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
World Wrestling Entertainment
(NY:
WWE
)
100.65
UNCHANGED
Last Price
Updated: 7:00 PM EDT, Sep 11, 2023
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 (%)
Nov 28, 2003
7.692
7.752
7.593
7.606
49,979
-0.07(-0.95%)
Nov 26, 2003
7.791
7.791
7.692
7.679
20,597
-0.05(-0.60%)
Nov 25, 2003
7.758
7.851
7.712
7.725
33,016
-0.03(-0.43%)
Nov 24, 2003
7.435
7.791
7.402
7.758
76,786
+0.36(+4.82%)
Nov 21, 2003
7.329
7.375
7.329
7.402
12,570
+0.11(+1.54%)
Nov 20, 2003
7.474
7.527
7.283
7.289
15,599
-0.24(-3.16%)
Nov 19, 2003
7.336
7.501
7.309
7.527
32,411
+0.26(+3.54%)
Nov 18, 2003
7.296
7.355
7.243
7.270
54,068
-0.03(-0.36%)
Nov 17, 2003
7.243
7.329
7.243
7.296
83,905
+0.16(+2.22%)
Nov 14, 2003
7.296
7.322
7.131
7.138
24,686
-0.18(-2.52%)
Nov 13, 2003
7.296
7.322
7.144
7.322
15,448
+0.00(+0.00%)
Nov 12, 2003
7.270
7.329
7.256
7.322
16,356
-0.01(-0.09%)
Nov 11, 2003
7.329
7.329
7.263
7.329
14,842
+0.06(+0.82%)
Nov 10, 2003
7.560
7.560
7.263
7.270
11,964
-0.34(-4.43%)
Nov 07, 2003
7.692
7.732
7.600
7.606
15,145
-0.05(-0.69%)
Nov 06, 2003
7.540
7.659
7.527
7.659
9,995
+0.18(+2.47%)
Nov 05, 2003
7.646
7.560
7.474
7.474
13,025
-0.14(-1.82%)
Nov 04, 2003
7.646
7.646
7.547
7.613
16,205
+0.04(+0.52%)
Nov 03, 2003
7.388
7.573
7.501
7.573
15,828
+0.20(+2.78%)
Oct 31, 2003
7.289
7.421
7.289
7.369
11,207
+0.10(+1.36%)
Oct 30, 2003
7.428
7.428
7.270
7.270
11,207
-0.12(-1.61%)
Oct 29, 2003
7.131
7.388
7.131
7.388
17,871
+0.22(+3.13%)
Oct 28, 2003
7.052
7.164
7.005
7.164
11,510
+0.08(+1.12%)
Oct 27, 2003
6.966
7.124
6.966
7.085
7,269
+0.12(+1.71%)
Oct 24, 2003
6.999
7.005
6.953
6.966
17,720
-0.03(-0.47%)
Oct 23, 2003
6.933
7.025
6.933
6.999
21,506
+0.04(+0.57%)
Oct 22, 2003
7.032
7.032
6.880
6.959
23,475
-0.09(-1.31%)
Oct 21, 2003
7.025
7.111
7.019
7.052
10,147
+0.08(+1.14%)
Oct 20, 2003
6.953
6.979
6.920
6.972
10,147
+0.03(+0.48%)
Oct 17, 2003
7.217
7.217
6.939
6.939
13,025
-0.22(-3.04%)
Oct 16, 2003
7.065
7.171
7.065
7.157
9,390
-0.01(-0.18%)
Oct 15, 2003
7.197
7.230
7.131
7.171
11,813
-0.06(-0.82%)
Oct 14, 2003
7.118
7.256
7.111
7.230
20,143
+0.16(+2.24%)
Oct 13, 2003
6.867
7.157
6.933
7.071
15,448
+0.20(+2.98%)
Oct 10, 2003
6.834
6.834
6.669
6.867
18,174
+0.03(+0.39%)
Oct 09, 2003
6.873
6.920
6.768
6.840
15,145
+0.00(+0.00%)
Oct 08, 2003
7.071
7.071
6.834
6.840
14,539
-0.25(-3.54%)
Oct 07, 2003
6.939
7.078
6.926
7.091
10,147
+0.12(+1.70%)
Oct 06, 2003
6.939
6.999
6.814
6.972
11,056
-0.03(-0.47%)
Oct 03, 2003
6.834
7.032
6.834
7.005
18,628
+0.20(+3.01%)
Oct 02, 2003
6.999
7.019
6.768
6.801
15,448
-0.20(-2.83%)
Oct 01, 2003
6.728
6.999
6.728
6.999
25,292
+0.38(+5.79%)
Sep 30, 2003
6.649
6.821
6.603
6.616
27,867
-0.05(-0.79%)
Sep 29, 2003
6.616
6.695
6.616
6.669
17,720
+0.06(+0.90%)
Sep 26, 2003
6.589
6.768
6.589
6.609
21,052
-0.01(-0.10%)
Sep 25, 2003
6.603
6.735
6.603
6.616
24,081
+0.01(+0.20%)
Sep 24, 2003
6.669
6.669
6.570
6.603
33,925
-0.10(-1.48%)
Sep 23, 2003
6.728
6.768
6.675
6.702
48,010
-0.05(-0.78%)
Sep 22, 2003
6.722
6.788
6.722
6.755
34,379
+0.01(+0.10%)
Sep 19, 2003
6.741
6.794
6.735
6.748
17,265
-0.01(-0.10%)
Sep 18, 2003
6.735
6.788
6.735
6.755
23,626
+0.01(+0.20%)
Sep 17, 2003
6.834
6.893
6.741
6.741
19,234
-0.19(-2.76%)
Sep 16, 2003
6.959
6.986
6.880
6.933
11,510
-0.02(-0.28%)
Sep 15, 2003
7.065
7.164
6.953
6.953
27,564
-0.06(-0.85%)
Sep 12, 2003
6.669
7.032
6.609
7.012
18,174
+0.29(+4.32%)
Sep 11, 2003
6.642
6.768
6.616
6.722
14,842
+0.11(+1.70%)
Sep 10, 2003
6.801
6.801
6.603
6.609
14,236
-0.26(-3.75%)
Sep 09, 2003
6.900
7.019
6.867
6.867
23,778
+0.00(+0.00%)
Sep 08, 2003
6.603
6.867
6.603
6.867
11,510
+0.26(+4.00%)
Sep 05, 2003
6.669
6.761
6.563
6.603
24,384
-0.13(-1.86%)
Sep 04, 2003
6.570
6.735
6.537
6.728
20,294
+0.13(+2.00%)
Sep 03, 2003
6.570
6.622
6.537
6.596
79,816
-0.01(-0.10%)
Sep 02, 2003
6.669
6.675
6.556
6.603
228,694
-0.07(-0.99%)
Aug 29, 2003
6.735
6.748
6.636
6.669
13,176
-0.13(-1.94%)
Aug 28, 2003
6.801
6.801
6.636
6.801
23,778
-0.03(-0.48%)
Aug 27, 2003
6.669
6.873
6.636
6.834
41,649
+0.13(+1.87%)
Aug 26, 2003
6.471
6.768
6.471
6.708
53,766
+0.24(+3.67%)
Aug 25, 2003
6.411
6.550
6.405
6.471
20,597
+0.06(+0.93%)
Aug 22, 2003
6.471
6.471
6.352
6.411
20,294
-0.03(-0.41%)
Aug 21, 2003
6.424
6.457
6.345
6.438
10,298
+0.01(+0.21%)
Aug 20, 2003
6.424
6.490
6.306
6.424
20,900
+0.01(+0.10%)
Aug 19, 2003
6.372
6.471
6.273
6.418
68,457
+0.07(+1.14%)
Aug 18, 2003
6.451
6.471
6.273
6.345
38,317
+0.07(+1.16%)
Aug 15, 2003
6.405
6.405
6.253
6.273
9,087
-0.13(-2.06%)
Aug 14, 2003
6.358
6.405
6.279
6.405
5,603
+0.08(+1.25%)
Aug 13, 2003
6.457
6.457
6.273
6.325
12,570
-0.08(-1.24%)
Aug 12, 2003
6.306
6.405
6.253
6.405
9,390
+0.08(+1.25%)
Aug 11, 2003
6.207
6.372
6.207
6.325
13,025
+0.15(+2.46%)
Aug 08, 2003
6.107
6.246
6.061
6.174
16,962
+0.07(+1.08%)
Aug 07, 2003
6.207
6.207
6.041
6.107
13,782
-0.10(-1.60%)
Aug 06, 2003
6.411
6.431
6.207
6.207
19,688
-0.21(-3.29%)
Aug 05, 2003
6.457
6.477
6.339
6.418
27,564
-0.01(-0.21%)
Aug 04, 2003
6.451
6.451
6.312
6.431
14,388
+0.01(+0.21%)
Aug 01, 2003
6.477
6.550
6.273
6.418
33,774
-0.06(-0.92%)
Jul 31, 2003
6.147
6.497
6.141
6.477
51,191
+0.40(+6.51%)
Jul 30, 2003
6.570
6.926
6.008
6.081
222,939
-0.46(-6.97%)
Jul 29, 2003
6.504
6.556
6.378
6.537
12,873
+0.07(+1.02%)
Jul 28, 2003
6.325
6.537
6.325
6.471
15,448
+0.15(+2.30%)
Jul 25, 2003
6.273
6.365
6.246
6.325
15,902
+0.07(+1.16%)
Jul 24, 2003
6.240
6.372
6.240
6.253
21,052
+0.00(+0.00%)
Jul 23, 2003
6.365
6.365
6.035
6.253
32,865
-0.09(-1.35%)
Jul 22, 2003
6.041
6.339
5.982
6.339
22,718
+0.26(+4.35%)
Jul 21, 2003
6.127
6.141
6.041
6.074
17,720
-0.08(-1.29%)
Jul 18, 2003
6.240
6.240
6.041
6.154
19,840
-0.09(-1.38%)
Jul 17, 2003
6.273
6.339
6.207
6.240
36,500
-0.07(-1.05%)
Jul 16, 2003
6.411
6.464
6.147
6.306
72,849
-0.09(-1.34%)
Jul 15, 2003
6.438
6.438
6.279
6.391
18,325
-0.02(-0.31%)
Jul 14, 2003
6.537
6.583
6.398
6.411
21,203
-0.16(-2.41%)
Jul 11, 2003
6.570
6.636
6.523
6.570
28,018
+0.04(+0.61%)
Jul 10, 2003
6.728
6.728
6.523
6.530
28,927
-0.22(-3.23%)
Jul 09, 2003
6.847
6.854
6.702
6.748
39,832
-0.13(-1.92%)
Jul 08, 2003
6.880
6.933
6.755
6.880
19,083
+0.00(+0.00%)
Jul 07, 2003
6.840
6.880
6.735
6.880
29,684
+0.05(+0.68%)
Jul 03, 2003
6.834
6.900
6.774
6.834
84,813
-0.06(-0.86%)
Jul 02, 2003
6.854
6.900
6.768
6.893
46,496
+0.01(+0.19%)
Jul 01, 2003
6.728
6.933
6.728
6.880
114,650
+0.09(+1.26%)
Jun 30, 2003
7.131
7.164
6.794
6.794
121,314
-0.35(-4.90%)
Jun 27, 2003
7.309
7.309
7.032
7.144
34,682
-0.13(-1.81%)
Jun 26, 2003
7.124
7.309
6.999
7.276
49,373
+0.18(+2.61%)
Jun 25, 2003
6.999
7.230
6.893
7.091
53,463
+0.26(+3.77%)
Jun 24, 2003
6.735
6.933
6.669
6.834
21,052
+0.17(+2.48%)
Jun 23, 2003
6.675
6.741
6.622
6.669
25,292
-0.07(-1.08%)
Jun 20, 2003
6.669
6.933
6.669
6.741
25,444
+0.10(+1.49%)
Jun 19, 2003
6.860
6.867
6.636
6.642
26,201
-0.25(-3.64%)
Jun 18, 2003
6.801
6.933
6.583
6.893
93,901
+0.09(+1.36%)
Jun 17, 2003
6.603
6.801
6.405
6.801
26,958
+0.15(+2.28%)
Jun 16, 2003
6.306
6.702
6.306
6.649
35,440
+0.41(+6.56%)
Jun 13, 2003
6.273
6.504
6.114
6.240
64,822
-0.10(-1.56%)
Jun 12, 2003
6.372
6.405
6.319
6.339
10,904
+0.00(+0.00%)
Jun 11, 2003
6.431
6.444
6.312
6.339
17,265
-0.01(-0.21%)
Jun 10, 2003
6.041
6.444
6.008
6.352
27,110
+0.24(+4.00%)
Jun 09, 2003
6.424
6.424
6.107
6.107
31,199
-0.38(-5.90%)
Jun 06, 2003
6.603
6.636
6.240
6.490
34,379
-0.11(-1.70%)
Jun 05, 2003
6.556
6.702
6.510
6.603
35,894
+0.05(+0.70%)
Jun 04, 2003
6.490
6.603
6.490
6.556
21,203
+0.13(+2.06%)
Jun 03, 2003
6.451
6.589
6.306
6.424
25,444
-0.06(-0.92%)
Jun 02, 2003
6.702
6.702
6.484
6.484
19,991
-0.24(-3.54%)
May 30, 2003
6.543
6.801
6.543
6.722
24,989
+0.21(+3.25%)
May 29, 2003
6.339
6.537
6.306
6.510
28,018
+0.21(+3.35%)
May 28, 2003
6.187
6.299
6.174
6.299
13,630
+0.13(+2.14%)
May 27, 2003
6.134
6.207
6.068
6.167
32,259
+0.06(+0.97%)
May 23, 2003
6.220
6.273
6.074
6.107
7,724
-0.13(-2.12%)
May 22, 2003
6.141
6.273
6.107
6.240
8,784
+0.07(+1.18%)
May 21, 2003
6.226
6.273
6.167
6.167
19,991
-0.04(-0.64%)
May 20, 2003
6.226
6.306
6.207
6.207
3,483
+0.01(+0.21%)
May 19, 2003
6.220
6.339
6.193
6.193
14,388
-0.03(-0.42%)
May 16, 2003
6.074
6.220
6.041
6.220
16,205
+0.08(+1.29%)
May 15, 2003
5.962
6.141
5.962
6.141
14,993
+0.20(+3.45%)
May 14, 2003
5.942
5.942
5.876
5.936
15,751
+0.00(+0.00%)
May 13, 2003
5.896
5.975
5.843
5.936
48,919
+0.01(+0.11%)
May 12, 2003
5.942
5.975
5.909
5.929
24,989
+0.00(+0.00%)
May 09, 2003
5.942
5.942
5.870
5.929
13,176
+0.01(+0.11%)
May 08, 2003
5.896
5.956
5.876
5.923
18,931
+0.01(+0.11%)
May 07, 2003
6.028
6.048
5.870
5.916
37,711
-0.13(-2.08%)
May 06, 2003
5.942
6.074
5.909
6.041
40,135
+0.05(+0.77%)
May 05, 2003
6.107
6.127
5.916
5.995
52,705
-0.15(-2.37%)
May 02, 2003
6.022
6.273
5.969
6.141
18,325
+0.13(+2.20%)
May 01, 2003
5.969
6.008
5.850
6.008
11,813
+0.01(+0.22%)
Apr 30, 2003
5.975
6.074
5.923
5.995
19,083
+0.01(+0.11%)
Apr 29, 2003
5.903
6.041
5.903
5.989
8,784
+0.07(+1.11%)
Apr 28, 2003
5.764
5.942
5.764
5.923
34,985
+0.06(+1.01%)
Apr 25, 2003
5.995
5.995
5.843
5.863
19,386
-0.08(-1.33%)
Apr 24, 2003
5.876
6.008
5.843
5.942
39,680
+0.03(+0.56%)
Apr 23, 2003
5.678
5.916
5.678
5.909
41,043
+0.25(+4.43%)
Apr 22, 2003
5.546
5.672
5.546
5.659
7,269
+0.05(+0.94%)
Apr 21, 2003
5.513
5.606
5.460
5.606
23,626
+0.07(+1.19%)
Apr 17, 2003
5.328
5.540
5.282
5.540
25,141
+0.22(+4.09%)
Apr 16, 2003
5.394
5.460
5.315
5.322
24,686
-0.06(-1.10%)
Apr 15, 2003
5.302
5.388
5.289
5.381
9,541
+0.07(+1.24%)
Apr 14, 2003
5.282
5.348
5.216
5.315
65,427
+0.03(+0.50%)
Apr 11, 2003
5.216
5.309
5.216
5.289
13,176
+0.11(+2.04%)
Apr 10, 2003
5.216
5.276
4.906
5.183
17,568
-0.07(-1.26%)
Apr 09, 2003
5.282
5.348
5.210
5.249
13,025
-0.07(-1.24%)
Apr 08, 2003
5.315
5.342
5.256
5.315
4,997
-0.03(-0.62%)
Apr 07, 2003
5.315
5.368
5.190
5.348
30,896
+0.10(+1.89%)
Apr 04, 2003
5.315
5.322
5.137
5.249
12,570
-0.03(-0.63%)
Apr 03, 2003
5.044
5.315
5.025
5.282
447,545
+0.24(+4.71%)
Apr 02, 2003
5.038
5.170
5.018
5.044
183,107
+0.01(+0.13%)
Apr 01, 2003
5.025
5.071
4.919
5.038
97,839
-0.02(-0.39%)
Mar 31, 2003
5.183
5.183
5.058
5.058
90,417
-0.13(-2.42%)
Mar 28, 2003
5.143
5.183
5.084
5.183
39,680
+0.04(+0.77%)
Mar 27, 2003
5.064
5.143
5.011
5.143
253,078
+0.08(+1.56%)
Mar 26, 2003
5.031
5.117
5.018
5.064
56,492
-0.01(-0.26%)
Mar 25, 2003
5.084
5.143
5.038
5.077
66,488
-0.01(-0.13%)
Mar 24, 2003
5.223
5.223
5.084
5.084
313,205
-0.14(-2.65%)
Mar 21, 2003
5.243
5.269
5.216
5.223
64,367
-0.03(-0.50%)
Mar 20, 2003
5.196
5.276
5.157
5.249
20,294
+0.04(+0.76%)
Mar 19, 2003
5.282
5.315
5.183
5.210
92,083
-0.11(-1.99%)
Mar 18, 2003
5.229
5.315
5.196
5.315
78,301
+0.05(+0.88%)
Mar 17, 2003
5.190
5.282
5.190
5.269
65,730
+0.08(+1.53%)
Mar 14, 2003
5.216
5.282
5.150
5.190
99,656
-0.09(-1.75%)
Mar 13, 2003
5.196
5.282
5.183
5.282
43,467
+0.07(+1.39%)
Mar 12, 2003
5.210
5.249
5.196
5.210
61,338
+0.00(+0.00%)
Mar 11, 2003
5.216
5.223
5.190
5.210
18,174
-0.01(-0.13%)
Mar 10, 2003
5.203
5.229
5.170
5.216
25,595
-0.01(-0.25%)
Mar 07, 2003
5.183
5.315
5.150
5.229
30,896
+0.05(+0.89%)
Mar 06, 2003
5.381
5.381
5.183
5.183
24,686
-0.23(-4.27%)
Mar 05, 2003
5.249
5.414
5.190
5.414
41,043
+0.20(+3.93%)
Mar 04, 2003
5.295
5.295
5.150
5.210
68,759
-0.14(-2.59%)
Mar 03, 2003
5.513
5.579
5.348
5.348
51,797
-0.13(-2.41%)
Feb 28, 2003
5.328
5.513
5.328
5.480
28,624
+0.12(+2.22%)
Feb 27, 2003
5.335
5.361
5.282
5.361
18,022
+0.00(+0.00%)
Feb 26, 2003
5.282
5.388
5.203
5.361
92,083
-0.05(-0.98%)
Feb 25, 2003
5.434
5.434
5.348
5.414
32,865
-0.04(-0.73%)
Feb 24, 2003
5.513
5.520
5.388
5.454
14,236
-0.06(-1.08%)
Feb 21, 2003
5.487
5.513
5.487
5.513
9,087
-0.01(-0.24%)
Feb 20, 2003
5.381
5.526
5.381
5.526
32,411
+0.11(+2.07%)
Feb 19, 2003
5.414
5.414
5.381
5.414
19,840
-0.03(-0.61%)
Feb 18, 2003
5.315
5.454
5.256
5.447
53,917
+0.11(+2.10%)
Feb 14, 2003
5.328
5.375
5.322
5.335
5,300
-0.02(-0.37%)
Feb 13, 2003
5.381
5.394
5.355
5.355
8,481
+0.00(+0.00%)
Feb 12, 2003
5.315
5.414
5.315
5.355
18,174
+0.02(+0.37%)
Feb 11, 2003
5.375
5.375
5.269
5.335
100,413
-0.04(-0.74%)
Feb 10, 2003
5.256
5.381
5.256
5.375
30,139
+0.09(+1.75%)
Feb 07, 2003
5.249
5.302
5.223
5.282
18,325
+0.03(+0.63%)
Feb 06, 2003
5.216
5.289
5.183
5.249
19,386
-0.02(-0.38%)
Feb 05, 2003
5.295
5.295
5.223
5.269
25,444
-0.01(-0.25%)
Feb 04, 2003
5.282
5.315
5.249
5.282
37,257
+0.00(+0.00%)
Feb 03, 2003
5.408
5.408
5.256
5.282
19,083
-0.06(-1.11%)
Jan 31, 2003
5.348
5.480
5.282
5.342
28,321
-0.01(-0.25%)
Jan 30, 2003
5.480
5.507
5.355
5.355
29,836
-0.13(-2.29%)
Jan 29, 2003
5.381
5.513
5.322
5.480
57,552
+0.11(+1.97%)
Jan 28, 2003
5.282
5.375
5.262
5.375
65,125
+0.09(+1.62%)
Jan 27, 2003
5.282
5.348
5.276
5.289
61,944
+0.00(+0.00%)
Jan 24, 2003
5.282
5.295
5.282
5.289
24,384
-0.01(-0.12%)
Jan 23, 2003
5.315
5.381
5.282
5.295
61,793
+0.01(+0.25%)
Jan 22, 2003
5.295
5.355
5.282
5.282
19,386
-0.07(-1.23%)
Jan 21, 2003
5.282
5.381
5.282
5.348
153,422
+0.07(+1.25%)
Jan 17, 2003
5.282
5.381
5.249
5.282
102,988
-0.04(-0.74%)
Jan 16, 2003
5.513
5.513
5.295
5.322
33,016
-0.17(-3.13%)
Jan 15, 2003
5.474
5.546
5.315
5.493
15,296
+0.01(+0.24%)
Jan 14, 2003
5.447
5.559
5.414
5.480
20,294
+0.05(+0.97%)
Jan 13, 2003
5.632
5.632
5.414
5.427
19,537
-0.22(-3.97%)
Jan 10, 2003
5.599
5.665
5.520
5.652
54,220
+0.03(+0.47%)
Jan 09, 2003
5.401
5.625
5.381
5.625
57,097
+0.25(+4.67%)
Jan 08, 2003
5.315
5.454
5.309
5.375
38,469
+0.03(+0.49%)
Jan 07, 2003
5.355
5.441
5.282
5.348
34,985
-0.05(-0.86%)
Jan 06, 2003
5.434
5.447
5.315
5.394
17,871
+0.01(+0.25%)
Jan 03, 2003
5.467
5.467
5.381
5.381
37,409
-0.10(-1.81%)
Jan 02, 2003
5.289
5.480
5.282
5.480
28,170
+0.17(+3.11%)
Dec 31, 2002
5.414
5.427
5.018
5.315
92,689
-0.13(-2.42%)
Dec 30, 2002
5.467
5.533
5.421
5.447
45,436
-0.04(-0.72%)
Dec 27, 2002
5.579
5.665
5.421
5.487
18,022
-0.15(-2.58%)
Dec 26, 2002
5.447
5.659
5.447
5.632
20,446
+0.18(+3.39%)
Dec 24, 2002
5.401
5.592
5.401
5.447
32,713
+0.00(+0.00%)
Dec 23, 2002
5.447
5.447
5.256
5.447
31,047
+0.05(+0.86%)
Dec 20, 2002
5.474
5.474
5.269
5.401
50,736
-0.05(-0.85%)
Dec 19, 2002
5.659
5.711
5.381
5.447
97,233
-0.26(-4.62%)
Dec 18, 2002
5.711
5.876
5.678
5.711
85,571
-0.05(-0.92%)
Dec 17, 2002
5.876
5.876
5.685
5.764
80,118
-0.17(-2.89%)
Dec 16, 2002
5.513
5.936
5.513
5.936
248,080
+0.38(+6.77%)
Dec 13, 2002
5.659
5.659
5.500
5.559
20,749
-0.15(-2.66%)
Dec 12, 2002
5.632
5.764
5.632
5.711
29,987
+0.03(+0.46%)
Dec 11, 2002
5.625
5.685
5.559
5.685
24,838
+0.16(+2.87%)
Dec 10, 2002
5.487
5.546
5.289
5.526
20,597
+0.01(+0.24%)
Dec 09, 2002
5.645
5.665
5.454
5.513
31,653
-0.19(-3.36%)
Dec 06, 2002
5.553
5.744
5.546
5.705
27,867
+0.15(+2.73%)
Dec 05, 2002
5.612
5.705
5.553
5.553
22,263
-0.13(-2.21%)
Dec 04, 2002
5.546
5.771
5.546
5.678
26,504
+0.08(+1.42%)
Dec 03, 2002
5.678
5.705
5.460
5.599
24,232
-0.14(-2.42%)
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.