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
Owens & Minor
(NY:
OMI
)
19.11
-1.10 (-5.44%)
Official Closing Price
Updated: 7:00 PM EDT, May 16, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2003
9.130
9.354
9.130
9.230
349,241
+0.05(+0.54%)
Apr 29, 2003
8.982
9.210
8.982
9.180
1,030,594
+0.10(+1.09%)
Apr 28, 2003
8.932
9.125
8.932
9.081
525,373
+0.15(+1.67%)
Apr 25, 2003
9.175
9.220
8.927
8.932
384,709
-0.24(-2.60%)
Apr 24, 2003
9.130
9.344
9.011
9.170
496,958
+0.00(+0.00%)
Apr 23, 2003
9.021
9.220
9.006
9.170
298,658
+0.15(+1.65%)
Apr 22, 2003
8.803
9.031
8.758
9.021
390,755
+0.20(+2.25%)
Apr 21, 2003
8.312
8.952
8.312
8.823
344,807
+0.26(+3.07%)
Apr 17, 2003
8.436
9.046
8.436
8.560
474,589
+0.33(+3.98%)
Apr 16, 2003
8.386
8.411
8.198
8.232
202,934
-0.15(-1.83%)
Apr 15, 2003
8.426
8.431
8.297
8.386
103,381
-0.04(-0.47%)
Apr 14, 2003
8.401
8.456
8.336
8.426
337,754
+0.07(+0.89%)
Apr 11, 2003
8.386
8.535
8.332
8.351
285,559
+0.02(+0.24%)
Apr 10, 2003
8.287
8.465
8.198
8.332
352,062
-0.03(-0.36%)
Apr 09, 2003
8.431
8.510
8.287
8.361
437,509
-0.17(-1.98%)
Apr 08, 2003
8.609
8.679
8.436
8.530
306,719
-0.15(-1.72%)
Apr 07, 2003
8.743
8.892
8.585
8.679
266,011
+0.11(+1.27%)
Apr 04, 2003
8.962
9.031
8.570
8.570
198,501
-0.37(-4.11%)
Apr 03, 2003
8.882
9.135
8.877
8.937
266,011
+0.17(+1.92%)
Apr 02, 2003
8.709
8.833
8.709
8.768
683,973
+0.06(+0.68%)
Apr 01, 2003
8.659
8.843
8.659
8.709
258,555
+0.00(+0.00%)
Mar 31, 2003
8.684
8.833
8.560
8.709
417,961
+0.00(+0.00%)
Mar 28, 2003
8.565
8.733
8.565
8.709
277,901
+0.15(+1.74%)
Mar 27, 2003
8.336
8.634
8.287
8.560
147,515
+0.25(+2.99%)
Mar 26, 2003
8.436
8.436
8.312
8.312
261,578
-0.13(-1.53%)
Mar 25, 2003
8.356
8.441
8.351
8.441
193,866
+0.12(+1.43%)
Mar 24, 2003
8.386
8.386
8.312
8.322
120,511
-0.04(-0.53%)
Mar 21, 2003
8.312
8.475
8.312
8.366
424,208
+0.09(+1.08%)
Mar 20, 2003
8.386
8.461
8.262
8.277
628,957
-0.16(-1.88%)
Mar 19, 2003
8.376
8.436
8.247
8.436
246,867
+0.03(+0.41%)
Mar 18, 2003
8.386
8.436
8.292
8.401
334,530
+0.01(+0.12%)
Mar 17, 2003
8.093
8.426
8.093
8.391
195,478
+0.25(+3.05%)
Mar 14, 2003
8.188
8.336
8.064
8.143
103,583
-0.09(-1.14%)
Mar 13, 2003
8.088
8.287
8.059
8.237
342,792
+0.20(+2.47%)
Mar 12, 2003
7.820
8.064
7.820
8.039
879,048
+0.17(+2.14%)
Mar 11, 2003
7.989
8.113
7.870
7.870
213,212
-0.12(-1.49%)
Mar 10, 2003
8.064
8.064
7.900
7.989
285,358
-0.12(-1.53%)
Mar 07, 2003
7.964
8.158
7.930
8.113
229,939
+0.02(+0.31%)
Mar 06, 2003
8.093
8.113
7.939
8.088
321,229
+0.02(+0.25%)
Mar 05, 2003
8.088
8.163
7.964
8.069
223,087
-0.06(-0.79%)
Mar 04, 2003
8.113
8.138
8.088
8.133
311,556
+0.02(+0.31%)
Mar 03, 2003
8.188
8.312
8.108
8.108
274,879
+0.02(+0.25%)
Feb 28, 2003
8.168
8.188
8.088
8.088
217,444
-0.07(-0.91%)
Feb 27, 2003
8.088
8.188
8.064
8.163
255,734
+0.10(+1.23%)
Feb 26, 2003
8.237
8.327
8.064
8.064
122,325
-0.17(-2.11%)
Feb 25, 2003
8.014
8.237
7.944
8.237
252,308
+0.17(+2.15%)
Feb 24, 2003
8.188
8.188
7.984
8.064
303,898
-0.15(-1.87%)
Feb 21, 2003
8.133
8.307
8.113
8.217
262,384
+0.13(+1.66%)
Feb 20, 2003
8.198
8.292
8.083
8.083
159,808
-0.11(-1.33%)
Feb 19, 2003
8.193
8.237
8.113
8.193
320,020
+0.00(+0.06%)
Feb 18, 2003
8.188
8.247
8.088
8.188
470,155
+0.07(+0.92%)
Feb 14, 2003
7.915
8.212
7.915
8.113
530,210
-0.02(-0.30%)
Feb 13, 2003
8.188
8.217
8.059
8.138
363,751
-0.00(-0.06%)
Feb 12, 2003
8.237
8.302
8.113
8.143
302,890
-0.12(-1.50%)
Feb 11, 2003
8.262
8.267
8.123
8.267
715,209
+0.05(+0.66%)
Feb 10, 2003
7.969
8.227
7.964
8.212
541,697
+0.25(+3.12%)
Feb 07, 2003
8.163
8.163
7.964
7.964
721,456
-0.17(-2.13%)
Feb 06, 2003
8.113
8.227
8.088
8.138
226,714
+0.07(+0.86%)
Feb 05, 2003
8.163
8.168
8.029
8.069
184,596
+0.00(+0.06%)
Feb 04, 2003
8.039
8.103
7.989
8.064
308,332
-0.01(-0.18%)
Feb 03, 2003
7.954
8.113
7.885
8.078
226,311
+0.06(+0.80%)
Jan 31, 2003
8.088
8.153
7.885
8.014
354,078
-0.05(-0.62%)
Jan 30, 2003
8.461
8.461
8.064
8.064
201,524
-0.05(-0.67%)
Jan 29, 2003
8.029
8.123
7.815
8.118
268,027
+0.09(+1.11%)
Jan 28, 2003
8.113
8.188
7.905
8.029
207,368
-0.03(-0.43%)
Jan 27, 2003
8.138
8.247
8.044
8.064
149,127
-0.10(-1.22%)
Jan 24, 2003
8.332
8.336
8.158
8.163
376,850
-0.17(-2.08%)
Jan 23, 2003
8.302
8.416
8.227
8.336
99,754
+0.11(+1.33%)
Jan 22, 2003
8.113
8.341
8.073
8.227
167,265
+0.10(+1.22%)
Jan 21, 2003
8.277
8.356
8.128
8.128
160,211
-0.05(-0.61%)
Jan 17, 2003
8.436
8.456
8.178
8.178
113,256
-0.26(-3.06%)
Jan 16, 2003
8.237
8.461
8.163
8.436
203,136
+0.22(+2.66%)
Jan 15, 2003
8.188
8.396
8.138
8.217
233,969
-0.02(-0.24%)
Jan 14, 2003
8.461
8.465
8.212
8.237
145,903
-0.20(-2.41%)
Jan 13, 2003
8.212
8.470
8.163
8.441
369,998
+0.30(+3.66%)
Jan 10, 2003
8.222
8.416
8.113
8.143
93,104
-0.09(-1.14%)
Jan 09, 2003
8.158
8.356
8.088
8.237
189,634
+0.11(+1.41%)
Jan 08, 2003
8.312
8.381
8.123
8.123
150,337
-0.19(-2.27%)
Jan 07, 2003
8.366
8.401
8.148
8.312
290,799
-0.05(-0.59%)
Jan 06, 2003
8.386
8.436
8.312
8.361
137,036
+0.06(+0.72%)
Jan 03, 2003
8.297
8.436
8.207
8.302
183,588
+0.00(+0.06%)
Jan 02, 2003
8.188
8.332
8.103
8.297
157,793
+0.15(+1.83%)
Dec 31, 2002
8.461
8.461
8.148
8.148
356,496
-0.34(-3.98%)
Dec 30, 2002
8.312
8.575
8.198
8.485
374,028
+0.23(+2.83%)
Dec 27, 2002
8.059
8.366
8.029
8.252
185,603
+0.19(+2.34%)
Dec 26, 2002
8.158
8.287
8.024
8.064
141,268
-0.08(-1.04%)
Dec 24, 2002
8.029
8.302
7.999
8.148
66,502
+0.11(+1.36%)
Dec 23, 2002
8.064
8.108
7.890
8.039
191,851
+0.08(+1.00%)
Dec 20, 2002
7.989
8.138
7.890
7.959
343,397
+0.09(+1.20%)
Dec 19, 2002
7.890
7.939
7.865
7.865
219,862
+0.02(+0.32%)
Dec 18, 2002
7.964
8.039
7.840
7.840
1,597,079
-0.17(-2.17%)
Dec 17, 2002
8.034
8.188
7.984
8.014
145,903
-0.02(-0.25%)
Dec 16, 2002
7.939
8.064
7.855
8.034
173,109
+0.19(+2.40%)
Dec 13, 2002
8.019
8.088
7.840
7.845
1,053,770
-0.19(-2.35%)
Dec 12, 2002
8.088
8.188
8.014
8.034
129,580
-0.02(-0.31%)
Dec 11, 2002
8.287
8.302
7.949
8.059
249,688
-0.27(-3.22%)
Dec 10, 2002
8.212
8.341
8.153
8.327
99,351
+0.06(+0.78%)
Dec 09, 2002
8.406
8.411
8.227
8.262
673,493
-0.09(-1.13%)
Dec 06, 2002
8.113
8.356
8.019
8.356
669,261
+0.24(+3.00%)
Dec 05, 2002
8.227
8.272
8.039
8.113
135,424
-0.11(-1.39%)
Dec 04, 2002
8.133
8.287
8.078
8.227
179,356
+0.09(+1.10%)
Dec 03, 2002
8.312
8.312
8.138
8.138
151,344
-0.17(-2.09%)
Dec 02, 2002
8.510
8.609
8.143
8.312
354,078
+0.12(+1.52%)
Nov 29, 2002
8.530
8.530
8.138
8.188
224,699
+0.05(+0.67%)
Nov 27, 2002
7.944
8.133
7.944
8.133
153,561
+0.19(+2.37%)
Nov 26, 2002
8.039
8.039
7.806
7.944
149,934
-0.09(-1.17%)
Nov 25, 2002
8.019
8.163
7.994
8.039
209,182
+0.02(+0.25%)
Nov 22, 2002
7.890
8.039
7.880
8.019
237,194
+0.08(+1.00%)
Nov 21, 2002
7.791
7.974
7.468
7.939
510,863
+0.12(+1.52%)
Nov 20, 2002
7.761
7.930
7.567
7.820
476,201
+0.36(+4.79%)
Nov 19, 2002
7.195
7.572
7.195
7.463
257,749
-0.06(-0.79%)
Nov 18, 2002
7.994
8.029
7.488
7.523
224,699
-0.45(-5.66%)
Nov 15, 2002
7.890
8.193
7.890
7.974
103,180
+0.03(+0.44%)
Nov 14, 2002
7.667
7.949
7.667
7.939
207,771
+0.32(+4.23%)
Nov 13, 2002
7.428
7.781
7.413
7.617
487,688
+0.14(+1.86%)
Nov 12, 2002
7.567
7.726
7.433
7.478
131,998
-0.08(-1.12%)
Nov 11, 2002
7.478
7.567
7.369
7.562
201,725
+0.03(+0.40%)
Nov 08, 2002
7.344
7.533
7.220
7.533
472,171
+0.06(+0.86%)
Nov 07, 2002
7.716
7.716
7.359
7.468
134,416
-0.27(-3.53%)
Nov 06, 2002
7.443
7.741
7.389
7.741
508,042
+0.30(+4.00%)
Nov 05, 2002
7.667
7.761
7.071
7.443
597,922
-0.26(-3.41%)
Nov 04, 2002
7.915
8.098
7.691
7.706
727,300
+0.09(+1.17%)
Nov 01, 2002
7.354
7.657
7.344
7.617
499,981
+0.31(+4.28%)
Oct 31, 2002
7.245
7.304
7.136
7.304
189,634
+0.11(+1.52%)
Oct 30, 2002
7.344
7.344
7.056
7.195
355,690
-0.12(-1.69%)
Oct 29, 2002
7.394
7.423
7.091
7.319
137,842
-0.02(-0.34%)
Oct 28, 2002
7.518
7.518
7.220
7.344
414,938
-0.04(-0.60%)
Oct 25, 2002
7.012
7.418
7.002
7.389
213,212
+0.32(+4.49%)
Oct 24, 2002
7.270
7.294
7.071
7.071
286,768
-0.17(-2.40%)
Oct 23, 2002
7.195
7.334
7.096
7.245
132,199
+0.07(+1.04%)
Oct 22, 2002
7.146
7.344
7.106
7.170
166,257
-0.02(-0.34%)
Oct 21, 2002
7.096
7.245
7.012
7.195
114,264
+0.12(+1.75%)
Oct 18, 2002
7.170
7.170
6.917
7.071
302,286
-0.10(-1.38%)
Oct 17, 2002
7.076
7.185
7.021
7.170
156,382
+0.09(+1.33%)
Oct 16, 2002
7.359
7.404
7.017
7.076
170,489
-0.23(-3.19%)
Oct 15, 2002
7.121
7.309
7.096
7.309
364,960
+0.30(+4.32%)
Oct 14, 2002
7.146
7.146
6.942
7.007
257,144
-0.14(-1.94%)
Oct 11, 2002
6.848
7.195
6.848
7.146
227,923
+0.27(+3.97%)
Oct 10, 2002
6.600
6.947
6.451
6.873
102,172
+0.22(+3.36%)
Oct 09, 2002
6.922
6.932
6.649
6.649
110,838
-0.30(-4.29%)
Oct 08, 2002
6.853
6.972
6.833
6.947
240,821
+0.02(+0.29%)
Oct 07, 2002
6.848
6.977
6.798
6.927
531,419
+0.13(+1.90%)
Oct 04, 2002
7.041
7.046
6.629
6.798
133,409
-0.22(-3.18%)
Oct 03, 2002
6.937
7.106
6.917
7.021
147,515
+0.08(+1.14%)
Oct 02, 2002
7.270
7.270
6.848
6.942
727,703
-0.38(-5.15%)
Oct 01, 2002
7.096
7.319
6.992
7.319
196,284
+0.23(+3.22%)
Sep 30, 2002
7.136
7.255
6.952
7.091
252,711
-0.04(-0.56%)
Sep 27, 2002
7.369
7.423
7.111
7.131
125,952
-0.24(-3.23%)
Sep 26, 2002
7.151
7.369
7.146
7.369
114,667
+0.24(+3.34%)
Sep 25, 2002
6.977
7.131
6.897
7.131
191,246
+0.20(+2.94%)
Sep 24, 2002
6.922
7.071
6.897
6.927
144,694
-0.03(-0.43%)
Sep 23, 2002
7.146
7.195
6.947
6.957
434,486
-0.39(-5.33%)
Sep 20, 2002
7.448
7.458
7.344
7.349
432,470
-0.09(-1.27%)
Sep 19, 2002
7.394
7.468
7.329
7.443
146,709
+0.00(+0.00%)
Sep 18, 2002
7.409
7.448
7.245
7.443
139,454
+0.00(+0.00%)
Sep 17, 2002
7.468
7.567
7.369
7.443
203,136
-0.03(-0.40%)
Sep 16, 2002
7.458
7.572
7.354
7.473
151,143
+0.00(+0.07%)
Sep 13, 2002
7.270
7.503
7.270
7.468
115,070
+0.15(+2.03%)
Sep 12, 2002
7.493
7.493
7.319
7.319
118,697
-0.12(-1.67%)
Sep 11, 2002
7.404
7.552
7.404
7.443
349,241
+0.00(+0.00%)
Sep 10, 2002
7.448
7.607
7.443
7.443
150,941
-0.00(-0.07%)
Sep 09, 2002
7.309
7.493
7.284
7.448
599,937
+0.13(+1.76%)
Sep 06, 2002
7.230
7.418
7.230
7.319
403,048
+0.14(+1.94%)
Sep 05, 2002
7.255
7.319
7.180
7.180
140,663
-0.07(-1.03%)
Sep 04, 2002
7.200
7.389
7.185
7.255
306,719
+0.05(+0.76%)
Sep 03, 2002
7.190
7.270
7.185
7.200
540,689
+0.03(+0.42%)
Aug 30, 2002
7.046
7.245
7.046
7.170
354,078
-0.02(-0.34%)
Aug 29, 2002
7.245
7.319
7.175
7.195
163,637
+0.00(+0.00%)
Aug 28, 2002
7.294
7.384
7.195
7.195
130,587
-0.10(-1.36%)
Aug 27, 2002
7.438
7.438
7.270
7.294
1,192,821
-0.09(-1.28%)
Aug 26, 2002
7.369
7.394
7.324
7.389
181,371
+0.04(+0.61%)
Aug 23, 2002
7.394
7.468
7.329
7.344
261,376
-0.00(-0.07%)
Aug 22, 2002
7.146
7.438
7.146
7.349
9,733,619
+0.15(+2.14%)
Aug 21, 2002
7.146
7.270
7.111
7.195
141,066
+0.00(+0.00%)
Aug 20, 2002
7.210
7.210
7.046
7.195
87,259
-0.02(-0.27%)
Aug 16, 2002
7.175
7.324
7.175
7.215
187,820
+0.04(+0.55%)
Aug 15, 2002
7.220
7.384
7.151
7.175
281,529
-0.02(-0.28%)
Aug 14, 2002
7.245
7.294
7.096
7.195
804,484
-0.08(-1.09%)
Aug 13, 2002
7.240
7.433
7.240
7.275
213,212
-0.06(-0.88%)
Aug 12, 2002
7.299
7.369
7.160
7.339
272,057
-0.05(-0.74%)
Aug 07, 2002
7.319
7.409
7.245
7.394
216,638
+0.20(+2.76%)
Aug 06, 2002
6.927
7.195
6.927
7.195
1,039,260
+0.34(+5.00%)
Aug 05, 2002
7.146
7.175
6.853
6.853
212,205
-0.37(-5.15%)
Aug 02, 2002
7.443
7.443
7.155
7.225
232,558
-0.22(-2.93%)
Aug 01, 2002
7.344
7.746
7.329
7.443
233,365
+0.12(+1.69%)
Jul 31, 2002
7.458
7.488
7.309
7.319
419,976
-0.15(-2.06%)
Jul 30, 2002
7.394
7.518
7.245
7.473
767,202
+0.04(+0.60%)
Jul 29, 2002
7.443
7.637
7.121
7.428
40,304
-0.01(-0.20%)
Jul 26, 2002
7.394
7.443
7.245
7.443
255,935
+0.12(+1.63%)
Jul 25, 2002
7.210
7.533
7.136
7.324
582,203
+0.11(+1.58%)
Jul 24, 2002
6.823
7.230
6.585
7.210
341,986
+0.27(+3.93%)
Jul 23, 2002
6.992
7.121
6.897
6.937
306,921
-0.05(-0.78%)
Jul 22, 2002
7.220
7.463
6.878
6.992
562,857
-0.10(-1.47%)
Jul 19, 2002
7.384
7.418
7.012
7.096
365,766
-0.82(-10.34%)
Jul 17, 2002
8.733
8.733
7.815
7.915
1,210,757
-1.10(-12.17%)
Jul 12, 2002
8.907
9.155
8.659
9.011
143,888
+0.08(+0.89%)
Jul 11, 2002
9.205
9.205
8.659
8.932
270,848
-0.33(-3.59%)
Jul 10, 2002
9.250
9.289
9.111
9.264
169,280
+0.03(+0.38%)
Jul 09, 2002
9.527
9.527
9.230
9.230
232,558
-0.30(-3.12%)
Jul 08, 2002
9.458
9.527
9.458
9.527
252,509
+0.07(+0.73%)
Jul 05, 2002
9.428
9.552
9.388
9.458
68,316
+0.03(+0.32%)
Jul 04, 2002
9.503
9.503
9.220
9.428
207,972
+0.00(+0.00%)
Jul 03, 2002
9.503
9.503
9.220
9.428
207,972
+0.09(+1.01%)
Jul 02, 2002
9.453
9.453
8.987
9.334
264,399
-0.13(-1.42%)
Jul 01, 2002
9.795
9.795
9.304
9.468
219,258
-0.34(-3.44%)
Jun 28, 2002
9.627
9.900
9.542
9.805
672,284
+0.05(+0.56%)
Jun 27, 2002
9.508
9.825
9.508
9.751
453,832
+0.32(+3.37%)
Jun 26, 2002
9.433
9.676
9.230
9.433
281,126
+0.00(+0.00%)
Jun 25, 2002
9.676
9.711
9.379
9.433
209,182
+0.05(+0.58%)
Jun 21, 2002
9.800
9.800
9.379
9.379
330,298
-0.25(-2.58%)
Jun 20, 2002
9.651
9.785
9.448
9.627
253,920
-0.03(-0.36%)
Jun 19, 2002
9.428
9.726
9.428
9.661
334,127
+0.21(+2.20%)
Jun 18, 2002
9.379
9.542
9.279
9.453
120,914
+0.03(+0.32%)
Jun 17, 2002
9.106
9.488
9.106
9.423
134,013
+0.37(+4.05%)
Jun 14, 2002
9.304
9.309
9.006
9.056
288,985
+0.02(+0.27%)
Jun 12, 2002
9.180
9.279
8.957
9.031
190,440
-0.25(-2.73%)
Jun 11, 2002
9.230
9.403
9.200
9.284
157,994
+0.00(+0.05%)
Jun 10, 2002
9.428
9.428
9.106
9.279
114,868
-0.10(-1.06%)
Jun 07, 2002
9.046
9.379
8.982
9.379
170,086
+0.33(+3.68%)
Jun 06, 2002
9.180
9.398
9.046
9.046
344,807
-0.13(-1.46%)
Jun 05, 2002
9.279
9.428
9.180
9.180
296,442
-0.18(-1.91%)
May 31, 2002
9.478
9.612
9.344
9.359
311,757
-0.02(-0.21%)
May 28, 2002
9.279
9.508
9.205
9.379
325,461
+0.15(+1.61%)
May 27, 2002
9.299
9.428
9.230
9.230
291,202
+0.00(+0.00%)
May 24, 2002
9.299
9.428
9.230
9.230
288,784
-0.06(-0.69%)
May 23, 2002
9.334
9.428
9.289
9.294
187,215
-0.11(-1.16%)
May 22, 2002
9.379
9.577
9.379
9.403
327,275
-0.02(-0.26%)
May 21, 2002
9.651
9.651
9.334
9.428
345,815
-0.22(-2.31%)
May 20, 2002
9.602
9.865
9.552
9.651
90,685
-0.07(-0.77%)
May 17, 2002
9.701
9.815
9.676
9.726
184,797
+0.15(+1.55%)
May 16, 2002
9.736
9.741
9.488
9.577
238,806
-0.16(-1.63%)
May 15, 2002
9.900
9.900
9.527
9.736
338,157
-0.23(-2.29%)
May 14, 2002
9.527
9.974
9.279
9.964
443,756
+0.44(+4.64%)
May 13, 2002
9.651
9.666
9.359
9.522
898,596
-0.15(-1.59%)
May 10, 2002
9.627
9.800
9.433
9.676
317,602
+0.00(+0.00%)
May 09, 2002
9.919
9.919
9.666
9.676
222,079
-0.21(-2.11%)
May 08, 2002
10.07
10.07
9.751
9.885
806,096
+0.01(+0.10%)
May 07, 2002
10.10
10.22
9.875
9.875
160,010
-0.27(-2.64%)
May 06, 2002
10.37
10.37
10.04
10.14
210,189
-0.21(-2.01%)
May 03, 2002
10.19
10.35
10.07
10.35
730,726
+0.29(+2.86%)
May 02, 2002
10.05
10.19
9.934
10.06
257,749
-0.11(-1.07%)
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.