
3.955
4.062
157,308
+0.12(+3.12%)
Nov 26, 2002
3.985
4.014
3.930
3.939
422,046
-0.07(-1.82%)
Nov 25, 2002
3.814
4.028
3.788
4.012
145,318
+0.15(+3.83%)
Nov 22, 2002
3.878
3.920
3.816
3.864
117,501
-0.01(-0.32%)
Nov 21, 2002
3.912
4.011
3.824
3.876
255,146
-0.07(-1.75%)
Nov 20, 2002
3.880
4.005
3.880
3.945
103,113
+0.08(+2.11%)
Nov 19, 2002
3.993
4.051
3.816
3.864
343,871
-0.13(-3.29%)
Nov 18, 2002
4.141
4.141
3.935
3.995
250,829
-0.14(-3.48%)
Nov 15, 2002
4.045
4.139
4.014
4.139
49,398
+0.08(+1.90%)
Nov 14, 2002
3.972
4.066
3.972
4.062
111,266
+0.12(+2.96%)
Nov 13, 2002
4.003
4.035
3.941
3.945
105,511
-0.02(-0.58%)
Nov 12, 2002
3.910
4.085
3.910
3.968
418,209
+0.09(+2.37%)
Nov 11, 2002
4.045
4.045
3.788
3.876
153,950
-0.09(-2.16%)
Nov 08, 2002
4.274
4.274
3.930
3.962
304,544
-0.33(-7.77%)
Nov 07, 2002
4.349
4.349
4.235
4.295
217,737
-0.06(-1.44%)
Nov 06, 2002
4.420
4.447
4.358
4.358
137,164
-0.02(-0.48%)
Nov 05, 2002
4.356
4.475
4.356
4.379
967,828
+0.05(+1.11%)
Nov 04, 2002
4.429
4.431
4.295
4.331
418,688
-0.05(-1.10%)
Nov 01, 2002
4.364
4.420
4.308
4.379
35,969
+0.01(+0.24%)
Oct 31, 2002
4.502
4.502
4.324
4.368
22,541
-0.01(-0.24%)
Oct 30, 2002
4.304
4.379
4.290
4.379
65,704
+0.04(+0.91%)
Oct 29, 2002
4.379
4.431
4.274
4.339
79,613
-0.07(-1.56%)
Oct 28, 2002
4.450
4.473
4.333
4.408
31,173
-0.04(-0.94%)
Oct 25, 2002
4.379
4.489
4.337
4.450
60,908
+0.11(+2.65%)
Oct 24, 2002
4.306
4.431
4.210
4.335
55,153
+0.04(+1.02%)
Oct 23, 2002
3.993
4.291
3.993
4.291
32,612
+0.26(+6.36%)
Oct 22, 2002
4.055
4.137
4.003
4.035
35,010
-0.05(-1.28%)
Oct 21, 2002
4.327
4.377
4.003
4.087
124,695
-0.21(-4.90%)
Oct 18, 2002
4.262
4.360
4.247
4.297
53,964
+0.12(+2.90%)
Oct 17, 2002
4.284
4.284
4.162
4.176
72,419
+0.11(+2.61%)
Oct 16, 2002
4.308
4.506
4.070
4.070
475,281
-0.32(-7.31%)
Oct 15, 2002
4.181
4.483
4.181
4.391
388,627
+0.20(+4.83%)
Oct 14, 2002
4.210
4.270
4.139
4.189
4,939,856
-0.04(-0.84%)
Oct 11, 2002
4.045
4.224
4.022
4.224
72,898
+0.19(+4.81%)
Oct 10, 2002
3.924
4.072
3.924
4.030
3,357,184
+0.10(+2.44%)
Oct 09, 2002
3.857
4.043
3.857
3.935
99,756
+0.01(+0.27%)
Oct 08, 2002
3.920
3.947
3.826
3.924
32,612
+0.12(+3.07%)
Oct 07, 2002
4.035
4.035
3.807
3.807
59,326
-0.21(-5.20%)
Oct 04, 2002
4.097
4.183
3.968
4.016
118,940
-0.03(-0.71%)
Oct 03, 2002
4.108
4.191
3.962
4.045
90,164
-0.09(-2.12%)
Oct 02, 2002
4.108
4.156
4.053
4.133
54,194
+0.02(+0.57%)
Oct 01, 2002
3.914
4.131
3.914
4.109
182,247
+0.13(+3.29%)
Sep 30, 2002
4.139
4.139
3.922
3.978
120,858
-0.16(-3.78%)
Sep 27, 2002
4.170
4.181
4.112
4.135
65,225
-0.07(-1.59%)
Sep 26, 2002
4.141
4.201
4.133
4.201
71,460
+0.04(+1.05%)
Sep 25, 2002
4.131
4.178
4.120
4.158
75,200
-0.00(-0.05%)
Sep 24, 2002
4.066
4.222
4.066
4.160
128,819
+0.06(+1.41%)
Sep 23, 2002
4.233
4.233
4.087
4.102
72,898
-0.07(-1.74%)
Sep 20, 2002
4.314
4.316
4.128
4.174
105,511
+0.00(+0.00%)
Sep 19, 2002
4.295
4.305
4.172
4.174
129,970
-0.13(-3.05%)
Sep 18, 2002
4.327
4.370
4.239
4.306
73,858
+0.04(+0.98%)
Sep 17, 2002
4.379
4.414
4.264
4.264
79,133
-0.04(-1.02%)
Sep 16, 2002
4.379
4.400
4.308
4.308
154,430
-0.06(-1.38%)
Sep 13, 2002
4.360
4.387
4.360
4.368
161,624
+0.00(+0.00%)
Sep 12, 2002
4.391
4.473
4.364
4.368
56,112
-0.03(-0.66%)
Sep 11, 2002
4.356
4.431
4.356
4.397
292,554
+0.04(+0.91%)
Sep 10, 2002
4.379
4.379
4.327
4.358
33,571
-0.02(-0.43%)
Sep 09, 2002
4.295
4.397
4.295
4.377
25,898
+0.01(+0.14%)
Sep 06, 2002
4.431
4.431
4.337
4.370
78,654
-0.06(-1.36%)
Sep 05, 2002
4.562
4.562
4.335
4.431
72,898
+0.01(+0.24%)
Sep 04, 2002
4.587
4.731
4.420
4.420
411,015
-0.17(-3.64%)
Sep 03, 2002
4.510
4.587
4.368
4.587
160,185
+0.15(+3.33%)
Aug 30, 2002
4.312
4.504
4.312
4.439
212,941
+0.08(+1.72%)
Aug 29, 2002
4.629
4.629
4.170
4.364
377,582
-0.28(-5.98%)
Aug 28, 2002
4.900
5.046
4.639
4.642
227,583
-0.10(-2.19%)
Aug 27, 2002
4.848
4.890
4.691
4.746
85,397
-0.09(-1.81%)
Aug 26, 2002
4.639
4.850
4.639
4.833
17,385
-0.02(-0.34%)
Aug 23, 2002
4.719
4.900
4.719
4.850
63,546
-0.01(-0.13%)
Aug 22, 2002
4.900
4.900
4.712
4.856
84,169
-0.04(-0.89%)
Aug 21, 2002
4.931
4.942
4.894
4.900
1,630,632
+0.09(+1.95%)
Aug 20, 2002
4.877
4.900
4.806
4.806
37,188
+0.03(+0.57%)
Aug 16, 2002
4.723
4.779
4.700
4.779
16,306
+0.01(+0.22%)
Aug 15, 2002
4.794
4.796
4.664
4.769
63,786
-0.03(-0.57%)
Aug 14, 2002
4.796
4.796
4.681
4.796
82,490
+0.00(+0.00%)
Aug 13, 2002
4.770
4.817
4.750
4.796
80,092
+0.04(+0.74%)
Aug 12, 2002
4.746
4.796
4.746
4.760
59,949
-0.04(-0.74%)
Aug 07, 2002
4.495
4.796
4.495
4.796
245,074
+0.19(+4.07%)
Aug 06, 2002
4.600
4.679
4.493
4.608
317,973
-0.04(-0.76%)
Aug 05, 2002
4.712
4.712
4.618
4.643
16,306
-0.05(-1.02%)
Aug 02, 2002
4.899
4.899
4.587
4.691
176,923
-0.21(-4.38%)
Aug 01, 2002
4.954
4.954
4.796
4.906
110,892
-0.05(-0.93%)
Jul 31, 2002
4.900
5.008
4.896
4.952
189,441
+0.15(+3.04%)
Jul 30, 2002
4.837
4.989
4.806
4.806
263,299
+0.00(+0.00%)
Jul 29, 2002
4.929
5.008
4.764
4.806
88,245
+0.04(+0.88%)
Jul 26, 2002
4.517
5.008
4.517
4.764
348,974
+0.27(+5.93%)
Jul 25, 2002
4.191
4.498
4.191
4.498
164,425
+0.31(+7.31%)
Jul 24, 2002
4.168
4.214
4.066
4.191
601,415
+0.03(+0.75%)
Jul 23, 2002
4.193
4.201
4.110
4.160
71,412,104
-0.01(-0.25%)
Jul 22, 2002
4.429
4.512
4.170
4.170
818,951
-0.41(-8.97%)
Jul 19, 2002
4.629
4.639
4.429
4.581
180,808
-0.08(-1.70%)
Jul 17, 2002
4.881
4.904
4.658
4.660
321,330
-0.41(-8.18%)
Jul 12, 2002
5.083
5.317
5.050
5.075
172,655
-0.03(-0.65%)
Jul 11, 2002
5.286
5.298
5.071
5.108
164,981
-0.10(-2.00%)
Jul 10, 2002
5.271
5.363
5.188
5.213
120,858
-0.08(-1.57%)
Jul 09, 2002
5.380
5.380
5.296
5.296
221,574
-0.12(-2.19%)
Jul 08, 2002
5.150
5.415
5.150
5.415
149,154
+0.26(+5.14%)
Jul 05, 2002
5.415
5.438
5.136
5.150
83,450
-0.21(-3.89%)
Jul 04, 2002
5.285
5.373
5.232
5.359
294,473
+0.00(+0.00%)
Jul 03, 2002
5.285
5.373
5.232
5.359
294,473
+0.02(+0.39%)
Jul 02, 2002
5.254
5.413
5.150
5.338
318,932
+0.13(+2.56%)
Jul 01, 2002
5.150
5.352
5.148
5.204
603,813
+0.20(+3.91%)
Jun 28, 2002
5.588
5.601
4.656
5.008
1,658,449
-0.59(-10.54%)
Jun 27, 2002
5.421
5.619
5.421
5.598
401,423
+0.20(+3.79%)
Jun 26, 2002
5.373
5.400
5.234
5.394
230,686
+0.09(+1.69%)
Jun 25, 2002
5.462
5.462
5.221
5.304
198,073
-0.02(-0.35%)
Jun 21, 2002
5.442
5.494
5.296
5.323
178,889
-0.12(-2.18%)
Jun 20, 2002
5.578
5.578
5.296
5.442
187,043
-0.07(-1.25%)
Jun 19, 2002
5.352
5.734
5.352
5.511
935,215
+0.15(+2.84%)
Jun 18, 2002
5.348
5.536
5.348
5.359
285,360
+0.00(+0.00%)
Jun 17, 2002
5.348
5.436
5.215
5.359
217,737
+0.07(+1.38%)
Jun 14, 2002
5.484
5.484
5.213
5.286
410,056
-0.06(-1.21%)
Jun 12, 2002
5.263
5.421
5.263
5.350
133,807
+0.10(+1.83%)
Jun 11, 2002
5.246
5.296
5.215
5.254
44,602
+0.01(+0.24%)
Jun 10, 2002
5.213
5.296
5.213
5.242
148,675
-0.00(-0.04%)
Jun 07, 2002
5.206
5.286
5.192
5.244
443,148
+0.07(+1.41%)
Jun 06, 2002
5.004
5.273
5.004
5.171
197,114
+0.06(+1.27%)
Jun 05, 2002
5.002
5.106
4.942
5.106
41,725
-0.05(-0.97%)
May 31, 2002
5.065
5.211
5.021
5.156
139,562
-0.21(-3.92%)
May 28, 2002
5.181
5.367
5.181
5.367
331,402
+0.16(+3.17%)
May 27, 2002
5.265
5.265
5.163
5.202
172,655
+0.00(+0.00%)
May 24, 2002
5.265
5.265
5.163
5.202
172,655
-0.01(-0.20%)
May 23, 2002
5.442
5.442
5.152
5.213
222,533
-0.15(-2.72%)
May 22, 2002
5.317
5.473
5.317
5.359
820,112
-0.07(-1.34%)
May 21, 2002
5.525
5.525
5.254
5.432
344,351
-0.07(-1.33%)
May 20, 2002
5.442
5.578
5.359
5.505
353,943
+0.06(+1.15%)
May 17, 2002
5.317
5.442
5.292
5.442
319,412
+0.12(+2.31%)
May 16, 2002
5.400
5.442
5.319
5.319
134,287
-0.06(-1.20%)
May 15, 2002
5.290
5.421
5.290
5.384
89,684
+0.09(+1.71%)
May 14, 2002
5.317
5.421
5.225
5.293
95,919
-0.07(-1.23%)
May 13, 2002
5.246
5.461
5.140
5.359
54,674
+0.10(+1.99%)
May 10, 2002
5.294
5.365
5.254
5.254
202,390
-0.04(-0.79%)
May 09, 2002
5.338
5.419
5.296
5.296
68,582
-0.05(-0.99%)
May 08, 2002
5.427
5.432
5.348
5.349
192,318
-0.03(-0.65%)
May 07, 2002
5.359
5.421
5.348
5.384
421,086
+0.00(+0.08%)
May 06, 2002
5.296
5.484
5.296
5.380
319,412
+0.12(+2.34%)
May 03, 2002
5.214
5.296
5.214
5.257
70,980
+0.00(+0.04%)
May 02, 2002
5.306
5.306
5.161
5.254
47,480
-0.03(-0.59%)
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.