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 (%)
Nov 30, 2000
6013
6092
5979
6061
0
-8.57(-0.14%)
Nov 29, 2000
6145
6173
6055
6069
0
-102.11(-1.65%)
Nov 28, 2000
6199
6254
6167
6171
0
+0.00(+0.00%)
Nov 27, 2000
6199
6254
6167
6171
0
+25.68(+0.42%)
Nov 25, 2000
6048
6163
5989
6146
0
+92.61(+1.53%)
Nov 24, 2000
5950
6055
5933
6053
0
+108.34(+1.82%)
Nov 23, 2000
6043
6050
5937
5945
0
-136.32(-2.24%)
Nov 22, 2000
6021
6117
6013
6081
0
+59.23(+0.98%)
Nov 21, 2000
6179
6195
6006
6022
0
+0.00(+0.00%)
Nov 20, 2000
6179
6195
6006
6022
0
-140.13(-2.27%)
Nov 18, 2000
6222
6273
6162
6162
0
-121.14(-1.93%)
Nov 17, 2000
6290
6291
6221
6283
0
-18.72(-0.30%)
Nov 16, 2000
6223
6313
6197
6302
0
+75.80(+1.22%)
Nov 15, 2000
6082
6240
6073
6226
0
+188.25(+3.12%)
Nov 14, 2000
6105
6133
5997
6038
0
+0.00(+0.00%)
Nov 13, 2000
6105
6133
5997
6038
0
-109.76(-1.79%)
Nov 11, 2000
6262
6306
6138
6147
0
-123.66(-1.97%)
Nov 10, 2000
6292
6331
6237
6271
0
-64.88(-1.02%)
Nov 09, 2000
6424
6453
6332
6336
0
-50.04(-0.78%)
Nov 08, 2000
6394
6395
6330
6386
0
+33.83(+0.53%)
Nov 07, 2000
6460
6460
6349
6352
0
+0.00(+0.00%)
Nov 06, 2000
6460
6460
6349
6352
0
-46.68(-0.73%)
Nov 04, 2000
6428
6445
6372
6399
0
-1.39(-0.02%)
Nov 03, 2000
6419
6441
6383
6400
0
-8.74(-0.14%)
Nov 02, 2000
6435
6435
6347
6409
0
+11.39(+0.18%)
Nov 01, 2000
6347
6400
6321
6398
0
+100.82(+1.60%)
Oct 31, 2000
6232
6297
6231
6297
0
+0.00(+0.00%)
Oct 30, 2000
6232
6297
6231
6297
0
+27.91(+0.45%)
Oct 27, 2000
6275
6320
6226
6269
0
+60.51(+0.97%)
Oct 26, 2000
6200
6297
6186
6208
0
-69.48(-1.11%)
Oct 25, 2000
6246
6301
6188
6278
0
-45.84(-0.72%)
Oct 24, 2000
6194
6324
6151
6324
0
+141.40(+2.29%)
Oct 23, 2000
6123
6204
6120
6182
0
+32.90(+0.54%)
Oct 20, 2000
6109
6183
6052
6149
0
+82.96(+1.37%)
Oct 19, 2000
6013
6071
5965
6066
0
+129.13(+2.17%)
Oct 18, 2000
5998
6012
5834
5937
0
-129.80(-2.14%)
Oct 17, 2000
6097
6152
6067
6067
0
-20.89(-0.34%)
Oct 16, 2000
6158
6158
6044
6088
0
+23.83(+0.39%)
Oct 13, 2000
5863
6064
5828
6064
0
+73.51(+1.23%)
Oct 12, 2000
6025
6077
5848
5991
0
+34.58(+0.58%)
Oct 11, 2000
6063
6096
5948
5956
0
-187.18(-3.05%)
Oct 10, 2000
6167
6185
6115
6143
0
+33.24(+0.54%)
Oct 09, 2000
6220
6228
6083
6110
0
-148.35(-2.37%)
Oct 06, 2000
6323
6356
6229
6258
0
-76.71(-1.21%)
Oct 05, 2000
6318
6370
6305
6335
0
+38.99(+0.62%)
Oct 04, 2000
6367
6389
6285
6296
0
-104.30(-1.63%)
Oct 03, 2000
6315
6434
6305
6400
0
+51.19(+0.81%)
Oct 02, 2000
6150
6384
6150
6349
0
+82.61(+1.32%)
Sep 29, 2000
6291
6367
6249
6267
0
-44.40(-0.70%)
Sep 28, 2000
6359
6371
6254
6311
0
-8.76(-0.14%)
Sep 27, 2000
6259
6372
6234
6320
0
+25.73(+0.41%)
Sep 26, 2000
6297
6349
6277
6294
0
-42.22(-0.67%)
Sep 25, 2000
6344
6347
6276
6336
0
+77.70(+1.24%)
Sep 22, 2000
6111
6260
6085
6259
0
+3.81(+0.06%)
Sep 21, 2000
6414
6447
6216
6255
0
-150.66(-2.35%)
Sep 20, 2000
6570
6570
6396
6405
0
-124.52(-1.91%)
Sep 19, 2000
6483
6535
6468
6530
0
+7.57(+0.12%)
Sep 18, 2000
6562
6584
6471
6522
0
-92.27(-1.39%)
Sep 15, 2000
6620
6633
6570
6615
0
-23.26(-0.35%)
Sep 14, 2000
6606
6683
6591
6638
0
+69.02(+1.05%)
Sep 13, 2000
6697
6729
6565
6569
0
-128.91(-1.92%)
Sep 12, 2000
6639
6714
6621
6698
0
+22.79(+0.34%)
Sep 11, 2000
6723
6736
6651
6675
0
-28.35(-0.42%)
Sep 08, 2000
6814
6845
6693
6703
0
-131.10(-1.92%)
Sep 07, 2000
6781
6848
6769
6834
0
+37.67(+0.55%)
Sep 06, 2000
6836
6873
6795
6797
0
-59.97(-0.87%)
Sep 05, 2000
6929
6929
6839
6857
0
-65.57(-0.95%)
Sep 04, 2000
6823
6945
6823
6922
0
+108.67(+1.59%)
Sep 01, 2000
6649
6844
6649
6814
0
+188.24(+2.84%)
Aug 31, 2000
6636
6669
6562
6625
0
-9.20(-0.14%)
Aug 30, 2000
6627
6698
6588
6635
0
+0.63(+0.01%)
Aug 29, 2000
6609
6643
6562
6634
0
+18.97(+0.29%)
Aug 28, 2000
6599
6639
6571
6615
0
+19.91(+0.30%)
Aug 25, 2000
6485
6602
6485
6595
0
+133.18(+2.06%)
Aug 24, 2000
6513
6523
6455
6462
0
-39.77(-0.61%)
Aug 23, 2000
6540
6553
6450
6502
0
-12.01(-0.18%)
Aug 22, 2000
6599
6605
6514
6514
0
-57.92(-0.88%)
Aug 21, 2000
6560
6615
6530
6572
0
-22.72(-0.34%)
Aug 18, 2000
6640
6650
6588
6594
0
-40.99(-0.62%)
Aug 17, 2000
6712
6712
6601
6635
0
-48.74(-0.73%)
Aug 16, 2000
6667
6711
6646
6684
0
+47.47(+0.72%)
Aug 15, 2000
6646
6677
6605
6637
0
+27.25(+0.41%)
Aug 14, 2000
6613
6626
6555
6609
0
+56.36(+0.86%)
Aug 11, 2000
6570
6581
6514
6553
0
-9.54(-0.15%)
Aug 10, 2000
6565
6611
6540
6563
0
-7.64(-0.12%)
Aug 09, 2000
6555
6619
6554
6570
0
+37.74(+0.58%)
Aug 08, 2000
6519
6573
6492
6532
0
+13.40(+0.21%)
Aug 07, 2000
6462
6537
6448
6519
0
+57.69(+0.89%)
Aug 04, 2000
6424
6479
6391
6461
0
+106.42(+1.67%)
Aug 03, 2000
6465
6487
6355
6355
0
-174.98(-2.68%)
Aug 02, 2000
6539
6573
6474
6530
0
-2.38(-0.04%)
Aug 01, 2000
6525
6569
6508
6532
0
-10.20(-0.16%)
Jul 31, 2000
6413
6542
6375
6542
0
+126.77(+1.98%)
Jul 28, 2000
6508
6536
6396
6416
0
-95.81(-1.47%)
Jul 27, 2000
6513
6582
6465
6512
0
+18.53(+0.29%)
Jul 26, 2000
6540
6540
6467
6493
0
+29.09(+0.45%)
Jul 25, 2000
6577
6577
6459
6464
0
-38.66(-0.59%)
Jul 24, 2000
6474
6540
6444
6503
0
+38.45(+0.59%)
Jul 21, 2000
6545
6578
6451
6464
0
-99.65(-1.52%)
Jul 20, 2000
6499
6567
6484
6564
0
+68.66(+1.06%)
Jul 19, 2000
6543
6558
6486
6495
0
-19.43(-0.30%)
Jul 18, 2000
6625
6625
6515
6515
0
-104.71(-1.58%)
Jul 17, 2000
6605
6631
6583
6619
0
+48.89(+0.74%)
Jul 13, 2000
6547
6588
6492
6570
0
+33.85(+0.52%)
Jul 12, 2000
6506
6556
6490
6537
0
+46.16(+0.71%)
Jul 11, 2000
6518
6518
6423
6490
0
+2.93(+0.05%)
Jul 10, 2000
6472
6588
6472
6487
0
-78.55(-1.20%)
Jul 07, 2000
6472
6568
6446
6566
0
+112.00(+1.74%)
Jul 06, 2000
6434
6466
6393
6454
0
-8.73(-0.14%)
Jul 05, 2000
6503
6573
6431
6463
0
-32.07(-0.49%)
Jul 04, 2000
6501
6504
6459
6495
0
-13.70(-0.21%)
Jul 03, 2000
6462
6508
6414
6508
0
+61.93(+0.96%)
Jun 30, 2000
6430
6496
6392
6447
0
+45.72(+0.71%)
Jun 29, 2000
6618
6631
6401
6401
0
-207.14(-3.13%)
Jun 28, 2000
6551
6613
6510
6608
0
+39.87(+0.61%)
Jun 27, 2000
6631
6635
6516
6568
0
-18.17(-0.28%)
Jun 26, 2000
6549
6611
6525
6586
0
+40.91(+0.63%)
Jun 23, 2000
6439
6549
6418
6545
0
+70.47(+1.09%)
Jun 22, 2000
6514
6549
6458
6475
0
-15.88(-0.24%)
Jun 21, 2000
6537
6573
6461
6491
0
-64.16(-0.98%)
Jun 20, 2000
6570
6592
6536
6555
0
+49.76(+0.76%)
Jun 19, 2000
6436
6522
6436
6505
0
+48.90(+0.76%)
Jun 16, 2000
6644
6644
6456
6456
0
-56.72(-0.87%)
Jun 15, 2000
6598
6622
6506
6513
0
-95.12(-1.44%)
Jun 14, 2000
6571
6630
6500
6608
0
+75.26(+1.15%)
Jun 13, 2000
6511
6597
6466
6533
0
-16.21(-0.25%)
Jun 09, 2000
6523
6590
6506
6549
0
+25.39(+0.39%)
Jun 08, 2000
6534
6603
6462
6524
0
+25.16(+0.39%)
Jun 07, 2000
6552
6562
6457
6498
0
-91.27(-1.39%)
Jun 06, 2000
6613
6697
6572
6590
0
-66.49(-1.00%)
Jun 05, 2000
6679
6684
6595
6656
0
-17.26(-0.26%)
Jun 02, 2000
6565
6781
6556
6674
0
+73.81(+1.12%)
Jun 01, 2000
6428
6603
6427
6600
0
+173.45(+2.70%)
May 31, 2000
6380
6444
6337
6426
0
+100.77(+1.59%)
May 30, 2000
6247
6336
6201
6325
0
+120.36(+1.94%)
May 29, 2000
6186
6237
6182
6205
0
+75.98(+1.24%)
May 26, 2000
6052
6166
6018
6129
0
-0.51(-0.01%)
May 25, 2000
6136
6180
6109
6130
0
+102.56(+1.70%)
May 24, 2000
6004
6083
6004
6027
0
-121.46(-1.98%)
May 23, 2000
6154
6206
6084
6149
0
+54.39(+0.89%)
May 22, 2000
6184
6249
6030
6094
0
-101.88(-1.64%)
May 19, 2000
6425
6428
6187
6196
0
-255.92(-3.97%)
May 18, 2000
6423
6496
6418
6452
0
-1.08(-0.02%)
May 17, 2000
6535
6539
6433
6453
0
-104.34(-1.59%)
May 16, 2000
6461
6572
6454
6557
0
+165.12(+2.58%)
May 15, 2000
6422
6466
6392
6392
0
-57.00(-0.88%)
May 12, 2000
6419
6482
6375
6449
0
+69.14(+1.08%)
May 11, 2000
6204
6389
6162
6380
0
+116.79(+1.86%)
May 10, 2000
6363
6434
6256
6263
0
-106.27(-1.67%)
May 09, 2000
6468
6507
6353
6370
0
-144.81(-2.22%)
May 08, 2000
6564
6591
6476
6514
0
-31.34(-0.48%)
May 05, 2000
6508
6575
6430
6546
0
+54.02(+0.83%)
May 04, 2000
6520
6520
6400
6492
0
+56.09(+0.87%)
May 03, 2000
6492
6544
6420
6436
0
-126.76(-1.93%)
May 02, 2000
6489
6566
6478
6562
0
+142.69(+2.22%)
Apr 28, 2000
6378
6457
6306
6420
0
+171.86(+2.75%)
Apr 27, 2000
6403
6403
6185
6248
0
-143.01(-2.24%)
Apr 26, 2000
6394
6462
6381
6391
0
+70.58(+1.12%)
Apr 25, 2000
6219
6325
6162
6320
0
+85.78(+1.38%)
Apr 20, 2000
6173
6259
6163
6235
0
+68.05(+1.10%)
Apr 19, 2000
6213
6238
6120
6166
0
+19.02(+0.31%)
Apr 18, 2000
6164
6176
5986
6147
0
+86.90(+1.43%)
Apr 17, 2000
5773
6083
5752
6061
0
-5.17(-0.09%)
Apr 14, 2000
6226
6254
6050
6066
0
-198.63(-3.17%)
Apr 13, 2000
6110
6287
6073
6264
0
+25.64(+0.41%)
Apr 12, 2000
6304
6326
6191
6239
0
-22.72(-0.36%)
Apr 11, 2000
6254
6317
6202
6261
0
-103.48(-1.63%)
Apr 10, 2000
6394
6430
6351
6365
0
+56.86(+0.90%)
Apr 07, 2000
6342
6348
6208
6308
0
+84.02(+1.35%)
Apr 06, 2000
6149
6243
6093
6224
0
+187.08(+3.10%)
Apr 05, 2000
6190
6216
5914
6037
0
-185.00(-2.97%)
Apr 04, 2000
6138
6250
6138
6222
0
+91.67(+1.50%)
Apr 03, 2000
6382
6382
6083
6130
0
-155.78(-2.48%)
Apr 01, 2000
6242
6360
6167
6286
0
-27.77(-0.44%)
Mar 31, 2000
6454
6455
6290
6314
0
-191.66(-2.95%)
Mar 30, 2000
6496
6568
6487
6505
0
-18.82(-0.29%)
Mar 29, 2000
6428
6584
6424
6524
0
+73.45(+1.14%)
Mar 28, 2000
6410
6460
6369
6451
0
+0.00(+0.00%)
Mar 27, 2000
6410
6460
6369
6451
0
+86.59(+1.36%)
Mar 25, 2000
6345
6368
6283
6364
0
+95.95(+1.53%)
Mar 24, 2000
6313
6337
6177
6268
0
-10.98(-0.17%)
Mar 23, 2000
6401
6461
6270
6279
0
-41.58(-0.66%)
Mar 22, 2000
6320
6335
6254
6321
0
-31.64(-0.50%)
Mar 21, 2000
6328
6418
6319
6353
0
+0.00(+0.00%)
Mar 20, 2000
6328
6418
6319
6353
0
+48.23(+0.77%)
Mar 18, 2000
6440
6447
6282
6304
0
+45.75(+0.73%)
Mar 17, 2000
6218
6336
6217
6259
0
+69.59(+1.12%)
Mar 16, 2000
6243
6250
6144
6189
0
-161.41(-2.54%)
Mar 15, 2000
6331
6377
6272
6350
0
+13.42(+0.21%)
Mar 14, 2000
6477
6484
6254
6337
0
+0.00(+0.00%)
Mar 13, 2000
6477
6484
6254
6337
0
-173.35(-2.66%)
Mar 11, 2000
6543
6561
6465
6510
0
+86.85(+1.35%)
Mar 10, 2000
6429
6448
6359
6423
0
+78.46(+1.24%)
Mar 09, 2000
6367
6439
6333
6345
0
-96.88(-1.50%)
Mar 08, 2000
6507
6589
6437
6442
0
-104.13(-1.59%)
Mar 07, 2000
6555
6590
6529
6546
0
+0.00(+0.00%)
Mar 06, 2000
6555
6590
6529
6546
0
+31.87(+0.49%)
Mar 04, 2000
6448
6556
6433
6514
0
+36.56(+0.56%)
Mar 03, 2000
6319
6479
6276
6478
0
+221.23(+3.54%)
Mar 02, 2000
6272
6284
6185
6256
0
+65.36(+1.06%)
Mar 01, 2000
6167
6264
6147
6191
0
+88.23(+1.45%)
Feb 29, 2000
6181
6230
6032
6103
0
+0.00(+0.00%)
Feb 28, 2000
6181
6230
6032
6103
0
-85.91(-1.39%)
Feb 26, 2000
6172
6203
6123
6189
0
+109.86(+1.81%)
Feb 25, 2000
6106
6178
6070
6079
0
+47.53(+0.79%)
Feb 24, 2000
6039
6064
5992
6031
0
+67.94(+1.14%)
Feb 23, 2000
5987
6066
5921
5963
0
-3.97(-0.07%)
Feb 22, 2000
5979
5994
5928
5967
0
+0.00(+0.00%)
Feb 21, 2000
5979
5994
5928
5967
0
-95.44(-1.57%)
Feb 19, 2000
6166
6184
6044
6063
0
-92.24(-1.50%)
Feb 18, 2000
6040
6223
6027
6155
0
+108.69(+1.80%)
Feb 17, 2000
6160
6178
5998
6046
0
-46.36(-0.76%)
Feb 16, 2000
6286
6330
6077
6093
0
-175.69(-2.80%)
Feb 15, 2000
6242
6271
6192
6268
0
+0.00(+0.00%)
Feb 14, 2000
6242
6271
6192
6268
0
-18.69(-0.30%)
Feb 12, 2000
6263
6324
6148
6287
0
+79.49(+1.28%)
Feb 11, 2000
6213
6251
6169
6208
0
-64.08(-1.02%)
Feb 10, 2000
6391
6397
6240
6272
0
-26.06(-0.41%)
Feb 09, 2000
6252
6396
6233
6298
0
+94.08(+1.52%)
Feb 08, 2000
6276
6337
6204
6204
0
+0.00(+0.00%)
Feb 07, 2000
6276
6337
6204
6204
0
-72.14(-1.15%)
Feb 05, 2000
6197
6312
6193
6276
0
+126.05(+2.05%)
Feb 04, 2000
6026
6150
5979
6150
0
+202.81(+3.41%)
Feb 03, 2000
5814
5956
5811
5947
0
+173.44(+3.00%)
Feb 02, 2000
5701
5798
5701
5773
0
+113.61(+2.01%)
Feb 01, 2000
5678
5708
5626
5660
0
+0.00(+0.00%)
Jan 31, 2000
5678
5708
5626
5660
0
-71.24(-1.24%)
Jan 29, 2000
5743
5813
5696
5731
0
+42.70(+0.75%)
Jan 28, 2000
5672
5728
5625
5688
0
+42.03(+0.74%)
Jan 27, 2000
5637
5687
5619
5646
0
+48.82(+0.87%)
Jan 26, 2000
5601
5655
5590
5598
0
-93.36(-1.64%)
Jan 25, 2000
5687
5778
5681
5691
0
+0.00(+0.00%)
Jan 24, 2000
5687
5778
5681
5691
0
+9.54(+0.17%)
Jan 22, 2000
5656
5738
5631
5681
0
-28.42(-0.50%)
Jan 21, 2000
5713
5728
5660
5710
0
+60.28(+1.07%)
Jan 20, 2000
5665
5668
5590
5649
0
-23.49(-0.41%)
Jan 19, 2000
5859
5859
5670
5673
0
-169.83(-2.91%)
Jan 18, 2000
5835
5857
5740
5843
0
+0.00(+0.00%)
Jan 17, 2000
5835
5857
5740
5843
0
+55.34(+0.96%)
Jan 15, 2000
5669
5804
5665
5787
0
+154.20(+2.74%)
Jan 14, 2000
5586
5682
5579
5633
0
+50.74(+0.91%)
Jan 13, 2000
5541
5629
5536
5582
0
-31.40(-0.56%)
Jan 12, 2000
5727
5727
5572
5614
0
-32.22(-0.57%)
Jan 11, 2000
5626
5717
5617
5646
0
+0.00(+0.00%)
Jan 10, 2000
5626
5717
5617
5646
0
+106.51(+1.92%)
Jan 08, 2000
5424
5562
5424
5540
0
+89.50(+1.64%)
Jan 07, 2000
5486
5530
5389
5450
0
-29.59(-0.54%)
Jan 06, 2000
5522
5590
5462
5480
0
-192.32(-3.39%)
Jan 05, 2000
5922
5925
5657
5672
0
-245.35(-4.15%)
Jan 04, 2000
6024
6102
5902
5917
0
+0.00(+0.00%)
Jan 03, 2000
6024
6102
5902
5917
0
-40.95(-0.69%)
Dec 31, 1999
5883
5980
5858
5958
0
+120.57(+2.07%)
Dec 30, 1999
5856
5880
5815
5838
0
+10.67(+0.18%)
Dec 29, 1999
5901
5901
5801
5827
0
-7.39(-0.13%)
Dec 28, 1999
5887
5922
5827
5834
0
+0.00(+0.00%)
Dec 27, 1999
5887
5922
5827
5834
0
-18.03(-0.31%)
Dec 25, 1999
5779
5868
5775
5852
0
+121.15(+2.11%)
Dec 24, 1999
5629
5770
5629
5731
0
+110.06(+1.96%)
Dec 23, 1999
5509
5657
5509
5621
0
+92.05(+1.66%)
Dec 22, 1999
5500
5536
5484
5529
0
+8.13(+0.15%)
Dec 21, 1999
5497
5547
5476
5521
0
+0.00(+0.00%)
Dec 20, 1999
5497
5547
5476
5521
0
+18.71(+0.34%)
Dec 18, 1999
5547
5598
5502
5502
0
-37.76(-0.68%)
Dec 17, 1999
5546
5584
5523
5540
0
+10.03(+0.18%)
Dec 16, 1999
5533
5588
5494
5530
0
-34.34(-0.62%)
Dec 15, 1999
5525
5588
5500
5564
0
+28.71(+0.52%)
Dec 14, 1999
5485
5539
5469
5536
0
+0.00(+0.00%)
Dec 13, 1999
5485
5539
5469
5536
0
+54.66(+1.00%)
Dec 11, 1999
5478
5553
5467
5481
0
-67.52(-1.22%)
Dec 10, 1999
5476
5558
5461
5549
0
+61.50(+1.12%)
Dec 09, 1999
5501
5521
5472
5487
0
-47.39(-0.86%)
Dec 08, 1999
5508
5559
5500
5535
0
+24.54(+0.45%)
Dec 07, 1999
5462
5513
5445
5510
0
+0.00(+0.00%)
Dec 06, 1999
5462
5513
5445
5510
0
+41.92(+0.77%)
Dec 04, 1999
5360
5472
5360
5468
0
+113.86(+2.13%)
Dec 03, 1999
5378
5379
5330
5354
0
-27.22(-0.51%)
Dec 02, 1999
5316
5382
5313
5381
0
+39.79(+0.74%)
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.