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, 2005
3407
3418
3395
3406
8,535,800
-7.67(-0.22%)
Nov 29, 2005
3431
3440
3412
3414
8,140,400
+0.00(+0.00%)
Nov 28, 2005
3431
3440
3412
3414
0
-8.04(-0.23%)
Nov 26, 2005
3407
3429
3406
3422
7,139,600
+22.43(+0.66%)
Nov 25, 2005
3401
3407
3389
3399
6,447,400
-0.92(-0.03%)
Nov 24, 2005
3400
3401
3386
3400
7,056,600
+5.84(+0.17%)
Nov 23, 2005
3390
3394
3382
3394
6,814,600
+7.72(+0.23%)
Nov 22, 2005
3378
3388
3373
3387
5,989,000
+0.00(+0.00%)
Nov 21, 2005
3378
3388
3373
3387
0
+16.01(+0.47%)
Nov 19, 2005
3379
3389
3364
3371
7,541,400
+7.05(+0.21%)
Nov 18, 2005
3371
3378
3357
3364
8,121,000
-0.11(-0.00%)
Nov 17, 2005
3380
3382
3356
3364
7,266,000
-23.89(-0.71%)
Nov 16, 2005
3388
3400
3379
3388
7,594,600
-0.85(-0.03%)
Nov 15, 2005
3393
3405
3385
3388
7,299,800
+0.00(+0.00%)
Nov 14, 2005
3393
3405
3385
3388
0
-2.08(-0.06%)
Nov 12, 2005
3373
3392
3369
3391
4,221,400
+28.28(+0.84%)
Nov 11, 2005
3345
3370
3344
3362
7,541,200
+24.93(+0.75%)
Nov 10, 2005
3341
3344
3333
3337
5,067,600
+0.75(+0.02%)
Nov 09, 2005
3334
3344
3331
3337
6,327,600
+6.77(+0.20%)
Nov 08, 2005
3310
3331
3301
3330
7,276,200
+0.00(+0.00%)
Nov 07, 2005
3310
3331
3301
3330
0
+23.92(+0.72%)
Nov 05, 2005
3299
3309
3296
3306
5,773,000
+0.13(+0.00%)
Nov 04, 2005
3284
3307
3280
3306
7,150,000
+28.54(+0.87%)
Nov 03, 2005
3270
3279
3262
3277
6,030,200
+6.79(+0.21%)
Nov 02, 2005
3266
3275
3256
3270
5,158,800
+6.17(+0.19%)
Nov 01, 2005
3242
3266
3239
3264
5,312,600
+0.00(+0.00%)
Oct 31, 2005
3242
3266
3239
3264
0
+39.95(+1.24%)
Oct 28, 2005
3224
3229
3202
3224
6,924,000
-9.09(-0.28%)
Oct 27, 2005
3252
3259
3227
3233
6,225,000
-31.82(-0.97%)
Oct 26, 2005
3268
3277
3264
3265
4,821,800
+0.05(+0.00%)
Oct 25, 2005
3277
3279
3262
3265
6,359,600
-0.91(-0.03%)
Oct 24, 2005
3240
3268
3239
3266
4,658,600
+26.94(+0.83%)
Oct 21, 2005
3239
3256
3233
3239
7,025,000
-16.34(-0.50%)
Oct 20, 2005
3272
3273
3249
3255
6,380,000
+16.73(+0.52%)
Oct 19, 2005
3282
3282
3239
3239
10,019,000
-50.70(-1.54%)
Oct 18, 2005
3303
3311
3288
3289
7,198,600
-2.51(-0.08%)
Oct 17, 2005
3314
3315
3292
3292
6,471,400
-17.30(-0.52%)
Oct 14, 2005
3297
3311
3290
3309
8,186,400
+8.80(+0.27%)
Oct 13, 2005
3328
3331
3293
3300
6,743,600
-28.65(-0.86%)
Oct 12, 2005
3331
3338
3321
3329
8,483,600
-9.07(-0.27%)
Oct 11, 2005
3336
3348
3336
3338
5,846,600
+6.56(+0.20%)
Oct 10, 2005
3330
3343
3329
3332
5,342,000
+2.00(+0.06%)
Oct 07, 2005
3331
3332
3319
3330
7,317,200
-10.15(-0.30%)
Oct 06, 2005
3344
3345
3331
3340
9,682,400
-23.52(-0.70%)
Oct 05, 2005
3363
3366
3351
3363
8,147,800
-10.54(-0.31%)
Oct 04, 2005
3353
3376
3344
3374
6,997,000
+20.44(+0.61%)
Oct 03, 2005
3333
3353
3333
3353
6,965,800
+24.59(+0.74%)
Sep 30, 2005
3338
3338
3325
3329
6,772,400
+4.23(+0.13%)
Sep 29, 2005
3340
3340
3320
3325
7,346,400
-19.08(-0.57%)
Sep 28, 2005
3326
3346
3325
3344
9,791,800
+22.91(+0.69%)
Sep 27, 2005
3320
3335
3312
3321
7,454,800
-7.43(-0.22%)
Sep 26, 2005
3304
3328
3302
3328
7,806,600
+30.03(+0.91%)
Sep 23, 2005
3289
3302
3286
3298
7,542,600
+11.07(+0.34%)
Sep 22, 2005
3284
3291
3272
3287
10,557,000
+2.45(+0.07%)
Sep 21, 2005
3288
3303
3285
3285
11,514,600
-4.13(-0.13%)
Sep 20, 2005
3293
3295
3280
3289
8,012,400
+5.84(+0.18%)
Sep 19, 2005
3271
3292
3265
3283
6,539,400
+7.17(+0.22%)
Sep 16, 2005
3260
3279
3260
3276
9,160,800
+10.26(+0.31%)
Sep 15, 2005
3263
3272
3261
3265
6,275,000
-0.86(-0.03%)
Sep 14, 2005
3251
3271
3248
3266
7,127,200
+16.41(+0.50%)
Sep 13, 2005
3258
3262
3244
3250
7,155,400
-12.00(-0.37%)
Sep 12, 2005
3258
3262
3255
3262
5,527,000
+12.56(+0.39%)
Sep 09, 2005
3246
3251
3241
3249
7,058,600
+7.32(+0.23%)
Sep 08, 2005
3256
3256
3239
3242
8,462,400
-15.72(-0.48%)
Sep 07, 2005
3257
3266
3254
3258
6,778,600
+6.58(+0.20%)
Sep 06, 2005
3239
3254
3239
3251
7,046,000
+14.57(+0.45%)
Sep 05, 2005
3225
3240
3225
3237
4,558,200
+14.81(+0.46%)
Sep 02, 2005
3228
3236
3213
3222
9,103,800
-6.69(-0.21%)
Sep 01, 2005
3235
3246
3227
3228
8,850,600
+4.52(+0.14%)
Aug 31, 2005
3211
3232
3210
3224
8,638,200
+12.74(+0.40%)
Aug 30, 2005
3215
3231
3208
3211
6,884,200
+4.56(+0.14%)
Aug 29, 2005
3199
3209
3192
3207
4,916,400
+1.55(+0.05%)
Aug 26, 2005
3218
3231
3205
3205
7,305,600
-23.34(-0.72%)
Aug 25, 2005
3235
3235
3219
3228
7,460,800
-6.02(-0.19%)
Aug 24, 2005
3244
3244
3229
3234
7,712,800
-9.96(-0.31%)
Aug 23, 2005
3265
3265
3244
3244
6,300,800
-26.46(-0.81%)
Aug 22, 2005
3271
3276
3269
3271
4,101,400
-1.20(-0.04%)
Aug 19, 2005
3257
3273
3252
3272
6,821,400
+19.28(+0.59%)
Aug 18, 2005
3281
3283
3253
3253
8,917,400
-26.47(-0.81%)
Aug 17, 2005
3288
3288
3265
3279
7,961,400
-5.71(-0.17%)
Aug 16, 2005
3293
3301
3275
3285
6,192,600
+4.48(+0.14%)
Aug 15, 2005
3286
3293
3279
3281
2,902,000
-6.17(-0.19%)
Aug 12, 2005
3305
3306
3284
3287
2,465,000
-15.81(-0.48%)
Aug 11, 2005
3298
3305
3289
3303
8,209,600
-12.30(-0.37%)
Aug 10, 2005
3298
3315
3298
3315
9,237,400
+14.18(+0.43%)
Aug 09, 2005
3250
3301
3249
3301
8,965,000
+47.07(+1.45%)
Aug 08, 2005
3252
3262
3246
3254
5,083,200
+4.11(+0.13%)
Aug 05, 2005
3251
3263
3246
3249
6,698,400
-7.01(-0.22%)
Aug 04, 2005
3268
3273
3255
3256
7,452,800
-13.28(-0.41%)
Aug 03, 2005
3253
3270
3252
3270
6,962,600
+18.09(+0.56%)
Aug 02, 2005
3236
3252
3236
3252
6,365,800
+17.60(+0.54%)
Aug 01, 2005
3241
3241
3232
3234
5,197,600
+6.04(+0.19%)
Jul 29, 2005
3239
3241
3226
3228
5,560,200
-4.76(-0.15%)
Jul 28, 2005
3221
3236
3221
3233
5,989,600
+14.96(+0.46%)
Jul 27, 2005
3211
3221
3203
3218
6,620,600
+19.24(+0.60%)
Jul 26, 2005
3184
3206
3182
3199
6,749,400
+11.59(+0.36%)
Jul 25, 2005
3188
3191
3181
3187
5,232,000
+0.98(+0.03%)
Jul 22, 2005
3203
3203
3184
3186
4,403,000
-16.15(-0.50%)
Jul 21, 2005
3191
3211
3191
3202
5,582,400
+16.78(+0.53%)
Jul 20, 2005
3183
3189
3179
3185
6,731,400
-3.20(-0.10%)
Jul 19, 2005
3158
3189
3157
3189
8,367,000
+32.14(+1.02%)
Jul 18, 2005
3172
3177
3155
3156
7,989,800
-7.88(-0.25%)
Jul 15, 2005
3170
3182
3162
3164
7,437,200
-5.70(-0.18%)
Jul 14, 2005
3147
3175
3146
3170
9,144,200
+32.45(+1.03%)
Jul 13, 2005
3123
3140
3123
3138
6,790,000
+15.95(+0.51%)
Jul 12, 2005
3133
3133
3119
3122
5,369,000
-13.57(-0.43%)
Jul 11, 2005
3121
3136
3121
3135
7,093,800
+28.17(+0.91%)
Jul 08, 2005
3104
3108
3094
3107
8,822,200
+17.07(+0.55%)
Jul 07, 2005
3119
3119
3034
3090
12,055,400
-31.98(-1.02%)
Jul 06, 2005
3114
3122
3112
3122
7,927,800
+8.66(+0.28%)
Jul 05, 2005
3131
3131
3103
3113
6,384,000
-13.39(-0.43%)
Jul 04, 2005
3131
3131
3116
3127
4,806,800
+1.27(+0.04%)
Jul 01, 2005
3109
3130
3106
3125
6,764,000
+12.55(+0.40%)
Jun 30, 2005
3106
3116
3097
3113
9,437,400
+0.74(+0.02%)
Jun 29, 2005
3091
3114
3091
3112
8,655,800
+27.61(+0.90%)
Jun 28, 2005
3081
3087
3070
3084
7,798,000
+9.00(+0.29%)
Jun 27, 2005
3096
3096
3074
3075
8,054,000
-33.93(-1.09%)
Jun 24, 2005
3115
3121
3103
3109
6,407,200
-23.17(-0.74%)
Jun 23, 2005
3143
3144
3121
3133
8,278,000
-5.25(-0.17%)
Jun 22, 2005
3122
3143
3122
3138
10,281,600
+21.52(+0.69%)
Jun 21, 2005
3101
3120
3100
3116
8,035,600
+23.69(+0.77%)
Jun 20, 2005
3106
3106
3085
3093
6,636,800
-17.27(-0.56%)
Jun 17, 2005
3124
3129
3107
3110
13,298,000
-18.69(-0.60%)
Jun 16, 2005
3117
3129
3112
3129
8,176,400
+19.18(+0.62%)
Jun 15, 2005
3107
3125
3106
3109
8,697,000
+0.04(+0.00%)
Jun 14, 2005
3106
3112
3098
3109
8,872,800
+8.28(+0.27%)
Jun 13, 2005
3100
3113
3094
3101
8,246,400
+0.68(+0.02%)
Jun 10, 2005
3086
3108
3086
3100
8,629,600
+18.34(+0.60%)
Jun 09, 2005
3062
3084
3060
3082
9,175,800
+21.77(+0.71%)
Jun 08, 2005
3067
3072
3060
3060
8,278,600
-10.88(-0.35%)
Jun 07, 2005
3065
3077
3059
3071
7,532,000
+8.80(+0.29%)
Jun 06, 2005
3077
3078
3056
3062
6,791,000
-21.17(-0.69%)
Jun 03, 2005
3079
3088
3075
3084
7,285,800
+8.53(+0.28%)
Jun 02, 2005
3072
3087
3068
3075
8,262,800
+1.06(+0.03%)
Jun 01, 2005
3054
3074
3050
3074
7,608,600
+22.28(+0.73%)
May 31, 2005
3051
3052
3043
3052
13,651,000
-4.53(-0.15%)
May 30, 2005
3038
3056
3033
3056
5,138,200
+9.00(+0.30%)
May 27, 2005
3036
3047
3034
3047
10,460,800
-8.76(-0.29%)
May 26, 2005
3049
3059
3046
3056
17,888,000
-20.18(-0.66%)
May 25, 2005
3072
3076
3065
3076
6,113,000
+5.28(+0.17%)
May 24, 2005
3070
3074
3064
3071
5,731,400
-9.91(-0.32%)
May 23, 2005
3076
3089
3076
3081
6,529,800
+7.25(+0.24%)
May 20, 2005
3072
3077
3066
3074
5,222,800
-0.19(-0.01%)
May 19, 2005
3061
3074
3060
3074
6,279,600
+19.27(+0.63%)
May 18, 2005
3026
3054
3025
3054
8,528,200
+33.16(+1.10%)
May 17, 2005
3033
3034
3016
3021
7,379,600
-8.19(-0.27%)
May 16, 2005
3030
3036
3026
3029
2,742,400
-7.81(-0.26%)
May 13, 2005
3047
3047
3027
3037
7,636,000
-18.15(-0.59%)
May 12, 2005
3064
3069
3046
3055
10,526,800
-6.32(-0.21%)
May 11, 2005
3062
3069
3052
3062
5,212,200
-4.68(-0.15%)
May 10, 2005
3083
3089
3061
3066
5,244,400
-17.28(-0.56%)
May 09, 2005
3100
3100
3076
3084
5,053,400
-14.62(-0.47%)
May 06, 2005
3087
3101
3077
3098
7,298,600
+6.54(+0.21%)
May 05, 2005
3073
3096
3072
3092
4,049,200
+25.07(+0.82%)
May 04, 2005
3052
3067
3048
3067
6,531,800
+20.31(+0.67%)
May 03, 2005
3053
3053
3037
3046
5,969,400
-2.26(-0.07%)
May 02, 2005
3040
3056
3036
3049
4,442,200
+8.96(+0.29%)
Apr 29, 2005
3008
3040
3008
3040
8,774,800
+14.96(+0.49%)
Apr 28, 2005
3048
3055
3020
3025
9,143,000
-17.52(-0.58%)
Apr 27, 2005
3085
3088
3040
3042
7,000,800
-55.59(-1.79%)
Apr 26, 2005
3096
3100
3080
3098
7,864,600
-4.67(-0.15%)
Apr 25, 2005
3082
3105
3082
3103
4,687,200
+15.80(+0.51%)
Apr 22, 2005
3088
3092
3080
3087
7,457,800
+17.96(+0.59%)
Apr 21, 2005
3058
3082
3057
3069
8,584,800
+0.30(+0.01%)
Apr 20, 2005
3101
3102
3068
3068
9,158,600
-21.88(-0.71%)
Apr 19, 2005
3076
3094
3074
3090
6,953,200
+26.22(+0.86%)
Apr 18, 2005
3092
3094
3064
3064
8,649,200
-77.76(-2.47%)
Apr 15, 2005
3155
3162
3132
3142
9,744,800
-28.62(-0.90%)
Apr 14, 2005
3183
3188
3170
3171
7,131,400
-26.78(-0.84%)
Apr 13, 2005
3185
3201
3185
3197
7,091,600
+21.51(+0.68%)
Apr 12, 2005
3183
3185
3174
3176
5,897,600
-9.65(-0.30%)
Apr 11, 2005
3174
3186
3169
3185
4,105,000
+3.20(+0.10%)
Apr 08, 2005
3185
3190
3178
3182
5,335,800
+5.03(+0.16%)
Apr 07, 2005
3172
3179
3167
3177
6,307,800
+2.65(+0.08%)
Apr 06, 2005
3153
3175
3152
3175
6,984,000
+29.30(+0.93%)
Apr 05, 2005
3136
3152
3135
3145
7,616,600
+15.73(+0.50%)
Apr 04, 2005
3138
3138
3115
3130
7,729,400
-10.81(-0.34%)
Apr 02, 2005
3130
3144
3126
3140
6,637,000
+14.66(+0.47%)
Apr 01, 2005
3134
3145
3125
3126
8,134,400
+0.66(+0.02%)
Mar 31, 2005
3109
3129
3104
3125
8,885,800
+5.64(+0.18%)
Mar 30, 2005
3127
3129
3113
3119
6,343,800
+0.00(+0.00%)
Mar 29, 2005
3127
3129
3113
3119
0
-9.12(-0.29%)
Mar 28, 2005
3128
3128
3128
3128
0
+0.00(+0.00%)
Mar 25, 2005
3072
3129
3071
3128
10,097,400
+59.78(+1.95%)
Mar 24, 2005
3066
3077
3053
3069
7,759,400
-16.02(-0.52%)
Mar 23, 2005
3097
3097
3072
3085
8,006,000
-8.84(-0.29%)
Mar 22, 2005
3094
3102
3090
3094
3,944,600
+0.00(+0.00%)
Mar 21, 2005
3094
3102
3090
3094
0
+2.63(+0.09%)
Mar 19, 2005
3080
3097
3076
3091
7,964,200
+15.05(+0.49%)
Mar 18, 2005
3087
3087
3067
3076
6,411,400
-0.18(-0.01%)
Mar 17, 2005
3095
3103
3076
3076
9,606,800
-20.53(-0.66%)
Mar 16, 2005
3090
3098
3083
3097
6,941,800
+15.53(+0.50%)
Mar 15, 2005
3096
3104
3078
3081
5,768,200
+0.00(+0.00%)
Mar 14, 2005
3096
3104
3078
3081
0
-17.92(-0.58%)
Mar 12, 2005
3103
3115
3098
3099
6,744,200
+0.74(+0.02%)
Mar 11, 2005
3124
3124
3096
3098
11,652,000
-35.40(-1.13%)
Mar 10, 2005
3158
3165
3127
3134
8,505,400
-18.83(-0.60%)
Mar 09, 2005
3153
3156
3143
3152
10,174,000
-0.64(-0.02%)
Mar 08, 2005
3131
3153
3129
3153
7,307,600
+0.00(+0.00%)
Mar 07, 2005
3131
3153
3129
3153
0
+31.46(+1.01%)
Mar 05, 2005
3095
3125
3093
3122
9,305,000
+30.68(+0.99%)
Mar 04, 2005
3095
3102
3091
3091
11,323,400
-6.68(-0.22%)
Mar 03, 2005
3121
3122
3094
3098
16,663,800
-20.10(-0.64%)
Mar 02, 2005
3101
3122
3099
3118
13,978,000
+11.22(+0.36%)
Mar 01, 2005
3075
3109
3074
3107
9,931,000
+0.00(+0.00%)
Feb 28, 2005
3075
3109
3074
3107
0
+36.48(+1.19%)
Feb 26, 2005
3062
3071
3060
3070
11,028,600
+21.54(+0.71%)
Feb 25, 2005
3051
3057
3046
3049
6,408,800
-5.04(-0.17%)
Feb 24, 2005
3058
3064
3042
3054
6,761,600
-24.39(-0.79%)
Feb 23, 2005
3090
3092
3059
3078
7,203,200
-15.65(-0.51%)
Feb 22, 2005
3114
3116
3089
3094
1,996,000
+0.00(+0.00%)
Feb 21, 2005
3114
3116
3089
3094
0
-22.08(-0.71%)
Feb 19, 2005
3113
3118
3105
3116
6,379,000
+0.59(+0.02%)
Feb 18, 2005
3120
3122
3110
3115
5,292,600
-6.53(-0.21%)
Feb 17, 2005
3122
3129
3112
3122
6,404,600
-7.23(-0.23%)
Feb 16, 2005
3103
3129
3099
3129
7,736,600
+27.28(+0.88%)
Feb 15, 2005
3107
3111
3092
3102
4,754,200
+0.00(+0.00%)
Feb 14, 2005
3107
3111
3092
3102
0
-10.70(-0.34%)
Feb 12, 2005
3089
3112
3079
3112
6,036,400
+34.58(+1.12%)
Feb 11, 2005
3083
3088
3078
3078
5,940,800
-7.44(-0.24%)
Feb 10, 2005
3086
3089
3080
3085
7,591,200
+3.67(+0.12%)
Feb 09, 2005
3076
3086
3072
3081
6,862,200
+7.94(+0.26%)
Feb 08, 2005
3077
3082
3068
3074
7,247,000
+0.00(+0.00%)
Feb 07, 2005
3077
3082
3068
3074
0
+6.39(+0.21%)
Feb 05, 2005
3046
3067
3045
3067
7,523,800
+23.65(+0.78%)
Feb 04, 2005
3031
3047
3025
3043
9,025,800
+16.08(+0.53%)
Feb 03, 2005
3012
3029
3008
3027
9,556,600
+16.83(+0.56%)
Feb 02, 2005
3004
3011
2995
3011
9,413,400
+12.97(+0.43%)
Feb 01, 2005
2988
3000
2985
2998
9,682,400
+0.00(+0.00%)
Jan 31, 2005
2988
3000
2985
2998
0
+12.29(+0.41%)
Jan 29, 2005
3004
3011
2983
2985
11,087,400
-20.10(-0.67%)
Jan 28, 2005
3013
3013
2989
3005
6,841,600
-3.17(-0.11%)
Jan 27, 2005
2989
3009
2989
3009
7,906,400
+8.25(+0.27%)
Jan 26, 2005
2965
3000
2963
3000
7,434,200
+29.10(+0.98%)
Jan 25, 2005
2971
2974
2958
2971
6,065,600
+0.00(+0.00%)
Jan 24, 2005
2971
2974
2958
2971
0
-7.95(-0.27%)
Jan 22, 2005
2963
2979
2961
2979
6,988,200
+16.78(+0.57%)
Jan 21, 2005
2964
2969
2949
2962
711,400
-4.89(-0.16%)
Jan 20, 2005
2973
2985
2965
2967
7,364,600
-2.20(-0.07%)
Jan 19, 2005
2971
2971
2954
2969
5,381,400
-5.28(-0.18%)
Jan 18, 2005
2967
2975
2962
2975
5,380,800
+0.00(+0.00%)
Jan 17, 2005
2967
2975
2962
2975
0
+15.98(+0.54%)
Jan 15, 2005
2954
2962
2943
2959
9,170,400
-0.93(-0.03%)
Jan 14, 2005
2975
2976
2952
2960
7,094,800
-14.20(-0.48%)
Jan 13, 2005
2985
2987
2967
2974
6,579,200
-6.31(-0.21%)
Jan 12, 2005
3014
3014
2980
2980
6,632,600
-21.01(-0.70%)
Jan 11, 2005
3007
3010
2996
3001
5,649,400
+0.00(+0.00%)
Jan 10, 2005
3007
3010
2996
3001
0
-1.41(-0.05%)
Jan 08, 2005
3000
3013
2996
3003
8,510,400
+10.22(+0.34%)
Jan 07, 2005
2978
2999
2975
2992
7,060,800
+20.64(+0.69%)
Jan 06, 2005
2975
2986
2971
2972
8,188,200
-15.30(-0.51%)
Jan 05, 2005
2969
2995
2966
2987
7,860,600
+17.73(+0.60%)
Jan 04, 2005
2936
2972
2935
2969
4,662,800
+0.00(+0.00%)
Jan 03, 2005
2936
2972
2935
2969
0
+36.74(+1.25%)
Jan 01, 2005
2937
2937
2928
2933
1,308,600
-1.10(-0.04%)
Dec 31, 2004
2935
2936
2928
2934
2,077,600
+0.38(+0.01%)
Dec 30, 2004
2938
2942
2929
2933
2,993,600
-4.96(-0.17%)
Dec 29, 2004
2939
2944
2930
2938
3,197,000
-5.47(-0.19%)
Dec 28, 2004
2936
2946
2935
2944
3,031,800
+0.00(+0.00%)
Dec 27, 2004
2936
2946
2935
2944
0
+3.39(+0.12%)
Dec 25, 2004
2942
2950
2938
2940
1,756,200
-4.47(-0.15%)
Dec 24, 2004
2954
2957
2937
2945
8,887,000
-5.25(-0.18%)
Dec 23, 2004
2934
2956
2932
2950
6,329,800
+18.62(+0.64%)
Dec 22, 2004
2920
2931
2907
2931
5,970,200
+9.18(+0.31%)
Dec 21, 2004
2912
2928
2912
2922
7,157,400
+0.00(+0.00%)
Dec 20, 2004
2912
2928
2912
2922
0
+6.99(+0.24%)
Dec 18, 2004
2937
2937
2914
2915
9,539,200
-18.29(-0.62%)
Dec 17, 2004
2928
2938
2924
2934
7,499,800
+6.24(+0.21%)
Dec 16, 2004
2926
2932
2923
2927
7,335,600
+0.97(+0.03%)
Dec 15, 2004
2926
2928
2920
2926
5,367,400
+4.41(+0.15%)
Dec 14, 2004
2900
2922
2897
2922
5,825,600
+0.00(+0.00%)
Dec 13, 2004
2900
2922
2897
2922
0
+20.98(+0.72%)
Dec 11, 2004
2903
2906
2891
2901
7,537,000
+3.05(+0.11%)
Dec 10, 2004
2902
2909
2887
2898
5,475,600
-8.44(-0.29%)
Dec 09, 2004
2899
2915
2897
2906
7,335,000
-4.81(-0.17%)
Dec 08, 2004
2892
2918
2892
2911
6,273,800
+16.59(+0.57%)
Dec 07, 2004
2884
2898
2874
2895
4,762,200
+0.00(+0.00%)
Dec 06, 2004
2884
2898
2874
2895
0
-0.45(-0.02%)
Dec 04, 2004
2905
2910
2887
2895
5,615,400
-10.39(-0.36%)
Dec 03, 2004
2888
2908
2887
2905
6,968,000
+19.47(+0.67%)
Dec 02, 2004
2852
2886
2848
2886
7,765,000
+35.03(+1.23%)
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.