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 (%)
Oct 31, 2003
3285
3296
3279
3282
0
-2.20(-0.07%)
Oct 30, 2003
3278
3287
3277
3285
0
+9.90(+0.30%)
Oct 29, 2003
3256
3282
3254
3275
0
+20.40(+0.63%)
Oct 28, 2003
3253
3264
3253
3254
0
-0.60(-0.02%)
Oct 27, 2003
3267
3275
3254
3255
0
-11.30(-0.35%)
Oct 24, 2003
3275
3282
3264
3266
0
-7.90(-0.24%)
Oct 23, 2003
3298
3300
3273
3274
0
-31.20(-0.94%)
Oct 22, 2003
3312
3318
3305
3305
0
-5.30(-0.16%)
Oct 21, 2003
3298
3315
3298
3311
0
+15.40(+0.47%)
Oct 20, 2003
3302
3307
3295
3295
0
-6.20(-0.19%)
Oct 17, 2003
3298
3302
3295
3301
0
-0.90(-0.03%)
Oct 16, 2003
3297
3305
3293
3302
0
+10.40(+0.32%)
Oct 15, 2003
3292
3306
3289
3292
0
+0.30(+0.01%)
Oct 14, 2003
3292
3307
3291
3292
0
+8.60(+0.26%)
Oct 13, 2003
3267
3284
3267
3283
0
+16.80(+0.51%)
Oct 10, 2003
3263
3273
3263
3266
0
+9.30(+0.29%)
Oct 09, 2003
3248
3261
3242
3257
0
+9.10(+0.28%)
Oct 08, 2003
3226
3252
3226
3248
0
+22.40(+0.69%)
Oct 07, 2003
3226
3236
3225
3225
0
+2.50(+0.08%)
Oct 06, 2003
3211
3225
3211
3223
0
+17.20(+0.54%)
Oct 03, 2003
3206
3210
3199
3206
0
+2.30(+0.07%)
Oct 02, 2003
3170
3208
3170
3203
0
+38.70(+1.22%)
Oct 01, 2003
3175
3175
3160
3165
0
-11.50(-0.36%)
Sep 30, 2003
3173
3185
3173
3176
0
+5.90(+0.19%)
Sep 29, 2003
3174
3177
3162
3170
0
-5.40(-0.17%)
Sep 26, 2003
3178
3186
3170
3176
0
-4.50(-0.14%)
Sep 25, 2003
3209
3210
3175
3180
0
-34.10(-1.06%)
Sep 24, 2003
3187
3214
3187
3214
0
+27.10(+0.85%)
Sep 23, 2003
3198
3201
3185
3187
0
-12.80(-0.40%)
Sep 22, 2003
3224
3225
3197
3200
0
-23.40(-0.73%)
Sep 19, 2003
3225
3249
3223
3223
0
-1.60(-0.05%)
Sep 18, 2003
3222
3232
3220
3225
0
+3.50(+0.11%)
Sep 17, 2003
3201
3227
3201
3222
0
+24.30(+0.76%)
Sep 16, 2003
3192
3197
3186
3197
0
+5.60(+0.18%)
Sep 15, 2003
3197
3202
3188
3192
0
-3.60(-0.11%)
Sep 12, 2003
3201
3210
3195
3195
0
-1.90(-0.06%)
Sep 11, 2003
3216
3216
3193
3197
0
-23.00(-0.71%)
Sep 10, 2003
3232
3232
3219
3220
0
-17.40(-0.54%)
Sep 09, 2003
3235
3250
3234
3238
0
+4.50(+0.14%)
Sep 08, 2003
3219
3238
3218
3233
0
+12.90(+0.40%)
Sep 05, 2003
3234
3234
3214
3220
0
-13.70(-0.42%)
Sep 04, 2003
3223
3244
3223
3234
0
+14.60(+0.45%)
Sep 03, 2003
3224
3237
3219
3219
0
-4.70(-0.15%)
Sep 02, 2003
3215
3224
3212
3224
0
+11.80(+0.37%)
Sep 01, 2003
3206
3217
3205
3212
0
+9.20(+0.29%)
Aug 29, 2003
3198
3210
3196
3203
0
+6.00(+0.19%)
Aug 28, 2003
3182
3200
3182
3197
0
+18.70(+0.59%)
Aug 27, 2003
3168
3187
3167
3178
0
+10.90(+0.34%)
Aug 26, 2003
3174
3174
3162
3167
0
-7.70(-0.24%)
Aug 25, 2003
3181
3182
3171
3175
0
-5.40(-0.17%)
Aug 22, 2003
3174
3181
3174
3180
0
+10.50(+0.33%)
Aug 21, 2003
3167
3171
3162
3170
0
+2.20(+0.07%)
Aug 20, 2003
3165
3178
3165
3168
0
+2.70(+0.09%)
Aug 19, 2003
3168
3179
3164
3165
0
+6.70(+0.21%)
Aug 18, 2003
3146
3163
3146
3158
0
+15.50(+0.49%)
Aug 15, 2003
3145
3151
3141
3143
0
-0.40(-0.01%)
Aug 14, 2003
3151
3156
3140
3143
0
-7.20(-0.23%)
Aug 13, 2003
3136
3152
3136
3150
0
+15.70(+0.50%)
Aug 12, 2003
3139
3147
3133
3135
0
-1.80(-0.06%)
Aug 11, 2003
3136
3149
3136
3136
0
+0.80(+0.03%)
Aug 08, 2003
3128
3142
3128
3136
0
+11.20(+0.36%)
Aug 07, 2003
3119
3135
3119
3124
0
+5.90(+0.19%)
Aug 06, 2003
3122
3122
3106
3119
0
-4.80(-0.15%)
Aug 05, 2003
3118
3130
3111
3123
0
+7.60(+0.24%)
Aug 04, 2003
3124
3124
3107
3116
0
-10.20(-0.33%)
Aug 01, 2003
3112
3126
3111
3126
0
+19.30(+0.62%)
Jul 31, 2003
3077
3115
3077
3107
0
+29.80(+0.97%)
Jul 30, 2003
3091
3091
3070
3077
0
-16.10(-0.52%)
Jul 29, 2003
3103
3103
3086
3093
0
-10.10(-0.33%)
Jul 28, 2003
3083
3106
3083
3103
0
+21.80(+0.71%)
Jul 25, 2003
3076
3084
3064
3081
0
+8.30(+0.27%)
Jul 24, 2003
3069
3074
3065
3073
0
+4.90(+0.16%)
Jul 23, 2003
3050
3070
3050
3068
0
+19.60(+0.64%)
Jul 22, 2003
3068
3068
3041
3048
0
-22.10(-0.72%)
Jul 21, 2003
3068
3083
3068
3071
0
+5.70(+0.19%)
Jul 18, 2003
3068
3068
3055
3065
0
-2.60(-0.08%)
Jul 17, 2003
3075
3075
3054
3068
0
-7.70(-0.25%)
Jul 16, 2003
3061
3075
3052
3075
0
+14.20(+0.46%)
Jul 15, 2003
3053
3066
3053
3061
0
+7.60(+0.25%)
Jul 14, 2003
3023
3058
3023
3053
0
+30.60(+1.01%)
Jul 11, 2003
3023
3024
3005
3023
0
+0.10(+0.00%)
Jul 10, 2003
3008
3032
3003
3023
0
+14.40(+0.48%)
Jul 09, 2003
3014
3014
3002
3008
0
-5.30(-0.18%)
Jul 08, 2003
3005
3037
3005
3014
0
+8.20(+0.27%)
Jul 07, 2003
3001
3012
3001
3005
0
+4.60(+0.15%)
Jul 04, 2003
3017
3017
2992
3001
0
-16.30(-0.54%)
Jul 03, 2003
3003
3022
3003
3017
0
+13.70(+0.46%)
Jul 02, 2003
3009
3009
2995
3003
0
-5.80(-0.19%)
Jul 01, 2003
3000
3010
2978
3009
0
+10.30(+0.34%)
Jun 30, 2003
3018
3021
2999
2999
0
-19.10(-0.63%)
Jun 27, 2003
2997
3018
2995
3018
0
+21.00(+0.70%)
Jun 26, 2003
3032
3032
2991
2997
0
-34.90(-1.15%)
Jun 25, 2003
3035
3039
3027
3032
0
-3.30(-0.11%)
Jun 24, 2003
3059
3059
3035
3035
0
-23.80(-0.78%)
Jun 23, 2003
3055
3073
3054
3059
0
+3.80(+0.12%)
Jun 20, 2003
3071
3071
3051
3055
0
-15.70(-0.51%)
Jun 19, 2003
3058
3071
3058
3071
0
+13.20(+0.43%)
Jun 18, 2003
3077
3077
3055
3058
0
-19.30(-0.63%)
Jun 17, 2003
3056
3089
3056
3077
0
+20.70(+0.68%)
Jun 16, 2003
3053
3056
3038
3056
0
+2.90(+0.09%)
Jun 13, 2003
3050
3057
3043
3053
0
+3.20(+0.10%)
Jun 12, 2003
3037
3053
3037
3050
0
+13.30(+0.44%)
Jun 11, 2003
3023
3045
3023
3037
0
+13.60(+0.45%)
Jun 10, 2003
3018
3023
3010
3023
0
+27.10(+0.90%)
Jun 09, 2003
2996
2996
2996
2996
0
-21.90(-0.73%)
Jun 06, 2003
3008
3018
2991
3018
0
+10.10(+0.34%)
Jun 05, 2003
2997
3021
2997
3008
0
+11.40(+0.38%)
Jun 04, 2003
2992
3003
2991
2997
0
+4.70(+0.16%)
Jun 03, 2003
3004
3012
2992
2992
0
-12.40(-0.41%)
Jun 02, 2003
2980
3010
2980
3004
0
+24.50(+0.82%)
May 30, 2003
2984
2992
2975
2980
0
-3.80(-0.13%)
May 29, 2003
2976
2990
2976
2984
0
+7.50(+0.25%)
May 28, 2003
2951
2983
2951
2976
0
+25.30(+0.86%)
May 27, 2003
2965
2965
2949
2951
0
-14.20(-0.48%)
May 26, 2003
2966
2967
2956
2965
0
-1.30(-0.04%)
May 23, 2003
2936
2973
2936
2966
0
+30.60(+1.04%)
May 22, 2003
2915
2936
2915
2936
0
+20.80(+0.71%)
May 21, 2003
2908
2918
2908
2915
0
+6.40(+0.22%)
May 20, 2003
2922
2922
2893
2908
0
-14.00(-0.48%)
May 19, 2003
2925
2926
2915
2922
0
-1.90(-0.06%)
May 16, 2003
2931
2934
2919
2924
0
-6.60(-0.23%)
May 15, 2003
2943
2943
2917
2931
0
-12.00(-0.41%)
May 14, 2003
2952
2961
2939
2943
0
-9.10(-0.31%)
May 13, 2003
2946
2964
2946
2952
0
+6.60(+0.22%)
May 12, 2003
2928
2955
2928
2946
0
+17.30(+0.59%)
May 09, 2003
2928
2928
2909
2928
0
+0.70(+0.02%)
May 08, 2003
2944
2944
2918
2928
0
-16.70(-0.57%)
May 07, 2003
2938
2958
2938
2944
0
+6.70(+0.23%)
May 06, 2003
2948
2948
2935
2938
0
-10.50(-0.36%)
May 05, 2003
2941
2949
2926
2948
0
+7.00(+0.24%)
May 02, 2003
2966
2966
2937
2941
0
-24.60(-0.83%)
May 01, 2003
2971
2971
2952
2966
0
-5.30(-0.18%)
Apr 30, 2003
2971
2984
2961
2971
0
-0.30(-0.01%)
Apr 29, 2003
2935
2972
2935
2971
0
+36.50(+1.24%)
Apr 28, 2003
2962
2962
2931
2935
0
-27.00(-0.91%)
Apr 25, 2003
2964
2966
2957
2962
636,873,600
+0.00(+0.00%)
Apr 24, 2003
2964
2966
2957
2962
0
-2.30(-0.08%)
Apr 23, 2003
2942
2972
2942
2964
0
+21.80(+0.74%)
Apr 22, 2003
2917
2944
2917
2942
0
+25.20(+0.86%)
Apr 21, 2003
2917
2917
2917
2917
0
+0.00(+0.00%)
Apr 17, 2003
2944
2944
2910
2917
0
-27.40(-0.93%)
Apr 16, 2003
2932
2948
2932
2944
0
+12.00(+0.41%)
Apr 15, 2003
2906
2933
2906
2932
0
+26.90(+0.93%)
Apr 14, 2003
2908
2918
2898
2906
0
-2.80(-0.10%)
Apr 11, 2003
2905
2916
2896
2908
0
+3.60(+0.12%)
Apr 10, 2003
2916
2916
2888
2905
0
-11.00(-0.38%)
Apr 09, 2003
2941
2941
2914
2916
0
-24.90(-0.85%)
Apr 08, 2003
2942
2947
2921
2941
0
-1.00(-0.03%)
Apr 07, 2003
2896
2944
2896
2942
0
+45.30(+1.56%)
Apr 04, 2003
2874
2896
2863
2896
0
+22.20(+0.77%)
Apr 03, 2003
2847
2887
2847
2874
0
+26.70(+0.94%)
Apr 02, 2003
2844
2874
2844
2847
0
+3.20(+0.11%)
Apr 01, 2003
2849
2858
2830
2844
0
-4.40(-0.15%)
Mar 31, 2003
2861
2861
2846
2849
0
-12.60(-0.44%)
Mar 28, 2003
2855
2875
2840
2861
0
+6.20(+0.22%)
Mar 27, 2003
2858
2863
2843
2855
0
-3.40(-0.12%)
Mar 26, 2003
2822
2858
2822
2858
0
+36.20(+1.28%)
Mar 25, 2003
2828
2828
2799
2822
0
-6.30(-0.22%)
Mar 24, 2003
2839
2852
2822
2828
0
-10.90(-0.38%)
Mar 21, 2003
2836
2849
2825
2839
0
+3.60(+0.13%)
Mar 20, 2003
2815
2851
2815
2836
0
+21.10(+0.75%)
Mar 19, 2003
2804
2827
2802
2815
0
+10.30(+0.37%)
Mar 18, 2003
2711
2804
2711
2804
0
+93.40(+3.45%)
Mar 17, 2003
2724
2732
2700
2711
0
-13.20(-0.48%)
Mar 14, 2003
2673
2732
2673
2724
0
+50.90(+1.90%)
Mar 13, 2003
2687
2687
2666
2673
0
-13.80(-0.51%)
Mar 12, 2003
2692
2694
2672
2687
0
-4.60(-0.17%)
Mar 11, 2003
2711
2711
2673
2692
0
-19.40(-0.72%)
Mar 10, 2003
2717
2729
2711
2711
0
-3.90(-0.14%)
Mar 07, 2003
2747
2747
2712
2715
0
-32.00(-1.16%)
Mar 06, 2003
2750
2761
2747
2747
0
-2.70(-0.10%)
Mar 05, 2003
2787
2787
2750
2750
0
-37.30(-1.34%)
Mar 04, 2003
2792
2792
2775
2787
0
-4.60(-0.16%)
Mar 03, 2003
2778
2796
2771
2792
0
+13.20(+0.48%)
Feb 28, 2003
2775
2804
2772
2778
0
+3.70(+0.13%)
Feb 27, 2003
2803
2803
2774
2775
0
-29.50(-1.05%)
Feb 26, 2003
2780
2804
2779
2804
0
+23.70(+0.85%)
Feb 25, 2003
2837
2837
2780
2780
0
-56.80(-2.00%)
Feb 24, 2003
2804
2843
2804
2837
0
+32.90(+1.17%)
Feb 21, 2003
2806
2813
2785
2804
0
-2.10(-0.07%)
Feb 20, 2003
2850
2850
2806
2806
0
-43.40(-1.52%)
Feb 19, 2003
2829
2857
2829
2850
0
+21.00(+0.74%)
Feb 18, 2003
2830
2844
2826
2829
0
-0.60(-0.02%)
Feb 17, 2003
2804
2832
2804
2830
0
+25.10(+0.90%)
Feb 14, 2003
2820
2820
2795
2804
0
-16.10(-0.57%)
Feb 13, 2003
2867
2867
2818
2820
0
-46.60(-1.63%)
Feb 12, 2003
2860
2876
2855
2867
0
+7.10(+0.25%)
Feb 11, 2003
2870
2879
2856
2860
0
-10.20(-0.36%)
Feb 10, 2003
2886
2886
2864
2870
0
-15.90(-0.55%)
Feb 07, 2003
2868
2886
2864
2886
0
+17.90(+0.62%)
Feb 06, 2003
2898
2900
2868
2868
0
-30.10(-1.04%)
Feb 05, 2003
2926
2926
2893
2898
0
-27.80(-0.95%)
Feb 04, 2003
2920
2946
2920
2926
0
+5.60(+0.19%)
Feb 03, 2003
2936
2941
2920
2920
0
-14.90(-0.51%)
Jan 31, 2003
2943
2943
2908
2935
0
-7.60(-0.26%)
Jan 30, 2003
2930
2945
2926
2943
0
+13.10(+0.45%)
Jan 29, 2003
2940
2957
2930
2930
0
-10.60(-0.36%)
Jan 28, 2003
3000
3000
2931
2940
0
-59.60(-1.99%)
Jan 24, 2003
2998
3004
2992
3000
0
+2.30(+0.08%)
Jan 23, 2003
2999
3000
2992
2998
0
-1.30(-0.04%)
Jan 22, 2003
3024
3024
2996
2999
0
-25.00(-0.83%)
Jan 21, 2003
3028
3033
3022
3024
0
-4.10(-0.14%)
Jan 20, 2003
3025
3034
3016
3028
0
+3.50(+0.12%)
Jan 17, 2003
3030
3038
3025
3025
0
-5.60(-0.18%)
Jan 16, 2003
3050
3050
3028
3030
0
-19.30(-0.63%)
Jan 15, 2003
3049
3055
3046
3050
0
+0.60(+0.02%)
Jan 14, 2003
3042
3057
3037
3049
0
+6.50(+0.21%)
Jan 13, 2003
3035
3049
3031
3042
0
+7.50(+0.25%)
Jan 10, 2003
3036
3050
3023
3035
0
-0.60(-0.02%)
Jan 09, 2003
3042
3042
3023
3036
0
-6.80(-0.22%)
Jan 08, 2003
3043
3054
3038
3042
0
-0.80(-0.03%)
Jan 07, 2003
3045
3062
3039
3043
0
-1.60(-0.05%)
Jan 06, 2003
3023
3054
3023
3045
0
+19.10(+0.63%)
Jan 03, 2003
2996
3026
2996
3026
0
+29.50(+0.98%)
Jan 02, 2003
2976
2997
2970
2996
0
+20.70(+0.70%)
Dec 31, 2002
2960
2979
2960
2976
0
+15.00(+0.51%)
Dec 30, 2002
2991
2991
2955
2960
0
-30.90(-1.03%)
Dec 27, 2002
2999
2999
2988
2991
0
-7.40(-0.25%)
Dec 24, 2002
2999
3003
2995
2999
0
-0.30(-0.01%)
Dec 23, 2002
2979
3002
2979
2999
0
+20.30(+0.68%)
Dec 20, 2002
2959
2987
2954
2979
0
+19.60(+0.66%)
Dec 19, 2002
2957
2965
2945
2959
0
+2.20(+0.07%)
Dec 18, 2002
2957
2960
2948
2957
0
-0.30(-0.01%)
Dec 17, 2002
2922
2962
2922
2957
0
+35.40(+1.21%)
Dec 16, 2002
2941
2941
2918
2922
0
-19.30(-0.66%)
Dec 13, 2002
2956
2956
2929
2941
0
-14.50(-0.49%)
Dec 12, 2002
2940
2956
2940
2956
0
+16.20(+0.55%)
Dec 11, 2002
2956
2968
2932
2940
0
-16.20(-0.55%)
Dec 10, 2002
2988
2988
2956
2956
0
-32.20(-1.08%)
Dec 09, 2002
2992
3018
2988
2988
0
-2.80(-0.09%)
Dec 06, 2002
3004
3004
2981
2991
0
-13.30(-0.44%)
Dec 05, 2002
2993
3012
2992
3004
0
+10.60(+0.35%)
Dec 04, 2002
3037
3037
2990
2993
0
-43.80(-1.44%)
Dec 03, 2002
3048
3048
3025
3037
0
-10.40(-0.34%)
Dec 02, 2002
3025
3048
3020
3048
0
+22.40(+0.74%)
Nov 29, 2002
3007
3025
3006
3025
0
+18.00(+0.60%)
Nov 28, 2002
2968
3012
2968
3007
0
+39.00(+1.31%)
Nov 27, 2002
2979
2979
2961
2968
0
-11.10(-0.37%)
Nov 26, 2002
3005
3005
2979
2979
0
-25.60(-0.85%)
Nov 25, 2002
2999
3009
2981
3005
0
+5.50(+0.18%)
Nov 22, 2002
2985
3006
2985
2999
0
+14.60(+0.49%)
Nov 21, 2002
2969
2987
2966
2985
0
+15.80(+0.53%)
Nov 20, 2002
2951
2969
2941
2969
0
+17.60(+0.60%)
Nov 19, 2002
2961
2963
2949
2951
0
-9.40(-0.32%)
Nov 18, 2002
2967
2972
2957
2961
0
-3.90(-0.13%)
Nov 15, 2002
2922
2965
2922
2965
0
+42.50(+1.45%)
Nov 14, 2002
2932
2947
2920
2922
0
-10.00(-0.34%)
Nov 13, 2002
2943
2948
2927
2932
0
-10.70(-0.36%)
Nov 12, 2002
2937
2945
2915
2943
0
+5.50(+0.19%)
Nov 11, 2002
2973
2973
2935
2937
0
-35.20(-1.18%)
Nov 08, 2002
3002
3002
2972
2973
0
-29.30(-0.98%)
Nov 07, 2002
3036
3036
2998
3002
0
-34.10(-1.12%)
Nov 06, 2002
3008
3039
3008
3036
0
+28.30(+0.94%)
Nov 05, 2002
3010
3026
3004
3008
0
-1.80(-0.06%)
Nov 04, 2002
2967
3015
2967
3010
0
+42.80(+1.44%)
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.