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
(IX:
)
N/A
UNCHANGED
Last Price
Updated:
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 (%)
Jan 31, 2006
4894
4913
4877
4880
0
-12.00(-0.25%)
Jan 30, 2006
4869
4896
4869
4892
0
+24.90(+0.51%)
Jan 27, 2006
4829
4870
4828
4867
0
+55.30(+1.15%)
Jan 26, 2006
4784
4820
4780
4812
0
+0.00(+0.00%)
Jan 25, 2006
4784
4820
4780
4812
0
+32.20(+0.67%)
Jan 24, 2006
4769
4782
4761
4780
0
+13.20(+0.28%)
Jan 23, 2006
4801
4801
4729
4767
0
-39.50(-0.82%)
Jan 20, 2006
4801
4814
4797
4806
0
+15.20(+0.32%)
Jan 19, 2006
4743
4791
4731
4791
0
+51.10(+1.08%)
Jan 18, 2006
4820
4820
4740
4740
0
-77.50(-1.61%)
Jan 17, 2006
4788
4818
4788
4817
0
+31.40(+0.66%)
Jan 16, 2006
4788
4806
4779
4786
0
+1.60(+0.03%)
Jan 13, 2006
4779
4786
4766
4784
0
+2.60(+0.05%)
Jan 12, 2006
4785
4801
4773
4782
0
+0.60(+0.01%)
Jan 11, 2006
4760
4791
4760
4781
0
+19.40(+0.41%)
Jan 10, 2006
4775
4782
4751
4762
0
-14.10(-0.30%)
Jan 09, 2006
4748
4779
4748
4776
0
+39.40(+0.83%)
Jan 06, 2006
4758
4758
4731
4736
0
-21.50(-0.45%)
Jan 05, 2006
4765
4773
4752
4758
0
-7.20(-0.15%)
Jan 04, 2006
4731
4768
4731
4765
0
+44.00(+0.93%)
Jan 03, 2006
4708
4727
4698
4721
0
+12.30(+0.26%)
Dec 30, 2005
4717
4718
4695
4709
0
-6.40(-0.14%)
Dec 29, 2005
4702
4716
4700
4715
0
+17.90(+0.38%)
Dec 28, 2005
4669
4701
4667
4697
0
+4693.09(+111474.82%)
Dec 27, 2005
4.210
4.320
4.200
4.210
210,800
-4666.59(-99.91%)
Dec 23, 2005
4654
4675
4654
4671
0
+18.80(+0.40%)
Dec 22, 2005
4662
4670
4647
4652
0
-7.90(-0.17%)
Dec 21, 2005
4617
4661
4617
4660
0
+43.20(+0.94%)
Dec 20, 2005
4603
4620
4584
4617
0
+15.90(+0.35%)
Dec 19, 2005
4593
4622
4593
4601
0
+9.90(+0.22%)
Dec 16, 2005
4576
4591
4555
4591
0
+15.50(+0.34%)
Dec 15, 2005
4570
4592
4561
4575
0
+8.10(+0.18%)
Dec 14, 2005
4542
4572
4542
4567
0
+28.60(+0.63%)
Dec 13, 2005
4561
4561
4539
4539
0
-23.50(-0.52%)
Dec 12, 2005
4537
4580
4537
4562
0
+27.40(+0.60%)
Dec 09, 2005
4529
4542
4506
4535
0
+3.20(+0.07%)
Dec 08, 2005
4572
4574
4532
4532
0
-44.70(-0.98%)
Dec 07, 2005
4572
4584
4571
4576
0
+7.60(+0.17%)
Dec 06, 2005
4574
4587
4556
4569
0
-8.10(-0.18%)
Dec 05, 2005
4578
4582
4563
4577
0
+3.00(+0.07%)
Dec 02, 2005
4550
4589
4550
4574
0
+41.50(+0.92%)
Dec 01, 2005
4576
4576
4530
4532
0
-51.30(-1.12%)
Nov 30, 2005
4588
4622
4584
4584
0
-1.70(-0.04%)
Nov 29, 2005
4601
4602
4570
4585
0
-24.90(-0.54%)
Nov 28, 2005
4596
4610
4590
4610
0
+17.70(+0.39%)
Nov 25, 2005
4595
4607
4589
4592
0
-2.40(-0.05%)
Nov 24, 2005
4566
4598
4566
4595
0
+32.50(+0.71%)
Nov 23, 2005
4572
4590
4561
4562
0
-7.10(-0.16%)
Nov 22, 2005
4604
4622
4568
4570
0
-28.70(-0.62%)
Nov 21, 2005
4608
4614
4598
4598
0
-12.40(-0.27%)
Nov 18, 2005
4578
4611
4578
4611
0
+40.50(+0.89%)
Nov 17, 2005
4560
4585
4559
4570
0
+9.90(+0.22%)
Nov 16, 2005
4543
4564
4538
4560
0
+15.30(+0.34%)
Nov 15, 2005
4546
4554
4539
4545
0
-3.00(-0.07%)
Nov 14, 2005
4525
4554
4524
4548
0
+31.10(+0.69%)
Nov 11, 2005
4496
4527
4496
4517
0
+24.50(+0.55%)
Nov 10, 2005
4477
4493
4470
4492
0
+16.00(+0.36%)
Nov 09, 2005
4496
4496
4465
4476
0
-24.90(-0.55%)
Nov 08, 2005
4460
4501
4459
4501
0
+40.40(+0.91%)
Nov 07, 2005
4463
4467
4447
4461
0
-7.50(-0.17%)
Nov 04, 2005
4462
4480
4454
4468
0
+7.40(+0.17%)
Nov 03, 2005
4419
4467
4419
4461
0
+52.10(+1.18%)
Nov 02, 2005
4426
4431
4395
4409
0
-16.20(-0.37%)
Nov 01, 2005
4417
4429
4413
4425
0
+12.30(+0.28%)
Oct 31, 2005
4355
4413
4355
4413
0
+72.20(+1.66%)
Oct 28, 2005
4387
4387
4340
4340
0
-48.70(-1.11%)
Oct 27, 2005
4400
4408
4382
4389
0
-11.40(-0.26%)
Oct 26, 2005
4353
4401
4353
4401
0
+49.80(+1.14%)
Oct 25, 2005
4332
4373
4332
4351
0
+33.50(+0.78%)
Oct 24, 2005
4323
4326
4301
4317
0
-7.90(-0.18%)
Oct 21, 2005
4331
4335
4277
4325
0
-19.90(-0.46%)
Oct 20, 2005
4355
4385
4334
4345
0
-0.80(-0.02%)
Oct 19, 2005
4410
4411
4346
4346
0
-76.60(-1.73%)
Oct 18, 2005
4399
4425
4399
4422
0
+32.60(+0.74%)
Oct 17, 2005
4382
4413
4382
4390
0
+18.60(+0.43%)
Oct 14, 2005
4390
4395
4360
4371
0
-23.60(-0.54%)
Oct 13, 2005
4418
4418
4368
4395
0
-34.50(-0.78%)
Oct 12, 2005
4400
4434
4399
4429
0
+37.10(+0.84%)
Oct 11, 2005
4427
4428
4379
4392
0
-35.60(-0.80%)
Oct 10, 2005
4406
4438
4406
4428
0
+27.80(+0.63%)
Oct 07, 2005
4404
4431
4383
4400
0
-1.70(-0.04%)
Oct 06, 2005
4478
4478
4401
4402
0
-95.00(-2.11%)
Oct 05, 2005
4591
4591
4497
4497
0
-94.70(-2.06%)
Oct 04, 2005
4590
4602
4581
4592
0
-1.70(-0.04%)
Oct 03, 2005
4594
4600
4577
4593
0
+0.60(+0.01%)
Sep 30, 2005
4619
4625
4593
4593
0
-24.80(-0.54%)
Sep 29, 2005
4585
4622
4585
4617
0
+42.20(+0.92%)
Sep 28, 2005
4576
4585
4562
4575
0
-1.50(-0.03%)
Sep 27, 2005
4569
4597
4566
4577
0
+11.40(+0.25%)
Sep 26, 2005
4517
4565
4517
4565
0
+51.30(+1.14%)
Sep 23, 2005
4510
4528
4500
4514
0
+2.50(+0.06%)
Sep 22, 2005
4504
4512
4489
4512
0
+9.70(+0.22%)
Sep 21, 2005
4522
4523
4501
4502
0
-25.40(-0.56%)
Sep 20, 2005
4501
4530
4500
4527
0
+27.60(+0.61%)
Sep 19, 2005
4501
4522
4500
4500
0
+0.20(+0.00%)
Sep 16, 2005
4473
4508
4473
4499
0
+33.00(+0.74%)
Sep 15, 2005
4470
4480
4460
4466
0
-7.20(-0.16%)
Sep 14, 2005
4455
4479
4448
4474
0
+17.30(+0.39%)
Sep 13, 2005
4439
4460
4432
4456
0
+18.80(+0.42%)
Sep 12, 2005
4438
4446
4431
4438
0
+4.80(+0.11%)
Sep 09, 2005
4437
4437
4410
4433
0
-7.10(-0.16%)
Sep 08, 2005
4457
4466
4439
4440
0
-16.50(-0.37%)
Sep 07, 2005
4429
4457
4429
4456
0
+34.00(+0.77%)
Sep 06, 2005
4416
4436
4416
4422
0
+5.10(+0.12%)
Sep 05, 2005
4435
4436
4406
4417
0
-18.70(-0.42%)
Sep 02, 2005
4464
4476
4436
4436
0
-24.20(-0.54%)
Sep 01, 2005
4420
4460
4420
4460
0
+46.60(+1.06%)
Aug 31, 2005
4408
4414
4386
4414
0
+6.10(+0.14%)
Aug 30, 2005
4369
4409
4369
4407
0
+38.90(+0.89%)
Aug 29, 2005
4409
4410
4364
4368
0
-50.60(-1.15%)
Aug 26, 2005
4401
4423
4401
4419
0
+25.50(+0.58%)
Aug 25, 2005
4406
4406
4386
4394
0
-23.40(-0.53%)
Aug 24, 2005
4447
4447
4407
4417
0
-34.60(-0.78%)
Aug 23, 2005
4465
4466
4450
4452
0
-11.10(-0.25%)
Aug 22, 2005
4436
4463
4435
4463
0
+32.80(+0.74%)
Aug 19, 2005
4410
4430
4408
4430
0
+19.70(+0.45%)
Aug 18, 2005
4430
4430
4402
4410
0
-19.60(-0.44%)
Aug 17, 2005
4440
4443
4426
4430
0
-16.50(-0.37%)
Aug 16, 2005
4426
4450
4426
4446
0
+20.80(+0.47%)
Aug 15, 2005
4430
4440
4417
4426
0
-6.40(-0.14%)
Aug 12, 2005
4429
4435
4418
4432
0
+8.00(+0.18%)
Aug 11, 2005
4387
4425
4386
4424
0
+39.10(+0.89%)
Aug 10, 2005
4378
4385
4367
4385
0
+10.30(+0.24%)
Aug 09, 2005
4371
4377
4358
4374
0
+9.30(+0.21%)
Aug 08, 2005
4335
4370
4330
4365
0
+32.10(+0.74%)
Aug 05, 2005
4328
4336
4317
4333
0
+4.60(+0.11%)
Aug 04, 2005
4335
4348
4327
4328
0
+2.20(+0.05%)
Aug 03, 2005
4349
4354
4326
4326
0
-17.10(-0.39%)
Aug 02, 2005
4337
4348
4325
4343
0
+5.80(+0.13%)
Aug 01, 2005
4347
4351
4333
4338
0
-9.10(-0.21%)
Jul 29, 2005
4335
4351
4335
4347
0
+17.60(+0.41%)
Jul 28, 2005
4352
4357
4327
4329
0
-18.50(-0.43%)
Jul 27, 2005
4338
4350
4338
4348
0
+9.50(+0.22%)
Jul 26, 2005
4333
4347
4326
4338
0
+2.50(+0.06%)
Jul 25, 2005
4324
4348
4324
4336
0
+11.40(+0.26%)
Jul 22, 2005
4301
4325
4295
4324
0
+21.50(+0.50%)
Jul 21, 2005
4272
4310
4272
4303
0
+39.40(+0.92%)
Jul 20, 2005
4242
4270
4242
4263
0
+23.50(+0.55%)
Jul 19, 2005
4255
4255
4236
4240
0
-20.10(-0.47%)
Jul 18, 2005
4251
4271
4248
4260
0
+5.70(+0.13%)
Jul 15, 2005
4256
4264
4254
4254
0
-3.50(-0.08%)
Jul 14, 2005
4243
4259
4242
4258
0
+17.50(+0.41%)
Jul 13, 2005
4228
4241
4228
4240
0
+15.10(+0.36%)
Jul 12, 2005
4229
4235
4224
4225
0
-1.50(-0.04%)
Jul 11, 2005
4200
4230
4200
4227
0
+32.80(+0.78%)
Jul 08, 2005
4194
4207
4180
4194
0
-3.80(-0.09%)
Jul 07, 2005
4238
4238
4196
4198
0
-36.50(-0.86%)
Jul 06, 2005
4257
4270
4234
4234
0
-19.50(-0.46%)
Jul 05, 2005
4238
4257
4238
4254
0
+18.90(+0.45%)
Jul 04, 2005
4227
4244
4226
4235
0
+10.60(+0.25%)
Jul 01, 2005
4226
4229
4201
4224
0
-5.80(-0.14%)
Jun 30, 2005
4216
4238
4209
4230
0
+13.30(+0.32%)
Jun 29, 2005
4226
4244
4208
4217
0
-5.40(-0.13%)
Jun 28, 2005
4191
4225
4191
4222
0
+30.80(+0.73%)
Jun 27, 2005
4204
4204
4184
4191
0
-12.60(-0.30%)
Jun 24, 2005
4218
4218
4184
4204
0
-21.80(-0.52%)
Jun 23, 2005
4230
4246
4221
4226
0
-6.50(-0.15%)
Jun 22, 2005
4252
4252
4227
4232
0
-23.20(-0.55%)
Jun 21, 2005
4262
4270
4251
4255
0
-7.00(-0.16%)
Jun 20, 2005
4269
4276
4256
4262
0
-5.00(-0.12%)
Jun 17, 2005
4230
4267
4229
4267
0
+46.00(+1.09%)
Jun 16, 2005
4212
4241
4208
4221
0
+17.50(+0.42%)
Jun 15, 2005
4190
4204
4185
4204
0
+14.20(+0.34%)
Jun 14, 2005
4180
4196
4180
4190
0
+9.60(+0.23%)
Jun 13, 2005
4180
4180
4180
4180
0
+0.00(+0.00%)
Jun 10, 2005
4168
4180
4168
4180
0
+11.10(+0.27%)
Jun 09, 2005
4171
4185
4163
4169
0
-4.40(-0.11%)
Jun 08, 2005
4158
4182
4148
4173
0
+13.20(+0.32%)
Jun 07, 2005
4154
4162
4152
4160
0
+5.50(+0.13%)
Jun 06, 2005
4147
4161
4137
4155
0
+5.30(+0.13%)
Jun 03, 2005
4138
4149
4128
4149
0
+12.90(+0.31%)
Jun 02, 2005
4112
4148
4112
4136
0
+32.70(+0.80%)
Jun 01, 2005
4069
4106
4061
4104
0
+33.30(+0.82%)
May 31, 2005
4089
4099
4070
4070
0
-19.10(-0.47%)
May 30, 2005
4074
4090
4074
4090
0
+15.60(+0.38%)
May 27, 2005
4050
4076
4050
4074
0
+23.50(+0.58%)
May 26, 2005
4044
4050
4033
4050
0
+3.10(+0.08%)
May 25, 2005
4057
4068
4047
4047
0
-7.00(-0.17%)
May 24, 2005
4027
4056
4024
4054
0
+30.00(+0.75%)
May 23, 2005
3991
4025
3991
4024
0
+33.50(+0.84%)
May 20, 2005
3994
4005
3991
3991
0
-2.90(-0.07%)
May 19, 2005
3951
3994
3950
3994
0
+53.20(+1.35%)
May 18, 2005
3917
3951
3917
3940
0
+28.80(+0.74%)
May 17, 2005
3929
3941
3902
3912
0
-12.10(-0.31%)
May 16, 2005
3957
3957
3919
3924
0
-41.70(-1.05%)
May 13, 2005
3970
3970
3946
3966
0
-13.70(-0.34%)
May 12, 2005
3958
3979
3956
3979
0
+20.60(+0.52%)
May 11, 2005
3944
3960
3935
3959
0
+9.50(+0.24%)
May 10, 2005
3957
3974
3937
3949
0
-7.70(-0.19%)
May 09, 2005
3942
3966
3934
3957
0
+17.00(+0.43%)
May 06, 2005
3916
3943
3912
3940
0
+24.80(+0.63%)
May 05, 2005
3912
3922
3886
3915
0
+9.50(+0.24%)
May 04, 2005
3946
3946
3894
3906
0
-38.10(-0.97%)
May 03, 2005
3973
3988
3932
3944
0
-25.60(-0.64%)
May 02, 2005
3950
3973
3950
3969
0
+26.10(+0.66%)
Apr 29, 2005
3966
3966
3930
3943
0
-32.20(-0.81%)
Apr 28, 2005
3980
3983
3967
3975
0
-12.20(-0.31%)
Apr 27, 2005
3990
3993
3969
3988
0
-11.60(-0.29%)
Apr 26, 2005
4011
4021
3989
3999
0
-10.50(-0.26%)
Apr 25, 2005
4010
4010
4010
4010
0
+0.00(+0.00%)
Apr 22, 2005
3996
4024
3996
4010
0
+21.00(+0.53%)
Apr 21, 2005
3994
3994
3966
3989
0
-13.30(-0.33%)
Apr 20, 2005
4004
4032
3993
4002
0
+5.50(+0.14%)
Apr 19, 2005
3944
3996
3944
3996
0
+59.90(+1.52%)
Apr 18, 2005
3981
3981
3935
3936
0
-56.90(-1.42%)
Apr 15, 2005
4050
4050
3990
3993
0
-69.90(-1.72%)
Apr 14, 2005
4112
4112
4060
4063
0
-51.70(-1.26%)
Apr 13, 2005
4124
4139
4110
4115
0
-8.40(-0.20%)
Apr 12, 2005
4114
4123
4112
4123
0
+7.60(+0.18%)
Apr 11, 2005
4145
4145
4112
4116
0
-32.70(-0.79%)
Apr 08, 2005
4120
4148
4120
4148
0
+36.10(+0.88%)
Apr 07, 2005
4110
4120
4103
4112
0
+6.20(+0.15%)
Apr 06, 2005
4118
4138
4098
4106
0
-11.00(-0.27%)
Apr 05, 2005
4110
4117
4102
4117
0
+8.00(+0.19%)
Apr 04, 2005
4127
4127
4103
4109
0
-17.20(-0.42%)
Apr 01, 2005
4108
4129
4107
4126
0
+25.80(+0.63%)
Mar 31, 2005
4089
4114
4089
4101
0
+17.00(+0.42%)
Mar 30, 2005
4083
4095
4052
4084
0
-8.30(-0.20%)
Mar 29, 2005
4130
4144
4086
4092
0
-39.70(-0.96%)
Mar 28, 2005
4132
4132
4132
4132
0
+0.00(+0.00%)
Mar 24, 2005
4158
4163
4121
4132
0
-33.00(-0.79%)
Mar 23, 2005
4219
4219
4165
4165
0
-60.90(-1.44%)
Mar 22, 2005
4256
4256
4224
4226
0
-30.30(-0.71%)
Mar 21, 2005
4238
4256
4238
4256
0
+19.00(+0.45%)
Mar 18, 2005
4223
4242
4222
4237
0
+19.50(+0.46%)
Mar 17, 2005
4230
4233
4210
4217
0
-12.60(-0.30%)
Mar 16, 2005
4210
4237
4210
4230
0
+19.00(+0.45%)
Mar 15, 2005
4219
4230
4210
4211
0
-7.70(-0.18%)
Mar 14, 2005
4192
4220
4185
4219
0
+26.10(+0.62%)
Mar 11, 2005
4199
4199
4184
4192
0
-6.70(-0.16%)
Mar 10, 2005
4217
4218
4196
4199
0
-23.80(-0.56%)
Mar 09, 2005
4224
4235
4216
4223
0
-0.30(-0.01%)
Mar 08, 2005
4213
4226
4213
4223
0
+4.70(+0.11%)
Mar 07, 2005
4208
4227
4207
4219
0
+16.70(+0.40%)
Mar 04, 2005
4186
4210
4186
4202
0
+16.10(+0.38%)
Mar 03, 2005
4171
4198
4166
4186
0
+13.60(+0.33%)
Mar 02, 2005
4159
4181
4159
4172
0
+7.90(+0.19%)
Mar 01, 2005
4157
4164
4140
4164
0
+7.80(+0.19%)
Feb 28, 2005
4119
4159
4119
4156
0
+40.10(+0.97%)
Feb 25, 2005
4093
4121
4092
4116
0
+29.70(+0.73%)
Feb 24, 2005
4103
4121
4087
4087
0
-16.60(-0.40%)
Feb 23, 2005
4136
4136
4102
4103
0
-35.10(-0.85%)
Feb 22, 2005
4155
4160
4134
4138
0
-15.20(-0.37%)
Feb 21, 2005
4157
4159
4153
4154
0
+1.80(+0.04%)
Feb 18, 2005
4153
4156
4142
4152
0
-3.20(-0.08%)
Feb 17, 2005
4148
4160
4141
4155
0
+12.20(+0.29%)
Feb 16, 2005
4146
4159
4138
4143
0
+6.50(+0.16%)
Feb 15, 2005
4143
4150
4133
4136
0
-6.70(-0.16%)
Feb 14, 2005
4166
4178
4136
4143
0
-17.80(-0.43%)
Feb 11, 2005
4162
4170
4158
4161
0
+0.80(+0.02%)
Feb 10, 2005
4162
4164
4148
4160
0
-3.20(-0.08%)
Feb 09, 2005
4173
4180
4158
4163
0
-9.10(-0.22%)
Feb 08, 2005
4184
4184
4164
4172
0
-10.60(-0.25%)
Feb 07, 2005
4160
4189
4160
4183
0
+26.70(+0.64%)
Feb 04, 2005
4143
4160
4138
4156
0
+9.90(+0.24%)
Feb 03, 2005
4143
4154
4142
4146
0
+5.10(+0.12%)
Feb 02, 2005
4136
4146
4135
4141
0
+14.00(+0.34%)
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.