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
5935
6018
5887
5907
0
-27.69(-0.47%)
Nov 29, 2000
6029
6029
5935
5935
0
-97.34(-1.61%)
Nov 28, 2000
6067
6106
6013
6032
0
+0.00(+0.00%)
Nov 27, 2000
6067
6106
6013
6032
0
-30.47(-0.50%)
Nov 25, 2000
5999
6063
5999
6063
0
+64.60(+1.08%)
Nov 24, 2000
5926
5998
5926
5998
0
+74.22(+1.25%)
Nov 23, 2000
6134
6134
5924
5924
0
-211.53(-3.45%)
Nov 22, 2000
6303
6303
6135
6135
0
+0.00(+0.00%)
Nov 21, 2000
6303
6303
6135
6135
0
-168.02(-2.67%)
Nov 18, 2000
6146
6307
6146
6303
0
+157.37(+2.56%)
Nov 17, 2000
6153
6181
6095
6146
0
-7.23(-0.12%)
Nov 16, 2000
6065
6198
6065
6153
0
+78.13(+1.29%)
Nov 15, 2000
5915
6083
5915
6075
0
+160.36(+2.71%)
Nov 14, 2000
6103
6103
5863
5915
0
+0.00(+0.00%)
Nov 13, 2000
6103
6103
5863
5915
0
-192.91(-3.16%)
Nov 11, 2000
6227
6227
6098
6108
0
-108.71(-1.75%)
Nov 10, 2000
6375
6375
6153
6216
0
-160.29(-2.51%)
Nov 09, 2000
6479
6503
6376
6377
0
-101.89(-1.57%)
Nov 08, 2000
6354
6479
6326
6479
0
+118.73(+1.87%)
Nov 07, 2000
6320
6386
6306
6360
0
+0.00(+0.00%)
Nov 06, 2000
6320
6386
6306
6360
0
+40.33(+0.64%)
Nov 04, 2000
6410
6416
6290
6320
0
+0.00(+0.00%)
Nov 03, 2000
6410
6416
6290
6320
0
-89.46(-1.40%)
Nov 02, 2000
6395
6413
6262
6409
0
+14.80(+0.23%)
Nov 01, 2000
6289
6425
6289
6394
0
+111.66(+1.78%)
Oct 31, 2000
6209
6313
6200
6283
0
+0.00(+0.00%)
Oct 30, 2000
6209
6313
6200
6283
0
+76.21(+1.23%)
Oct 27, 2000
6124
6266
6124
6206
0
+82.86(+1.35%)
Oct 26, 2000
6015
6183
6015
6124
0
+119.83(+2.00%)
Oct 25, 2000
6080
6145
6002
6004
0
-77.98(-1.28%)
Oct 24, 2000
5912
6082
5912
6082
0
+173.37(+2.93%)
Oct 23, 2000
5942
5960
5866
5908
0
-35.04(-0.59%)
Oct 20, 2000
5992
6024
5910
5943
0
-47.92(-0.80%)
Oct 19, 2000
5769
6007
5769
5991
0
+222.23(+3.85%)
Oct 18, 2000
5701
5879
5538
5769
0
+59.35(+1.04%)
Oct 17, 2000
5775
5775
5564
5710
0
-79.36(-1.37%)
Oct 16, 2000
5853
5857
5789
5789
0
-64.92(-1.11%)
Oct 13, 2000
5751
5871
5738
5854
0
+102.29(+1.78%)
Oct 12, 2000
5947
5964
5705
5752
0
-195.27(-3.28%)
Oct 11, 2000
6095
6095
5909
5947
0
-148.56(-2.44%)
Oct 10, 2000
6143
6143
6085
6095
0
-46.04(-0.75%)
Oct 09, 2000
6164
6164
6062
6142
0
-25.35(-0.41%)
Oct 06, 2000
6369
6386
6145
6167
0
-201.79(-3.17%)
Oct 05, 2000
6343
6378
6323
6369
0
+23.14(+0.36%)
Oct 04, 2000
6231
6346
6207
6346
0
+114.64(+1.84%)
Oct 03, 2000
6246
6309
6220
6231
0
-13.76(-0.22%)
Oct 02, 2000
6335
6401
6238
6245
0
-89.91(-1.42%)
Sep 29, 2000
6474
6476
6333
6335
0
-140.90(-2.18%)
Sep 28, 2000
6365
6477
6330
6475
0
+106.92(+1.68%)
Sep 27, 2000
6461
6493
6354
6369
0
-90.61(-1.40%)
Sep 26, 2000
6529
6597
6457
6459
0
-74.43(-1.14%)
Sep 25, 2000
6571
6660
6527
6534
0
-16.04(-0.24%)
Sep 22, 2000
6554
6554
6383
6550
0
-9.28(-0.14%)
Sep 21, 2000
6752
6752
6533
6559
0
-193.57(-2.87%)
Sep 20, 2000
6645
6755
6631
6752
0
+117.94(+1.78%)
Sep 19, 2000
6602
6645
6531
6635
0
+35.52(+0.54%)
Sep 18, 2000
6836
6837
6599
6599
0
-236.42(-3.46%)
Sep 15, 2000
6875
6879
6796
6835
0
-43.46(-0.63%)
Sep 14, 2000
6837
6904
6800
6879
0
+45.85(+0.67%)
Sep 13, 2000
6703
6833
6664
6833
0
+130.78(+1.95%)
Sep 12, 2000
6794
6794
6665
6702
0
-99.14(-1.46%)
Sep 11, 2000
6902
6931
6797
6801
0
-102.08(-1.48%)
Sep 08, 2000
6953
6953
6872
6903
0
-49.83(-0.72%)
Sep 07, 2000
6811
7026
6811
6953
0
+163.58(+2.41%)
Sep 06, 2000
6825
6976
6733
6790
0
-35.24(-0.52%)
Sep 05, 2000
6748
6834
6687
6825
0
+49.00(+0.72%)
Sep 04, 2000
6726
6819
6725
6776
0
+53.56(+0.80%)
Sep 01, 2000
6664
6775
6634
6722
0
+57.59(+0.86%)
Aug 31, 2000
6573
6731
6573
6665
0
+91.91(+1.40%)
Aug 30, 2000
6332
6575
6332
6573
0
+241.63(+3.82%)
Aug 29, 2000
6227
6344
6213
6331
0
+104.91(+1.68%)
Aug 28, 2000
6181
6243
6172
6226
0
+45.22(+0.73%)
Aug 25, 2000
6294
6321
6178
6181
0
-112.40(-1.79%)
Aug 24, 2000
6368
6370
6292
6294
0
-73.45(-1.15%)
Aug 23, 2000
6356
6385
6314
6367
0
+25.70(+0.41%)
Aug 22, 2000
6349
6384
6310
6341
0
-3.83(-0.06%)
Aug 21, 2000
6387
6437
6343
6345
0
-41.53(-0.65%)
Aug 18, 2000
6537
6559
6384
6387
0
-150.21(-2.30%)
Aug 17, 2000
6478
6552
6477
6537
0
+58.89(+0.91%)
Aug 16, 2000
6500
6584
6458
6478
0
-23.69(-0.36%)
Aug 15, 2000
6508
6524
6459
6502
0
-4.65(-0.07%)
Aug 14, 2000
6502
6531
6482
6506
0
+5.02(+0.08%)
Aug 11, 2000
6475
6608
6415
6501
0
+26.49(+0.41%)
Aug 10, 2000
6519
6542
6432
6475
0
-44.19(-0.68%)
Aug 09, 2000
6675
6714
6508
6519
0
-150.85(-2.26%)
Aug 08, 2000
6636
6695
6636
6670
0
+34.85(+0.53%)
Aug 07, 2000
6581
6636
6565
6635
0
+52.33(+0.79%)
Aug 04, 2000
6511
6594
6509
6583
0
+73.50(+1.13%)
Aug 03, 2000
6533
6533
6453
6509
0
-34.76(-0.53%)
Aug 02, 2000
6504
6594
6504
6544
0
+36.16(+0.56%)
Aug 01, 2000
6511
6603
6471
6508
0
-6.44(-0.10%)
Jul 31, 2000
6345
6521
6304
6514
0
+170.18(+2.68%)
Jul 28, 2000
6607
6614
6325
6344
0
-263.46(-3.99%)
Jul 27, 2000
6751
6751
6607
6607
0
-140.99(-2.09%)
Jul 26, 2000
6716
6748
6685
6748
0
+32.88(+0.49%)
Jul 25, 2000
6660
6767
6629
6716
0
+57.43(+0.86%)
Jul 24, 2000
6721
6721
6627
6658
0
-60.56(-0.90%)
Jul 21, 2000
6765
6790
6657
6719
0
-46.55(-0.69%)
Jul 20, 2000
6870
6964
6714
6765
0
-97.99(-1.43%)
Jul 19, 2000
7195
7195
6749
6863
0
-353.31(-4.90%)
Jul 18, 2000
7284
7284
7195
7217
0
-75.16(-1.03%)
Jul 17, 2000
7436
7436
7258
7292
0
-144.25(-1.94%)
Jul 14, 2000
7429
7491
7413
7436
0
+7.86(+0.11%)
Jul 13, 2000
7417
7487
7409
7428
0
+11.79(+0.16%)
Jul 12, 2000
7272
7416
7268
7416
0
+150.34(+2.07%)
Jul 11, 2000
7398
7399
7266
7266
0
-132.70(-1.79%)
Jul 10, 2000
7356
7411
7307
7399
0
+28.32(+0.38%)
Jul 07, 2000
7307
7409
7275
7370
0
+64.24(+0.88%)
Jul 06, 2000
7373
7376
7249
7306
0
-66.45(-0.90%)
Jul 05, 2000
7519
7519
7327
7373
0
-147.45(-1.96%)
Jul 04, 2000
7373
7549
7343
7520
0
+146.67(+1.99%)
Jul 03, 2000
6954
7394
6954
7373
0
+425.04(+6.12%)
Jun 30, 2000
6835
7036
6835
6948
0
+114.25(+1.67%)
Jun 29, 2000
6676
6838
6577
6834
0
+157.44(+2.36%)
Jun 28, 2000
6748
6807
6674
6677
0
-70.68(-1.05%)
Jun 27, 2000
6599
6797
6598
6747
0
+147.98(+2.24%)
Jun 26, 2000
6443
6599
6443
6599
0
+173.77(+2.70%)
Jun 23, 2000
6576
6577
6396
6426
0
-145.10(-2.21%)
Jun 22, 2000
6687
6784
6552
6571
0
-116.33(-1.74%)
Jun 21, 2000
6521
6727
6506
6687
0
+165.78(+2.54%)
Jun 20, 2000
6552
6584
6485
6521
0
-30.03(-0.46%)
Jun 19, 2000
6453
6553
6377
6551
0
+98.35(+1.52%)
Jun 16, 2000
6563
6581
6434
6453
0
-110.71(-1.69%)
Jun 15, 2000
6669
6706
6563
6564
0
-103.59(-1.55%)
Jun 14, 2000
6540
6730
6540
6667
0
+128.00(+1.96%)
Jun 13, 2000
6406
6547
6383
6539
0
+134.20(+2.10%)
Jun 12, 2000
6399
6447
6345
6405
0
+6.27(+0.10%)
Jun 09, 2000
6365
6493
6365
6399
0
+33.82(+0.53%)
Jun 08, 2000
6239
6396
6236
6365
0
+126.50(+2.03%)
Jun 07, 2000
6249
6323
6102
6238
0
-12.28(-0.20%)
Jun 06, 2000
6555
6555
6247
6251
0
-304.20(-4.64%)
Jun 05, 2000
6626
6662
6555
6555
0
-72.45(-1.09%)
Jun 02, 2000
6178
6640
6178
6627
0
+449.28(+7.27%)
Jun 01, 2000
5961
6179
5961
6178
0
+216.92(+3.64%)
May 31, 2000
5999
6061
5901
5961
0
-37.34(-0.62%)
May 30, 2000
5731
5999
5731
5998
0
+270.48(+4.72%)
May 29, 2000
5653
5730
5653
5728
0
+75.71(+1.34%)
May 26, 2000
5666
5670
5549
5652
0
-11.96(-0.21%)
May 25, 2000
5801
5899
5664
5664
0
-135.78(-2.34%)
May 24, 2000
5591
5802
5517
5800
0
+206.45(+3.69%)
May 23, 2000
5656
5771
5591
5594
0
-62.87(-1.11%)
May 22, 2000
5864
5864
5629
5656
0
-207.23(-3.53%)
May 19, 2000
6111
6112
5811
5864
0
-249.37(-4.08%)
May 18, 2000
6185
6225
6086
6113
0
-76.04(-1.23%)
May 17, 2000
6365
6365
6163
6189
0
-177.60(-2.79%)
May 16, 2000
6345
6459
6305
6367
0
+23.40(+0.37%)
May 15, 2000
6259
6369
6239
6343
0
+87.94(+1.41%)
May 12, 2000
6119
6260
6119
6255
0
+150.52(+2.47%)
May 11, 2000
6086
6215
6086
6105
0
+20.85(+0.34%)
May 10, 2000
6192
6195
6047
6084
0
-112.11(-1.81%)
May 09, 2000
6323
6346
6157
6196
0
-128.33(-2.03%)
May 08, 2000
6504
6504
6301
6324
0
-180.00(-2.77%)
May 04, 2000
6430
6523
6416
6504
0
+88.91(+1.39%)
May 03, 2000
6611
6611
6325
6416
0
-196.99(-2.98%)
May 02, 2000
6642
6790
6594
6612
0
-28.18(-0.42%)
Apr 28, 2000
6849
6866
6640
6641
0
-204.10(-2.98%)
Apr 27, 2000
6748
6848
6570
6845
0
+93.71(+1.39%)
Apr 26, 2000
6791
6956
6717
6751
0
-5.88(-0.09%)
Apr 25, 2000
6448
6757
6448
6757
0
+312.82(+4.85%)
Apr 24, 2000
6443
6464
6367
6444
0
-2.54(-0.04%)
Apr 19, 2000
6681
6689
6397
6447
0
-237.33(-3.55%)
Apr 18, 2000
6318
6684
6306
6684
0
+375.74(+5.96%)
Apr 17, 2000
6329
6413
6121
6308
0
-7.65(-0.12%)
Apr 14, 2000
6860
6860
6273
6316
0
-544.35(-7.93%)
Apr 13, 2000
7017
7024
6855
6860
0
-156.43(-2.23%)
Apr 12, 2000
7233
7264
7017
7017
0
-218.02(-3.01%)
Apr 11, 2000
7372
7372
7220
7235
0
-140.83(-1.91%)
Apr 10, 2000
7548
7567
7375
7376
0
-164.55(-2.18%)
Apr 07, 2000
7468
7639
7468
7540
0
+77.16(+1.03%)
Apr 06, 2000
7273
7463
7273
7463
0
+190.09(+2.61%)
Apr 05, 2000
7192
7328
7093
7273
0
+78.01(+1.08%)
Apr 04, 2000
7386
7429
6932
7195
0
-183.99(-2.49%)
Apr 03, 2000
7460
7460
7273
7379
0
-94.43(-1.26%)
Apr 01, 2000
7625
7662
7473
7473
0
-131.24(-1.73%)
Mar 31, 2000
7883
7883
7529
7604
0
-280.74(-3.56%)
Mar 30, 2000
7947
7997
7799
7885
0
-66.97(-0.84%)
Mar 29, 2000
8138
8138
7951
7952
0
-187.30(-2.30%)
Mar 28, 2000
8095
8223
8077
8140
0
+0.00(+0.00%)
Mar 27, 2000
8095
8223
8077
8140
0
+45.92(+0.57%)
Mar 25, 2000
7944
8109
7944
8094
0
+150.07(+1.89%)
Mar 24, 2000
7782
7990
7754
7944
0
+160.90(+2.07%)
Mar 23, 2000
7930
7998
7733
7783
0
+0.00(+0.00%)
Mar 22, 2000
7930
7998
7733
7783
0
-123.78(-1.57%)
Mar 21, 2000
7986
8063
7906
7906
0
+0.00(+0.00%)
Mar 20, 2000
7986
8063
7906
7906
0
-78.95(-0.99%)
Mar 18, 2000
7980
8082
7962
7985
0
+2.92(+0.04%)
Mar 17, 2000
7988
8120
7917
7982
0
-5.43(-0.07%)
Mar 16, 2000
7836
7990
7745
7988
0
+152.22(+1.94%)
Mar 15, 2000
8009
8126
7806
7836
0
-168.09(-2.10%)
Mar 14, 2000
8173
8173
7929
8004
0
+0.00(+0.00%)
Mar 13, 2000
8173
8173
7929
8004
0
-173.70(-2.12%)
Mar 11, 2000
8321
8417
8162
8177
0
-142.25(-1.71%)
Mar 10, 2000
8296
8400
8269
8320
0
+24.47(+0.29%)
Mar 09, 2000
8006
8295
8006
8295
0
+289.25(+3.61%)
Mar 08, 2000
7967
8307
7895
8006
0
+41.08(+0.52%)
Mar 07, 2000
8114
8115
7957
7965
0
+0.00(+0.00%)
Mar 06, 2000
8114
8115
7957
7965
0
-166.40(-2.05%)
Mar 04, 2000
8008
8207
8008
8131
0
+123.51(+1.54%)
Mar 03, 2000
7618
8009
7618
8008
0
+392.93(+5.16%)
Mar 02, 2000
7369
7621
7369
7615
0
+246.28(+3.34%)
Mar 01, 2000
7339
7411
7330
7369
0
+31.90(+0.43%)
Feb 29, 2000
7305
7376
7283
7337
0
+0.00(+0.00%)
Feb 28, 2000
7305
7376
7283
7337
0
+32.30(+0.44%)
Feb 26, 2000
7411
7468
7303
7304
0
-106.47(-1.44%)
Feb 25, 2000
7462
7515
7335
7411
0
-51.30(-0.69%)
Feb 24, 2000
7236
7487
7236
7462
0
+227.36(+3.14%)
Feb 23, 2000
7316
7354
7180
7235
0
-80.21(-1.10%)
Feb 22, 2000
7346
7351
7296
7315
0
+0.00(+0.00%)
Feb 21, 2000
7346
7351
7296
7315
0
-30.60(-0.42%)
Feb 19, 2000
7539
7548
7315
7346
0
-192.62(-2.56%)
Feb 18, 2000
7603
7682
7522
7538
0
-62.53(-0.82%)
Feb 17, 2000
7514
7642
7514
7601
0
+26.08(+0.34%)
Feb 16, 2000
7557
7614
7404
7575
0
+16.41(+0.22%)
Feb 15, 2000
7624
7644
7526
7558
0
+0.00(+0.00%)
Feb 14, 2000
7624
7644
7526
7558
0
-65.24(-0.86%)
Feb 12, 2000
7726
7818
7550
7623
0
-100.39(-1.30%)
Feb 11, 2000
7471
7738
7471
7724
0
+254.70(+3.41%)
Feb 10, 2000
7584
7644
7448
7469
0
-114.35(-1.51%)
Feb 09, 2000
7595
7802
7434
7584
0
-9.06(-0.12%)
Feb 08, 2000
7238
7594
7238
7593
0
+0.00(+0.00%)
Feb 07, 2000
7238
7594
7238
7593
0
+356.03(+4.92%)
Feb 05, 2000
7044
7372
7044
7237
0
+193.44(+2.75%)
Feb 04, 2000
6771
7096
6771
7043
0
+273.29(+4.04%)
Feb 03, 2000
6734
6810
6689
6770
0
+29.29(+0.43%)
Feb 02, 2000
6586
6747
6567
6741
0
+154.85(+2.35%)
Feb 01, 2000
6650
6650
6511
6586
0
+0.00(+0.00%)
Jan 31, 2000
6650
6650
6511
6586
0
-62.81(-0.94%)
Jan 29, 2000
6854
6854
6628
6648
0
-205.91(-3.00%)
Jan 28, 2000
6921
7011
6839
6854
0
-64.55(-0.93%)
Jan 27, 2000
6885
6976
6862
6919
0
+33.06(+0.48%)
Jan 26, 2000
6856
6912
6784
6886
0
+30.53(+0.45%)
Jan 25, 2000
6891
7098
6855
6855
0
+0.00(+0.00%)
Jan 24, 2000
6891
7098
6855
6855
0
-35.43(-0.51%)
Jan 22, 2000
7037
7083
6863
6891
0
-146.01(-2.07%)
Jan 21, 2000
7172
7193
6991
7037
0
-134.41(-1.87%)
Jan 20, 2000
7303
7311
7171
7171
0
-132.12(-1.81%)
Jan 19, 2000
7447
7447
7302
7303
0
-143.80(-1.93%)
Jan 18, 2000
7381
7447
7371
7447
0
+0.00(+0.00%)
Jan 17, 2000
7381
7447
7371
7447
0
+65.63(+0.89%)
Jan 15, 2000
7279
7394
7279
7381
0
+106.97(+1.47%)
Jan 14, 2000
7174
7426
7174
7275
0
+100.42(+1.40%)
Jan 13, 2000
7154
7174
7091
7174
0
+30.97(+0.43%)
Jan 12, 2000
7332
7363
7078
7143
0
-190.57(-2.60%)
Jan 11, 2000
7048
7337
7048
7334
0
+0.00(+0.00%)
Jan 10, 2000
7048
7337
7048
7334
0
+286.61(+4.07%)
Jan 08, 2000
6769
7054
6769
7047
0
+295.44(+4.38%)
Jan 07, 2000
6784
6822
6743
6752
0
-12.66(-0.19%)
Jan 06, 2000
6675
6781
6524
6764
0
+89.04(+1.33%)
Jan 05, 2000
7075
7075
6673
6675
0
-402.44(-5.69%)
Jan 04, 2000
7186
7279
7059
7078
0
+0.00(+0.00%)
Jan 03, 2000
7186
7279
7059
7078
0
-52.17(-0.73%)
Dec 31, 1999
7120
7147
7090
7130
0
+8.09(+0.11%)
Dec 30, 1999
7012
7180
7012
7122
0
+114.04(+1.63%)
Dec 29, 1999
6986
7018
6969
7008
0
+21.37(+0.31%)
Dec 28, 1999
6925
6995
6767
6986
0
+0.00(+0.00%)
Dec 27, 1999
6925
6995
6767
6986
0
+49.23(+0.71%)
Dec 25, 1999
6934
6950
6930
6937
0
+3.37(+0.05%)
Dec 24, 1999
6835
6934
6835
6934
0
+98.50(+1.44%)
Dec 23, 1999
6977
7004
6835
6835
0
-141.47(-2.03%)
Dec 22, 1999
6943
6979
6922
6977
0
+33.65(+0.48%)
Dec 21, 1999
6960
6981
6910
6943
0
+0.00(+0.00%)
Dec 20, 1999
6960
6981
6910
6943
0
-16.25(-0.23%)
Dec 18, 1999
6860
6997
6860
6959
0
+100.32(+1.46%)
Dec 17, 1999
6774
6875
6774
6859
0
+86.88(+1.28%)
Dec 16, 1999
6654
6817
6633
6772
0
+117.93(+1.77%)
Dec 15, 1999
6725
6725
6643
6654
0
-71.33(-1.06%)
Dec 14, 1999
6784
6784
6673
6726
0
+0.00(+0.00%)
Dec 13, 1999
6784
6784
6673
6726
0
-55.84(-0.82%)
Dec 11, 1999
6719
6798
6719
6781
0
+63.06(+0.94%)
Dec 10, 1999
6666
6894
6666
6718
0
+53.30(+0.80%)
Dec 09, 1999
6398
6668
6398
6665
0
+267.19(+4.18%)
Dec 08, 1999
6428
6488
6385
6398
0
-27.86(-0.43%)
Dec 07, 1999
6470
6529
6426
6426
0
+0.00(+0.00%)
Dec 06, 1999
6470
6529
6426
6426
0
-44.71(-0.69%)
Dec 04, 1999
6373
6508
6373
6470
0
+99.91(+1.57%)
Dec 03, 1999
6204
6411
6204
6370
0
+169.36(+2.73%)
Dec 02, 1999
6136
6215
6129
6201
0
+64.67(+1.05%)
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.