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
C.H. Robinson Worldwide
(NQ:
CHRW
)
83.11
-0.76 (-0.91%)
Streaming Delayed Price
Updated: 3:15 PM EDT, May 15, 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
6.691
6.720
6.637
6.662
878,826
-0.05(-0.70%)
Apr 29, 2003
6.700
6.786
6.603
6.710
1,385,746
+0.02(+0.32%)
Apr 28, 2003
6.537
6.722
6.525
6.688
1,658,257
+0.14(+2.19%)
Apr 25, 2003
6.599
6.610
6.503
6.545
887,385
-0.07(-0.99%)
Apr 24, 2003
6.601
6.662
6.552
6.610
1,230,026
-0.05(-0.76%)
Apr 23, 2003
6.523
6.829
6.510
6.661
4,058,948
+0.18(+2.71%)
Apr 22, 2003
6.338
6.518
6.329
6.485
1,483,762
+0.14(+2.20%)
Apr 21, 2003
6.338
6.358
6.266
6.346
610,457
-0.02(-0.26%)
Apr 17, 2003
6.199
6.375
6.199
6.362
1,551,130
+0.16(+2.66%)
Apr 16, 2003
6.338
6.338
6.164
6.197
1,099,707
-0.14(-2.20%)
Apr 15, 2003
6.266
6.338
6.233
6.336
958,343
+0.10(+1.60%)
Apr 14, 2003
6.114
6.257
6.101
6.237
1,197,998
+0.12(+1.98%)
Apr 11, 2003
6.179
6.221
6.074
6.116
724,486
-0.05(-0.82%)
Apr 10, 2003
6.146
6.166
6.085
6.166
718,136
+0.02(+0.32%)
Apr 09, 2003
6.259
6.338
6.119
6.146
1,609,111
-0.11(-1.68%)
Apr 08, 2003
6.228
6.293
6.145
6.251
928,801
+0.09(+1.44%)
Apr 07, 2003
6.177
6.309
6.145
6.163
1,230,578
+0.03(+0.47%)
Apr 04, 2003
6.074
6.202
6.056
6.134
795,168
+0.09(+1.41%)
Apr 03, 2003
6.128
6.157
6.043
6.049
1,887,696
-0.04(-0.71%)
Apr 02, 2003
5.972
6.128
5.942
6.092
1,097,498
+0.16(+2.62%)
Apr 01, 2003
5.829
5.976
5.797
5.936
1,313,408
+0.01(+0.24%)
Mar 31, 2003
5.942
5.942
5.775
5.922
2,161,488
-0.05(-0.91%)
Mar 28, 2003
6.050
6.054
5.943
5.976
86,143,256
-0.10(-1.61%)
Mar 27, 2003
6.184
6.184
6.034
6.074
1,470,274
-0.11(-1.73%)
Mar 26, 2003
6.215
6.239
6.130
6.181
827,648
-0.03(-0.52%)
Mar 25, 2003
6.141
6.230
6.112
6.213
1,042,496
+0.10(+1.57%)
Mar 24, 2003
6.088
6.130
6.030
6.117
1,472,621
-0.11(-1.69%)
Mar 21, 2003
6.190
6.246
6.049
6.222
1,250,154
+0.10(+1.66%)
Mar 20, 2003
6.027
6.137
5.978
6.121
769,678
+0.06(+0.96%)
Mar 19, 2003
5.931
6.099
5.925
6.063
1,004,974
+0.13(+2.26%)
Mar 18, 2003
5.931
5.960
5.802
5.929
2,060,996
-0.11(-1.80%)
Mar 17, 2003
5.876
6.041
5.844
6.038
1,907,507
+0.15(+2.58%)
Mar 14, 2003
5.882
5.891
5.819
5.886
1,215,150
+0.03(+0.43%)
Mar 13, 2003
5.578
5.864
5.576
5.860
2,363,417
+0.32(+5.75%)
Mar 12, 2003
5.529
5.592
5.447
5.541
1,477,367
-0.01(-0.23%)
Mar 11, 2003
5.567
5.641
5.538
5.554
1,034,271
-0.01(-0.26%)
Mar 10, 2003
5.650
5.672
5.551
5.569
1,101,915
-0.11(-1.85%)
Mar 07, 2003
5.632
5.706
5.614
5.674
653,272
-0.01(-0.13%)
Mar 06, 2003
5.659
5.723
5.605
5.681
949,232
-0.02(-0.32%)
Mar 05, 2003
5.632
5.741
5.632
5.699
1,825,850
+0.04(+0.74%)
Mar 04, 2003
5.580
5.703
5.580
5.657
980,155
+0.03(+0.48%)
Mar 03, 2003
5.648
5.650
5.561
5.630
1,102,468
+0.07(+1.24%)
Feb 28, 2003
5.558
5.654
5.511
5.561
836,031
+0.02(+0.42%)
Feb 27, 2003
5.471
5.580
5.424
5.538
1,089,767
+0.09(+1.60%)
Feb 26, 2003
5.552
5.574
5.435
5.451
949,508
-0.13(-2.34%)
Feb 25, 2003
5.485
5.585
5.344
5.581
965,522
+0.09(+1.72%)
Feb 24, 2003
5.663
5.666
5.487
5.487
1,301,812
-0.24(-4.14%)
Feb 21, 2003
5.704
5.750
5.623
5.724
1,311,199
+0.03(+0.60%)
Feb 20, 2003
5.704
5.719
5.659
5.690
1,590,613
+0.01(+0.19%)
Feb 19, 2003
5.708
5.708
5.625
5.679
1,401,760
-0.01(-0.16%)
Feb 18, 2003
5.523
5.704
5.520
5.688
1,526,281
+0.17(+3.02%)
Feb 14, 2003
5.471
5.612
5.426
5.522
1,050,009
+0.10(+1.84%)
Feb 13, 2003
5.518
5.523
5.422
5.422
1,029,301
-0.06(-1.06%)
Feb 12, 2003
5.514
5.587
5.478
5.480
1,246,868
-0.04(-0.69%)
Feb 11, 2003
5.473
5.558
5.465
5.518
1,655,220
+0.06(+1.06%)
Feb 10, 2003
5.369
5.538
5.366
5.460
1,437,377
+0.09(+1.72%)
Feb 07, 2003
5.560
5.614
5.366
5.368
1,537,049
-0.16(-2.88%)
Feb 06, 2003
5.451
5.670
5.445
5.527
2,062,192
+0.04(+0.66%)
Feb 05, 2003
5.297
5.726
5.252
5.491
6,056,257
+0.43(+8.60%)
Feb 04, 2003
5.081
5.083
4.982
5.056
2,209,353
-0.05(-1.06%)
Feb 03, 2003
5.067
5.158
5.045
5.110
1,524,073
+0.04(+0.71%)
Jan 31, 2003
4.975
5.165
4.935
5.074
1,269,508
+0.08(+1.56%)
Jan 30, 2003
5.148
5.188
4.977
4.996
933,798
-0.15(-2.95%)
Jan 29, 2003
5.018
5.221
4.890
5.148
1,746,885
+0.09(+1.86%)
Jan 28, 2003
5.080
5.132
4.995
5.054
1,230,026
-0.01(-0.29%)
Jan 27, 2003
5.116
5.225
5.043
5.069
1,360,621
-0.04(-0.81%)
Jan 24, 2003
5.143
5.154
5.072
5.110
2,162,140
-0.04(-0.71%)
Jan 23, 2003
5.085
5.214
5.072
5.147
1,489,560
+0.01(+0.18%)
Jan 22, 2003
5.201
5.250
5.118
5.138
1,843,520
-0.08(-1.46%)
Jan 21, 2003
5.317
5.389
5.197
5.214
1,807,075
-0.14(-2.60%)
Jan 17, 2003
5.449
5.485
5.342
5.353
1,529,042
-0.07(-1.24%)
Jan 16, 2003
5.397
5.478
5.397
5.420
1,410,595
-0.00(-0.03%)
Jan 15, 2003
5.494
5.532
5.369
5.422
1,295,185
-0.10(-1.80%)
Jan 14, 2003
5.536
5.578
5.476
5.522
819,189
-0.02(-0.42%)
Jan 13, 2003
5.603
5.656
5.487
5.545
2,856,808
-0.07(-1.23%)
Jan 10, 2003
5.659
5.714
5.589
5.614
1,036,480
-0.08(-1.37%)
Jan 09, 2003
5.630
5.766
5.612
5.692
2,298,810
+0.07(+1.22%)
Jan 08, 2003
5.681
5.723
5.607
5.623
1,373,598
-0.08(-1.43%)
Jan 07, 2003
5.703
5.753
5.645
5.704
1,667,369
-0.03(-0.47%)
Jan 06, 2003
5.668
5.786
5.650
5.732
2,194,168
+0.06(+0.99%)
Jan 03, 2003
5.770
5.777
5.665
5.675
1,688,904
-0.08(-1.38%)
Jan 02, 2003
5.715
5.829
5.650
5.755
2,062,468
+0.11(+1.86%)
Dec 31, 2002
5.659
5.704
5.616
5.650
1,350,682
+0.03(+0.48%)
Dec 30, 2002
5.596
5.648
5.569
5.623
2,177,049
+0.01(+0.19%)
Dec 27, 2002
5.677
5.739
5.587
5.612
1,487,903
-0.08(-1.37%)
Dec 26, 2002
5.715
5.849
5.661
5.690
1,117,653
-0.02(-0.29%)
Dec 24, 2002
5.784
5.784
5.704
5.706
877,170
-0.08(-1.35%)
Dec 23, 2002
5.799
5.876
5.677
5.784
3,944,091
+0.00(+0.00%)
Dec 20, 2002
5.799
5.875
5.677
5.784
16,329,669
+0.03(+0.47%)
Dec 19, 2002
5.777
5.866
5.723
5.757
2,381,916
+0.04(+0.68%)
Dec 18, 2002
5.744
5.799
5.668
5.718
1,076,238
-0.05(-0.89%)
Dec 17, 2002
5.809
5.893
5.750
5.770
1,478,516
-0.12(-2.03%)
Dec 16, 2002
5.886
5.909
5.762
5.889
2,885,523
-0.01(-0.09%)
Dec 13, 2002
5.927
5.951
5.808
5.895
2,369,215
-0.02(-0.40%)
Dec 12, 2002
5.831
5.938
5.822
5.918
3,548,163
+0.11(+1.87%)
Dec 11, 2002
5.714
5.844
5.686
5.809
1,967,213
+0.09(+1.58%)
Dec 10, 2002
5.618
5.728
5.580
5.719
1,566,868
+0.12(+2.17%)
Dec 09, 2002
5.719
5.737
5.547
5.598
1,604,694
-0.13(-2.31%)
Dec 06, 2002
5.728
5.750
5.632
5.730
2,263,193
+0.03(+0.51%)
Dec 05, 2002
5.677
5.714
5.594
5.701
2,569,940
+0.05(+0.96%)
Dec 04, 2002
5.594
5.768
5.460
5.646
2,051,700
+0.04(+0.71%)
Dec 03, 2002
5.540
5.650
5.523
5.607
807,316
+0.06(+1.04%)
Dec 02, 2002
5.543
5.569
5.505
5.549
752,649
+0.01(+0.26%)
Nov 29, 2002
5.514
5.580
5.493
5.534
360,310
+0.06(+1.02%)
Nov 27, 2002
5.299
5.509
5.299
5.478
987,886
+0.15(+2.79%)
Nov 26, 2002
5.485
5.485
5.284
5.330
1,064,366
-0.15(-2.74%)
Nov 25, 2002
5.494
5.494
5.397
5.480
693,011
+0.00(+0.03%)
Nov 22, 2002
5.585
5.587
5.406
5.478
1,425,229
-0.12(-2.10%)
Nov 21, 2002
5.634
5.688
5.569
5.596
977,118
-0.05(-0.83%)
Nov 20, 2002
5.462
5.648
5.462
5.643
571,251
+0.14(+2.50%)
Nov 19, 2002
5.482
5.585
5.400
5.505
600,794
+0.03(+0.59%)
Nov 18, 2002
5.643
5.650
5.469
5.473
664,297
-0.19(-3.33%)
Nov 15, 2002
5.614
5.668
5.534
5.661
1,408,110
+0.04(+0.74%)
Nov 14, 2002
5.496
5.621
5.433
5.619
823,330
+0.14(+2.58%)
Nov 13, 2002
5.324
5.507
5.270
5.478
803,175
+0.12(+2.20%)
Nov 12, 2002
5.324
5.415
5.288
5.360
869,163
+0.04(+0.78%)
Nov 11, 2002
5.500
5.500
5.297
5.319
605,211
-0.20(-3.58%)
Nov 08, 2002
5.426
5.545
5.395
5.516
763,693
+0.11(+2.11%)
Nov 07, 2002
5.603
5.605
5.378
5.402
1,061,053
-0.18(-3.21%)
Nov 06, 2002
5.612
5.630
5.476
5.581
1,117,101
-0.01(-0.10%)
Nov 05, 2002
5.489
5.610
5.433
5.587
703,779
+0.07(+1.35%)
Nov 04, 2002
5.451
5.563
5.449
5.512
623,434
+0.08(+1.47%)
Nov 01, 2002
5.368
5.445
5.234
5.433
999,482
+0.08(+1.45%)
Oct 31, 2002
5.380
5.478
5.326
5.355
525,418
-0.06(-1.10%)
Oct 30, 2002
5.295
5.433
5.295
5.415
723,382
+0.14(+2.68%)
Oct 29, 2002
5.254
5.315
5.125
5.273
847,351
+0.00(+0.00%)
Oct 28, 2002
5.398
5.433
5.252
5.273
790,474
-0.15(-2.77%)
Oct 25, 2002
5.391
5.433
5.286
5.424
697,086
+0.10(+1.80%)
Oct 24, 2002
5.337
5.511
5.310
5.328
2,315,928
+0.03(+0.51%)
Oct 23, 2002
4.998
5.369
4.982
5.301
1,926,132
+0.25(+4.99%)
Oct 22, 2002
4.926
5.098
4.891
5.049
1,572,390
+0.05(+0.97%)
Oct 21, 2002
5.016
5.016
4.853
5.000
1,627,610
+0.00(+0.04%)
Oct 18, 2002
5.011
5.040
4.949
4.998
945,643
+0.00(+0.00%)
Oct 17, 2002
4.967
5.014
4.900
4.998
1,602,021
+0.06(+1.21%)
Oct 16, 2002
4.991
4.991
4.871
4.938
1,578,464
-0.04(-0.84%)
Oct 15, 2002
4.890
5.094
4.844
4.980
2,245,431
+0.13(+2.77%)
Oct 14, 2002
4.862
4.890
4.828
4.846
821,121
-0.02(-0.45%)
Oct 11, 2002
4.911
4.944
4.837
4.868
1,037,584
+0.03(+0.71%)
Oct 10, 2002
4.746
4.890
4.701
4.833
1,264,262
+0.10(+2.18%)
Oct 09, 2002
4.891
4.891
4.679
4.730
1,074,305
-0.20(-3.96%)
Oct 08, 2002
4.960
5.042
4.844
4.925
727,523
+0.00(+0.07%)
Oct 07, 2002
4.957
5.009
4.868
4.922
660,983
-0.06(-1.28%)
Oct 04, 2002
5.101
5.109
4.848
4.986
712,103
-0.12(-2.27%)
Oct 03, 2002
5.060
5.161
4.989
5.101
816,651
+0.17(+3.45%)
Oct 02, 2002
5.069
5.092
4.884
4.931
1,001,404
-0.13(-2.51%)
Oct 01, 2002
4.902
5.087
4.791
5.058
683,347
+0.16(+3.37%)
Sep 30, 2002
5.009
5.047
4.757
4.893
1,699,396
-0.12(-2.35%)
Sep 27, 2002
5.221
5.225
4.964
5.011
947,023
-0.24(-4.65%)
Sep 26, 2002
5.049
5.266
5.004
5.255
506,367
+0.23(+4.66%)
Sep 25, 2002
4.924
5.053
4.888
5.021
681,619
+0.10(+1.98%)
Sep 24, 2002
4.902
4.975
4.828
4.924
787,862
-0.03(-0.58%)
Sep 23, 2002
4.942
4.967
4.906
4.953
1,095,013
-0.00(-0.04%)
Sep 20, 2002
4.918
4.967
4.815
4.955
1,370,304
+0.06(+1.18%)
Sep 19, 2002
4.781
4.929
4.743
4.897
1,371,665
+0.11(+2.27%)
Sep 18, 2002
4.734
4.851
4.719
4.788
598,684
+0.04(+0.88%)
Sep 17, 2002
4.891
4.917
4.678
4.746
1,164,038
-0.11(-2.31%)
Sep 16, 2002
4.890
4.944
4.804
4.859
588,869
-0.04(-0.79%)
Sep 13, 2002
4.790
4.906
4.756
4.897
637,791
+0.08(+1.67%)
Sep 12, 2002
4.908
4.928
4.783
4.817
661,812
-0.09(-1.92%)
Sep 11, 2002
4.877
5.020
4.877
4.911
843,209
+0.01(+0.18%)
Sep 10, 2002
4.982
5.045
4.877
4.902
793,235
-0.07(-1.35%)
Sep 09, 2002
4.788
5.004
4.737
4.969
627,851
+0.19(+4.02%)
Sep 06, 2002
4.756
4.835
4.750
4.777
1,157,135
+0.02(+0.42%)
Sep 05, 2002
5.007
5.034
4.757
4.757
1,707,127
-0.27(-5.33%)
Sep 04, 2002
5.011
5.139
4.906
5.025
1,208,181
+0.00(+0.07%)
Sep 03, 2002
4.982
5.130
4.966
5.022
793,235
+0.03(+0.51%)
Aug 30, 2002
4.989
5.087
4.982
4.996
519,068
-0.04(-0.76%)
Aug 29, 2002
5.132
5.132
4.971
5.034
1,259,569
-0.11(-2.18%)
Aug 28, 2002
5.226
5.241
5.147
5.147
460,259
-0.10(-1.93%)
Aug 27, 2002
5.523
5.523
5.196
5.248
79,461,632
-0.22(-4.10%)
Aug 26, 2002
5.297
5.516
5.277
5.473
525,683
+0.17(+3.25%)
Aug 23, 2002
5.512
5.514
5.301
5.301
565,171
-0.23(-4.10%)
Aug 22, 2002
5.478
5.567
5.417
5.527
647,178
+0.05(+0.93%)
Aug 21, 2002
5.342
5.480
5.333
5.476
762,036
+0.12(+2.16%)
Aug 20, 2002
5.388
5.438
5.297
5.360
561,311
-0.07(-1.33%)
Aug 16, 2002
5.395
5.447
5.378
5.433
464,949
+0.04(+0.70%)
Aug 15, 2002
5.273
5.444
5.273
5.395
581,698
+0.05(+0.98%)
Aug 14, 2002
5.096
5.357
5.016
5.342
664,849
+0.25(+4.83%)
Aug 13, 2002
5.304
5.400
5.096
5.096
564,149
-0.21(-4.02%)
Aug 12, 2002
5.397
5.415
5.215
5.310
610,717
+0.06(+1.07%)
Aug 07, 2002
5.143
5.308
5.025
5.254
902,847
+0.16(+3.06%)
Aug 06, 2002
4.890
5.177
4.844
5.098
911,967
+0.29(+5.95%)
Aug 05, 2002
5.072
5.072
4.738
4.812
1,711,821
-0.25(-4.94%)
Aug 02, 2002
5.129
5.159
5.043
5.062
573,736
-0.09(-1.69%)
Aug 01, 2002
5.417
5.462
5.130
5.148
875,372
-0.28(-5.23%)
Jul 31, 2002
5.436
5.560
5.378
5.433
710,957
-0.03(-0.63%)
Jul 30, 2002
5.496
5.523
5.257
5.467
693,055
-0.04(-0.72%)
Jul 29, 2002
5.192
5.523
5.192
5.507
1,029,729
+0.34(+6.52%)
Jul 26, 2002
5.315
5.409
5.125
5.170
1,110,800
-0.16(-2.96%)
Jul 25, 2002
4.962
5.418
4.899
5.328
1,566,592
+0.33(+6.59%)
Jul 24, 2002
5.005
5.071
4.727
4.998
2,087,339
-0.00(-0.04%)
Jul 23, 2002
5.125
5.230
4.900
5.000
1,310,584
-0.15(-2.95%)
Jul 22, 2002
5.453
5.496
5.125
5.152
1,373,598
-0.33(-5.95%)
Jul 19, 2002
5.597
5.628
5.433
5.478
1,701,605
-0.25(-4.39%)
Jul 17, 2002
5.695
5.784
5.547
5.730
881,863
+0.05(+0.86%)
Jul 12, 2002
5.706
5.853
5.605
5.681
665,125
+0.01(+0.10%)
Jul 11, 2002
5.766
5.806
5.580
5.675
1,305,677
-0.04(-0.67%)
Jul 10, 2002
5.811
5.882
5.704
5.714
912,787
-0.05(-0.94%)
Jul 09, 2002
5.848
5.848
5.768
5.768
1,865,608
-0.08(-1.36%)
Jul 08, 2002
5.925
5.925
5.848
5.848
982,088
-0.08(-1.31%)
Jul 05, 2002
5.922
6.030
5.875
5.925
984,021
+0.06(+1.08%)
Jul 04, 2002
5.887
5.940
5.828
5.862
1,332,183
+0.00(+0.00%)
Jul 03, 2002
5.887
5.940
5.828
5.862
1,328,594
-0.03(-0.43%)
Jul 02, 2002
5.913
5.933
5.867
5.887
899,258
-0.03(-0.43%)
Jul 01, 2002
6.090
6.090
5.904
5.913
1,085,625
-0.16(-2.62%)
Jun 28, 2002
6.085
6.146
6.021
6.072
1,488,456
+0.01(+0.24%)
Jun 27, 2002
6.012
6.201
5.998
6.058
1,369,456
+0.02(+0.33%)
Jun 26, 2002
6.054
6.094
5.886
6.038
1,190,820
-0.03(-0.51%)
Jun 25, 2002
6.224
6.248
6.059
6.068
768,939
-0.18(-2.87%)
Jun 21, 2002
6.195
6.255
6.195
6.248
1,474,098
+0.00(+0.00%)
Jun 20, 2002
6.230
6.338
6.186
6.248
860,052
+0.01(+0.17%)
Jun 19, 2002
6.335
6.411
6.221
6.237
1,550,578
-0.08(-1.29%)
Jun 18, 2002
6.237
6.338
6.230
6.318
739,672
+0.10(+1.54%)
Jun 17, 2002
6.212
6.282
6.184
6.222
988,162
+0.02(+0.32%)
Jun 14, 2002
6.068
6.246
5.974
6.202
1,137,808
+0.11(+1.84%)
Jun 12, 2002
5.965
6.106
5.931
6.090
1,024,055
+0.11(+1.91%)
Jun 11, 2002
6.007
6.076
5.945
5.976
673,408
-0.05(-0.87%)
Jun 10, 2002
5.949
6.067
5.907
6.029
443,969
+0.09(+1.43%)
Jun 07, 2002
5.951
6.000
5.844
5.943
770,871
+0.01(+0.18%)
Jun 06, 2002
6.081
6.081
5.880
5.933
762,036
-0.13(-2.21%)
Jun 05, 2002
6.012
6.072
5.967
6.067
505,815
-0.07(-1.12%)
May 31, 2002
6.152
6.230
6.130
6.135
838,516
+0.04(+0.71%)
May 28, 2002
6.164
6.204
6.039
6.092
646,074
-0.12(-1.95%)
May 27, 2002
6.246
6.282
6.202
6.213
395,651
+0.00(+0.00%)
May 24, 2002
6.246
6.282
6.202
6.213
387,092
-0.04(-0.58%)
May 23, 2002
6.157
6.255
6.068
6.250
935,151
+0.05(+0.88%)
May 22, 2002
6.105
6.197
6.105
6.195
595,824
+0.07(+1.06%)
May 21, 2002
6.157
6.202
6.030
6.130
487,040
-0.03(-0.44%)
May 20, 2002
6.201
6.246
6.157
6.157
562,968
-0.09(-1.42%)
May 17, 2002
6.148
6.246
6.112
6.246
513,270
+0.15(+2.50%)
May 16, 2002
6.244
6.248
6.092
6.094
501,674
-0.14(-2.18%)
May 15, 2002
6.168
6.257
6.139
6.230
547,230
+0.03(+0.47%)
May 14, 2002
6.067
6.273
6.066
6.201
929,629
+0.13(+2.21%)
May 13, 2002
5.905
6.110
5.891
6.067
850,664
+0.18(+3.11%)
May 10, 2002
5.858
5.938
5.782
5.884
400,897
+0.02(+0.43%)
May 09, 2002
5.969
5.987
5.849
5.859
697,152
-0.12(-1.97%)
May 08, 2002
5.982
6.039
5.891
5.976
850,112
-0.01(-0.09%)
May 07, 2002
5.996
6.067
5.958
5.982
574,564
-0.01(-0.21%)
May 06, 2002
6.003
6.021
5.922
5.994
748,231
+0.02(+0.33%)
May 03, 2002
5.867
6.023
5.844
5.974
1,142,502
+0.08(+1.32%)
May 02, 2002
5.884
5.900
5.813
5.896
730,008
+0.05(+0.77%)
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.