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, 2001
3251
3278
3234
3274
0
+23.40(+0.72%)
Feb 27, 2001
3249
3264
3248
3251
0
+1.40(+0.04%)
Feb 26, 2001
3241
3255
3236
3249
0
+7.90(+0.24%)
Feb 23, 2001
3240
3247
3233
3241
0
+1.10(+0.03%)
Feb 22, 2001
3261
3261
3228
3240
0
-20.80(-0.64%)
Feb 21, 2001
3251
3261
3238
3261
0
+10.30(+0.32%)
Feb 20, 2001
3240
3259
3238
3251
0
+10.80(+0.33%)
Feb 19, 2001
3267
3267
3230
3240
0
-27.10(-0.83%)
Feb 16, 2001
3272
3283
3265
3267
0
-5.10(-0.16%)
Feb 15, 2001
3295
3295
3264
3272
0
-22.60(-0.69%)
Feb 14, 2001
3287
3298
3284
3295
0
+8.10(+0.25%)
Feb 13, 2001
3277
3299
3277
3287
0
+9.60(+0.29%)
Feb 12, 2001
3261
3282
3250
3277
0
+15.80(+0.48%)
Feb 09, 2001
3278
3278
3251
3261
0
-16.50(-0.50%)
Feb 08, 2001
3263
3280
3263
3278
0
+15.00(+0.46%)
Feb 07, 2001
3276
3277
3261
3263
0
-13.50(-0.41%)
Feb 06, 2001
3265
3285
3265
3276
0
+11.00(+0.34%)
Feb 05, 2001
3305
3305
3262
3265
0
-39.40(-1.19%)
Feb 02, 2001
3312
3312
3299
3305
0
-7.40(-0.22%)
Feb 01, 2001
3292
3312
3282
3312
0
+20.60(+0.63%)
Jan 31, 2001
3284
3296
3284
3292
0
+7.40(+0.23%)
Jan 30, 2001
3265
3289
3265
3284
0
+19.10(+0.58%)
Jan 29, 2001
3268
3271
3250
3265
0
-3.20(-0.10%)
Jan 25, 2001
3245
3274
3245
3268
0
+23.10(+0.71%)
Jan 24, 2001
3236
3246
3233
3245
0
+9.00(+0.28%)
Jan 23, 2001
3264
3264
3234
3236
0
-27.80(-0.85%)
Jan 22, 2001
3254
3268
3252
3264
0
+9.40(+0.29%)
Jan 19, 2001
3232
3261
3232
3254
0
+22.00(+0.68%)
Jan 18, 2001
3198
3244
3198
3232
0
+34.10(+1.07%)
Jan 17, 2001
3184
3198
3178
3198
0
+14.10(+0.44%)
Jan 16, 2001
3195
3195
3184
3184
0
-10.80(-0.34%)
Jan 15, 2001
3189
3200
3185
3195
0
+6.50(+0.20%)
Jan 12, 2001
3172
3196
3172
3189
0
+16.20(+0.51%)
Jan 11, 2001
3184
3184
3170
3172
0
-12.10(-0.38%)
Jan 10, 2001
3189
3192
3175
3184
0
-4.90(-0.15%)
Jan 09, 2001
3208
3208
3183
3189
0
-18.10(-0.56%)
Jan 08, 2001
3241
3241
3198
3208
0
-33.20(-1.02%)
Jan 05, 2001
3234
3248
3225
3241
0
+6.40(+0.20%)
Jan 04, 2001
3180
3236
3180
3234
0
+53.80(+1.69%)
Jan 03, 2001
3205
3205
3171
3180
0
-24.90(-0.78%)
Jan 02, 2001
3155
3205
3155
3205
0
+50.70(+1.61%)
Dec 29, 2000
3180
3222
3155
3155
0
-25.50(-0.80%)
Dec 28, 2000
3173
3182
3165
3180
0
+7.40(+0.23%)
Dec 27, 2000
3143
3173
3143
3173
0
+29.90(+0.95%)
Dec 22, 2000
3134
3149
3134
3143
0
+9.20(+0.29%)
Dec 21, 2000
3191
3191
3120
3134
0
-57.20(-1.79%)
Dec 20, 2000
3204
3204
3173
3191
0
-12.90(-0.40%)
Dec 19, 2000
3184
3205
3184
3204
0
+19.50(+0.61%)
Dec 18, 2000
3178
3187
3169
3184
0
+6.20(+0.20%)
Dec 15, 2000
3223
3223
3172
3178
0
-45.00(-1.40%)
Dec 14, 2000
3242
3242
3215
3223
0
-18.40(-0.57%)
Dec 13, 2000
3256
3256
3240
3242
0
-14.80(-0.45%)
Dec 12, 2000
3256
3263
3249
3256
0
+0.40(+0.01%)
Dec 11, 2000
3232
3264
3231
3256
0
+23.40(+0.72%)
Dec 08, 2000
3252
3252
3225
3232
0
-19.50(-0.60%)
Dec 07, 2000
3251
3264
3230
3252
0
+1.20(+0.04%)
Dec 06, 2000
3250
3290
3250
3251
0
+0.80(+0.02%)
Dec 05, 2000
3227
3268
3227
3250
0
+22.70(+0.70%)
Dec 04, 2000
3229
3232
3223
3227
0
-2.10(-0.07%)
Dec 01, 2000
3222
3236
3202
3229
0
+7.40(+0.23%)
Nov 30, 2000
3223
3240
3220
3222
0
-1.40(-0.04%)
Nov 29, 2000
3252
3252
3219
3223
0
-28.50(-0.88%)
Nov 28, 2000
3250
3257
3242
3252
0
+1.40(+0.04%)
Nov 27, 2000
3231
3250
3231
3250
0
+19.80(+0.61%)
Nov 24, 2000
3230
3239
3223
3231
0
+1.00(+0.03%)
Nov 23, 2000
3234
3234
3216
3230
0
-4.40(-0.14%)
Nov 22, 2000
3249
3256
3234
3234
0
-14.90(-0.46%)
Nov 21, 2000
3272
3272
3247
3249
0
-22.60(-0.69%)
Nov 20, 2000
3276
3278
3267
3272
0
-4.00(-0.12%)
Nov 17, 2000
3252
3278
3244
3276
0
+24.10(+0.74%)
Nov 16, 2000
3267
3267
3248
3252
0
-15.90(-0.49%)
Nov 15, 2000
3241
3269
3241
3267
0
+26.10(+0.81%)
Nov 14, 2000
3241
3249
3224
3241
0
+0.50(+0.02%)
Nov 13, 2000
3251
3263
3238
3241
0
-10.00(-0.31%)
Nov 10, 2000
3280
3280
3243
3251
0
-29.10(-0.89%)
Nov 09, 2000
3298
3298
3260
3280
0
-18.30(-0.55%)
Nov 08, 2000
3314
3314
3293
3298
0
-16.10(-0.49%)
Nov 07, 2000
3279
3322
3278
3314
0
+35.30(+1.08%)
Nov 06, 2000
3266
3288
3260
3279
0
+12.50(+0.38%)
Nov 03, 2000
3236
3272
3234
3266
0
+30.50(+0.94%)
Nov 02, 2000
3224
3240
3209
3236
0
+11.80(+0.37%)
Nov 01, 2000
3204
3234
3204
3224
0
+20.30(+0.63%)
Oct 31, 2000
3213
3217
3200
3204
0
-9.10(-0.28%)
Oct 30, 2000
3196
3218
3196
3213
0
+17.30(+0.54%)
Oct 27, 2000
3190
3212
3189
3196
0
+5.40(+0.17%)
Oct 26, 2000
3213
3213
3186
3190
0
-22.90(-0.71%)
Oct 25, 2000
3210
3213
3198
3213
0
+3.60(+0.11%)
Oct 24, 2000
3217
3221
3208
3210
0
-7.50(-0.23%)
Oct 23, 2000
3188
3219
3184
3217
0
+29.30(+0.92%)
Oct 20, 2000
3148
3198
3148
3188
0
+40.30(+1.28%)
Oct 19, 2000
3180
3180
3136
3148
0
-32.90(-1.03%)
Oct 18, 2000
3216
3216
3171
3180
0
-35.60(-1.11%)
Oct 17, 2000
3219
3223
3205
3216
0
-3.40(-0.11%)
Oct 16, 2000
3158
3219
3158
3219
0
+61.80(+1.96%)
Oct 13, 2000
3180
3180
3142
3158
0
-22.80(-0.72%)
Oct 12, 2000
3213
3213
3176
3180
0
-32.70(-1.02%)
Oct 11, 2000
3217
3217
3198
3213
0
-3.80(-0.12%)
Oct 10, 2000
3226
3236
3213
3217
0
-9.30(-0.29%)
Oct 09, 2000
3245
3245
3207
3226
0
-18.60(-0.57%)
Oct 06, 2000
3260
3260
3230
3245
0
-15.50(-0.48%)
Oct 05, 2000
3266
3266
3248
3260
0
-5.20(-0.16%)
Oct 04, 2000
3274
3274
3256
3266
0
-8.80(-0.27%)
Oct 03, 2000
3248
3277
3235
3274
0
+26.10(+0.80%)
Oct 02, 2000
3246
3252
3230
3248
0
+2.10(+0.06%)
Sep 29, 2000
3237
3248
3230
3246
0
+9.30(+0.29%)
Sep 28, 2000
3204
3239
3204
3237
0
+32.50(+1.01%)
Sep 27, 2000
3191
3211
3180
3204
0
+13.10(+0.41%)
Sep 26, 2000
3167
3192
3154
3191
0
+23.90(+0.75%)
Sep 25, 2000
3144
3176
3144
3167
0
+23.80(+0.76%)
Sep 22, 2000
3205
3205
3132
3144
0
-61.40(-1.92%)
Sep 21, 2000
3206
3208
3196
3205
0
-1.60(-0.05%)
Sep 20, 2000
3188
3206
3187
3206
0
+18.30(+0.57%)
Sep 19, 2000
3228
3228
3176
3188
0
-39.80(-1.23%)
Sep 18, 2000
3280
3280
3223
3228
0
-52.50(-1.60%)
Sep 15, 2000
3294
3306
3273
3280
0
-13.60(-0.41%)
Sep 14, 2000
3286
3303
3283
3294
0
+8.60(+0.26%)
Sep 13, 2000
3276
3294
3268
3286
0
+9.20(+0.28%)
Sep 12, 2000
3255
3279
3255
3276
0
+21.30(+0.65%)
Sep 11, 2000
3279
3279
3255
3255
0
-23.90(-0.73%)
Sep 08, 2000
3266
3284
3266
3279
0
+12.50(+0.38%)
Sep 07, 2000
3282
3282
3257
3266
0
-15.30(-0.47%)
Sep 06, 2000
3307
3307
3275
3282
0
-25.30(-0.77%)
Sep 05, 2000
3299
3316
3298
3307
0
+7.60(+0.23%)
Sep 04, 2000
3293
3308
3287
3299
0
+6.00(+0.18%)
Sep 01, 2000
3262
3297
3262
3293
0
+31.70(+0.97%)
Aug 31, 2000
3316
3316
3262
3262
0
-54.60(-1.65%)
Aug 30, 2000
3327
3335
3305
3316
0
-10.40(-0.31%)
Aug 29, 2000
3323
3337
3322
3327
0
+4.00(+0.12%)
Aug 28, 2000
3326
3340
3323
3323
0
-3.60(-0.11%)
Aug 25, 2000
3330
3335
3320
3326
0
-4.10(-0.12%)
Aug 24, 2000
3323
3344
3320
3330
0
+7.70(+0.23%)
Aug 23, 2000
3313
3329
3312
3323
0
+9.80(+0.30%)
Aug 22, 2000
3299
3316
3295
3313
0
+14.00(+0.42%)
Aug 21, 2000
3304
3304
3294
3299
0
-4.60(-0.14%)
Aug 18, 2000
3297
3307
3296
3304
0
+6.50(+0.20%)
Aug 17, 2000
3293
3310
3290
3297
0
+4.00(+0.12%)
Aug 16, 2000
3284
3299
3281
3293
0
+9.20(+0.28%)
Aug 15, 2000
3276
3288
3272
3284
0
+7.90(+0.24%)
Aug 14, 2000
3270
3283
3270
3276
0
+5.80(+0.18%)
Aug 11, 2000
3275
3276
3262
3270
0
-4.90(-0.15%)
Aug 10, 2000
3270
3275
3265
3275
0
+5.40(+0.17%)
Aug 09, 2000
3262
3272
3259
3270
0
+7.20(+0.22%)
Aug 08, 2000
3265
3277
3261
3262
0
-2.80(-0.09%)
Aug 07, 2000
3238
3267
3238
3265
0
+26.70(+0.82%)
Aug 04, 2000
3236
3244
3230
3238
0
+2.70(+0.08%)
Aug 03, 2000
3232
3241
3230
3236
0
+3.50(+0.11%)
Aug 02, 2000
3218
3233
3206
3232
0
+14.50(+0.45%)
Aug 01, 2000
3214
3225
3210
3218
0
+4.20(+0.13%)
Jul 31, 2000
3219
3219
3192
3214
0
-5.50(-0.17%)
Jul 28, 2000
3224
3224
3213
3219
0
-4.50(-0.14%)
Jul 27, 2000
3247
3247
3219
3224
0
-23.20(-0.71%)
Jul 26, 2000
3247
3258
3240
3247
0
+0.00(+0.00%)
Jul 25, 2000
3266
3266
3242
3247
0
-19.50(-0.60%)
Jul 24, 2000
3290
3290
3264
3266
0
-24.00(-0.73%)
Jul 21, 2000
3259
3293
3259
3290
0
+30.90(+0.95%)
Jul 20, 2000
3259
3263
3249
3259
0
+0.60(+0.02%)
Jul 19, 2000
3260
3272
3245
3259
0
-1.50(-0.05%)
Jul 18, 2000
3273
3276
3254
3260
0
-12.70(-0.39%)
Jul 17, 2000
3264
3279
3258
3273
0
+9.40(+0.29%)
Jul 14, 2000
3266
3268
3256
3264
0
-1.90(-0.06%)
Jul 13, 2000
3276
3287
3256
3266
0
-10.80(-0.33%)
Jul 12, 2000
3280
3293
3273
3276
0
-3.70(-0.11%)
Jul 11, 2000
3280
3282
3266
3280
0
+0.10(+0.00%)
Jul 10, 2000
3261
3290
3261
3280
0
+18.90(+0.58%)
Jul 07, 2000
3262
3281
3261
3261
0
-1.00(-0.03%)
Jul 06, 2000
3272
3272
3244
3262
0
-9.50(-0.29%)
Jul 05, 2000
3260
3272
3247
3272
0
+12.00(+0.37%)
Jul 04, 2000
3256
3275
3248
3260
0
+3.00(+0.09%)
Jul 03, 2000
3258
3264
3231
3256
0
-1.10(-0.03%)
Jun 30, 2000
3206
3260
3180
3258
0
+52.10(+1.63%)
Jun 29, 2000
3166
3206
3164
3206
0
+39.90(+1.26%)
Jun 28, 2000
3143
3166
3141
3166
0
+22.50(+0.72%)
Jun 27, 2000
3129
3145
3124
3143
0
+14.10(+0.45%)
Jun 26, 2000
3127
3133
3114
3129
0
+1.70(+0.05%)
Jun 23, 2000
3124
3127
3107
3127
0
+3.70(+0.12%)
Jun 22, 2000
3126
3135
3114
3124
0
-2.00(-0.06%)
Jun 21, 2000
3106
3126
3092
3126
0
+19.30(+0.62%)
Jun 20, 2000
3104
3110
3096
3106
0
+1.80(+0.06%)
Jun 19, 2000
3097
3104
3076
3104
0
+7.60(+0.25%)
Jun 16, 2000
3090
3100
3082
3097
0
+7.10(+0.23%)
Jun 15, 2000
3076
3104
3076
3090
0
+13.60(+0.44%)
Jun 14, 2000
3071
3076
3063
3076
0
+4.90(+0.16%)
Jun 13, 2000
3102
3102
3065
3071
0
-30.60(-0.99%)
Jun 09, 2000
3083
3108
3074
3102
0
+18.50(+0.60%)
Jun 08, 2000
3071
3090
3069
3083
0
+12.60(+0.41%)
Jun 07, 2000
3106
3107
3071
3071
0
-35.00(-1.13%)
Jun 06, 2000
3105
3107
3091
3106
0
+0.70(+0.02%)
Jun 05, 2000
3096
3124
3096
3105
0
+8.80(+0.28%)
Jun 02, 2000
3048
3098
3048
3096
0
+48.50(+1.59%)
Jun 01, 2000
3041
3048
3028
3048
0
+7.20(+0.24%)
May 31, 2000
3011
3062
3011
3041
0
+29.80(+0.99%)
May 30, 2000
2996
3011
2995
3011
0
+14.80(+0.49%)
May 29, 2000
2963
2996
2963
2996
0
+31.70(+1.07%)
May 26, 2000
2980
2980
2960
2964
0
-15.50(-0.52%)
May 25, 2000
2972
2992
2972
2980
0
+7.60(+0.26%)
May 24, 2000
2986
2986
2952
2972
0
-13.70(-0.46%)
May 23, 2000
2969
2986
2969
2986
0
+16.90(+0.57%)
May 22, 2000
3005
3005
2963
2969
0
-36.40(-1.21%)
May 19, 2000
3012
3019
3000
3005
0
-6.50(-0.22%)
May 18, 2000
3040
3040
3009
3012
0
-28.20(-0.93%)
May 17, 2000
3053
3056
3034
3040
0
-13.00(-0.43%)
May 16, 2000
3019
3054
3019
3053
0
+34.50(+1.14%)
May 15, 2000
3004
3026
3001
3019
0
+14.60(+0.49%)
May 12, 2000
2967
3013
2967
3004
0
+37.20(+1.25%)
May 11, 2000
3012
3012
2958
2967
0
-45.00(-1.49%)
May 10, 2000
3055
3055
3003
3012
0
-42.80(-1.40%)
May 09, 2000
3075
3076
3055
3055
0
-20.50(-0.67%)
May 08, 2000
3076
3092
3073
3075
0
-0.50(-0.02%)
May 05, 2000
3026
3076
3026
3076
0
+49.70(+1.64%)
May 04, 2000
3077
3077
3022
3026
0
-50.80(-1.65%)
May 03, 2000
3099
3099
3073
3077
0
-22.40(-0.72%)
May 02, 2000
3072
3100
3072
3099
0
+27.30(+0.89%)
May 01, 2000
3085
3094
3072
3072
0
-13.30(-0.43%)
Apr 28, 2000
3073
3088
3057
3085
0
+12.00(+0.39%)
Apr 27, 2000
3084
3084
3058
3073
0
-11.40(-0.37%)
Apr 26, 2000
3042
3096
3042
3084
0
+43.00(+1.41%)
Apr 20, 2000
3042
3045
3013
3042
0
-0.80(-0.03%)
Apr 19, 2000
2986
3046
2986
3042
0
+55.80(+1.87%)
Apr 18, 2000
2920
3011
2920
2986
0
+66.50(+2.28%)
Apr 17, 2000
3096
3096
2883
2920
0
-176.00(-5.68%)
Apr 14, 2000
3085
3098
3060
3096
0
+11.30(+0.37%)
Apr 13, 2000
3133
3133
3075
3085
0
-48.70(-1.55%)
Apr 12, 2000
3155
3155
3124
3133
0
-22.00(-0.70%)
Apr 11, 2000
3187
3187
3148
3155
0
-31.90(-1.00%)
Apr 10, 2000
3168
3187
3166
3187
0
+19.10(+0.60%)
Apr 07, 2000
3142
3179
3142
3168
0
+25.80(+0.82%)
Apr 06, 2000
3138
3150
3124
3142
0
+4.60(+0.15%)
Apr 05, 2000
3164
3164
3126
3138
0
-25.70(-0.81%)
Apr 04, 2000
3183
3189
3158
3164
0
-19.70(-0.62%)
Apr 03, 2000
3133
3183
3133
3183
0
+49.90(+1.59%)
Mar 31, 2000
3195
3195
3133
3133
0
-61.50(-1.93%)
Mar 30, 2000
3228
3228
3195
3195
0
-33.70(-1.04%)
Mar 29, 2000
3241
3246
3219
3228
0
-12.30(-0.38%)
Mar 28, 2000
3226
3241
3204
3241
0
+15.20(+0.47%)
Mar 27, 2000
3247
3256
3224
3226
0
-21.80(-0.67%)
Mar 24, 2000
3244
3260
3234
3247
0
+3.90(+0.12%)
Mar 23, 2000
3274
3277
3239
3244
0
-30.60(-0.93%)
Mar 22, 2000
3242
3276
3242
3274
0
+31.90(+0.98%)
Mar 21, 2000
3228
3247
3225
3242
0
+14.10(+0.44%)
Mar 20, 2000
3203
3229
3199
3228
0
+24.70(+0.77%)
Mar 17, 2000
3180
3252
3180
3203
0
+23.20(+0.73%)
Mar 16, 2000
3164
3198
3164
3180
0
+16.70(+0.53%)
Mar 15, 2000
3187
3187
3153
3164
0
-23.90(-0.75%)
Mar 14, 2000
3190
3190
3160
3187
0
-2.90(-0.09%)
Mar 13, 2000
3200
3208
3180
3190
0
-9.20(-0.29%)
Mar 10, 2000
3197
3220
3196
3200
0
+2.90(+0.09%)
Mar 09, 2000
3218
3219
3186
3197
0
-21.90(-0.68%)
Mar 08, 2000
3251
3253
3201
3218
0
-32.50(-1.00%)
Mar 07, 2000
3232
3251
3208
3251
0
+18.90(+0.58%)
Mar 06, 2000
3226
3255
3219
3232
0
+6.30(+0.20%)
Mar 03, 2000
3220
3256
3203
3226
0
+5.80(+0.18%)
Mar 02, 2000
3193
3228
3193
3220
0
+27.40(+0.86%)
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.