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
SPDR S&P 500 Value Portfolio ETF
(NY:
SPYV
)
48.94
-0.30 (-0.61%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 11, 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 (%)
May 30, 2003
9.692
9.698
9.666
9.676
12,445
+0.14(+1.52%)
May 29, 2003
9.685
9.685
9.531
9.531
24,891
-0.08(-0.80%)
May 28, 2003
9.634
9.634
9.608
9.608
49,783
+0.04(+0.43%)
May 27, 2003
9.444
9.567
9.444
9.567
18,103
+0.15(+1.62%)
May 23, 2003
9.369
9.414
9.369
9.414
4,525
+0.02(+0.20%)
May 22, 2003
9.351
9.395
9.351
9.395
59,966
+0.11(+1.14%)
May 21, 2003
9.247
9.289
9.247
9.289
3,394
+0.13(+1.45%)
May 20, 2003
9.223
9.249
9.156
9.156
38,469
-0.20(-2.17%)
May 19, 2003
9.360
9.360
9.360
9.360
1,131
-0.06(-0.65%)
May 16, 2003
9.419
9.421
9.419
9.421
2,262
+0.02(+0.19%)
May 15, 2003
9.438
9.438
9.403
9.403
2,262
-0.01(-0.13%)
May 14, 2003
9.414
9.415
9.414
9.415
2,262
+0.02(+0.26%)
May 13, 2003
9.374
9.432
9.366
9.391
50,914
-0.02(-0.19%)
May 12, 2003
9.276
9.408
9.276
9.408
13,577
+0.15(+1.67%)
May 09, 2003
9.223
9.274
9.223
9.254
11,314
+0.06(+0.61%)
May 08, 2003
9.204
9.226
9.198
9.198
6,788
-0.08(-0.87%)
May 07, 2003
9.276
9.325
9.227
9.278
18,103
-0.04(-0.38%)
May 06, 2003
9.324
9.334
9.314
9.314
21,497
+0.05(+0.55%)
May 05, 2003
9.256
9.276
9.256
9.262
7,920
-0.07(-0.74%)
May 02, 2003
9.209
9.331
9.209
9.331
4,525
+0.16(+1.79%)
May 01, 2003
9.035
9.167
9.035
9.167
18,103
+0.01(+0.06%)
Apr 30, 2003
9.114
9.162
9.114
9.162
5,657
+0.04(+0.40%)
Apr 29, 2003
9.146
9.146
9.087
9.126
9,051
+0.01(+0.08%)
Apr 28, 2003
8.962
9.118
8.962
9.118
20,365
+0.17(+1.94%)
Apr 25, 2003
9.064
9.064
8.945
8.945
15,840
-0.11(-1.26%)
Apr 24, 2003
9.079
9.120
9.043
9.059
22,628
-0.05(-0.58%)
Apr 23, 2003
9.084
9.112
9.084
9.112
29,417
+0.09(+1.03%)
Apr 22, 2003
8.866
9.019
8.866
9.019
28,286
+0.27(+3.08%)
Apr 21, 2003
8.750
8.750
8.750
8.750
0
+0.00(+0.00%)
Apr 17, 2003
8.750
8.750
8.750
8.750
6,788
+0.01(+0.15%)
Apr 16, 2003
8.904
8.904
8.731
8.737
18,103
-0.09(-1.05%)
Apr 15, 2003
8.791
8.847
8.788
8.829
237,603
+0.08(+0.93%)
Apr 14, 2003
8.672
8.748
8.672
8.748
240,997
+0.14(+1.67%)
Apr 11, 2003
8.743
8.743
8.604
8.604
72,412
+0.03(+0.33%)
Apr 10, 2003
8.591
8.591
8.576
8.576
2,262
-0.06(-0.72%)
Apr 09, 2003
8.750
8.750
8.605
8.638
48,652
-0.05(-0.63%)
Apr 08, 2003
8.649
8.715
8.623
8.692
7,920
-0.14(-1.54%)
Apr 07, 2003
8.867
8.890
8.829
8.829
66,755
+0.13(+1.46%)
Apr 04, 2003
8.697
8.701
8.697
8.701
5,657
+0.01(+0.13%)
Apr 03, 2003
8.674
8.697
8.635
8.690
12,445
+0.00(+0.04%)
Apr 02, 2003
8.677
8.732
8.677
8.686
128,984
+0.19(+2.27%)
Apr 01, 2003
8.373
8.498
8.373
8.494
35,074
+0.08(+1.01%)
Mar 31, 2003
8.361
8.409
8.361
8.409
11,314
-0.13(-1.54%)
Mar 28, 2003
8.540
8.540
8.540
8.540
4,525
-0.04(-0.49%)
Mar 27, 2003
8.583
8.583
8.583
8.583
0
+0.00(+0.00%)
Mar 26, 2003
8.584
8.616
8.573
8.583
28,286
-0.05(-0.54%)
Mar 25, 2003
8.571
8.670
8.558
8.630
66,755
+0.05(+0.58%)
Mar 24, 2003
8.580
8.580
8.580
8.580
1,131
-0.20(-2.31%)
Mar 21, 2003
8.671
8.783
8.671
8.783
23,760
+0.11(+1.22%)
Mar 20, 2003
8.606
8.677
8.606
8.677
13,577
+0.03(+0.34%)
Mar 19, 2003
8.586
8.648
8.575
8.648
47,520
+0.11(+1.34%)
Mar 18, 2003
8.538
8.538
8.509
8.534
7,920
+0.00(+0.02%)
Mar 17, 2003
8.439
8.532
8.439
8.532
4,525
+0.22(+2.70%)
Mar 14, 2003
8.319
8.319
8.308
8.308
14,708
+0.09(+1.05%)
Mar 13, 2003
8.126
8.221
8.111
8.221
15,840
+0.20(+2.54%)
Mar 12, 2003
7.999
8.018
7.927
8.018
134,641
-0.08(-0.96%)
Mar 11, 2003
8.114
8.114
8.096
8.096
2,262
+0.01(+0.15%)
Mar 10, 2003
8.237
8.237
8.083
8.083
27,154
-0.19(-2.33%)
Mar 07, 2003
8.175
8.276
8.175
8.276
9,051
+0.03(+0.34%)
Mar 06, 2003
8.300
8.300
8.248
8.248
4,525
-0.05(-0.54%)
Mar 05, 2003
8.287
8.293
8.251
8.293
116,538
+0.03(+0.36%)
Mar 04, 2003
8.263
8.270
8.263
8.263
7,920
-0.18(-2.10%)
Mar 03, 2003
8.441
8.441
8.441
8.441
6,788
+0.07(+0.88%)
Feb 28, 2003
8.486
8.486
8.367
8.367
9,051
+0.00(+0.04%)
Feb 27, 2003
8.326
8.412
8.326
8.364
46,389
+0.04(+0.50%)
Feb 26, 2003
8.322
8.322
8.322
8.322
2,262
+0.07(+0.81%)
Feb 25, 2003
8.267
8.267
8.255
8.255
4,525
-0.28(-3.28%)
Feb 24, 2003
8.535
8.535
8.535
8.535
0
+0.00(+0.00%)
Feb 21, 2003
8.453
8.535
8.392
8.535
10,182
+0.07(+0.78%)
Feb 20, 2003
8.469
8.469
8.469
8.469
1,131
-0.03(-0.39%)
Feb 19, 2003
8.540
8.540
8.496
8.502
26,023
-0.09(-1.02%)
Feb 18, 2003
8.582
8.590
8.582
8.590
35,074
+0.13(+1.59%)
Feb 14, 2003
8.334
8.456
8.312
8.456
37,337
+0.30(+3.63%)
Feb 13, 2003
8.207
8.207
8.159
8.159
2,262
-0.11(-1.39%)
Feb 12, 2003
8.407
8.407
8.274
8.274
30,548
-0.22(-2.58%)
Feb 11, 2003
8.521
8.540
8.494
8.494
125,590
+0.03(+0.38%)
Feb 10, 2003
8.485
8.485
8.462
8.462
14,708
-0.02(-0.26%)
Feb 07, 2003
8.494
8.494
8.441
8.484
151,613
-0.01(-0.16%)
Feb 06, 2003
8.497
8.497
8.497
8.497
22,628
-0.14(-1.65%)
Feb 05, 2003
8.639
8.639
8.639
8.639
2,262
+0.02(+0.29%)
Feb 04, 2003
8.563
8.615
8.563
8.615
2,262
-0.14(-1.57%)
Feb 03, 2003
8.723
8.752
8.697
8.752
6,788
+0.11(+1.27%)
Jan 31, 2003
8.642
8.642
8.642
8.642
1,131
+0.06(+0.70%)
Jan 30, 2003
8.719
8.719
8.582
8.582
2,262
-0.07(-0.82%)
Jan 29, 2003
8.559
8.653
8.559
8.653
7,920
+0.04(+0.44%)
Jan 28, 2003
8.570
8.623
8.570
8.615
23,760
+0.10(+1.12%)
Jan 27, 2003
8.622
8.657
8.519
8.519
13,577
-0.13(-1.54%)
Jan 24, 2003
8.662
8.662
8.653
8.653
27,154
-0.26(-2.93%)
Jan 23, 2003
8.922
8.922
8.914
8.914
9,051
-0.06(-0.63%)
Jan 22, 2003
8.971
8.971
8.971
8.971
1,131
-0.04(-0.49%)
Jan 21, 2003
9.161
9.161
9.015
9.015
35,074
-0.19(-2.06%)
Jan 17, 2003
9.208
9.208
9.205
9.205
4,525
-0.11(-1.14%)
Jan 16, 2003
9.321
9.376
9.321
9.311
10,182
-0.09(-0.97%)
Jan 15, 2003
9.402
9.402
9.402
9.402
0
+0.00(+0.00%)
Jan 14, 2003
9.324
9.402
9.324
9.402
4,525
-0.04(-0.44%)
Jan 13, 2003
9.444
9.444
9.444
9.444
10,182
+0.10(+1.09%)
Jan 10, 2003
9.320
9.417
9.320
9.342
10,182
-0.04(-0.41%)
Jan 09, 2003
9.314
9.380
9.314
9.380
16,971
+0.15(+1.58%)
Jan 08, 2003
9.314
9.314
9.234
9.234
37,337
-0.10(-1.05%)
Jan 07, 2003
9.426
9.426
9.332
9.332
80,332
-0.13(-1.38%)
Jan 06, 2003
9.267
9.463
9.267
9.463
47,520
+0.25(+2.72%)
Jan 03, 2003
9.203
9.212
9.181
9.212
9,051
+0.05(+0.49%)
Jan 02, 2003
9.129
9.167
9.129
9.167
4,525
+0.24(+2.66%)
Dec 31, 2002
8.880
8.929
8.874
8.929
4,525
+0.04(+0.48%)
Dec 30, 2002
8.881
8.900
8.843
8.887
198,002
+0.02(+0.25%)
Dec 27, 2002
8.927
8.927
8.838
8.865
7,920
-0.23(-2.56%)
Dec 26, 2002
9.118
9.118
9.073
9.098
9,051
+0.04(+0.48%)
Dec 24, 2002
9.055
9.055
9.055
9.055
0
+0.00(+0.00%)
Dec 23, 2002
9.086
9.086
9.055
9.055
6,788
-0.01(-0.08%)
Dec 20, 2002
9.035
9.062
9.035
9.062
4,525
+0.10(+1.16%)
Dec 19, 2002
9.048
9.048
8.958
8.958
10,182
-0.10(-1.12%)
Dec 18, 2002
9.103
9.103
9.033
9.059
9,051
-0.06(-0.71%)
Dec 17, 2002
9.202
9.202
9.124
9.124
37,337
-0.05(-0.59%)
Dec 16, 2002
9.142
9.178
9.142
9.178
20,365
+0.17(+1.94%)
Dec 13, 2002
9.009
9.027
8.988
9.003
63,360
-0.07(-0.73%)
Dec 12, 2002
9.077
9.077
9.026
9.069
27,154
-0.08(-0.84%)
Dec 11, 2002
9.103
9.154
9.064
9.146
26,023
+0.02(+0.17%)
Dec 10, 2002
9.046
9.130
9.042
9.130
71,280
+0.12(+1.38%)
Dec 09, 2002
9.055
9.084
9.005
9.005
88,252
-0.18(-2.01%)
Dec 06, 2002
9.015
9.209
9.015
9.190
141,430
+0.07(+0.76%)
Dec 05, 2002
9.117
9.121
9.105
9.121
42,994
-0.11(-1.24%)
Dec 04, 2002
9.198
9.236
9.194
9.236
22,628
+0.01(+0.10%)
Dec 03, 2002
9.266
9.276
9.194
9.227
13,577
-0.09(-0.95%)
Dec 02, 2002
9.476
9.476
9.316
9.316
18,103
-0.07(-0.71%)
Nov 27, 2002
9.321
9.382
9.321
9.382
116,538
+0.19(+2.07%)
Nov 26, 2002
9.183
9.223
9.183
9.192
11,314
-0.05(-0.57%)
Nov 25, 2002
9.351
9.351
9.245
9.245
62,229
-0.10(-1.07%)
Nov 22, 2002
9.329
9.345
9.329
9.345
3,394
+0.02(+0.17%)
Nov 21, 2002
9.218
9.367
9.209
9.329
226,288
+0.16(+1.78%)
Nov 20, 2002
9.170
9.170
9.165
9.165
4,525
+0.12(+1.36%)
Nov 19, 2002
8.958
9.042
8.958
9.042
11,314
+0.08(+0.85%)
Nov 18, 2002
9.078
9.078
8.965
8.966
19,234
-0.03(-0.37%)
Nov 15, 2002
9.000
9.000
9.000
9.000
5,657
+0.07(+0.82%)
Nov 14, 2002
8.927
8.927
8.927
8.927
11,314
+0.10(+1.16%)
Nov 13, 2002
8.779
8.867
8.779
8.824
49,783
-0.02(-0.22%)
Nov 12, 2002
8.863
8.922
8.844
8.844
28,286
+0.04(+0.41%)
Nov 11, 2002
8.861
8.905
8.807
8.807
28,286
-0.16(-1.77%)
Nov 08, 2002
8.996
8.996
8.966
8.966
114,275
-0.12(-1.36%)
Nov 07, 2002
9.090
9.090
9.090
9.090
4,525
-0.15(-1.67%)
Nov 06, 2002
9.192
9.258
9.192
9.245
21,497
+0.08(+0.87%)
Nov 05, 2002
9.134
9.165
9.081
9.165
44,126
-0.06(-0.62%)
Nov 04, 2002
9.148
9.223
9.148
9.223
48,652
+0.18(+2.00%)
Nov 01, 2002
8.803
9.042
8.803
9.042
41,863
+0.16(+1.83%)
Oct 31, 2002
8.909
8.909
8.839
8.879
19,234
-0.06(-0.71%)
Oct 30, 2002
8.935
8.943
8.935
8.943
6,788
+0.21(+2.44%)
Oct 29, 2002
8.856
8.879
8.708
8.730
15,840
-0.14(-1.55%)
Oct 28, 2002
8.944
8.951
8.867
8.867
35,074
+0.09(+0.98%)
Oct 25, 2002
8.781
8.781
8.781
8.781
4,525
+0.00(+0.05%)
Oct 24, 2002
8.940
8.940
8.776
8.776
26,023
-0.09(-1.05%)
Oct 23, 2002
8.825
8.869
8.825
8.869
23,760
-0.01(-0.10%)
Oct 22, 2002
8.867
8.949
8.856
8.878
5,091,497
-0.10(-1.12%)
Oct 21, 2002
8.774
8.980
8.773
8.979
31,680
+0.18(+2.00%)
Oct 18, 2002
8.838
8.838
8.803
8.803
3,394
+0.01(+0.10%)
Oct 17, 2002
8.889
8.889
8.785
8.794
38,469
+0.20(+2.35%)
Oct 16, 2002
8.728
8.728
8.593
8.593
15,840
-0.11(-1.25%)
Oct 15, 2002
8.684
8.701
8.684
8.701
23,760
+0.35(+4.18%)
Oct 14, 2002
8.275
8.357
8.275
8.352
74,675
+0.02(+0.27%)
Oct 11, 2002
8.202
8.405
8.202
8.330
33,943
+0.38(+4.84%)
Oct 10, 2002
7.857
7.946
7.848
7.946
13,577
+0.21(+2.68%)
Oct 09, 2002
7.822
7.822
7.738
7.738
47,520
-0.27(-3.31%)
Oct 08, 2002
7.815
8.094
7.815
8.003
6,788
+0.03(+0.40%)
Oct 07, 2002
7.959
7.973
7.957
7.971
27,154
+0.02(+0.21%)
Oct 04, 2002
8.295
7.954
7.954
7.954
1,131
-0.34(-4.10%)
Oct 03, 2002
8.295
8.295
8.295
8.295
1,131
-0.01(-0.16%)
Oct 02, 2002
8.388
8.388
8.308
8.308
7,920
-0.19(-2.29%)
Oct 01, 2002
8.418
8.502
8.418
8.502
7,920
+0.27(+3.23%)
Sep 30, 2002
8.083
8.236
8.003
8.236
6,788
-0.24(-2.88%)
Sep 27, 2002
8.480
8.480
8.480
8.480
2,262
-0.09(-1.10%)
Sep 26, 2002
8.508
8.575
8.508
8.575
11,314
+0.20(+2.37%)
Sep 25, 2002
8.405
8.405
8.376
8.376
3,394
+0.22(+2.74%)
Sep 24, 2002
8.131
8.152
8.131
8.152
28,286
-0.15(-1.82%)
Sep 23, 2002
8.264
8.317
8.197
8.304
22,628
-0.14(-1.62%)
Sep 20, 2002
8.533
8.533
8.441
8.441
2,262
+0.00(+0.00%)
Sep 19, 2002
8.571
8.571
8.441
8.441
56,572
-0.27(-3.05%)
Sep 18, 2002
8.617
8.706
8.617
8.706
13,577
-0.08(-0.94%)
Sep 17, 2002
9.015
9.015
8.788
8.788
5,657
-0.06(-0.73%)
Sep 16, 2002
8.852
8.852
8.852
8.852
3,394
-0.07(-0.76%)
Sep 13, 2002
8.920
8.920
8.920
8.920
0
+0.00(+0.00%)
Sep 12, 2002
9.005
9.005
8.920
8.920
2,262
-0.25(-2.74%)
Sep 11, 2002
9.258
9.258
9.171
9.171
18,103
+0.09(+1.01%)
Sep 10, 2002
9.080
9.080
9.080
9.080
4,525
-0.05(-0.53%)
Sep 09, 2002
8.925
9.128
8.925
9.128
21,497
+0.21(+2.38%)
Sep 06, 2002
8.916
8.916
8.916
8.916
0
+0.00(+0.00%)
Sep 05, 2002
8.905
8.965
8.905
8.916
6,788
-0.00(-0.04%)
Sep 04, 2002
8.874
8.920
8.866
8.920
16,971
+0.05(+0.55%)
Sep 03, 2002
9.024
9.024
8.871
8.871
9,051,551
-0.42(-4.48%)
Aug 30, 2002
9.220
9.363
9.220
9.287
13,577
+0.00(+0.01%)
Aug 29, 2002
9.179
9.286
9.159
9.286
71,280
+0.03(+0.36%)
Aug 28, 2002
9.293
9.295
9.253
9.253
26,023
-0.21(-2.23%)
Aug 27, 2002
9.572
9.572
9.464
9.464
2,262
+0.10(+1.08%)
Aug 26, 2002
9.444
9.444
9.363
9.363
18,103
-0.05(-0.53%)
Aug 23, 2002
9.445
9.500
9.400
9.413
33,943
-0.09(-0.94%)
Aug 22, 2002
9.430
9.563
9.430
9.502
30,548
+0.13(+1.42%)
Aug 21, 2002
9.523
9.523
9.369
9.369
42,994
-0.07(-0.69%)
Aug 20, 2002
9.466
9.466
9.368
9.434
12,445
+0.10(+1.07%)
Aug 16, 2002
9.377
9.377
9.300
9.334
30,548
-0.05(-0.56%)
Aug 15, 2002
9.351
9.408
9.342
9.386
37,337
+0.06(+0.60%)
Aug 14, 2002
8.872
9.331
8.872
9.331
21,497
+0.14(+1.53%)
Aug 13, 2002
9.068
9.247
9.068
9.190
57,703
+0.05(+0.54%)
Aug 12, 2002
9.141
9.141
9.141
9.141
11,314
+0.25(+2.85%)
Aug 07, 2002
8.684
8.887
8.684
8.887
31,680
+0.03(+0.38%)
Aug 06, 2002
8.701
8.853
8.701
8.853
14,708
+0.36(+4.26%)
Aug 05, 2002
8.648
8.648
8.492
8.492
79,201
-0.27(-3.05%)
Aug 02, 2002
8.989
8.989
8.759
8.759
22,628
-0.17(-1.93%)
Aug 01, 2002
9.121
9.170
8.931
8.931
31,680
-0.12(-1.31%)
Jul 31, 2002
9.068
9.094
8.944
9.050
31,680
+0.05(+0.53%)
Jul 30, 2002
8.949
9.046
8.949
9.002
21,497
+0.05(+0.59%)
Jul 29, 2002
8.837
9.046
8.837
8.949
71,280
+0.43(+5.03%)
Jul 26, 2002
8.426
8.533
8.426
8.520
5,657
+0.12(+1.47%)
Jul 25, 2002
8.374
8.606
8.374
8.396
46,389
-0.04(-0.42%)
Jul 24, 2002
7.886
8.432
7.886
8.432
41,863
+0.53(+6.65%)
Jul 23, 2002
7.946
7.946
7.853
7.906
80,332
-0.30(-3.69%)
Jul 22, 2002
8.365
8.365
8.089
8.209
81,463
-0.25(-2.95%)
Jul 19, 2002
8.489
8.564
8.436
8.458
35,074
-0.54(-5.99%)
Jul 17, 2002
9.209
9.209
8.997
8.997
69,018
-0.19(-2.02%)
Jul 12, 2002
9.258
9.258
9.174
9.183
6,788
+0.05(+0.58%)
Jul 11, 2002
9.209
9.209
8.984
9.130
112,012
-0.03(-0.37%)
Jul 10, 2002
9.532
9.532
9.164
9.164
65,623
-0.61(-6.21%)
Jul 09, 2002
9.771
9.771
9.771
9.771
0
+0.00(+0.00%)
Jul 08, 2002
9.771
9.771
9.771
9.771
2,262
+0.15(+1.52%)
Jul 05, 2002
9.625
9.625
9.625
9.625
4,525
+0.10(+1.07%)
Jul 04, 2002
9.522
9.523
9.411
9.523
11,314
+0.00(+0.00%)
Jul 03, 2002
9.522
9.523
9.411
9.523
11,314
-0.04(-0.46%)
Jul 02, 2002
9.567
9.567
9.567
9.567
3,394
-0.32(-3.26%)
Jul 01, 2002
9.890
9.890
9.890
9.890
0
+0.00(+0.00%)
Jun 28, 2002
9.890
9.890
9.890
9.890
2,262
+0.14(+1.45%)
Jun 27, 2002
9.664
9.749
9.664
9.749
18,103
+0.13(+1.38%)
Jun 26, 2002
9.475
9.616
9.475
9.616
131,247
-0.35(-3.49%)
Jun 25, 2002
9.963
9.963
9.963
9.963
4,525
+0.03(+0.34%)
Jun 21, 2002
9.998
9.998
9.879
9.930
62,229
-0.13(-1.32%)
Jun 20, 2002
10.12
10.15
10.06
10.06
11,314
-0.15(-1.47%)
Jun 19, 2002
10.32
10.32
10.21
10.21
33,943
-0.14(-1.40%)
Jun 18, 2002
10.35
10.36
10.31
10.36
45,257
+0.11(+1.05%)
Jun 17, 2002
10.16
10.27
10.16
10.25
7,920
+0.19(+1.84%)
Jun 14, 2002
9.934
10.06
9.925
10.06
23,760
-0.12(-1.20%)
Jun 12, 2002
10.13
10.19
10.13
10.19
21,497
+0.01(+0.13%)
Jun 11, 2002
10.25
10.25
10.17
10.17
2,262
-0.08(-0.82%)
Jun 10, 2002
10.26
10.26
10.26
10.26
2,262
+0.04(+0.36%)
Jun 07, 2002
10.22
10.22
10.22
10.22
0
+0.00(+0.00%)
Jun 06, 2002
10.46
10.46
10.22
10.22
5,657
-0.21(-2.05%)
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.