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
Cia DE Saneamento Basico Do Estado ADR
(NY:
SBS
)
14.59
+0.05 (+0.34%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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, 2004
1.252
1.277
1.245
1.249
460,214
-0.03(-2.14%)
Apr 29, 2004
1.300
1.309
1.234
1.276
584,893
-0.03(-1.93%)
Apr 28, 2004
1.336
1.342
1.298
1.301
319,032
-0.06(-4.56%)
Apr 27, 2004
1.342
1.386
1.342
1.363
387,790
+0.02(+1.63%)
Apr 26, 2004
1.380
1.380
1.333
1.342
176,934
-0.03(-2.15%)
Apr 23, 2004
1.359
1.396
1.347
1.371
638,982
+0.02(+1.13%)
Apr 22, 2004
1.321
1.359
1.304
1.356
463,881
+0.05(+3.50%)
Apr 21, 2004
1.347
1.347
1.287
1.310
423,543
-0.03(-1.96%)
Apr 20, 2004
1.351
1.368
1.336
1.336
551,890
-0.03(-1.84%)
Apr 19, 2004
1.337
1.368
1.314
1.361
415,292
+0.01(+0.97%)
Apr 16, 2004
1.353
1.366
1.345
1.348
506,052
-0.01(-1.04%)
Apr 15, 2004
1.398
1.398
1.347
1.362
424,460
-0.05(-3.33%)
Apr 14, 2004
1.397
1.416
1.372
1.409
1,092,779
+0.00(+0.08%)
Apr 13, 2004
1.403
1.429
1.403
1.408
623,397
+0.00(+0.31%)
Apr 12, 2004
1.389
1.429
1.366
1.404
565,641
+0.03(+1.90%)
Apr 08, 2004
1.377
1.398
1.356
1.378
924,095
+0.01(+0.88%)
Apr 07, 2004
1.428
1.428
1.363
1.366
648,150
-0.07(-4.94%)
Apr 06, 2004
1.473
1.494
1.429
1.437
1,138,617
-0.03(-2.08%)
Apr 05, 2004
1.434
1.470
1.423
1.467
621,564
+0.02(+1.51%)
Apr 02, 2004
1.423
1.450
1.407
1.445
768,245
+0.03(+1.84%)
Apr 01, 2004
1.358
1.440
1.358
1.419
1,044,191
+0.07(+4.92%)
Mar 31, 2004
1.309
1.374
1.300
1.353
1,086,362
+0.04(+3.42%)
Mar 30, 2004
1.298
1.315
1.287
1.308
1,100,113
+0.02(+1.35%)
Mar 29, 2004
1.310
1.336
1.277
1.290
704,989
-0.01(-0.84%)
Mar 26, 2004
1.245
1.321
1.245
1.301
770,079
+0.04(+3.29%)
Mar 25, 2004
1.252
1.280
1.222
1.260
677,486
+0.02(+1.49%)
Mar 24, 2004
1.253
1.271
1.235
1.241
532,638
-0.02(-1.81%)
Mar 23, 2004
1.293
1.320
1.254
1.264
784,747
-0.02(-1.61%)
Mar 22, 2004
1.313
1.320
1.273
1.285
949,764
-0.04(-2.97%)
Mar 19, 2004
1.372
1.372
1.323
1.324
279,612
-0.04(-2.88%)
Mar 18, 2004
1.350
1.363
1.318
1.363
526,221
+0.00(+0.16%)
Mar 17, 2004
1.367
1.378
1.333
1.361
608,729
-0.01(-0.72%)
Mar 16, 2004
1.369
1.381
1.353
1.371
284,196
-0.00(-0.16%)
Mar 15, 2004
1.371
1.391
1.333
1.373
461,130
+0.00(+0.00%)
Mar 12, 2004
1.320
1.375
1.312
1.373
422,626
+0.06(+4.92%)
Mar 11, 2004
1.309
1.350
1.300
1.309
1,391,643
-0.03(-2.04%)
Mar 10, 2004
1.372
1.372
1.325
1.336
1,780,350
-0.08(-5.33%)
Mar 09, 2004
1.457
1.457
1.398
1.411
933,263
-0.04(-2.78%)
Mar 08, 2004
1.475
1.479
1.428
1.452
919,511
+0.01(+0.68%)
Mar 05, 2004
1.418
1.473
1.394
1.442
980,934
+0.00(+0.15%)
Mar 04, 2004
1.490
1.490
1.384
1.440
1,777,600
-0.06(-4.07%)
Mar 03, 2004
1.516
1.516
1.465
1.501
885,591
-0.00(-0.29%)
Mar 02, 2004
1.450
1.538
1.445
1.505
1,244,045
-0.01(-0.36%)
Mar 01, 2004
1.473
1.516
1.445
1.511
1,767,515
+0.08(+5.56%)
Feb 27, 2004
1.418
1.474
1.404
1.431
2,456,920
+0.07(+5.04%)
Feb 26, 2004
1.320
1.370
1.317
1.362
853,504
+0.04(+3.05%)
Feb 25, 2004
1.261
1.342
1.261
1.322
849,837
+0.06(+4.94%)
Feb 24, 2004
1.216
1.260
1.216
1.260
492,300
+0.00(+0.35%)
Feb 23, 2004
1.256
1.258
1.239
1.256
489,550
+0.01(+0.88%)
Feb 20, 2004
1.140
1.254
1.140
1.245
1,024,939
+0.02(+1.78%)
Feb 19, 2004
1.254
1.257
1.210
1.223
1,262,380
-0.07(-5.48%)
Feb 18, 2004
1.314
1.325
1.265
1.294
1,243,128
-0.02(-1.17%)
Feb 17, 2004
1.350
1.350
1.283
1.309
959,849
-0.05(-3.85%)
Feb 13, 2004
1.385
1.402
1.339
1.361
895,675
-0.06(-4.15%)
Feb 12, 2004
1.428
1.444
1.416
1.420
154,932
-0.02(-1.14%)
Feb 11, 2004
1.374
1.467
1.372
1.437
760,911
+0.07(+5.36%)
Feb 10, 2004
1.427
1.427
1.338
1.363
1,581,413
-0.07(-5.16%)
Feb 09, 2004
1.417
1.445
1.407
1.438
637,149
+0.03(+2.25%)
Feb 06, 2004
1.321
1.419
1.321
1.406
965,349
+0.07(+5.57%)
Feb 05, 2004
1.363
1.396
1.326
1.332
792,081
-0.01(-0.73%)
Feb 04, 2004
1.373
1.379
1.329
1.342
1,665,755
-0.03(-2.38%)
Feb 03, 2004
1.353
1.393
1.337
1.374
982,768
+0.01(+0.80%)
Feb 02, 2004
1.263
1.373
1.233
1.363
2,115,885
+0.09(+7.02%)
Jan 30, 2004
1.326
1.329
1.230
1.274
2,094,799
-0.06(-4.73%)
Jan 29, 2004
1.363
1.402
1.297
1.337
3,196,746
-0.11(-7.54%)
Jan 28, 2004
1.495
1.509
1.446
1.446
859,005
-0.04(-2.57%)
Jan 27, 2004
1.456
1.510
1.440
1.485
821,418
+0.02(+1.19%)
Jan 26, 2004
1.495
1.495
1.441
1.467
1,044,191
-0.04(-2.61%)
Jan 23, 2004
1.494
1.522
1.494
1.506
1,134,033
-0.08(-4.96%)
Jan 22, 2004
1.603
1.612
1.582
1.585
364,871
-0.04(-2.68%)
Jan 21, 2004
1.582
1.636
1.576
1.629
570,225
+0.04(+2.26%)
Jan 20, 2004
1.601
1.605
1.560
1.593
1,012,104
-0.02(-1.22%)
Jan 16, 2004
1.587
1.637
1.584
1.612
687,570
-0.04(-2.38%)
Jan 15, 2004
1.674
1.702
1.636
1.651
751,744
-0.04(-2.32%)
Jan 14, 2004
1.670
1.723
1.609
1.691
1,271,547
-0.06(-3.55%)
Jan 13, 2004
1.780
1.789
1.713
1.753
1,314,635
+0.00(+0.00%)
Jan 12, 2004
1.734
1.768
1.723
1.753
2,013,207
+0.09(+5.17%)
Jan 09, 2004
1.582
1.680
1.642
1.667
2,202,060
+0.09(+5.38%)
Jan 08, 2004
1.554
1.602
1.554
1.582
2,227,730
+0.02(+1.33%)
Jan 07, 2004
1.562
1.589
1.516
1.561
1,314,635
-0.00(-0.07%)
Jan 06, 2004
1.605
1.605
1.545
1.562
506,052
-0.05(-3.31%)
Jan 05, 2004
1.571
1.636
1.545
1.615
1,047,858
+0.07(+4.74%)
Jan 02, 2004
1.525
1.564
1.522
1.542
489,550
+0.03(+1.73%)
Dec 31, 2003
1.525
1.525
1.505
1.516
42,171
-0.00(-0.14%)
Dec 30, 2003
1.505
1.527
1.500
1.518
298,864
-0.01(-0.43%)
Dec 29, 2003
1.505
1.526
1.466
1.525
383,206
+0.06(+4.33%)
Dec 26, 2003
1.467
1.478
1.453
1.462
148,515
+0.01(+0.45%)
Dec 24, 2003
1.467
1.467
1.391
1.455
338,284
-0.02(-1.55%)
Dec 23, 2003
1.494
1.499
1.429
1.478
1,517,239
+0.03(+2.11%)
Dec 22, 2003
1.550
1.550
1.447
1.447
2,230,480
-0.10(-6.22%)
Dec 19, 2003
1.539
1.571
1.534
1.543
581,226
-0.03(-2.21%)
Dec 18, 2003
1.565
1.578
1.560
1.578
958,932
+0.00(+0.14%)
Dec 17, 2003
1.511
1.578
1.502
1.576
732,492
+0.05(+3.58%)
Dec 16, 2003
1.489
1.522
1.478
1.522
984,601
-0.01(-0.64%)
Dec 15, 2003
1.549
1.549
1.509
1.531
982,768
+0.04(+2.48%)
Dec 12, 2003
1.473
1.494
1.473
1.494
672,902
-0.02(-1.08%)
Dec 11, 2003
1.446
1.516
1.430
1.511
742,576
+0.03(+2.14%)
Dec 10, 2003
1.455
1.500
1.434
1.479
1,255,963
+0.02(+1.65%)
Dec 09, 2003
1.416
1.462
1.416
1.455
790,248
+0.04(+3.01%)
Dec 08, 2003
1.407
1.416
1.397
1.413
359,370
+0.01(+0.39%)
Dec 05, 2003
1.374
1.415
1.374
1.407
467,548
+0.04(+3.28%)
Dec 04, 2003
1.385
1.391
1.374
1.362
1,354,973
-0.05(-3.25%)
Dec 03, 2003
1.393
1.402
1.386
1.408
401,541
+0.03(+2.06%)
Dec 02, 2003
1.393
1.401
1.374
1.380
504,218
-0.02(-1.71%)
Dec 01, 2003
1.377
1.415
1.377
1.404
1,393,477
+0.06(+4.21%)
Nov 28, 2003
1.337
1.356
1.332
1.347
255,776
+0.01(+0.73%)
Nov 26, 2003
1.329
1.332
1.319
1.337
822,334
+0.05(+3.90%)
Nov 25, 2003
1.283
1.293
1.283
1.287
207,188
+0.00(+0.34%)
Nov 24, 2003
1.271
1.296
1.264
1.283
322,699
+0.02(+1.82%)
Nov 21, 2003
1.252
1.259
1.252
1.260
529,888
+0.00(+0.09%)
Nov 20, 2003
1.235
1.260
1.235
1.259
1,182,622
+0.00(+0.35%)
Nov 19, 2003
1.226
1.254
1.226
1.254
419,876
+0.02(+1.41%)
Nov 18, 2003
1.238
1.244
1.233
1.237
335,534
+0.01(+0.44%)
Nov 17, 2003
1.215
1.229
1.208
1.232
308,031
+0.01(+0.62%)
Nov 14, 2003
1.224
1.248
1.220
1.224
336,451
-0.01(-0.88%)
Nov 13, 2003
1.257
1.260
1.194
1.235
1,222,042
-0.03(-2.41%)
Nov 12, 2003
1.249
1.271
1.238
1.265
479,466
+0.02(+1.58%)
Nov 11, 2003
1.233
1.253
1.227
1.246
389,623
-0.01(-0.87%)
Nov 10, 2003
1.265
1.265
1.249
1.257
422,626
-0.02(-1.37%)
Nov 07, 2003
1.271
1.287
1.264
1.274
201,687
+0.01(+0.69%)
Nov 06, 2003
1.270
1.287
1.265
1.265
228,273
+0.01(+0.78%)
Nov 05, 2003
1.292
1.271
1.239
1.256
254,859
-0.02(-1.54%)
Nov 04, 2003
1.292
1.293
1.275
1.275
341,035
-0.00(-0.17%)
Nov 03, 2003
1.232
1.287
1.232
1.277
576,642
+0.05(+4.18%)
Oct 31, 2003
1.228
1.228
1.226
1.226
343,785
-0.00(-0.09%)
Oct 30, 2003
1.229
1.229
1.229
1.227
118,262
+0.00(+0.18%)
Oct 29, 2003
1.238
1.246
1.214
1.225
416,209
-0.02(-1.23%)
Oct 28, 2003
1.218
1.258
1.212
1.240
867,256
+0.03(+2.16%)
Oct 27, 2003
1.217
1.227
1.184
1.214
662,818
-0.01(-1.15%)
Oct 24, 2003
1.227
1.241
1.203
1.228
385,039
-0.03(-2.51%)
Oct 23, 2003
1.277
1.287
1.246
1.260
360,287
-0.03(-2.20%)
Oct 22, 2003
1.298
1.331
1.271
1.288
1,168,870
-0.01(-0.76%)
Oct 21, 2003
1.233
1.292
1.233
1.298
330,034
+0.07(+5.78%)
Oct 20, 2003
1.224
1.233
1.216
1.227
575,726
-0.01(-0.44%)
Oct 17, 2003
1.233
1.236
1.211
1.233
484,966
-0.01(-0.44%)
Oct 16, 2003
1.271
1.271
1.238
1.238
847,087
-0.07(-5.42%)
Oct 15, 2003
1.329
1.336
1.298
1.309
633,482
-0.03(-2.52%)
Oct 14, 2003
1.325
1.345
1.325
1.343
875,507
+0.01(+0.74%)
Oct 13, 2003
1.283
1.336
1.305
1.333
534,471
+0.05(+3.91%)
Oct 10, 2003
1.263
1.284
1.238
1.283
477,632
+0.02(+1.55%)
Oct 09, 2003
1.271
1.294
1.262
1.263
628,898
+0.01(+0.43%)
Oct 08, 2003
1.260
1.265
1.253
1.258
750,827
+0.00(+0.17%)
Oct 07, 2003
1.271
1.264
1.236
1.256
585,810
-0.02(-1.20%)
Oct 06, 2003
1.222
1.271
1.222
1.271
992,852
+0.05(+4.48%)
Oct 03, 2003
1.226
1.236
1.208
1.216
738,909
+0.02(+1.55%)
Oct 02, 2003
1.201
1.211
1.189
1.198
803,082
+0.01(+0.55%)
Oct 01, 2003
1.194
1.194
1.185
1.191
904,843
+0.00(+0.18%)
Sep 30, 2003
1.191
1.191
1.170
1.189
959,849
+0.00(+0.00%)
Sep 29, 2003
1.186
1.188
1.169
1.189
531,721
+0.01(+0.46%)
Sep 26, 2003
1.166
1.182
1.166
1.184
232,857
+0.01(+0.56%)
Sep 25, 2003
1.178
1.181
1.173
1.177
1,090,029
-0.02(-1.55%)
Sep 24, 2003
1.184
1.197
1.176
1.196
1,105,614
-0.00(-0.18%)
Sep 23, 2003
1.205
1.217
1.189
1.198
1,296,300
-0.02(-1.35%)
Sep 22, 2003
1.221
1.227
1.205
1.214
1,010,270
-0.02(-1.68%)
Sep 19, 2003
1.241
1.247
1.229
1.235
1,256,879
-0.02(-1.57%)
Sep 18, 2003
1.276
1.276
1.242
1.254
1,682,256
-0.02(-1.71%)
Sep 17, 2003
1.314
1.314
1.265
1.276
1,468,651
-0.00(-0.34%)
Sep 16, 2003
1.299
1.299
1.271
1.281
751,744
-0.02(-1.34%)
Sep 15, 2003
1.290
1.298
1.287
1.298
1,477,819
+0.02(+1.45%)
Sep 12, 2003
1.289
1.296
1.262
1.280
1,502,571
-0.01(-0.59%)
Sep 11, 2003
1.298
1.298
1.287
1.287
1,636,418
+0.02(+1.29%)
Sep 10, 2003
1.216
1.280
1.211
1.271
1,627,251
+0.05(+3.83%)
Sep 09, 2003
1.225
1.233
1.200
1.224
1,486,986
+0.01(+0.81%)
Sep 08, 2003
1.271
1.271
1.199
1.214
1,132,200
-0.03(-2.37%)
Sep 05, 2003
1.182
1.254
1.182
1.244
1,548,409
+0.06(+5.17%)
Sep 04, 2003
1.211
1.211
1.162
1.182
1,927,949
-0.02(-1.46%)
Sep 03, 2003
1.230
1.238
1.184
1.200
2,861,212
-0.02(-1.61%)
Sep 02, 2003
1.211
1.227
1.185
1.220
1,949,034
-0.00(-0.18%)
Aug 29, 2003
1.200
1.251
1.178
1.222
1,960,952
+0.03(+2.47%)
Aug 28, 2003
1.184
1.206
1.174
1.192
3,845,813
+0.03(+2.34%)
Aug 27, 2003
1.109
1.176
1.107
1.165
2,522,010
+0.07(+6.06%)
Aug 26, 2003
1.058
1.145
1.031
1.098
4,526,050
+0.06(+6.00%)
Aug 25, 2003
1.034
1.047
1.011
1.036
455,630
-0.01(-1.04%)
Aug 22, 2003
1.014
1.047
1.014
1.047
33,003
+0.04(+3.78%)
Aug 21, 2003
1.022
1.022
0.9992
1.009
88,925
-0.01(-1.39%)
Aug 20, 2003
0.9828
1.023
0.9828
1.023
128,346
+0.04(+3.99%)
Aug 19, 2003
1.005
1.019
0.9839
0.9839
524,387
-0.03(-3.11%)
Aug 18, 2003
1.064
1.064
1.016
1.016
116,428
-0.00(-0.43%)
Aug 15, 2003
1.009
1.028
1.009
1.020
21,085
+0.02(+1.63%)
Aug 14, 2003
0.9981
1.004
0.9981
1.004
2,750
+0.02(+1.77%)
Aug 13, 2003
0.9534
0.9872
0.9534
0.9861
208,104
+0.03(+3.67%)
Aug 12, 2003
0.9577
0.9654
0.9512
0.9512
206,271
-0.01(-1.02%)
Aug 11, 2003
0.9719
0.9926
0.9534
0.9610
201,687
-0.01(-1.01%)
Aug 08, 2003
0.9730
0.9861
0.9621
0.9708
36,670
-0.01(-1.11%)
Aug 07, 2003
0.9272
0.9861
0.9272
0.9817
237,441
+0.07(+7.40%)
Aug 06, 2003
0.9381
0.9381
0.9108
0.9141
544,556
-0.01(-1.41%)
Aug 05, 2003
0.8999
0.9326
0.8999
0.9272
64,173
+0.03(+3.66%)
Aug 04, 2003
0.9272
0.9272
0.8726
0.8945
343,785
-0.07(-6.82%)
Aug 01, 2003
1.026
1.026
0.9490
0.9599
133,847
-0.08(-7.47%)
Jul 31, 2003
1.036
1.040
1.032
1.037
59,589
+0.02(+2.04%)
Jul 30, 2003
1.037
1.042
1.014
1.017
77,007
-0.01(-1.38%)
Jul 29, 2003
1.064
1.064
1.031
1.031
42,171
-0.04(-3.57%)
Jul 28, 2003
1.047
1.069
1.047
1.069
109,094
+0.02(+1.76%)
Jul 25, 2003
1.080
1.080
1.042
1.050
153,099
-0.03(-3.02%)
Jul 24, 2003
1.080
1.083
1.077
1.083
8,250
-0.00(-0.20%)
Jul 23, 2003
1.096
1.102
1.080
1.085
231,023
-0.01(-1.00%)
Jul 22, 2003
1.088
1.096
1.080
1.096
399,707
+0.02(+1.51%)
Jul 21, 2003
1.025
1.080
1.025
1.080
141,181
+0.05(+5.32%)
Jul 18, 2003
1.009
1.029
1.009
1.025
137,514
+0.01(+1.29%)
Jul 17, 2003
1.025
1.029
1.012
1.012
89,842
-0.01(-0.75%)
Jul 16, 2003
1.010
1.020
1.010
1.020
10,084
-0.00(-0.32%)
Jul 15, 2003
1.036
1.036
1.023
1.023
12,834
-0.00(-0.21%)
Jul 14, 2003
0.9774
1.025
0.9774
1.025
661,901
+0.05(+4.91%)
Jul 11, 2003
0.9719
0.9850
0.9708
0.9774
19,251
-0.00(-0.44%)
Jul 10, 2003
0.9926
0.9926
0.9817
0.9817
35,753
-0.02(-2.17%)
Jul 09, 2003
0.9981
1.014
0.9926
1.004
69,673
-0.01(-0.54%)
Jul 08, 2003
1.009
1.024
1.009
1.009
49,505
+0.00(+0.22%)
Jul 07, 2003
1.069
1.069
1.002
1.007
551,890
-0.08(-7.33%)
Jul 03, 2003
1.093
1.093
1.082
1.086
635,315
-0.01(-0.50%)
Jul 02, 2003
1.050
1.090
1.050
1.092
183,352
+0.04(+4.16%)
Jul 01, 2003
0.9981
1.048
0.9948
1.048
218,189
+0.04(+4.46%)
Jun 30, 2003
0.9588
1.009
0.9588
1.004
84,342
+0.04(+4.55%)
Jun 27, 2003
0.9381
0.9664
0.9381
0.9599
52,255
+0.02(+2.33%)
Jun 26, 2003
1.014
1.016
0.9283
0.9381
134,763
-0.09(-8.51%)
Jun 25, 2003
1.043
1.043
1.025
1.025
2,750
-0.02(-2.08%)
Jun 24, 2003
1.042
1.050
1.040
1.047
191,603
+0.01(+0.95%)
Jun 23, 2003
1.037
1.037
1.037
1.037
0
+0.00(+0.00%)
Jun 20, 2003
1.064
1.064
1.037
1.037
744,410
-0.02(-1.45%)
Jun 19, 2003
1.053
1.053
1.053
1.053
916
+0.00(+0.00%)
Jun 18, 2003
1.084
1.084
1.053
1.053
6,417
-0.04(-3.31%)
Jun 17, 2003
1.090
1.095
1.081
1.089
306,198
-0.00(-0.20%)
Jun 16, 2003
1.091
1.102
1.089
1.091
346,535
+0.00(+0.00%)
Jun 13, 2003
1.090
1.091
1.068
1.091
189,769
+0.03(+3.09%)
Jun 12, 2003
1.068
1.069
1.042
1.058
552,807
-0.00(-0.41%)
Jun 11, 2003
1.069
1.069
1.047
1.062
228,273
-0.02(-2.21%)
Jun 10, 2003
1.107
1.113
1.064
1.086
434,544
-0.01(-0.90%)
Jun 09, 2003
1.085
1.102
1.085
1.096
572,059
+0.02(+1.41%)
Jun 06, 2003
1.081
1.081
1.081
1.081
1,833
+0.01(+1.12%)
Jun 05, 2003
1.020
1.069
1.020
1.069
167,767
+0.04(+4.26%)
Jun 04, 2003
1.004
1.031
1.004
1.025
134,763
+0.03(+3.30%)
Jun 03, 2003
0.9959
0.9959
0.9839
0.9926
151,265
+0.00(+0.00%)
Jun 02, 2003
1.008
1.008
0.9926
0.9926
29,336
-0.01(-0.55%)
May 30, 2003
1.004
1.009
0.9926
0.9981
74,257
+0.01(+0.55%)
May 29, 2003
0.9654
1.025
0.9654
0.9926
505,135
+0.03(+3.41%)
May 28, 2003
0.9654
0.9654
0.9599
0.9599
9,167
+0.01(+0.57%)
May 27, 2003
0.9392
0.9566
0.9272
0.9544
136,597
-0.04(-4.03%)
May 23, 2003
0.9588
0.9945
0.9588
0.9945
659,151
+0.05(+4.80%)
May 22, 2003
0.9490
0.9501
0.9479
0.9490
18,335
-0.00(-0.11%)
May 21, 2003
0.9163
0.9501
0.9163
0.9501
30,253
+0.03(+3.08%)
May 20, 2003
0.9446
0.9446
0.9054
0.9217
112,761
-0.04(-4.52%)
May 19, 2003
0.9817
0.9817
0.9272
0.9654
101,760
-0.05(-4.63%)
May 16, 2003
0.9926
1.016
0.9708
1.012
294,280
+0.02(+1.98%)
May 15, 2003
1.014
1.014
0.9872
0.9926
605,062
-0.02(-2.15%)
May 14, 2003
1.036
1.036
1.014
1.014
47,671
-0.02(-2.11%)
May 13, 2003
1.014
1.040
1.014
1.036
591,311
+0.02(+2.15%)
May 12, 2003
1.009
1.020
0.9948
1.014
239,274
-0.01(-0.53%)
May 09, 2003
0.9599
1.020
0.9544
1.020
1,608,916
+0.09(+9.36%)
May 08, 2003
0.9326
0.9544
0.9326
0.9326
473,965
-0.01(-0.58%)
May 07, 2003
0.9108
0.9544
0.9086
0.9381
132,013
+0.04(+4.24%)
May 06, 2003
0.9250
0.9250
0.8890
0.8999
1,142,284
-0.04(-4.07%)
May 05, 2003
0.9610
0.9610
0.9239
0.9381
177,851
-0.04(-3.80%)
May 02, 2003
0.9599
0.9795
0.9599
0.9752
86,175
+0.02(+1.59%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Calendar
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.