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 (%)
Feb 28, 2004
1191
1193
1177
1183
0
-9.42(-0.79%)
Feb 27, 2004
1178
1197
1172
1193
0
+14.13(+1.20%)
Feb 26, 2004
1202
1206
1177
1178
0
-25.15(-2.09%)
Feb 25, 2004
1200
1211
1187
1204
0
+4.14(+0.35%)
Feb 24, 2004
1147
1199
1147
1199
0
+0.00(+0.00%)
Feb 23, 2004
1147
1199
1147
1199
0
+53.50(+4.67%)
Feb 21, 2004
1123
1146
1115
1146
0
+23.16(+2.06%)
Feb 20, 2004
1128
1138
1121
1123
0
-4.95(-0.44%)
Feb 19, 2004
1109
1131
1104
1128
0
+18.36(+1.65%)
Feb 18, 2004
1117
1131
1107
1109
0
-10.37(-0.93%)
Feb 17, 2004
1089
1123
1089
1120
0
+0.00(+0.00%)
Feb 16, 2004
1089
1123
1089
1120
0
+29.75(+2.73%)
Feb 14, 2004
1072
1107
1072
1090
0
+18.72(+1.75%)
Feb 13, 2004
1031
1077
1031
1071
0
+41.34(+4.01%)
Feb 12, 2004
1009
1038
1007
1030
0
+23.14(+2.30%)
Feb 11, 2004
1092
1092
997.28
1007
0
-86.17(-7.88%)
Feb 10, 2004
1053
1093
1053
1093
0
+0.00(+0.00%)
Feb 09, 2004
1053
1093
1053
1093
0
+39.70(+3.77%)
Feb 07, 2004
1083
1083
1042
1053
0
-30.24(-2.79%)
Feb 06, 2004
1133
1133
1081
1084
0
-50.84(-4.48%)
Feb 05, 2004
1159
1166
1130
1134
0
-22.74(-1.97%)
Feb 04, 2004
1133
1157
1133
1157
0
+27.22(+2.41%)
Feb 03, 2004
1141
1146
1121
1130
0
+0.00(+0.00%)
Feb 02, 2004
1141
1146
1121
1130
0
-10.95(-0.96%)
Jan 31, 2004
1145
1154
1122
1141
0
-3.86(-0.34%)
Jan 30, 2004
1182
1182
1134
1145
0
-36.84(-3.12%)
Jan 29, 2004
1204
1208
1179
1182
0
-21.68(-1.80%)
Jan 28, 2004
1200
1218
1200
1203
0
+4.91(+0.41%)
Jan 27, 2004
1163
1199
1133
1198
0
+0.00(+0.00%)
Jan 26, 2004
1163
1199
1133
1198
0
+34.68(+2.98%)
Jan 24, 2004
1211
1215
1153
1164
0
-47.22(-3.90%)
Jan 23, 2004
1222
1234
1205
1211
0
-12.95(-1.06%)
Jan 22, 2004
1260
1264
1221
1224
0
-36.26(-2.88%)
Jan 21, 2004
1248
1267
1242
1260
0
+13.52(+1.08%)
Jan 20, 2004
1208
1254
1199
1247
0
+0.00(+0.00%)
Jan 19, 2004
1208
1254
1199
1247
0
+38.33(+3.17%)
Jan 17, 2004
1200
1216
1186
1208
0
+5.32(+0.44%)
Jan 16, 2004
1202
1205
1184
1203
0
+0.61(+0.05%)
Jan 15, 2004
1206
1225
1193
1202
0
-3.37(-0.28%)
Jan 14, 2004
1175
1218
1173
1206
0
+30.29(+2.58%)
Jan 13, 2004
1195
1195
1170
1175
0
+0.00(+0.00%)
Jan 12, 2004
1195
1195
1170
1175
0
-20.07(-1.68%)
Jan 10, 2004
1158
1199
1156
1195
0
+37.78(+3.26%)
Jan 09, 2004
1162
1169
1149
1158
0
-5.18(-0.45%)
Jan 08, 2004
1159
1170
1147
1163
0
+4.05(+0.35%)
Jan 07, 2004
1145
1162
1137
1159
0
+14.23(+1.24%)
Jan 06, 2004
1102
1145
1102
1145
0
+0.00(+0.00%)
Jan 05, 2004
1102
1145
1102
1145
0
+43.01(+3.90%)
Jan 03, 2004
1073
1108
1073
1102
0
+0.00(+0.00%)
Jan 02, 2004
1073
1108
1073
1102
0
+29.56(+2.76%)
Jan 01, 2004
1076
1079
1068
1072
0
-2.65(-0.25%)
Dec 31, 2003
1078
1087
1074
1075
0
-3.38(-0.31%)
Dec 30, 2003
1045
1078
1045
1078
0
+0.00(+0.00%)
Dec 29, 2003
1045
1078
1045
1078
0
+33.28(+3.19%)
Dec 27, 2003
1036
1048
1032
1045
0
+0.00(+0.00%)
Dec 26, 2003
1036
1048
1032
1045
0
+8.34(+0.80%)
Dec 25, 2003
1030
1037
1028
1036
0
+10.53(+1.03%)
Dec 24, 2003
1031
1045
1024
1026
0
-2.61(-0.25%)
Dec 23, 2003
999.27
1032
994.65
1028
0
+0.00(+0.00%)
Dec 22, 2003
999.27
1032
994.65
1028
0
+28.75(+2.88%)
Dec 20, 2003
1019
1022
999.04
999.69
0
-19.63(-1.93%)
Dec 19, 2003
1000
1022
998.43
1019
0
+20.13(+2.01%)
Dec 18, 2003
991.49
1002
991.06
999.19
0
+8.29(+0.84%)
Dec 17, 2003
982.62
990.90
976.65
990.90
0
+8.28(+0.84%)
Dec 16, 2003
997.76
999.87
978.02
982.62
0
+0.00(+0.00%)
Dec 15, 2003
997.76
999.87
978.02
982.62
0
-12.36(-1.24%)
Dec 13, 2003
1003
1009
986.92
994.98
0
-6.73(-0.67%)
Dec 12, 2003
984.66
1003
969.16
1002
0
+17.05(+1.73%)
Dec 11, 2003
1018
1019
978.92
984.66
0
-33.34(-3.28%)
Dec 10, 2003
1030
1033
1018
1018
0
+0.00(+0.00%)
Dec 09, 2003
1030
1033
1018
1018
0
-9.27(-0.90%)
Dec 06, 2003
1011
1029
1010
1027
0
+16.59(+1.64%)
Dec 05, 2003
1013
1018
1008
1011
0
-2.44(-0.24%)
Dec 04, 2003
1023
1030
1013
1013
0
-9.28(-0.91%)
Dec 03, 2003
999.43
1022
998.83
1022
0
+22.97(+2.30%)
Dec 02, 2003
996.78
1004
988.24
999.43
0
+0.00(+0.00%)
Dec 01, 2003
996.78
1004
988.24
999.43
0
+2.87(+0.29%)
Nov 29, 2003
994.58
1006
994.58
996.56
0
+3.03(+0.30%)
Nov 28, 2003
990.02
1001
987.79
993.53
0
+3.51(+0.35%)
Nov 27, 2003
987.55
991.69
974.21
990.02
0
+4.52(+0.46%)
Nov 26, 2003
970.98
989.64
970.98
985.50
0
+14.76(+1.52%)
Nov 25, 2003
946.59
970.74
946.59
970.74
0
+0.00(+0.00%)
Nov 24, 2003
946.59
970.74
946.59
970.74
0
+25.72(+2.72%)
Nov 22, 2003
922.11
945.68
918.18
945.02
0
+22.91(+2.48%)
Nov 21, 2003
920.03
923.04
915.57
922.11
0
+1.02(+0.11%)
Nov 20, 2003
917.20
921.54
915.06
921.09
0
+4.37(+0.48%)
Nov 19, 2003
916.85
925.17
913.22
916.72
0
+3.10(+0.34%)
Nov 18, 2003
932.21
935.60
909.03
913.62
0
+0.00(+0.00%)
Nov 17, 2003
932.21
935.60
909.03
913.62
0
-18.59(-1.99%)
Nov 15, 2003
932.43
940.59
927.67
932.21
0
-0.22(-0.02%)
Nov 14, 2003
924.60
937.02
920.73
932.43
0
+8.06(+0.87%)
Nov 13, 2003
915.89
928.65
908.68
924.37
0
+5.91(+0.64%)
Nov 12, 2003
951.80
956.58
907.25
918.46
0
-33.34(-3.50%)
Nov 11, 2003
960.59
960.93
947.17
951.80
0
+0.00(+0.00%)
Nov 10, 2003
960.59
960.93
947.17
951.80
0
-11.26(-1.17%)
Nov 08, 2003
965.91
969.01
959.37
963.06
0
+0.00(+0.00%)
Nov 07, 2003
965.91
969.01
959.37
963.06
0
-2.85(-0.30%)
Nov 06, 2003
955.55
965.91
939.41
965.91
0
+11.38(+1.19%)
Nov 05, 2003
946.87
956.92
943.87
954.53
0
+9.23(+0.98%)
Nov 04, 2003
929.89
950.79
929.89
945.30
0
+0.00(+0.00%)
Nov 03, 2003
929.89
950.79
929.89
945.30
0
+15.41(+1.66%)
Nov 01, 2003
936.30
936.30
923.88
929.89
0
-8.32(-0.89%)
Oct 31, 2003
942.98
958.70
935.68
938.21
0
-4.78(-0.51%)
Oct 30, 2003
939.45
950.80
935.55
942.99
0
+3.37(+0.36%)
Oct 29, 2003
917.18
939.74
912.71
939.62
0
+21.64(+2.36%)
Oct 28, 2003
924.74
936.31
915.37
917.98
0
+0.00(+0.00%)
Oct 27, 2003
924.74
936.31
915.37
917.98
0
-5.75(-0.62%)
Oct 24, 2003
892.06
924.78
892.06
923.73
0
+32.00(+3.59%)
Oct 23, 2003
891.52
897.24
880.18
891.73
0
-0.14(-0.02%)
Oct 22, 2003
914.36
926.30
887.86
891.87
0
-22.04(-2.41%)
Oct 21, 2003
903.39
919.47
903.39
913.91
0
+11.08(+1.23%)
Oct 20, 2003
879.36
904.76
879.36
902.83
0
+24.99(+2.85%)
Oct 17, 2003
868.75
880.79
868.75
877.84
0
+10.62(+1.22%)
Oct 16, 2003
869.70
875.23
864.81
867.22
0
-2.38(-0.27%)
Oct 15, 2003
865.69
874.32
865.69
869.60
0
+4.71(+0.54%)
Oct 14, 2003
864.46
882.42
864.46
864.89
0
+1.45(+0.17%)
Oct 10, 2003
862.54
872.18
859.92
863.44
0
+0.90(+0.10%)
Oct 09, 2003
846.08
865.92
846.08
862.54
0
+16.94(+2.00%)
Oct 08, 2003
830.71
847.10
825.96
845.60
0
+14.38(+1.73%)
Oct 07, 2003
832.40
839.88
828.96
831.22
0
+0.26(+0.03%)
Oct 06, 2003
831.11
836.52
822.46
830.96
0
+0.80(+0.10%)
Oct 03, 2003
831.75
840.86
827.71
830.16
0
-1.59(-0.19%)
Oct 02, 2003
828.25
836.48
828.25
831.75
0
+3.84(+0.46%)
Oct 01, 2003
829.20
833.32
818.89
827.91
0
+0.22(+0.03%)
Sep 30, 2003
820.28
828.56
817.13
827.69
0
+7.52(+0.92%)
Sep 29, 2003
810.76
820.17
810.76
820.17
0
+9.91(+1.22%)
Sep 26, 2003
804.14
816.20
794.46
810.26
0
+6.37(+0.79%)
Sep 25, 2003
811.43
815.81
800.44
803.89
0
-7.76(-0.96%)
Sep 24, 2003
794.45
812.74
793.36
811.65
0
+17.20(+2.17%)
Sep 23, 2003
793.62
801.52
791.47
794.45
0
+0.19(+0.02%)
Sep 22, 2003
779.09
794.26
771.17
794.26
0
+12.57(+1.61%)
Sep 19, 2003
797.03
797.03
776.44
781.69
0
-16.40(-2.05%)
Sep 18, 2003
798.00
807.47
793.78
798.09
0
-1.87(-0.23%)
Sep 17, 2003
796.73
803.92
791.49
799.96
0
+3.51(+0.44%)
Sep 16, 2003
778.64
796.45
771.99
796.45
0
+17.81(+2.29%)
Sep 15, 2003
765.08
778.64
764.36
778.64
0
+13.99(+1.83%)
Sep 12, 2003
761.93
765.93
758.89
764.65
0
+2.72(+0.36%)
Sep 11, 2003
763.17
779.19
758.19
761.93
0
-0.68(-0.09%)
Sep 10, 2003
727.54
765.40
727.54
762.61
0
+35.28(+4.85%)
Sep 09, 2003
754.31
754.31
725.03
727.33
0
-27.67(-3.66%)
Sep 08, 2003
749.96
758.84
742.77
755.00
0
+4.13(+0.55%)
Sep 05, 2003
736.73
753.69
736.73
750.87
0
+16.62(+2.26%)
Sep 04, 2003
736.35
748.29
731.57
734.25
0
+0.50(+0.07%)
Sep 03, 2003
724.98
738.98
724.98
733.75
0
+8.77(+1.21%)
Sep 02, 2003
713.07
729.15
713.07
724.98
0
+12.55(+1.76%)
Sep 01, 2003
713.33
713.33
708.11
712.43
0
-0.90(-0.13%)
Aug 29, 2003
715.68
716.00
708.16
713.33
0
-1.49(-0.21%)
Aug 28, 2003
709.15
718.82
709.15
714.82
0
+1.78(+0.25%)
Aug 27, 2003
697.83
715.06
697.83
713.04
0
+15.74(+2.26%)
Aug 26, 2003
691.55
697.61
691.55
697.30
0
+6.65(+0.96%)
Aug 25, 2003
682.98
691.93
682.29
690.65
0
+6.78(+0.99%)
Aug 22, 2003
697.97
703.97
683.11
683.87
0
-13.69(-1.96%)
Aug 21, 2003
675.50
698.38
675.18
697.56
0
+22.93(+3.40%)
Aug 20, 2003
687.79
687.79
661.24
674.63
0
-13.35(-1.94%)
Aug 19, 2003
714.07
714.64
687.58
687.98
0
-25.68(-3.60%)
Aug 15, 2003
719.82
719.82
713.21
713.66
0
-6.67(-0.93%)
Aug 14, 2003
718.75
723.87
712.93
720.33
0
+1.58(+0.22%)
Aug 13, 2003
716.60
721.90
711.29
718.75
0
+2.56(+0.36%)
Aug 12, 2003
714.38
717.62
701.63
716.19
0
+1.18(+0.17%)
Aug 11, 2003
740.47
742.10
713.25
715.01
0
-25.24(-3.41%)
Aug 08, 2003
742.35
754.62
739.39
740.25
0
-1.47(-0.20%)
Aug 07, 2003
736.84
747.42
736.84
741.72
0
+3.98(+0.54%)
Aug 06, 2003
742.09
745.98
736.47
737.74
0
-4.35(-0.59%)
Aug 05, 2003
756.35
759.07
742.09
742.09
0
-12.80(-1.70%)
Aug 04, 2003
748.42
755.16
746.14
754.89
0
+6.11(+0.82%)
Aug 01, 2003
754.44
758.41
747.78
748.78
0
-6.56(-0.87%)
Jul 31, 2003
764.19
774.30
752.56
755.34
0
-8.04(-1.05%)
Jul 30, 2003
759.15
776.69
759.15
763.38
0
+4.76(+0.63%)
Jul 29, 2003
735.77
758.98
732.36
758.62
0
+23.11(+3.14%)
Jul 28, 2003
734.43
735.51
726.11
735.51
0
+1.75(+0.24%)
Jul 25, 2003
734.22
737.41
729.61
733.76
0
-2.16(-0.29%)
Jul 24, 2003
747.90
749.73
733.66
735.92
0
-11.53(-1.54%)
Jul 23, 2003
748.50
755.12
745.21
747.45
0
+1.37(+0.18%)
Jul 22, 2003
737.80
747.12
730.81
746.08
0
+9.17(+1.24%)
Jul 21, 2003
747.19
755.00
735.83
736.91
0
-6.33(-0.85%)
Jul 18, 2003
724.44
743.24
724.44
743.24
0
+21.86(+3.03%)
Jul 17, 2003
699.60
722.23
699.21
721.38
0
+23.12(+3.31%)
Jul 16, 2003
693.32
699.54
685.53
698.26
0
+4.94(+0.71%)
Jul 15, 2003
704.69
706.98
687.71
693.32
0
-15.37(-2.17%)
Jul 14, 2003
709.61
713.20
702.96
708.69
0
-1.81(-0.25%)
Jul 11, 2003
709.09
720.51
706.99
710.50
0
+4.48(+0.63%)
Jul 10, 2003
718.02
718.02
699.19
706.02
0
-15.16(-2.10%)
Jul 08, 2003
736.53
738.28
720.04
721.18
0
-17.60(-2.38%)
Jul 07, 2003
728.62
747.40
728.62
738.78
0
+11.50(+1.58%)
Jul 04, 2003
722.41
729.35
708.87
727.28
0
+6.22(+0.86%)
Jul 03, 2003
743.40
745.45
717.54
721.06
0
-27.96(-3.73%)
Jul 02, 2003
757.06
764.82
744.89
749.02
0
-9.52(-1.26%)
Jul 01, 2003
765.28
765.65
749.90
758.54
0
-7.07(-0.92%)
Jun 30, 2003
739.95
768.43
739.95
765.61
0
+31.76(+4.33%)
Jun 27, 2003
735.74
751.75
721.84
733.85
0
-4.50(-0.61%)
Jun 26, 2003
787.08
787.08
738.02
738.35
0
-54.25(-6.84%)
Jun 25, 2003
795.56
798.92
779.46
792.60
0
-1.90(-0.24%)
Jun 24, 2003
807.37
815.77
791.77
794.50
0
-11.04(-1.37%)
Jun 23, 2003
801.00
812.14
790.04
805.54
0
+4.37(+0.55%)
Jun 20, 2003
783.94
808.36
783.44
801.17
0
+18.26(+2.33%)
Jun 19, 2003
769.72
786.15
768.56
782.91
0
+12.21(+1.58%)
Jun 18, 2003
792.53
792.64
766.09
770.70
0
-21.35(-2.70%)
Jun 17, 2003
776.77
794.49
776.77
792.05
0
+23.66(+3.08%)
Jun 13, 2003
766.90
787.37
766.66
768.39
0
+4.82(+0.63%)
Jun 12, 2003
739.42
764.33
736.86
763.57
0
+26.68(+3.62%)
Jun 11, 2003
731.51
739.23
730.15
736.89
0
+8.34(+1.14%)
Jun 10, 2003
718.87
732.97
718.58
728.55
0
+10.38(+1.45%)
Jun 09, 2003
718.89
725.04
712.62
718.17
0
-0.53(-0.07%)
Jun 06, 2003
703.35
719.39
703.34
718.70
0
+15.77(+2.24%)
Jun 05, 2003
700.36
706.75
694.26
702.93
0
+1.16(+0.17%)
Jun 04, 2003
709.72
711.96
701.60
701.77
0
-6.05(-0.85%)
Jun 03, 2003
706.60
709.37
695.44
707.82
0
+5.06(+0.72%)
Jun 02, 2003
679.43
702.76
679.43
702.76
0
+24.45(+3.60%)
May 30, 2003
676.52
682.58
676.52
678.31
0
+3.97(+0.59%)
May 29, 2003
678.48
687.43
672.22
674.34
0
-3.69(-0.54%)
May 28, 2003
666.27
680.87
666.27
678.03
0
+13.72(+2.07%)
May 27, 2003
662.60
668.18
661.15
664.31
0
+1.71(+0.26%)
May 26, 2003
653.87
667.06
653.87
662.60
0
+9.34(+1.43%)
May 23, 2003
664.43
672.62
651.28
653.26
0
-5.08(-0.77%)
May 22, 2003
637.95
658.34
637.95
658.34
0
+24.26(+3.83%)
May 21, 2003
616.58
634.08
612.65
634.08
0
+16.61(+2.69%)
May 20, 2003
634.20
634.20
611.09
617.47
0
-16.93(-2.67%)
May 19, 2003
648.06
648.57
634.40
634.40
0
-11.75(-1.82%)
May 16, 2003
628.89
648.94
628.89
646.15
0
+19.27(+3.07%)
May 15, 2003
631.06
651.03
626.13
626.88
0
-3.71(-0.59%)
May 14, 2003
617.59
630.59
614.83
630.59
0
+11.99(+1.94%)
May 13, 2003
623.04
630.31
609.39
618.60
0
-5.12(-0.82%)
May 12, 2003
637.72
642.17
623.25
623.72
0
-13.86(-2.17%)
May 09, 2003
629.26
638.13
624.29
637.58
0
+9.38(+1.49%)
May 08, 2003
639.53
641.01
625.88
628.20
0
-11.69(-1.83%)
May 07, 2003
635.47
643.59
635.47
639.89
0
+4.06(+0.64%)
May 06, 2003
652.65
652.65
633.91
635.83
0
-17.84(-2.73%)
May 05, 2003
659.16
671.00
652.17
653.67
0
-4.58(-0.70%)
May 02, 2003
635.85
659.65
635.85
658.25
0
+22.30(+3.51%)
Apr 30, 2003
622.49
635.99
620.50
635.95
0
+13.46(+2.16%)
Apr 29, 2003
614.67
628.82
606.78
622.49
0
+13.97(+2.30%)
Apr 28, 2003
648.77
648.77
607.94
608.52
0
-57.45(-8.63%)
Apr 25, 2003
652.90
665.97
642.16
665.97
0
+14.30(+2.19%)
Apr 24, 2003
670.46
673.26
649.32
651.67
0
-18.36(-2.74%)
Apr 23, 2003
653.31
682.69
651.79
670.03
0
+20.55(+3.16%)
Apr 22, 2003
645.21
652.34
635.70
649.48
0
+8.61(+1.34%)
Apr 21, 2003
608.50
641.42
608.50
640.87
0
+40.25(+6.70%)
Apr 16, 2003
592.57
605.33
592.57
600.62
0
+9.07(+1.53%)
Apr 15, 2003
586.33
595.63
586.33
591.55
0
+4.89(+0.83%)
Apr 14, 2003
569.09
586.70
569.09
586.66
0
+18.85(+3.32%)
Apr 11, 2003
566.97
568.12
565.52
567.81
0
+2.06(+0.36%)
Apr 10, 2003
564.89
566.63
557.73
565.75
0
+1.15(+0.20%)
Apr 09, 2003
566.58
568.53
562.31
564.60
0
-1.99(-0.35%)
Apr 08, 2003
567.76
570.78
564.78
566.59
0
-1.25(-0.22%)
Apr 07, 2003
571.51
576.52
567.55
567.84
0
-1.25(-0.22%)
Apr 05, 2003
565.99
570.39
565.99
569.09
0
+4.20(+0.74%)
Apr 04, 2003
561.24
564.98
557.35
564.89
0
+3.34(+0.59%)
Apr 03, 2003
568.18
574.33
560.35
561.55
0
-4.29(-0.76%)
Apr 02, 2003
566.66
567.72
561.05
565.84
0
+0.00(+0.00%)
Apr 01, 2003
566.66
567.72
561.05
565.84
0
-0.62(-0.11%)
Mar 29, 2003
569.65
571.49
562.83
566.46
0
-2.68(-0.47%)
Mar 28, 2003
568.43
569.14
558.98
569.14
0
+0.71(+0.12%)
Mar 27, 2003
575.74
577.64
566.86
568.43
0
-5.86(-1.02%)
Mar 26, 2003
569.38
574.29
566.57
574.29
0
+4.62(+0.81%)
Mar 25, 2003
583.28
583.28
569.57
569.67
0
+0.00(+0.00%)
Mar 24, 2003
583.28
583.28
569.57
569.67
0
-15.68(-2.68%)
Mar 22, 2003
576.47
585.51
576.47
585.35
0
+11.13(+1.94%)
Mar 21, 2003
565.39
574.95
560.51
574.22
0
+9.64(+1.71%)
Mar 20, 2003
566.80
568.72
561.37
564.58
0
-1.93(-0.34%)
Mar 19, 2003
565.38
568.98
565.15
566.51
0
+2.81(+0.50%)
Mar 18, 2003
560.18
563.70
551.60
563.70
0
+0.00(+0.00%)
Mar 17, 2003
560.18
563.70
551.60
563.70
0
+3.52(+0.63%)
Mar 15, 2003
564.55
569.32
558.29
560.18
0
-3.76(-0.67%)
Mar 14, 2003
555.36
569.65
555.36
563.94
0
+9.16(+1.65%)
Mar 13, 2003
557.65
558.15
547.31
554.78
0
-2.87(-0.51%)
Mar 12, 2003
560.98
566.68
545.00
557.65
0
-3.61(-0.64%)
Mar 11, 2003
582.08
583.42
560.42
561.26
0
+0.00(+0.00%)
Mar 10, 2003
582.08
583.42
560.42
561.26
0
-20.25(-3.48%)
Mar 08, 2003
583.00
584.68
579.39
581.51
0
-1.89(-0.32%)
Mar 07, 2003
594.40
594.40
582.99
583.40
0
-11.77(-1.98%)
Mar 06, 2003
598.59
598.98
589.89
595.17
0
-1.41(-0.24%)
Mar 05, 2003
594.28
598.44
593.38
596.58
0
+2.62(+0.44%)
Mar 04, 2003
594.43
600.77
587.91
593.96
0
+0.00(+0.00%)
Mar 03, 2003
594.43
600.77
587.91
593.96
0
+0.14(+0.02%)
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.