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
Hexcel Corp
(NY:
HXL
)
67.42
-1.45 (-2.11%)
Streaming Delayed Price
Updated: 12:10 PM EDT, Jun 3, 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
3.092
3.186
3.082
3.092
28,604
+0.04(+1.23%)
May 29, 2003
3.092
3.139
3.026
3.054
27,537
+0.06(+1.87%)
May 28, 2003
2.933
2.998
2.904
2.998
125,304
+0.05(+1.59%)
May 27, 2003
2.942
2.951
2.923
2.951
4,055
+0.01(+0.32%)
May 23, 2003
2.923
2.951
2.886
2.942
27,217
-0.01(-0.32%)
May 22, 2003
2.951
2.951
2.923
2.951
10,886
+0.01(+0.32%)
May 21, 2003
2.764
2.942
2.764
2.942
9,285
+0.18(+6.44%)
May 20, 2003
2.811
3.045
2.717
2.764
57,102
-0.05(-1.67%)
May 19, 2003
2.867
2.867
2.623
2.811
29,671
-0.05(-1.64%)
May 16, 2003
3.232
3.289
2.858
2.858
70,337
-0.42(-12.86%)
May 15, 2003
3.214
3.326
3.214
3.279
21,666
+0.05(+1.45%)
May 14, 2003
3.326
3.335
3.232
3.232
25,189
-0.09(-2.82%)
May 13, 2003
3.373
3.373
3.279
3.326
9,819
-0.05(-1.39%)
May 12, 2003
3.420
3.420
3.232
3.373
30,845
+0.00(+0.00%)
May 09, 2003
3.354
3.373
3.335
3.373
47,709
+0.05(+1.41%)
May 08, 2003
3.345
3.373
3.326
3.326
9,606
-0.05(-1.39%)
May 07, 2003
3.373
3.373
3.354
3.373
58,169
-0.04(-1.10%)
May 06, 2003
3.485
3.504
3.410
3.410
21,987
-0.07(-2.15%)
May 05, 2003
3.560
3.645
3.420
3.485
47,389
-0.07(-2.11%)
May 02, 2003
3.513
3.645
3.513
3.560
19,638
+0.05(+1.33%)
May 01, 2003
3.607
3.626
3.513
3.513
9,926
-0.10(-2.85%)
Apr 30, 2003
3.420
3.616
3.420
3.616
20,919
+0.20(+5.75%)
Apr 29, 2003
3.467
3.513
3.373
3.420
21,133
-0.05(-1.35%)
Apr 28, 2003
3.186
3.467
3.186
3.467
15,262
+0.28(+8.82%)
Apr 25, 2003
3.232
3.232
3.092
3.186
10,673
-0.05(-1.45%)
Apr 24, 2003
3.364
3.420
3.232
3.232
8,218
-0.14(-4.17%)
Apr 23, 2003
3.467
3.467
3.364
3.373
5,443
+0.00(+0.00%)
Apr 22, 2003
3.045
3.373
3.045
3.373
20,386
+0.33(+10.77%)
Apr 21, 2003
3.307
3.307
3.045
3.045
28,924
-0.33(-9.72%)
Apr 17, 2003
3.457
3.457
3.260
3.373
13,982
-0.07(-2.17%)
Apr 16, 2003
3.467
3.467
3.448
3.448
3,308
+0.02(+0.55%)
Apr 15, 2003
3.467
3.467
3.420
3.429
3,095
-0.06(-1.61%)
Apr 14, 2003
3.232
3.485
3.232
3.485
5,977
+0.28(+8.77%)
Apr 11, 2003
3.513
3.513
3.167
3.204
11,527
-0.29(-8.31%)
Apr 10, 2003
3.326
3.513
3.326
3.495
25,402
+0.22(+6.57%)
Apr 09, 2003
3.139
3.317
3.139
3.279
13,661
+0.19(+6.06%)
Apr 08, 2003
3.007
3.092
3.007
3.092
9,499
+0.09(+3.12%)
Apr 07, 2003
2.998
3.092
2.979
2.998
15,903
+0.05(+1.59%)
Apr 04, 2003
2.951
2.979
2.904
2.951
21,453
+0.04(+1.29%)
Apr 03, 2003
2.858
2.951
2.820
2.914
19,212
+0.05(+1.63%)
Apr 02, 2003
2.829
2.867
2.811
2.867
11,100
+0.06(+2.00%)
Apr 01, 2003
2.726
2.811
2.726
2.811
13,661
+0.08(+3.09%)
Mar 31, 2003
2.858
2.858
2.726
2.726
24,548
-0.14(-4.90%)
Mar 28, 2003
2.755
2.904
2.755
2.867
8,752
+0.10(+3.73%)
Mar 27, 2003
2.858
2.858
2.726
2.764
11,847
-0.05(-1.67%)
Mar 26, 2003
2.904
2.923
2.811
2.811
10,139
-0.09(-3.23%)
Mar 25, 2003
2.717
2.904
2.717
2.904
60,197
+0.09(+3.33%)
Mar 24, 2003
2.858
2.904
2.811
2.811
4,376
-0.06(-1.96%)
Mar 21, 2003
2.811
2.923
2.764
2.867
71,831
+0.19(+6.99%)
Mar 20, 2003
2.736
2.904
2.680
2.680
46,429
-0.11(-4.03%)
Mar 19, 2003
2.698
2.792
2.689
2.792
5,656
+0.04(+1.36%)
Mar 18, 2003
2.764
2.904
2.689
2.755
16,650
-0.20(-6.67%)
Mar 17, 2003
2.698
2.951
2.698
2.951
18,464
+0.23(+8.62%)
Mar 14, 2003
2.801
2.801
2.717
2.717
12,594
-0.08(-3.01%)
Mar 13, 2003
2.717
2.801
2.708
2.801
20,492
+0.08(+3.10%)
Mar 12, 2003
2.717
2.745
2.680
2.717
15,049
-0.04(-1.36%)
Mar 11, 2003
2.745
2.764
2.717
2.755
8,325
+0.03(+1.03%)
Mar 10, 2003
2.736
2.736
2.717
2.726
10,886
-0.04(-1.36%)
Mar 07, 2003
2.764
2.811
2.717
2.764
18,144
+0.03(+1.03%)
Mar 06, 2003
2.670
2.736
2.661
2.736
19,425
+0.03(+1.04%)
Mar 05, 2003
2.661
2.717
2.651
2.708
14,729
+0.04(+1.40%)
Mar 04, 2003
2.670
2.689
2.642
2.670
12,167
-0.01(-0.35%)
Mar 03, 2003
2.745
2.764
2.670
2.680
25,936
-0.04(-1.38%)
Feb 28, 2003
2.764
2.811
2.717
2.717
38,850
-0.07(-2.68%)
Feb 27, 2003
2.801
2.801
2.745
2.792
5,977
+0.00(+0.00%)
Feb 26, 2003
2.801
2.801
2.717
2.792
5,977
-0.02(-0.67%)
Feb 25, 2003
2.736
2.811
2.717
2.811
4,376
+0.07(+2.39%)
Feb 24, 2003
2.904
2.904
2.736
2.745
10,459
-0.07(-2.33%)
Feb 21, 2003
2.764
2.811
2.689
2.811
11,420
+0.09(+3.45%)
Feb 20, 2003
2.661
2.726
2.661
2.717
6,190
+0.05(+1.75%)
Feb 19, 2003
2.698
2.698
2.642
2.670
2,775
+0.00(+0.00%)
Feb 18, 2003
2.623
2.670
2.605
2.670
2,348
+0.07(+2.52%)
Feb 14, 2003
2.642
2.689
2.595
2.605
11,954
-0.05(-1.77%)
Feb 13, 2003
2.708
2.708
2.623
2.651
10,353
-0.07(-2.41%)
Feb 12, 2003
2.623
2.717
2.558
2.717
17,824
+0.09(+3.57%)
Feb 11, 2003
2.623
2.623
2.530
2.623
21,987
+0.05(+1.82%)
Feb 10, 2003
2.436
2.577
2.436
2.577
7,898
+0.13(+5.36%)
Feb 07, 2003
2.436
2.445
2.436
2.445
7,578
+0.01(+0.38%)
Feb 06, 2003
2.539
2.567
2.436
2.436
63,399
-0.10(-4.06%)
Feb 05, 2003
2.577
2.586
2.548
2.539
48,883
-0.05(-1.81%)
Feb 04, 2003
2.586
2.586
2.577
2.586
14,409
+0.00(+0.00%)
Feb 03, 2003
2.623
2.698
2.586
2.586
53,900
-0.11(-4.17%)
Jan 31, 2003
2.623
2.698
2.623
2.698
7,044
+0.03(+1.05%)
Jan 30, 2003
2.670
2.708
2.670
2.670
13,341
-0.04(-1.38%)
Jan 29, 2003
2.811
2.811
2.680
2.708
26,790
-0.09(-3.34%)
Jan 28, 2003
2.764
2.811
2.670
2.801
18,785
+0.04(+1.36%)
Jan 27, 2003
2.811
2.858
2.764
2.764
150,280
-0.10(-3.59%)
Jan 24, 2003
2.923
2.933
2.811
2.867
224,993
-0.05(-1.61%)
Jan 23, 2003
2.858
2.923
2.792
2.914
376,128
+0.06(+1.97%)
Jan 22, 2003
2.867
2.876
2.858
2.858
5,443
+0.00(+0.00%)
Jan 21, 2003
2.895
2.895
2.858
2.858
9,072
-0.05(-1.61%)
Jan 17, 2003
2.951
2.951
2.858
2.904
9,392
-0.08(-2.82%)
Jan 16, 2003
2.961
2.998
2.904
2.989
61,691
+0.04(+1.27%)
Jan 15, 2003
2.961
2.961
2.951
2.951
12,381
-0.01(-0.32%)
Jan 14, 2003
2.979
2.979
2.951
2.961
11,527
-0.03(-0.94%)
Jan 13, 2003
2.970
2.989
2.951
2.989
16,116
+0.01(+0.31%)
Jan 10, 2003
3.045
3.073
2.904
2.979
40,985
-0.07(-2.15%)
Jan 09, 2003
3.045
3.045
2.998
3.045
45,468
+0.03(+0.93%)
Jan 08, 2003
3.017
3.082
2.942
3.017
25,295
+0.00(+0.00%)
Jan 07, 2003
2.904
3.045
2.867
3.017
22,947
+0.08(+2.88%)
Jan 06, 2003
2.904
2.951
2.886
2.933
10,886
+0.05(+1.62%)
Jan 03, 2003
2.876
2.904
2.858
2.886
19,318
+0.00(+0.00%)
Jan 02, 2003
2.829
2.886
2.820
2.886
8,218
+0.07(+2.67%)
Dec 31, 2002
2.764
2.858
2.623
2.811
154,549
-0.01(-0.33%)
Dec 30, 2002
2.858
2.858
2.811
2.820
62,225
-0.04(-1.31%)
Dec 27, 2002
2.895
2.951
2.820
2.858
120,288
-0.05(-1.61%)
Dec 26, 2002
2.858
2.904
2.811
2.904
94,138
+0.07(+2.65%)
Dec 24, 2002
2.801
2.895
2.801
2.829
38,530
+0.03(+1.00%)
Dec 23, 2002
2.764
2.839
2.726
2.801
25,189
+0.07(+2.40%)
Dec 20, 2002
2.670
2.811
2.623
2.736
753,857
+0.02(+0.69%)
Dec 19, 2002
2.295
2.858
2.295
2.717
383,706
+0.42(+18.37%)
Dec 18, 2002
2.530
2.530
2.295
2.295
27,643
-0.14(-5.77%)
Dec 17, 2002
2.314
2.436
2.314
2.436
12,274
+0.14(+6.12%)
Dec 16, 2002
2.164
2.295
2.164
2.295
9,926
+0.14(+6.52%)
Dec 13, 2002
2.333
2.333
2.155
2.155
9,499
-0.18(-7.63%)
Dec 12, 2002
2.389
2.389
2.249
2.333
18,891
+0.03(+1.22%)
Dec 11, 2002
2.342
2.370
2.305
2.305
25,082
+0.19(+8.85%)
Dec 10, 2002
2.071
2.202
2.071
2.117
9,285
+0.06(+2.73%)
Dec 09, 2002
2.108
2.146
1.968
2.061
27,003
-0.14(-6.38%)
Dec 06, 2002
2.155
2.473
2.127
2.202
48,883
-0.23(-9.62%)
Dec 05, 2002
2.483
2.577
2.389
2.436
18,464
-0.06(-2.26%)
Dec 04, 2002
2.567
2.567
2.342
2.492
18,998
-0.04(-1.48%)
Dec 03, 2002
2.811
2.923
2.530
2.530
74,072
-0.16(-5.92%)
Dec 02, 2002
2.342
2.708
2.295
2.689
50,591
+0.39(+17.14%)
Nov 29, 2002
2.174
2.295
2.174
2.295
13,341
+0.14(+6.52%)
Nov 27, 2002
2.071
2.155
2.014
2.155
45,468
+0.08(+4.07%)
Nov 26, 2002
2.155
2.183
2.061
2.071
37,143
-0.07(-3.07%)
Nov 25, 2002
2.014
2.155
2.005
2.136
58,169
+0.22(+11.22%)
Nov 22, 2002
1.921
1.968
1.874
1.921
35,435
-0.01(-0.49%)
Nov 21, 2002
1.855
1.968
1.855
1.930
48,883
+0.02(+0.98%)
Nov 20, 2002
1.883
1.921
1.874
1.911
35,969
-0.01(-0.49%)
Nov 19, 2002
1.883
1.930
1.874
1.921
56,782
+0.03(+1.48%)
Nov 18, 2002
1.921
1.968
1.883
1.893
14,409
-0.02(-0.98%)
Nov 15, 2002
1.921
1.921
1.874
1.911
30,739
-0.06(-2.86%)
Nov 14, 2002
1.939
1.958
1.874
1.968
75,673
+0.05(+2.44%)
Nov 13, 2002
1.874
1.968
1.864
1.921
41,839
+0.00(+0.00%)
Nov 12, 2002
1.874
1.958
1.874
1.921
65,854
+0.05(+2.50%)
Nov 11, 2002
1.874
1.874
1.864
1.874
20,492
+0.00(+0.00%)
Nov 08, 2002
1.874
1.921
1.864
1.874
26,790
-0.01(-0.50%)
Nov 07, 2002
1.921
1.958
1.874
1.883
11,527
-0.08(-4.29%)
Nov 06, 2002
1.827
2.108
1.827
1.968
102,784
+0.22(+12.90%)
Nov 05, 2002
1.686
1.780
1.640
1.743
22,093
+0.01(+0.54%)
Nov 04, 2002
1.715
1.874
1.649
1.733
40,985
+0.11(+6.94%)
Nov 01, 2002
1.640
1.715
1.555
1.621
29,885
+0.01(+0.58%)
Oct 31, 2002
1.593
1.640
1.555
1.611
24,975
+0.02(+1.18%)
Oct 30, 2002
1.574
1.686
1.537
1.593
24,868
+0.07(+4.94%)
Oct 29, 2002
1.686
1.686
1.508
1.518
15,903
-0.19(-10.99%)
Oct 28, 2002
1.752
1.780
1.686
1.705
29,458
-0.14(-7.61%)
Oct 25, 2002
1.827
1.846
1.733
1.846
27,643
+0.07(+3.68%)
Oct 24, 2002
1.780
2.061
1.715
1.780
91,257
+0.06(+3.26%)
Oct 23, 2002
1.583
1.780
1.574
1.724
71,618
+0.12(+7.60%)
Oct 22, 2002
1.312
1.640
1.274
1.602
1,292,220
+0.36(+28.57%)
Oct 21, 2002
1.284
1.284
1.171
1.246
95,739
-0.06(-4.32%)
Oct 18, 2002
1.480
1.480
1.284
1.302
279,641
-0.20(-13.12%)
Oct 17, 2002
1.405
1.518
1.405
1.499
238,442
+0.08(+5.96%)
Oct 16, 2002
1.715
1.715
1.405
1.415
96,593
-0.29(-17.03%)
Oct 15, 2002
1.649
1.761
1.649
1.705
55,074
+0.15(+9.64%)
Oct 14, 2002
1.574
1.574
1.537
1.555
70,977
+0.07(+5.06%)
Oct 11, 2002
1.715
1.715
1.405
1.480
91,257
-0.23(-13.66%)
Oct 10, 2002
1.883
1.883
1.658
1.715
119,007
-0.17(-8.96%)
Oct 09, 2002
2.014
2.024
1.874
1.883
146,651
-0.04(-1.95%)
Oct 08, 2002
1.968
1.968
1.921
1.921
113,991
+0.04(+1.99%)
Oct 07, 2002
2.080
2.080
1.874
1.883
15,903
-0.20(-9.46%)
Oct 04, 2002
2.155
2.155
2.080
2.080
43,013
-0.10(-4.72%)
Oct 03, 2002
2.108
2.258
2.108
2.183
92,324
+0.07(+3.56%)
Oct 02, 2002
2.099
2.127
2.089
2.108
56,141
+0.01(+0.45%)
Oct 01, 2002
2.314
2.314
2.089
2.099
43,653
-0.22(-9.68%)
Sep 30, 2002
2.333
2.342
2.211
2.324
49,417
-0.02(-0.80%)
Sep 27, 2002
2.577
2.577
2.295
2.342
32,980
-0.23(-9.09%)
Sep 26, 2002
2.567
2.623
2.483
2.577
26,042
-0.05(-1.79%)
Sep 25, 2002
2.633
2.670
2.577
2.623
18,358
-0.05(-1.75%)
Sep 24, 2002
2.605
2.680
2.605
2.670
12,274
+0.08(+3.26%)
Sep 23, 2002
2.577
2.717
2.577
2.586
15,262
-0.04(-1.43%)
Sep 20, 2002
2.623
2.623
2.567
2.623
277,506
+0.05(+1.82%)
Sep 19, 2002
2.811
2.848
2.577
2.577
32,126
-0.22(-7.72%)
Sep 18, 2002
2.558
2.811
2.558
2.792
20,279
+0.26(+10.37%)
Sep 17, 2002
2.539
2.623
2.511
2.530
10,993
-0.02(-0.74%)
Sep 16, 2002
2.445
2.548
2.352
2.548
40,025
+0.11(+4.62%)
Sep 13, 2002
2.511
2.511
2.436
2.436
36,502
-0.05(-1.89%)
Sep 12, 2002
2.848
2.848
2.473
2.483
57,849
-0.37(-12.83%)
Sep 11, 2002
2.736
2.876
2.736
2.848
26,896
+0.08(+3.05%)
Sep 10, 2002
2.867
2.867
2.717
2.764
146,224
-0.10(-3.59%)
Sep 09, 2002
3.186
3.186
2.858
2.867
9,819
-0.26(-8.38%)
Sep 06, 2002
2.998
3.129
2.979
3.129
16,650
+0.14(+4.70%)
Sep 05, 2002
3.139
3.186
2.989
2.989
14,088
-0.20(-6.18%)
Sep 04, 2002
3.139
3.186
3.101
3.186
14,409
+0.05(+1.49%)
Sep 03, 2002
3.186
3.186
3.045
3.139
21,453
-0.05(-1.47%)
Aug 30, 2002
3.289
3.307
3.186
3.186
14,515
-0.05(-1.45%)
Aug 29, 2002
3.260
3.289
3.204
3.232
32,020
+0.02(+0.58%)
Aug 28, 2002
3.232
3.335
3.148
3.214
181,446
+0.06(+1.78%)
Aug 27, 2002
3.279
3.317
3.157
3.157
28,924
-0.17(-5.07%)
Aug 26, 2002
3.326
3.392
3.232
3.326
36,502
+0.09(+2.90%)
Aug 23, 2002
3.382
3.438
3.232
3.232
20,919
-0.15(-4.43%)
Aug 22, 2002
3.429
3.438
3.373
3.382
30,098
-0.05(-1.37%)
Aug 21, 2002
3.232
3.429
3.232
3.429
27,323
+0.10(+3.10%)
Aug 20, 2002
3.457
3.457
3.279
3.326
9,926
-0.10(-3.01%)
Aug 16, 2002
3.373
3.429
3.317
3.429
17,611
+0.06(+1.67%)
Aug 15, 2002
3.467
3.485
3.373
3.373
4,482
-0.07(-1.91%)
Aug 14, 2002
3.279
3.438
3.232
3.438
17,611
+0.15(+4.56%)
Aug 13, 2002
3.513
3.513
3.279
3.289
41,199
-0.22(-6.40%)
Aug 12, 2002
3.485
3.513
3.420
3.513
4,803
-0.02(-0.53%)
Aug 07, 2002
3.467
3.542
3.438
3.532
66,601
-0.02(-0.53%)
Aug 06, 2002
3.429
3.560
3.410
3.551
65,641
+0.13(+3.84%)
Aug 05, 2002
3.429
3.513
3.373
3.420
653,741
-0.04(-1.08%)
Aug 02, 2002
3.457
3.560
3.420
3.457
6,510,734
+0.00(+0.00%)
Aug 01, 2002
3.467
3.467
3.457
3.457
47,389
-0.06(-1.60%)
Jul 31, 2002
3.551
3.560
3.513
3.513
379,223
-0.05(-1.32%)
Jul 30, 2002
3.513
3.560
3.326
3.560
20,706
+0.00(+0.00%)
Jul 29, 2002
3.542
3.663
3.420
3.560
78,875
+0.02(+0.53%)
Jul 26, 2002
3.513
3.542
3.467
3.542
44,294
+0.08(+2.44%)
Jul 25, 2002
3.326
3.513
3.326
3.457
11,527
+0.04(+1.10%)
Jul 24, 2002
3.364
3.420
3.242
3.420
41,305
-0.04(-1.08%)
Jul 23, 2002
3.157
3.551
3.157
3.457
144,090
+0.21(+6.34%)
Jul 22, 2002
3.139
3.270
3.092
3.251
22,414
+0.02(+0.58%)
Jul 19, 2002
3.279
3.345
3.232
3.232
28,924
-0.20(-5.74%)
Jul 17, 2002
3.513
3.513
3.279
3.429
30,632
-0.21(-5.67%)
Jul 12, 2002
3.804
3.804
3.635
3.635
5,016
-0.16(-4.20%)
Jul 11, 2002
3.785
3.832
3.738
3.795
9,072
+0.00(+0.00%)
Jul 10, 2002
3.701
3.795
3.654
3.795
14,302
+0.07(+1.76%)
Jul 09, 2002
3.823
3.823
3.729
3.729
9,285
-0.09(-2.45%)
Jul 08, 2002
3.869
3.869
3.823
3.823
16,543
-0.05(-1.21%)
Jul 05, 2002
3.776
3.869
3.710
3.869
23,588
+0.08(+2.23%)
Jul 04, 2002
3.748
3.795
3.626
3.785
60,197
+0.00(+0.00%)
Jul 03, 2002
3.748
3.795
3.626
3.785
60,197
+0.04(+1.00%)
Jul 02, 2002
3.935
4.029
3.635
3.748
75,247
-0.22(-5.44%)
Jul 01, 2002
4.076
4.076
3.954
3.963
13,021
-0.11(-2.76%)
Jun 28, 2002
3.973
4.076
3.973
4.076
92,324
+0.09(+2.35%)
Jun 27, 2002
3.926
4.047
3.926
3.982
36,716
+0.06(+1.43%)
Jun 26, 2002
3.748
3.935
3.710
3.926
34,474
+0.18(+4.75%)
Jun 25, 2002
3.841
3.860
3.720
3.748
21,133
+0.01(+0.25%)
Jun 21, 2002
3.560
3.720
3.560
3.738
53,259
+0.15(+4.18%)
Jun 20, 2002
3.579
3.654
3.513
3.588
74,072
-0.02(-0.52%)
Jun 19, 2002
3.916
3.935
3.607
3.607
92,217
-0.31(-7.89%)
Jun 18, 2002
3.898
3.935
3.898
3.916
19,852
+0.01(+0.24%)
Jun 17, 2002
3.935
3.935
3.860
3.907
118,687
+0.02(+0.48%)
Jun 14, 2002
3.654
3.888
3.560
3.888
20,919
+0.07(+1.72%)
Jun 12, 2002
4.029
4.029
3.748
3.823
18,251
-0.16(-4.00%)
Jun 11, 2002
4.263
4.272
3.982
3.982
35,755
-0.27(-6.39%)
Jun 10, 2002
4.188
4.404
4.188
4.254
33,194
+0.05(+1.11%)
Jun 07, 2002
3.841
4.207
3.841
4.207
58,169
+0.32(+8.19%)
Jun 06, 2002
4.132
4.160
3.888
3.888
62,972
-0.26(-6.32%)
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.