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
eBay
(NQ:
EBAY
)
54.22
+0.87 (+1.63%)
Official Closing Price
Updated: 4:15 PM EDT, May 31, 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 (%)
Oct 31, 2003
5.476
5.515
5.363
5.366
30,731,332
-0.10(-1.91%)
Oct 30, 2003
5.488
5.604
5.461
5.471
48,698,780
-0.02(-0.31%)
Oct 29, 2003
5.492
5.553
5.409
5.488
48,175,596
-0.03(-0.57%)
Oct 28, 2003
5.405
5.520
5.359
5.520
52,798,736
+0.16(+2.97%)
Oct 27, 2003
5.359
5.387
5.299
5.361
35,641,900
+0.09(+1.69%)
Oct 24, 2003
5.177
5.272
5.114
5.271
40,821,372
+0.06(+1.22%)
Oct 23, 2003
5.267
5.310
5.161
5.208
51,192,304
-0.12(-2.34%)
Oct 22, 2003
5.306
5.347
5.277
5.333
39,000,556
-0.08(-1.51%)
Oct 21, 2003
5.403
5.466
5.372
5.414
48,027,800
-0.02(-0.30%)
Oct 20, 2003
5.255
5.455
5.249
5.431
64,626,604
+0.17(+3.17%)
Oct 17, 2003
5.220
5.284
5.152
5.264
177,167,200
-0.25(-4.59%)
Oct 16, 2003
5.526
5.594
5.500
5.517
44,919,200
-0.01(-0.17%)
Oct 15, 2003
5.685
5.686
5.509
5.526
40,656,216
-0.09(-1.59%)
Oct 14, 2003
5.624
5.699
5.613
5.616
37,263,332
-0.04(-0.78%)
Oct 13, 2003
5.620
5.685
5.496
5.660
78,672,656
-0.14(-2.43%)
Oct 10, 2003
5.786
5.805
5.717
5.801
29,422,608
+0.02(+0.35%)
Oct 09, 2003
5.748
5.910
5.717
5.781
72,517,560
+0.17(+3.04%)
Oct 08, 2003
5.531
5.690
5.496
5.610
60,452,104
+0.10(+1.88%)
Oct 07, 2003
5.471
5.537
5.421
5.506
38,609,292
-0.02(-0.43%)
Oct 06, 2003
5.550
5.557
5.456
5.530
27,721,366
+0.03(+0.51%)
Oct 03, 2003
5.381
5.574
5.359
5.503
67,426,776
+0.22(+4.08%)
Oct 02, 2003
5.225
5.313
5.211
5.287
35,570,260
+0.04(+0.73%)
Oct 01, 2003
5.136
5.253
5.032
5.248
71,210,120
+0.10(+1.98%)
Sep 30, 2003
5.318
5.325
5.114
5.147
47,687,692
-0.19(-3.61%)
Sep 29, 2003
5.272
5.351
5.215
5.339
34,296,676
+0.14(+2.64%)
Sep 26, 2003
5.301
5.352
5.190
5.202
39,894,372
-0.12(-2.24%)
Sep 25, 2003
5.281
5.444
5.231
5.321
54,451,416
+0.06(+1.20%)
Sep 24, 2003
5.350
5.493
5.247
5.258
69,908,040
-0.05(-1.01%)
Sep 23, 2003
5.232
5.330
5.192
5.312
42,267,396
+0.12(+2.31%)
Sep 22, 2003
5.195
5.212
5.136
5.192
46,730,832
-0.08(-1.46%)
Sep 19, 2003
5.363
5.469
5.253
5.268
45,247,356
-0.07(-1.24%)
Sep 18, 2003
5.262
5.345
5.215
5.335
42,122,284
+0.06(+1.16%)
Sep 17, 2003
5.257
5.329
5.210
5.273
36,031,576
+0.01(+0.11%)
Sep 16, 2003
5.180
5.287
5.152
5.267
41,403,108
+0.10(+1.89%)
Sep 15, 2003
5.102
5.198
5.085
5.170
53,855,256
+0.12(+2.39%)
Sep 12, 2003
4.967
5.052
4.893
5.049
38,302,248
+0.09(+1.78%)
Sep 11, 2003
4.989
5.037
4.941
4.960
40,411,244
+0.03(+0.56%)
Sep 10, 2003
4.860
5.032
4.839
4.933
66,428,468
+0.05(+1.06%)
Sep 09, 2003
4.977
5.008
4.848
4.881
67,467,592
-0.14(-2.77%)
Sep 08, 2003
5.086
5.171
4.989
5.020
49,128,644
-0.05(-1.00%)
Sep 05, 2003
5.076
5.185
5.037
5.071
47,702,320
-0.07(-1.44%)
Sep 04, 2003
5.021
5.164
4.876
5.145
86,288,064
+0.11(+2.15%)
Sep 03, 2003
5.296
5.311
5.029
5.036
82,856,968
-0.22(-4.13%)
Sep 02, 2003
5.408
5.413
5.243
5.253
58,045,112
-0.06(-1.19%)
Aug 29, 2003
5.266
5.359
5.215
5.316
47,890,968
+2.69(+102.37%)
Aug 28, 2003
2.678
2.682
2.600
2.627
73,679,936
-0.05(-1.78%)
Aug 27, 2003
2.687
2.696
2.647
2.675
38,204,796
-0.02(-0.59%)
Aug 26, 2003
2.668
2.697
2.645
2.690
53,800,016
+0.02(+0.60%)
Aug 25, 2003
2.659
2.675
2.647
2.674
43,173,212
+0.01(+0.46%)
Aug 22, 2003
2.719
2.739
2.660
2.662
67,718,256
-0.04(-1.44%)
Aug 21, 2003
2.667
2.708
2.652
2.701
76,163,624
+0.05(+2.03%)
Aug 20, 2003
2.621
2.668
2.620
2.647
61,091,612
+0.00(+0.12%)
Aug 19, 2003
2.588
2.671
2.585
2.644
99,738,328
+0.05(+1.82%)
Aug 18, 2003
2.489
2.597
2.487
2.597
77,326,776
+0.12(+5.04%)
Aug 15, 2003
2.461
2.487
2.448
2.472
25,000,504
+0.01(+0.36%)
Aug 14, 2003
2.430
2.467
2.429
2.463
42,741,720
+0.03(+1.39%)
Aug 13, 2003
2.488
2.491
2.427
2.430
62,162,008
-0.05(-2.07%)
Aug 12, 2003
2.446
2.482
2.418
2.481
58,784,068
+0.04(+1.54%)
Aug 11, 2003
2.406
2.447
2.399
2.443
60,728,908
+0.03(+1.35%)
Aug 08, 2003
2.450
2.461
2.392
2.411
79,214,296
-0.02(-0.95%)
Aug 07, 2003
2.435
2.474
2.425
2.434
68,165,376
-0.00(-0.02%)
Aug 06, 2003
2.451
2.497
2.416
2.434
98,483,456
-0.02(-0.72%)
Aug 05, 2003
2.471
2.501
2.451
2.452
79,105,904
-0.03(-1.10%)
Aug 04, 2003
2.515
2.523
2.442
2.479
110,738,256
-0.05(-1.82%)
Aug 01, 2003
2.569
2.585
2.519
2.525
80,931,928
-0.05(-1.88%)
Jul 31, 2003
2.613
2.618
2.570
2.574
73,223,432
-0.02(-0.80%)
Jul 30, 2003
2.591
2.612
2.569
2.594
67,314,904
+0.00(+0.02%)
Jul 29, 2003
2.640
2.646
2.581
2.594
94,143,512
-0.07(-2.48%)
Jul 28, 2003
2.703
2.704
2.647
2.660
65,430,508
-0.03(-1.20%)
Jul 25, 2003
2.640
2.694
2.617
2.692
136,227,568
-0.08(-3.02%)
Jul 24, 2003
2.770
2.827
2.762
2.776
102,659,760
+0.04(+1.40%)
Jul 23, 2003
2.704
2.757
2.689
2.738
60,694,516
+0.07(+2.67%)
Jul 22, 2003
2.672
2.684
2.632
2.667
50,871,288
+0.00(+0.10%)
Jul 21, 2003
2.640
2.665
2.619
2.664
43,272,228
+0.02(+0.86%)
Jul 18, 2003
2.657
2.663
2.619
2.641
55,005,904
-0.00(-0.09%)
Jul 17, 2003
2.681
2.695
2.624
2.644
58,984,180
-0.06(-2.25%)
Jul 16, 2003
2.724
2.725
2.667
2.704
47,973,828
-0.01(-0.34%)
Jul 15, 2003
2.750
2.755
2.701
2.714
49,829,036
-0.02(-0.72%)
Jul 14, 2003
2.742
2.765
2.727
2.733
59,457,364
+0.02(+0.78%)
Jul 11, 2003
2.690
2.718
2.675
2.712
58,148,292
+0.02(+0.88%)
Jul 10, 2003
2.702
2.725
2.678
2.688
79,204,912
-0.07(-2.40%)
Jul 09, 2003
2.709
2.770
2.701
2.755
86,048,344
+0.02(+0.91%)
Jul 08, 2003
2.737
2.756
2.694
2.730
73,504,840
-0.00(-0.10%)
Jul 07, 2003
2.674
2.739
2.667
2.732
73,708,080
+0.09(+3.43%)
Jul 03, 2003
2.597
2.661
2.597
2.642
63,263,668
+0.02(+0.80%)
Jul 02, 2003
2.565
2.633
2.550
2.621
89,752,000
+0.06(+2.49%)
Jul 01, 2003
2.482
2.562
2.462
2.557
88,974,984
+0.06(+2.50%)
Jun 30, 2003
2.478
2.537
2.449
2.495
69,648,504
+0.04(+1.60%)
Jun 27, 2003
2.483
2.499
2.451
2.455
58,595,420
-0.02(-0.74%)
Jun 26, 2003
2.425
2.485
2.413
2.473
64,710,312
+0.06(+2.29%)
Jun 25, 2003
2.444
2.464
2.416
2.418
56,544,268
-0.03(-1.03%)
Jun 24, 2003
2.451
2.473
2.433
2.443
59,886,772
-0.01(-0.43%)
Jun 23, 2003
2.446
2.454
2.422
2.454
57,973,196
+0.01(+0.37%)
Jun 20, 2003
2.467
2.473
2.434
2.445
74,237,544
+0.00(+0.02%)
Jun 19, 2003
2.466
2.490
2.442
2.444
53,005,820
-0.02(-0.89%)
Jun 18, 2003
2.431
2.491
2.422
2.466
82,121,136
+0.03(+1.03%)
Jun 17, 2003
2.441
2.474
2.428
2.441
67,553,576
+0.00(+0.12%)
Jun 16, 2003
2.407
2.442
2.388
2.438
72,652,272
+0.06(+2.42%)
Jun 13, 2003
2.417
2.426
2.375
2.381
51,084,952
-0.04(-1.58%)
Jun 12, 2003
2.407
2.430
2.395
2.419
81,251,896
+0.04(+1.69%)
Jun 11, 2003
2.332
2.385
2.314
2.379
86,943,640
+0.05(+2.23%)
Jun 10, 2003
2.335
2.335
2.311
2.327
50,935,908
+0.00(+0.02%)
Jun 09, 2003
2.329
2.360
2.308
2.326
69,195,128
+0.00(+0.02%)
Jun 06, 2003
2.446
2.449
2.311
2.326
95,220,160
-0.10(-4.08%)
Jun 05, 2003
2.447
2.447
2.400
2.425
69,684,984
-0.04(-1.52%)
Jun 04, 2003
2.366
2.470
2.363
2.462
94,140,392
+0.09(+3.65%)
Jun 03, 2003
2.375
2.388
2.344
2.376
69,802,760
-0.01(-0.38%)
Jun 02, 2003
2.445
2.453
2.381
2.385
59,555,332
-0.05(-2.19%)
May 30, 2003
2.403
2.450
2.396
2.438
49,850,924
+0.04(+1.50%)
May 29, 2003
2.431
2.441
2.384
2.402
69,929,912
-0.02(-1.02%)
May 28, 2003
2.446
2.482
2.423
2.427
91,961,040
-0.04(-1.81%)
May 27, 2003
2.372
2.479
2.365
2.472
122,311,424
+0.09(+3.63%)
May 23, 2003
2.382
2.398
2.369
2.385
57,692,828
+0.00(+0.08%)
May 22, 2003
2.329
2.384
2.319
2.383
54,997,564
+0.06(+2.37%)
May 21, 2003
2.337
2.350
2.312
2.328
56,072,128
-0.02(-0.71%)
May 20, 2003
2.321
2.356
2.297
2.345
66,149,664
+0.03(+1.19%)
May 19, 2003
2.361
2.370
2.315
2.317
66,236,172
-0.06(-2.61%)
May 16, 2003
2.350
2.399
2.346
2.379
96,431,256
+0.03(+1.13%)
May 15, 2003
2.342
2.374
2.322
2.353
76,340,808
+0.01(+0.46%)
May 14, 2003
2.347
2.361
2.315
2.342
61,744,064
+0.00(+0.15%)
May 13, 2003
2.268
2.349
2.264
2.338
118,333,144
+0.07(+2.89%)
May 12, 2003
2.238
2.288
2.237
2.272
53,521,736
+0.00(+0.07%)
May 09, 2003
2.251
2.276
2.231
2.271
44,859,808
+0.03(+1.50%)
May 08, 2003
2.244
2.260
2.234
2.237
44,404,112
-0.02(-1.07%)
May 07, 2003
2.274
2.281
2.255
2.261
47,152,532
-0.03(-1.11%)
May 06, 2003
2.259
2.297
2.257
2.287
69,741,264
+0.03(+1.43%)
May 05, 2003
2.277
2.293
2.255
2.255
55,271,676
-0.03(-1.30%)
May 02, 2003
2.213
2.288
2.213
2.284
72,366,696
+0.06(+2.74%)
May 01, 2003
2.216
2.236
2.210
2.224
53,771,876
-0.01(-0.23%)
Apr 30, 2003
2.212
2.245
2.207
2.229
59,961,812
+0.01(+0.23%)
Apr 29, 2003
2.243
2.246
2.205
2.224
58,749,672
-0.02(-0.97%)
Apr 28, 2003
2.233
2.254
2.220
2.245
64,019,300
+0.00(+0.15%)
Apr 25, 2003
2.231
2.256
2.227
2.242
81,379,056
-0.03(-1.24%)
Apr 24, 2003
2.255
2.273
2.245
2.270
65,077,188
+0.01(+0.34%)
Apr 23, 2003
2.244
2.273
2.219
2.262
187,726,304
+0.12(+5.72%)
Apr 22, 2003
2.150
2.154
2.117
2.140
127,544,576
-0.04(-1.69%)
Apr 21, 2003
2.167
2.207
2.159
2.177
62,282,908
+0.01(+0.61%)
Apr 17, 2003
2.116
2.169
2.112
2.164
77,662,384
+0.04(+2.02%)
Apr 16, 2003
2.134
2.141
2.101
2.121
61,737,812
+0.01(+0.27%)
Apr 15, 2003
2.094
2.120
2.090
2.115
61,931,668
+0.01(+0.49%)
Apr 14, 2003
2.082
2.107
2.075
2.105
79,093,392
-0.01(-0.62%)
Apr 11, 2003
2.130
2.144
2.097
2.118
47,331,800
-0.01(-0.46%)
Apr 10, 2003
2.095
2.131
2.087
2.128
62,969,752
+0.04(+2.00%)
Apr 09, 2003
2.141
2.141
2.075
2.086
97,733,032
-0.06(-2.60%)
Apr 08, 2003
2.143
2.149
2.125
2.142
56,680,804
+0.00(+0.15%)
Apr 07, 2003
2.181
2.193
2.137
2.138
70,303,040
+0.01(+0.48%)
Apr 04, 2003
2.147
2.147
2.113
2.128
60,354,740
-0.01(-0.48%)
Apr 03, 2003
2.146
2.161
2.125
2.138
69,848,616
+0.01(+0.37%)
Apr 02, 2003
2.105
2.135
2.099
2.130
75,010,888
+0.06(+3.13%)
Apr 01, 2003
2.063
2.084
2.051
2.066
83,903,384
+0.02(+0.95%)
Mar 31, 2003
2.100
2.104
2.023
2.046
144,427,632
-0.10(-4.46%)
Mar 28, 2003
2.150
2.158
2.130
2.142
47,882,744
-0.01(-0.55%)
Mar 27, 2003
2.149
2.165
2.136
2.154
85,860,320
-0.01(-0.36%)
Mar 26, 2003
2.125
2.169
2.118
2.161
99,933,192
+0.03(+1.58%)
Mar 25, 2003
2.101
2.150
2.100
2.128
68,497,256
+0.03(+1.31%)
Mar 24, 2003
2.126
2.135
2.088
2.100
80,031,432
-0.05(-2.49%)
Mar 21, 2003
2.152
2.158
2.120
2.154
77,785,376
+0.02(+0.72%)
Mar 20, 2003
2.102
2.143
2.089
2.138
76,472,432
+0.03(+1.46%)
Mar 19, 2003
2.112
2.117
2.079
2.108
76,652,304
-0.01(-0.24%)
Mar 18, 2003
2.087
2.114
2.067
2.113
83,633,072
+0.03(+1.24%)
Mar 17, 2003
2.004
2.092
2.001
2.087
104,811,568
+0.07(+3.68%)
Mar 14, 2003
1.993
2.019
1.982
2.013
79,322,232
+0.02(+1.21%)
Mar 13, 2003
1.915
1.993
1.904
1.989
110,040,992
+0.09(+4.87%)
Mar 12, 2003
1.887
1.897
1.844
1.896
61,286,492
+0.00(+0.24%)
Mar 11, 2003
1.912
1.916
1.887
1.892
38,235,024
-0.01(-0.74%)
Mar 10, 2003
1.901
1.915
1.897
1.906
42,685,440
-0.01(-0.55%)
Mar 07, 2003
1.872
1.920
1.872
1.917
54,258,452
+0.02(+1.32%)
Mar 06, 2003
1.883
1.894
1.877
1.892
32,068,016
-0.00(-0.01%)
Mar 05, 2003
1.868
1.897
1.867
1.892
43,147,156
+0.02(+1.01%)
Mar 04, 2003
1.858
1.883
1.853
1.873
45,287,944
+0.01(+0.68%)
Mar 03, 2003
1.883
1.905
1.859
1.860
51,003,656
-0.02(-1.11%)
Feb 28, 2003
1.857
1.887
1.856
1.881
46,838,816
+0.02(+1.30%)
Feb 27, 2003
1.849
1.859
1.825
1.857
51,968,780
+0.02(+0.95%)
Feb 26, 2003
1.851
1.863
1.837
1.839
35,717,984
-0.02(-1.25%)
Feb 25, 2003
1.852
1.867
1.844
1.863
50,295,964
-0.00(-0.13%)
Feb 24, 2003
1.873
1.883
1.860
1.865
44,406,196
-0.01(-0.77%)
Feb 21, 2003
1.841
1.881
1.831
1.879
63,429,384
+0.04(+2.03%)
Feb 20, 2003
1.843
1.854
1.831
1.842
38,098,488
-0.00(-0.26%)
Feb 19, 2003
1.823
1.848
1.823
1.847
60,529,840
+0.01(+0.65%)
Feb 18, 2003
1.799
1.836
1.798
1.835
55,693,788
+0.04(+1.99%)
Feb 14, 2003
1.762
1.799
1.755
1.799
53,500,892
+0.04(+2.32%)
Feb 13, 2003
1.757
1.765
1.727
1.758
53,412,300
-0.00(-0.05%)
Feb 12, 2003
1.753
1.783
1.753
1.759
35,433,448
-0.00(-0.08%)
Feb 11, 2003
1.768
1.786
1.753
1.761
37,693,052
-0.00(-0.22%)
Feb 10, 2003
1.734
1.768
1.725
1.764
48,716,952
+0.03(+1.66%)
Feb 07, 2003
1.757
1.767
1.718
1.736
45,961,240
-0.02(-1.09%)
Feb 06, 2003
1.759
1.769
1.743
1.755
42,500,960
-0.01(-0.50%)
Feb 05, 2003
1.766
1.790
1.751
1.764
56,294,128
+0.01(+0.59%)
Feb 04, 2003
1.772
1.772
1.735
1.753
55,305,028
-0.02(-1.27%)
Feb 03, 2003
1.806
1.806
1.770
1.776
56,889,252
-0.03(-1.49%)
Jan 31, 2003
1.774
1.811
1.536
1.803
67,985,072
+0.02(+1.29%)
Jan 30, 2003
1.798
1.803
1.780
1.780
57,516,812
-0.02(-0.97%)
Jan 29, 2003
1.757
1.799
1.741
1.797
79,736,464
+0.04(+2.04%)
Jan 28, 2003
1.775
1.785
1.752
1.761
81,818,880
-0.01(-0.35%)
Jan 27, 2003
1.776
1.799
1.765
1.768
75,178,696
-0.04(-2.05%)
Jan 24, 2003
1.814
1.817
1.778
1.805
74,705,512
-0.01(-0.62%)
Jan 23, 2003
1.807
1.821
1.794
1.816
65,967,268
+0.01(+0.58%)
Jan 22, 2003
1.783
1.822
1.783
1.805
109,601,160
-0.01(-0.66%)
Jan 21, 2003
1.798
1.833
1.769
1.817
119,573,424
+0.02(+1.22%)
Jan 17, 2003
1.740
1.801
1.727
1.795
151,113,024
+0.09(+5.05%)
Jan 16, 2003
1.751
1.751
1.696
1.709
93,826,672
-0.05(-3.06%)
Jan 15, 2003
1.776
1.783
1.755
1.763
52,090,724
-0.02(-0.92%)
Jan 14, 2003
1.766
1.780
1.741
1.779
47,005,576
+0.01(+0.28%)
Jan 13, 2003
1.766
1.794
1.759
1.774
60,224,460
+0.01(+0.83%)
Jan 10, 2003
1.747
1.775
1.732
1.760
59,704,376
-0.00(-0.22%)
Jan 09, 2003
1.737
1.778
1.736
1.763
75,671,680
+0.04(+2.31%)
Jan 08, 2003
1.732
1.749
1.702
1.724
79,155,928
-0.02(-0.98%)
Jan 07, 2003
1.749
1.759
1.723
1.741
74,509,568
-0.01(-0.59%)
Jan 06, 2003
1.674
1.769
1.670
1.751
137,597,088
+0.07(+4.39%)
Jan 03, 2003
1.669
1.679
1.653
1.677
53,282,016
+0.01(+0.84%)
Jan 02, 2003
1.636
1.668
1.619
1.663
80,073,112
+0.04(+2.26%)
Dec 31, 2002
1.626
1.638
1.602
1.627
33,273,902
+0.00(+0.06%)
Dec 30, 2002
1.619
1.640
1.609
1.626
45,399,464
+0.02(+1.12%)
Dec 27, 2002
1.622
1.628
1.595
1.608
34,402,660
-0.01(-0.86%)
Dec 26, 2002
1.671
1.690
1.615
1.622
57,279,056
-0.05(-2.98%)
Dec 24, 2002
1.678
1.681
1.659
1.672
14,682,207
-0.01(-0.58%)
Dec 23, 2002
1.658
1.692
1.643
1.681
36,453,812
+0.01(+0.37%)
Dec 20, 2002
1.658
1.677
1.643
1.675
51,448,696
+0.03(+1.62%)
Dec 19, 2002
1.662
1.683
1.633
1.649
51,558,132
-0.02(-0.92%)
Dec 18, 2002
1.671
1.672
1.650
1.664
41,066,820
-0.02(-1.03%)
Dec 17, 2002
1.660
1.693
1.657
1.681
56,445,252
+0.02(+1.17%)
Dec 16, 2002
1.628
1.665
1.620
1.662
52,164,724
+0.04(+2.77%)
Dec 13, 2002
1.634
1.648
1.612
1.617
60,317,220
-0.03(-1.92%)
Dec 12, 2002
1.634
1.649
1.628
1.649
50,600,304
+0.03(+1.69%)
Dec 11, 2002
1.625
1.651
1.606
1.621
48,291,716
-0.01(-0.89%)
Dec 10, 2002
1.626
1.654
1.618
1.636
42,463,440
+0.02(+1.08%)
Dec 09, 2002
1.635
1.641
1.613
1.618
56,487,984
-0.03(-1.56%)
Dec 06, 2002
1.590
1.646
1.586
1.644
90,334,088
+0.02(+1.02%)
Dec 05, 2002
1.645
1.646
1.620
1.627
49,930,136
-0.01(-0.59%)
Dec 04, 2002
1.639
1.651
1.609
1.637
62,287,076
-0.02(-0.93%)
Dec 03, 2002
1.680
1.684
1.646
1.652
65,136,596
-0.04(-2.63%)
Dec 02, 2002
1.675
1.699
1.667
1.697
67,297,184
+0.03(+1.62%)
Nov 27, 2002
1.642
1.679
1.641
1.670
49,383,996
+0.05(+3.08%)
Nov 26, 2002
1.648
1.650
1.615
1.620
47,431,856
-0.04(-2.12%)
Nov 25, 2002
1.683
1.685
1.637
1.655
61,674,232
-0.03(-1.55%)
Nov 22, 2002
1.642
1.691
1.638
1.681
68,841,800
+0.02(+1.36%)
Nov 21, 2002
1.620
1.660
1.607
1.659
93,739,120
+0.04(+2.66%)
Nov 20, 2002
1.565
1.625
1.560
1.616
61,812,852
+0.05(+3.42%)
Nov 19, 2002
1.608
1.616
1.557
1.562
89,717,072
-0.06(-3.71%)
Nov 18, 2002
1.595
1.654
1.593
1.622
90,015,152
+0.04(+2.53%)
Nov 15, 2002
1.557
1.586
1.535
1.582
44,082,056
+0.02(+1.24%)
Nov 14, 2002
1.532
1.565
1.530
1.563
46,940,956
+0.05(+3.22%)
Nov 13, 2002
1.496
1.523
1.487
1.514
48,566,868
+0.01(+0.54%)
Nov 12, 2002
1.495
1.525
1.487
1.506
39,337,724
+0.02(+1.47%)
Nov 11, 2002
1.530
1.530
1.481
1.484
47,310,956
-0.05(-3.13%)
Nov 08, 2002
1.514
1.545
1.513
1.532
44,736,592
+0.01(+0.35%)
Nov 07, 2002
1.556
1.563
1.509
1.527
65,893,268
-0.06(-3.55%)
Nov 06, 2002
1.579
1.592
1.553
1.583
54,759,932
-0.00(-0.18%)
Nov 05, 2002
1.548
1.587
1.548
1.586
46,397,940
+0.03(+1.83%)
Nov 04, 2002
1.555
1.594
1.552
1.557
74,831,624
+0.00(+0.22%)
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.