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
Brazil Ishares MSCI ETF
(NY:
EWZ
)
31.74
-0.01 (-0.03%)
Streaming Delayed Price
Updated: 10:24 AM EDT, May 20, 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 (%)
Mar 31, 2003
4.742
4.760
4.652
4.731
63,889
-0.03(-0.71%)
Mar 28, 2003
4.731
4.765
4.708
4.765
504,406
+0.05(+0.96%)
Mar 27, 2003
4.624
4.720
4.601
4.720
21,002
-0.01(-0.12%)
Mar 26, 2003
4.742
4.742
4.686
4.726
84,361
+0.02(+0.36%)
Mar 25, 2003
4.652
4.708
4.629
4.708
503,876
+0.08(+1.71%)
Mar 24, 2003
4.680
4.680
4.624
4.629
283,618
-0.12(-2.62%)
Mar 21, 2003
4.731
4.754
4.652
4.754
1,046,757
+0.15(+3.33%)
Mar 20, 2003
4.510
4.618
4.499
4.601
133,602
+0.02(+0.50%)
Mar 19, 2003
4.618
4.663
4.561
4.578
134,308
-0.05(-0.98%)
Mar 18, 2003
4.612
4.624
4.567
4.624
214,434
+0.08(+1.75%)
Mar 17, 2003
4.527
4.612
4.488
4.544
709,663
+0.00(+0.00%)
Mar 14, 2003
4.635
4.635
4.527
4.544
255,732
-0.02(-0.37%)
Mar 13, 2003
4.459
4.573
4.448
4.561
259,615
+0.12(+2.81%)
Mar 12, 2003
4.363
4.437
4.312
4.437
103,246
+0.10(+2.35%)
Mar 11, 2003
4.244
4.340
4.244
4.335
64,065
+0.10(+2.41%)
Mar 10, 2003
4.306
4.357
4.233
4.233
19,766
-0.17(-3.86%)
Mar 07, 2003
4.346
4.420
4.335
4.403
108,717
+0.07(+1.70%)
Mar 06, 2003
4.272
4.346
4.267
4.329
211,610
+0.10(+2.28%)
Mar 05, 2003
4.301
4.301
4.159
4.233
85,067
+0.03(+0.81%)
Mar 04, 2003
4.187
4.267
4.187
4.199
95,657
-0.04(-0.94%)
Mar 03, 2003
4.142
4.250
4.142
4.238
35,121
+0.02(+0.40%)
Feb 28, 2003
4.187
4.227
4.187
4.221
66,536
+0.05(+1.09%)
Feb 27, 2003
4.108
4.176
4.108
4.176
24,002
+0.08(+2.08%)
Feb 26, 2003
4.165
4.193
4.091
4.091
65,301
-0.06(-1.37%)
Feb 25, 2003
4.136
4.148
4.074
4.148
346,095
-0.10(-2.27%)
Feb 24, 2003
4.244
4.335
4.244
4.244
59,829
+0.07(+1.63%)
Feb 21, 2003
4.204
4.204
4.176
4.176
3,882
+0.00(+0.00%)
Feb 20, 2003
4.227
4.227
4.136
4.176
52,946
+0.01(+0.14%)
Feb 19, 2003
4.250
4.250
4.165
4.170
158,840
-0.08(-1.87%)
Feb 18, 2003
4.238
4.250
4.238
4.250
46,946
+0.19(+4.60%)
Feb 14, 2003
4.136
4.136
4.057
4.063
9,353
-0.10(-2.32%)
Feb 13, 2003
4.153
4.216
4.108
4.159
111,364
-0.12(-2.78%)
Feb 12, 2003
4.267
4.301
4.267
4.278
28,414
-0.02(-0.40%)
Feb 11, 2003
4.380
4.403
4.289
4.295
183,725
+0.05(+1.07%)
Feb 10, 2003
4.170
4.312
4.170
4.250
218,317
-0.03(-0.79%)
Feb 07, 2003
4.335
4.397
4.267
4.284
20,296
+0.03(+0.67%)
Feb 06, 2003
4.278
4.278
4.210
4.255
124,071
-0.10(-2.34%)
Feb 05, 2003
4.363
4.363
4.318
4.357
14,119
+0.06(+1.32%)
Feb 04, 2003
4.386
4.386
4.301
4.301
67,595
-0.14(-3.07%)
Feb 03, 2003
4.459
4.493
4.420
4.437
246,378
-0.02(-0.51%)
Jan 31, 2003
4.340
4.476
4.340
4.459
407,160
+0.13(+3.01%)
Jan 30, 2003
4.369
4.369
4.221
4.329
132,013
-0.02(-0.39%)
Jan 29, 2003
4.148
4.369
4.148
4.346
397,983
+0.20(+4.78%)
Jan 28, 2003
4.108
4.153
4.080
4.148
288,206
+0.05(+1.24%)
Jan 27, 2003
3.972
4.125
3.972
4.097
324,034
-0.07(-1.63%)
Jan 24, 2003
4.284
4.306
4.136
4.165
179,666
-0.20(-4.67%)
Jan 23, 2003
4.499
4.499
4.369
4.369
499,464
-0.05(-1.15%)
Jan 22, 2003
4.482
4.527
4.420
4.420
517,113
-0.13(-2.86%)
Jan 21, 2003
4.584
4.652
4.539
4.550
316,621
-0.22(-4.63%)
Jan 17, 2003
4.844
4.844
4.771
4.771
617,182
-0.21(-4.21%)
Jan 16, 2003
4.975
5.065
4.952
4.980
54,182
+0.05(+1.03%)
Jan 15, 2003
5.071
5.071
4.924
4.929
77,302
-0.16(-3.23%)
Jan 14, 2003
5.116
5.116
5.031
5.094
37,592
-0.01(-0.11%)
Jan 13, 2003
5.060
5.122
5.014
5.099
359,684
+0.01(+0.11%)
Jan 10, 2003
4.997
5.094
4.963
5.094
173,665
+0.15(+3.10%)
Jan 09, 2003
4.958
4.963
4.827
4.941
382,452
+0.20(+4.18%)
Jan 08, 2003
4.890
4.929
4.742
4.742
78,890
-0.16(-3.24%)
Jan 07, 2003
4.952
4.958
4.878
4.901
59,476
-0.07(-1.48%)
Jan 06, 2003
5.014
5.014
4.895
4.975
294,383
+0.25(+5.40%)
Jan 03, 2003
4.805
4.805
4.624
4.720
568,824
+0.15(+3.35%)
Jan 02, 2003
4.595
4.697
4.516
4.567
235,436
+0.05(+1.00%)
Dec 31, 2002
4.578
4.584
4.510
4.522
7,059
-0.06(-1.24%)
Dec 30, 2002
4.471
4.584
4.465
4.578
143,662
-0.03(-0.74%)
Dec 27, 2002
4.703
4.703
4.533
4.612
49,416
-0.01(-0.12%)
Dec 26, 2002
4.692
4.697
4.612
4.618
5,824
-0.10(-2.16%)
Dec 24, 2002
4.505
4.726
4.505
4.720
10,236
+0.13(+2.84%)
Dec 23, 2002
4.873
4.924
4.539
4.590
1,202,950
-0.23(-4.71%)
Dec 20, 2002
4.731
4.924
4.731
4.816
521,525
+0.12(+2.53%)
Dec 19, 2002
4.584
4.760
4.584
4.697
171,194
+0.14(+2.98%)
Dec 18, 2002
4.533
4.561
4.380
4.561
203,492
+0.12(+2.81%)
Dec 17, 2002
4.476
4.527
4.420
4.437
266,851
+0.05(+1.03%)
Dec 16, 2002
4.278
4.442
4.250
4.391
402,042
+0.09(+2.11%)
Dec 13, 2002
4.148
4.301
4.136
4.301
56,476
+0.11(+2.57%)
Dec 12, 2002
4.244
4.244
4.114
4.193
99,892
+0.00(+0.00%)
Dec 11, 2002
4.210
4.216
4.108
4.193
144,015
+0.04(+0.95%)
Dec 10, 2002
4.034
4.165
4.034
4.153
20,649
+0.16(+3.97%)
Dec 09, 2002
4.080
4.125
3.995
3.995
65,653
-0.19(-4.60%)
Dec 06, 2002
4.023
4.187
4.023
4.187
40,592
+0.11(+2.64%)
Dec 05, 2002
4.199
4.204
4.023
4.080
288,559
-0.10(-2.31%)
Dec 04, 2002
4.114
4.216
4.114
4.176
318,739
-0.08(-1.86%)
Dec 03, 2002
4.301
4.301
4.165
4.255
594,062
+0.03(+0.67%)
Dec 02, 2002
4.357
4.363
4.221
4.227
31,768
+0.08(+2.05%)
Nov 29, 2002
4.250
4.250
4.142
4.142
10,589
-0.12(-2.92%)
Nov 27, 2002
4.165
4.267
4.085
4.267
42,886
+0.15(+3.72%)
Nov 26, 2002
4.278
4.278
4.108
4.114
18,354
-0.20(-4.60%)
Nov 25, 2002
4.335
4.357
4.261
4.312
1,779,893
-0.03(-0.78%)
Nov 22, 2002
4.148
4.346
4.148
4.346
15,001
+0.01(+0.26%)
Nov 21, 2002
4.278
4.335
4.250
4.335
81,008
+0.06(+1.46%)
Nov 20, 2002
4.187
4.272
4.085
4.272
217,964
+0.06(+1.34%)
Nov 19, 2002
4.142
4.233
4.142
4.216
85,773
-0.02(-0.53%)
Nov 18, 2002
4.136
4.261
4.114
4.238
66,712
+0.27(+6.70%)
Nov 15, 2002
4.046
4.046
3.864
3.972
11,118
-0.03(-0.85%)
Nov 14, 2002
4.040
4.040
3.910
4.006
52,064
+0.02(+0.43%)
Nov 13, 2002
4.023
4.023
3.921
3.989
22,061
+0.01(+0.28%)
Nov 12, 2002
4.091
4.136
3.972
3.978
16,589
-0.16(-3.84%)
Nov 11, 2002
4.193
4.193
4.097
4.136
14,295
-0.03(-0.68%)
Nov 08, 2002
4.170
4.216
4.125
4.165
88,421
+0.09(+2.23%)
Nov 07, 2002
3.972
4.085
3.944
4.074
64,418
+0.18(+4.66%)
Nov 06, 2002
3.978
4.074
3.859
3.893
1,404,501
-0.22(-5.37%)
Nov 05, 2002
4.142
4.238
4.091
4.114
173,665
-0.03(-0.82%)
Nov 04, 2002
4.306
4.471
4.142
4.148
2,162,522
-0.05(-1.08%)
Nov 01, 2002
4.216
4.312
4.187
4.193
73,948
-0.02(-0.40%)
Oct 31, 2002
4.142
4.233
4.142
4.210
2,381,015
+0.17(+4.21%)
Oct 30, 2002
3.898
4.057
3.898
4.040
588,414
+0.27(+7.22%)
Oct 29, 2002
3.808
3.808
3.660
3.768
696,955
-0.01(-0.30%)
Oct 28, 2002
4.080
4.187
3.779
3.779
1,431,856
-0.24(-5.92%)
Oct 25, 2002
3.893
4.017
3.785
4.017
1,545,692
+0.22(+5.82%)
Oct 24, 2002
3.683
3.853
3.683
3.796
666,952
+0.16(+4.52%)
Oct 23, 2002
3.513
3.655
3.507
3.632
37,980,472
+0.15(+4.23%)
Oct 22, 2002
3.264
3.507
3.258
3.485
76,949
+0.08(+2.50%)
Oct 21, 2002
3.445
3.445
3.286
3.400
43,945
+0.01(+0.17%)
Oct 18, 2002
3.320
3.428
3.320
3.394
297,384
+0.03(+1.01%)
Oct 17, 2002
3.088
3.366
3.088
3.360
583,826
+0.33(+10.84%)
Oct 16, 2002
3.230
3.230
3.031
3.031
426,750
-0.18(-5.48%)
Oct 15, 2002
3.315
3.337
3.128
3.207
154,428
+0.01(+0.18%)
Oct 14, 2002
3.286
3.332
3.201
3.201
76,772
-0.22(-6.46%)
Oct 11, 2002
3.366
3.536
3.292
3.422
78,184
+0.19(+5.97%)
Oct 10, 2002
3.337
3.400
3.230
3.230
27,232,282
-0.07(-2.06%)
Oct 09, 2002
3.315
3.371
3.286
3.298
228,729
-0.24(-6.73%)
Oct 08, 2002
3.411
3.536
3.377
3.536
224,317
+0.07(+2.13%)
Oct 07, 2002
3.513
3.621
3.462
3.462
4,451,587
-0.22(-6.00%)
Oct 04, 2002
3.734
3.734
3.604
3.683
668,717
+0.04(+1.09%)
Oct 03, 2002
3.530
3.660
3.462
3.643
563,706
+0.06(+1.74%)
Oct 02, 2002
3.632
3.734
3.519
3.581
504,229
-0.04(-1.10%)
Oct 01, 2002
3.315
3.621
3.292
3.621
386,511
+0.34(+10.36%)
Sep 30, 2002
3.128
3.309
3.060
3.281
943,334
+0.00(+0.00%)
Sep 27, 2002
3.456
3.456
3.269
3.281
1,176,653
-0.24(-6.91%)
Sep 26, 2002
3.553
3.655
3.490
3.524
196,255
-0.05(-1.27%)
Sep 25, 2002
3.581
3.683
3.490
3.570
791,907
-0.01(-0.16%)
Sep 24, 2002
3.694
3.734
3.575
3.575
16,784,122
-0.16(-4.25%)
Sep 23, 2002
3.796
3.796
3.689
3.734
118,071
-0.28(-7.05%)
Sep 20, 2002
3.915
4.040
3.830
4.017
220,787
+0.14(+3.50%)
Sep 19, 2002
4.080
4.080
3.870
3.881
645,773
-0.18(-4.46%)
Sep 18, 2002
4.108
4.216
4.034
4.063
5,435,867
-0.16(-3.76%)
Sep 17, 2002
4.391
4.442
4.221
4.221
322,622
-0.16(-3.75%)
Sep 16, 2002
4.465
4.465
4.386
4.386
238,613
-0.18(-3.85%)
Sep 13, 2002
4.522
4.618
4.454
4.561
9,177
-0.03(-0.62%)
Sep 12, 2002
4.607
4.607
4.476
4.590
165,723
-0.04(-0.86%)
Sep 11, 2002
4.601
4.646
4.544
4.629
1,002,988
+0.21(+4.74%)
Sep 10, 2002
4.556
4.556
4.420
4.420
115,247
-0.02(-0.51%)
Sep 09, 2002
4.306
4.465
4.267
4.442
27,179
+0.18(+4.12%)
Sep 06, 2002
4.318
4.318
4.216
4.267
25,237
+0.09(+2.17%)
Sep 05, 2002
4.465
4.465
4.176
4.176
13,942
-0.23(-5.15%)
Sep 04, 2002
4.442
4.442
4.318
4.403
28,591
+0.06(+1.30%)
Sep 03, 2002
4.561
4.561
4.346
4.346
2,131,283
-0.22(-4.72%)
Aug 30, 2002
4.573
4.720
4.510
4.561
310,973
-0.02(-0.37%)
Aug 29, 2002
4.318
4.590
4.306
4.578
116,306
+0.13(+2.93%)
Aug 28, 2002
4.556
4.573
4.380
4.448
99,363
-0.04(-0.88%)
Aug 27, 2002
4.590
4.669
4.465
4.488
433,986
+0.08(+1.80%)
Aug 26, 2002
4.380
4.471
4.306
4.408
341,506
+0.03(+0.78%)
Aug 23, 2002
4.335
4.420
4.284
4.374
418,279
+0.08(+1.98%)
Aug 22, 2002
4.267
4.289
4.170
4.289
17,648
+0.07(+1.61%)
Aug 21, 2002
4.204
4.323
4.193
4.221
295,972
+0.05(+1.09%)
Aug 20, 2002
4.380
4.386
4.170
4.176
113,482
-0.13(-3.03%)
Aug 16, 2002
4.051
4.335
4.006
4.306
459,577
+0.25(+6.29%)
Aug 15, 2002
4.193
4.210
3.995
4.051
107,658
-0.11(-2.72%)
Aug 14, 2002
4.199
4.199
3.966
4.165
387,393
-0.01(-0.14%)
Aug 13, 2002
4.187
4.301
4.085
4.170
390,923
-0.14(-3.29%)
Aug 12, 2002
4.556
4.556
4.278
4.312
130,072
-0.15(-3.30%)
Aug 07, 2002
4.499
4.499
4.312
4.459
490,286
+0.10(+2.34%)
Aug 06, 2002
4.165
4.363
4.085
4.357
1,156,004
+0.18(+4.20%)
Aug 05, 2002
4.561
4.561
4.182
4.182
290,677
-0.24(-5.38%)
Aug 02, 2002
4.380
4.493
4.227
4.420
3,626,852
+0.23(+5.55%)
Aug 01, 2002
3.955
4.244
3.836
4.187
2,528,384
+0.23(+5.87%)
Jul 31, 2002
3.915
3.989
3.683
3.955
3,205,926
+0.14(+3.56%)
Jul 30, 2002
3.910
3.989
3.740
3.819
3,250,048
-0.12(-3.02%)
Jul 29, 2002
4.278
4.301
3.881
3.938
3,505,428
-0.34(-7.95%)
Jul 26, 2002
4.493
4.493
4.238
4.278
152,486
-0.19(-4.19%)
Jul 25, 2002
4.533
4.612
4.369
4.465
1,313,079
-0.27(-5.63%)
Jul 24, 2002
4.431
4.816
4.397
4.731
1,411,913
+0.08(+1.83%)
Jul 23, 2002
4.929
4.929
4.595
4.646
180,195
-0.22(-4.54%)
Jul 22, 2002
4.997
5.156
4.827
4.867
66,183
-0.25(-4.87%)
Jul 19, 2002
5.122
5.235
5.122
5.116
70,066
+0.00(+0.00%)
Jul 17, 2002
5.099
5.184
5.071
5.116
210,551
-0.26(-4.85%)
Jul 12, 2002
5.354
5.377
5.247
5.377
4,251,801
+0.16(+3.15%)
Jul 11, 2002
5.156
5.213
5.071
5.213
508,994
+0.10(+1.88%)
Jul 10, 2002
5.298
5.298
5.105
5.116
169,782
-0.02(-0.44%)
Jul 09, 2002
5.201
5.213
5.105
5.139
2,268,768
+0.01(+0.22%)
Jul 08, 2002
5.099
5.128
5.099
5.128
2,757,290
-0.01(-0.22%)
Jul 05, 2002
5.184
5.184
5.111
5.139
46,240
-0.10(-1.84%)
Jul 04, 2002
5.269
5.326
5.128
5.235
66,712
+0.00(+0.00%)
Jul 03, 2002
5.269
5.326
5.128
5.235
66,712
+0.02(+0.43%)
Jul 02, 2002
5.167
5.247
5.122
5.213
282,029
+0.02(+0.44%)
Jul 01, 2002
5.524
5.524
5.184
5.190
325,975
-0.31(-5.57%)
Jun 28, 2002
5.371
5.496
5.343
5.496
971,043
+0.18(+3.41%)
Jun 27, 2002
5.241
5.315
5.128
5.315
984,103
+0.27(+5.39%)
Jun 26, 2002
5.128
5.150
4.844
5.043
906,272
-0.07(-1.44%)
Jun 25, 2002
5.184
5.320
5.037
5.116
1,669,764
+0.16(+3.20%)
Jun 21, 2002
5.303
5.303
4.912
4.958
786,612
-0.37(-6.91%)
Jun 20, 2002
5.694
5.694
5.326
5.326
525,761
-0.37(-6.56%)
Jun 19, 2002
5.893
5.893
5.700
5.700
341,859
-0.19(-3.27%)
Jun 18, 2002
6.046
6.051
5.842
5.893
153,898
-0.14(-2.26%)
Jun 17, 2002
5.751
6.029
5.751
6.029
1,734,535
+0.22(+3.80%)
Jun 14, 2002
5.813
5.859
5.723
5.808
1,937,498
-0.17(-2.84%)
Jun 12, 2002
5.949
6.136
5.819
5.978
2,617,864
-0.08(-1.40%)
Jun 11, 2002
6.476
6.476
6.063
6.063
347,507
-0.35(-5.48%)
Jun 10, 2002
6.346
6.414
6.289
6.414
725,900
+0.12(+1.98%)
Jun 07, 2002
6.057
6.312
6.051
6.289
314,327
+0.06(+0.91%)
Jun 06, 2002
6.448
6.459
6.119
6.233
497,699
-0.31(-4.76%)
Jun 05, 2002
6.618
6.618
6.465
6.544
558,235
-0.31(-4.55%)
May 31, 2002
7.083
7.083
6.850
6.856
54,182
+0.00(+0.00%)
May 28, 2002
6.901
6.930
6.771
6.856
97,422
+0.02(+0.25%)
May 27, 2002
6.845
6.862
6.760
6.839
116,129
+0.00(+0.00%)
May 24, 2002
6.845
6.862
6.760
6.839
116,129
+0.06(+0.84%)
May 23, 2002
6.658
6.794
6.646
6.782
357,214
+0.06(+0.84%)
May 22, 2002
6.862
6.907
6.658
6.726
698,014
-0.13(-1.90%)
May 21, 2002
6.981
6.981
6.833
6.856
735,783
-0.01(-0.17%)
May 20, 2002
6.969
6.969
6.856
6.867
879,269
+0.00(+0.00%)
May 17, 2002
6.913
6.913
6.805
6.867
1,107,469
-0.03(-0.49%)
May 16, 2002
6.686
6.981
6.686
6.901
930,451
+0.24(+3.66%)
May 15, 2002
6.499
6.743
6.499
6.658
755,903
+0.06(+0.95%)
May 14, 2002
6.516
6.692
6.516
6.595
539,527
+0.11(+1.66%)
May 13, 2002
6.573
6.686
6.465
6.488
1,218,128
-0.15(-2.22%)
May 10, 2002
6.539
6.686
6.539
6.635
1,114,176
-0.08(-1.18%)
May 09, 2002
7.026
7.026
6.573
6.714
150,192
-0.36(-5.12%)
May 08, 2002
6.918
7.083
6.913
7.077
124,601
+0.23(+3.39%)
May 07, 2002
7.077
7.077
6.771
6.845
907,330
-0.01(-0.17%)
May 06, 2002
6.811
6.884
6.799
6.856
91,439,048
-0.15(-2.10%)
May 03, 2002
7.134
7.139
6.799
7.003
17,878,356
-0.11(-1.51%)
May 02, 2002
7.338
7.366
7.043
7.111
2,391,428
-0.29(-3.91%)
May 01, 2002
7.508
7.508
7.309
7.400
1,019,401
+0.01(+0.08%)
Apr 30, 2002
7.349
7.530
7.349
7.394
1,710,709
+0.06(+0.77%)
Apr 29, 2002
7.338
7.428
7.338
7.338
1,340,082
-0.03(-0.38%)
Apr 26, 2002
7.564
7.564
7.287
7.366
2,698,519
-0.14(-1.81%)
Apr 25, 2002
7.423
7.508
7.423
7.502
3,127,565
-0.09(-1.19%)
Apr 24, 2002
7.649
7.649
7.513
7.593
912,449
+0.03(+0.45%)
Apr 23, 2002
7.547
7.615
7.440
7.559
1,888,787
+0.05(+0.60%)
Apr 22, 2002
7.655
7.655
7.366
7.513
1,412,619
-0.14(-1.78%)
Apr 19, 2002
7.848
7.848
7.621
7.649
118,777
-0.08(-1.03%)
Apr 18, 2002
7.723
7.729
7.638
7.729
1,593,697
-0.04(-0.51%)
Apr 17, 2002
7.876
7.876
7.757
7.768
1,593,344
+0.01(+0.07%)
Apr 16, 2002
7.666
7.814
7.666
7.763
2,934,132
+0.05(+0.66%)
Apr 15, 2002
7.848
7.848
7.593
7.712
3,763,985
-0.08(-1.02%)
Apr 12, 2002
7.808
7.814
7.593
7.791
543,410
+0.15(+1.93%)
Apr 11, 2002
7.757
7.836
7.559
7.644
215,669
-0.11(-1.46%)
Apr 10, 2002
7.695
7.768
7.576
7.757
728,547
+0.12(+1.56%)
Apr 09, 2002
7.621
7.672
7.536
7.638
531,585
+0.09(+1.20%)
Apr 08, 2002
7.678
7.683
7.525
7.547
1,330,905
-0.05(-0.60%)
Apr 05, 2002
7.689
7.757
7.593
7.593
850,501
+0.00(+0.00%)
Apr 04, 2002
7.451
7.615
7.451
7.593
1,787,659
+0.18(+2.37%)
Apr 03, 2002
7.598
7.598
7.417
7.417
967,160
-0.19(-2.53%)
Apr 02, 2002
7.848
7.848
7.610
7.610
828,969
-0.21(-2.68%)
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.