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
Swiss Market Index
(IX:
SSMI
)
11,792.92
-174.78 (-1.46%)
Daily Price
Updated: 5:31 PM EDT, Oct 31, 2024
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
7682
7729
7666
7678
0
+18.00(+0.23%)
Feb 27, 2001
7649
7668
7623
7660
0
+0.00(+0.00%)
Feb 26, 2001
7649
7668
7623
7660
0
+53.00(+0.70%)
Feb 24, 2001
7679
7696
7597
7607
0
-45.50(-0.59%)
Feb 23, 2001
7616
7689
7592
7653
0
+15.60(+0.20%)
Feb 22, 2001
7670
7687
7603
7637
0
-68.50(-0.89%)
Feb 21, 2001
7771
7796
7706
7706
0
-63.30(-0.81%)
Feb 20, 2001
7777
7793
7764
7769
0
+0.00(+0.00%)
Feb 19, 2001
7777
7793
7764
7769
0
+11.50(+0.15%)
Feb 17, 2001
7830
7839
7746
7757
0
-108.40(-1.38%)
Feb 16, 2001
7836
7866
7804
7866
0
+52.60(+0.67%)
Feb 15, 2001
7877
7887
7800
7813
0
-88.40(-1.12%)
Feb 14, 2001
7886
7904
7865
7902
0
+10.90(+0.14%)
Feb 13, 2001
7921
7956
7864
7891
0
+0.00(+0.00%)
Feb 12, 2001
7921
7956
7864
7891
0
-29.40(-0.37%)
Feb 10, 2001
7942
7953
7920
7920
0
-18.70(-0.24%)
Feb 09, 2001
7996
8001
7937
7939
0
-84.40(-1.05%)
Feb 08, 2001
8060
8062
8015
8023
0
-38.80(-0.48%)
Feb 07, 2001
8078
8103
8057
8062
0
+13.60(+0.17%)
Feb 06, 2001
7999
8059
7986
8048
0
+0.00(+0.00%)
Feb 05, 2001
7999
8059
7986
8048
0
+40.90(+0.51%)
Feb 03, 2001
7994
8024
7994
8008
0
+33.50(+0.42%)
Feb 02, 2001
8054
8055
7967
7974
0
-83.40(-1.04%)
Feb 01, 2001
8059
8075
8029
8057
0
+10.30(+0.13%)
Jan 31, 2001
8045
8054
8010
8047
0
+9.90(+0.12%)
Jan 30, 2001
8036
8077
7995
8037
0
+0.00(+0.00%)
Jan 29, 2001
8036
8077
7995
8037
0
-4.20(-0.05%)
Jan 27, 2001
7977
8047
7961
8041
0
+63.40(+0.79%)
Jan 26, 2001
7966
7985
7942
7978
0
+38.00(+0.48%)
Jan 25, 2001
7919
7962
7906
7940
0
+51.00(+0.65%)
Jan 24, 2001
7856
7915
7835
7889
0
+13.50(+0.17%)
Jan 23, 2001
7859
7885
7828
7876
0
+0.00(+0.00%)
Jan 22, 2001
7859
7885
7828
7876
0
+13.10(+0.17%)
Jan 20, 2001
7945
7951
7836
7862
0
-73.80(-0.93%)
Jan 19, 2001
7942
7951
7912
7936
0
-36.50(-0.46%)
Jan 18, 2001
7920
7980
7916
7973
0
+98.70(+1.25%)
Jan 17, 2001
7895
7903
7823
7874
0
+11.60(+0.15%)
Jan 16, 2001
7846
7879
7825
7862
0
+0.00(+0.00%)
Jan 15, 2001
7846
7879
7825
7862
0
+14.20(+0.18%)
Jan 13, 2001
7902
7919
7809
7848
0
-29.10(-0.37%)
Jan 12, 2001
7880
7917
7851
7877
0
+17.30(+0.22%)
Jan 11, 2001
7923
7942
7856
7860
0
-97.60(-1.23%)
Jan 10, 2001
8012
8022
7928
7958
0
-29.00(-0.36%)
Jan 09, 2001
8010
8020
7931
7987
0
+0.00(+0.00%)
Jan 08, 2001
8010
8020
7931
7987
0
+1.00(+0.01%)
Jan 06, 2001
8098
8125
7958
7986
0
-131.20(-1.62%)
Jan 05, 2001
8135
8180
8086
8117
0
-2.10(-0.03%)
Jan 04, 2001
8049
8124
8030
8119
0
+0.00(+0.00%)
Jan 03, 2001
8049
8124
8030
8119
0
-16.50(-0.20%)
Dec 30, 2000
8148
8175
8135
8135
0
-18.20(-0.22%)
Dec 29, 2000
8115
8155
8084
8154
0
+69.80(+0.86%)
Dec 28, 2000
7998
8084
7990
8084
0
+0.00(+0.00%)
Dec 27, 2000
7998
8084
7990
8084
0
+105.50(+1.32%)
Dec 23, 2000
7980
7988
7938
7978
0
+34.10(+0.43%)
Dec 22, 2000
7958
7971
7914
7944
0
-49.50(-0.62%)
Dec 21, 2000
8025
8047
7943
7994
0
-74.60(-0.92%)
Dec 20, 2000
7996
8068
7956
8068
0
+94.00(+1.18%)
Dec 19, 2000
7891
7979
7884
7974
0
+0.00(+0.00%)
Dec 18, 2000
7891
7979
7884
7974
0
+107.30(+1.36%)
Dec 16, 2000
7884
7897
7846
7867
0
-61.80(-0.78%)
Dec 15, 2000
8039
8040
7915
7929
0
-111.90(-1.39%)
Dec 14, 2000
8059
8077
8013
8041
0
+28.80(+0.36%)
Dec 13, 2000
8042
8056
8011
8012
0
-25.80(-0.32%)
Dec 12, 2000
8040
8068
8000
8038
0
+0.00(+0.00%)
Dec 11, 2000
8040
8068
8000
8038
0
+41.90(+0.52%)
Dec 09, 2000
8019
8089
7994
7996
0
-20.10(-0.25%)
Dec 08, 2000
8036
8061
7979
8016
0
-81.10(-1.00%)
Dec 07, 2000
8228
8230
8074
8097
0
-67.80(-0.83%)
Dec 06, 2000
8068
8166
8068
8165
0
+143.00(+1.78%)
Dec 05, 2000
8045
8054
7989
8022
0
+0.00(+0.00%)
Dec 04, 2000
8045
8054
7989
8022
0
-28.70(-0.36%)
Dec 02, 2000
7983
8066
7980
8050
0
+68.60(+0.86%)
Dec 01, 2000
8038
8058
7961
7982
0
-83.80(-1.04%)
Nov 30, 2000
8063
8091
8031
8066
0
-10.00(-0.12%)
Nov 29, 2000
8134
8143
8072
8076
0
-66.30(-0.81%)
Nov 28, 2000
8108
8175
8107
8142
0
+0.00(+0.00%)
Nov 27, 2000
8108
8175
8107
8142
0
+60.50(+0.75%)
Nov 25, 2000
8065
8090
7998
8082
0
+25.00(+0.31%)
Nov 24, 2000
8022
8060
7964
8056
0
+37.80(+0.47%)
Nov 23, 2000
8146
8160
8016
8019
0
-136.40(-1.67%)
Nov 22, 2000
8099
8170
8099
8155
0
+26.00(+0.32%)
Nov 21, 2000
8132
8196
8116
8129
0
+0.00(+0.00%)
Nov 20, 2000
8132
8196
8116
8129
0
-1.90(-0.02%)
Nov 18, 2000
8134
8158
8088
8131
0
+1.90(+0.02%)
Nov 17, 2000
8110
8146
8083
8129
0
+22.50(+0.28%)
Nov 16, 2000
8137
8146
8089
8107
0
-10.80(-0.13%)
Nov 15, 2000
8011
8119
8001
8117
0
+115.90(+1.45%)
Nov 14, 2000
8008
8030
7972
8002
0
+0.00(+0.00%)
Nov 13, 2000
8008
8030
7972
8002
0
-48.50(-0.60%)
Nov 11, 2000
8015
8054
8014
8050
0
+18.20(+0.23%)
Nov 10, 2000
8075
8096
8026
8032
0
-70.80(-0.87%)
Nov 09, 2000
8134
8141
8102
8103
0
-23.20(-0.29%)
Nov 08, 2000
8131
8143
8105
8126
0
-1.20(-0.01%)
Nov 07, 2000
8069
8138
8065
8127
0
+0.00(+0.00%)
Nov 06, 2000
8069
8138
8065
8127
0
+64.90(+0.81%)
Nov 04, 2000
8079
8092
8048
8062
0
-22.80(-0.28%)
Nov 03, 2000
8001
8085
7989
8085
0
+99.20(+1.24%)
Nov 02, 2000
7990
7996
7944
7986
0
+8.20(+0.10%)
Nov 01, 2000
7972
8024
7972
7978
0
+28.70(+0.36%)
Oct 31, 2000
7927
7956
7911
7949
0
+0.00(+0.00%)
Oct 30, 2000
7927
7956
7911
7949
0
+64.30(+0.82%)
Oct 27, 2000
7873
7929
7868
7884
0
+25.50(+0.32%)
Oct 26, 2000
7858
7885
7835
7859
0
+26.00(+0.33%)
Oct 25, 2000
7848
7877
7791
7833
0
-39.60(-0.50%)
Oct 24, 2000
7751
7874
7737
7873
0
+103.80(+1.34%)
Oct 23, 2000
7738
7771
7715
7769
0
+46.10(+0.60%)
Oct 20, 2000
7788
7822
7693
7723
0
-41.10(-0.53%)
Oct 19, 2000
7668
7794
7667
7764
0
+125.50(+1.64%)
Oct 18, 2000
7558
7649
7436
7638
0
+26.50(+0.35%)
Oct 17, 2000
7629
7664
7556
7612
0
+25.60(+0.34%)
Oct 16, 2000
7706
7732
7582
7586
0
-43.20(-0.57%)
Oct 13, 2000
7612
7670
7582
7629
0
-66.20(-0.86%)
Oct 12, 2000
7702
7781
7589
7696
0
+30.20(+0.39%)
Oct 11, 2000
7757
7768
7641
7665
0
-147.20(-1.88%)
Oct 10, 2000
7790
7819
7762
7813
0
+56.30(+0.73%)
Oct 09, 2000
7896
7900
7752
7756
0
-163.90(-2.07%)
Oct 06, 2000
7964
7975
7902
7920
0
-46.60(-0.58%)
Oct 05, 2000
7947
8004
7947
7967
0
+21.20(+0.27%)
Oct 04, 2000
7954
7960
7912
7946
0
-4.00(-0.05%)
Oct 03, 2000
7895
7953
7885
7950
0
+59.70(+0.76%)
Oct 02, 2000
7799
7893
7792
7890
0
+176.60(+2.29%)
Sep 29, 2000
7946
7954
7713
7713
0
-220.60(-2.78%)
Sep 28, 2000
7948
7994
7930
7934
0
-8.50(-0.11%)
Sep 27, 2000
7958
8000
7940
7942
0
-23.80(-0.30%)
Sep 26, 2000
8005
8019
7942
7966
0
-50.10(-0.62%)
Sep 25, 2000
7992
8034
7962
8016
0
+39.70(+0.50%)
Sep 22, 2000
7814
7984
7812
7977
0
+110.80(+1.41%)
Sep 21, 2000
7861
7908
7831
7866
0
+34.00(+0.43%)
Sep 20, 2000
7913
7922
7831
7832
0
-40.40(-0.51%)
Sep 19, 2000
7919
7985
7872
7872
0
-63.70(-0.80%)
Sep 18, 2000
7979
7983
7921
7936
0
-78.50(-0.98%)
Sep 15, 2000
7977
8022
7969
8014
0
+11.80(+0.15%)
Sep 14, 2000
8019
8045
7992
8003
0
-29.80(-0.37%)
Sep 13, 2000
8071
8098
8029
8032
0
-4.70(-0.06%)
Sep 12, 2000
8089
8091
8035
8037
0
-58.10(-0.72%)
Sep 11, 2000
8098
8108
8077
8095
0
+7.10(+0.09%)
Sep 08, 2000
8146
8151
8071
8088
0
-49.10(-0.60%)
Sep 07, 2000
8125
8149
8098
8137
0
+7.70(+0.09%)
Sep 06, 2000
8148
8216
8110
8130
0
-39.30(-0.48%)
Sep 05, 2000
8202
8217
8143
8169
0
-24.70(-0.30%)
Sep 04, 2000
8238
8249
8176
8194
0
-41.40(-0.50%)
Sep 01, 2000
8232
8277
8225
8235
0
+15.00(+0.18%)
Aug 31, 2000
8203
8233
8184
8220
0
-0.10(-0.00%)
Aug 30, 2000
8231
8243
8185
8220
0
-37.30(-0.45%)
Aug 29, 2000
8337
8350
8247
8257
0
-81.00(-0.97%)
Aug 28, 2000
8303
8349
8301
8338
0
+26.60(+0.32%)
Aug 25, 2000
8368
8374
8294
8312
0
-37.80(-0.45%)
Aug 24, 2000
8379
8408
8342
8350
0
-27.50(-0.33%)
Aug 23, 2000
8345
8390
8339
8377
0
+59.60(+0.72%)
Aug 22, 2000
8277
8328
8274
8317
0
+27.60(+0.33%)
Aug 21, 2000
8267
8301
8215
8290
0
+37.90(+0.46%)
Aug 18, 2000
8279
8303
8249
8252
0
-8.90(-0.11%)
Aug 17, 2000
8291
8303
8244
8261
0
-57.60(-0.69%)
Aug 16, 2000
8259
8320
8240
8318
0
+68.30(+0.83%)
Aug 15, 2000
8304
8307
8242
8250
0
-23.00(-0.28%)
Aug 14, 2000
8258
8305
8254
8273
0
+36.90(+0.45%)
Aug 11, 2000
8193
8255
8184
8236
0
+33.40(+0.41%)
Aug 10, 2000
8220
8256
8164
8203
0
-42.90(-0.52%)
Aug 09, 2000
8269
8317
8246
8246
0
-7.70(-0.09%)
Aug 08, 2000
8241
8255
8221
8253
0
+2.40(+0.03%)
Aug 07, 2000
8154
8251
8154
8251
0
+131.40(+1.62%)
Aug 04, 2000
8159
8188
8117
8120
0
-18.10(-0.22%)
Aug 03, 2000
8153
8164
8112
8138
0
-13.50(-0.17%)
Aug 02, 2000
8025
8152
8023
8151
0
+128.00(+1.60%)
Jul 31, 2000
8002
8033
7990
8023
0
+25.40(+0.32%)
Jul 28, 2000
8010
8026
7995
7998
0
+5.20(+0.07%)
Jul 27, 2000
7990
8051
7972
7993
0
-12.80(-0.16%)
Jul 26, 2000
8009
8016
7975
8005
0
-9.30(-0.12%)
Jul 25, 2000
8011
8049
8006
8015
0
+5.50(+0.07%)
Jul 24, 2000
7907
8010
7902
8009
0
+108.80(+1.38%)
Jul 21, 2000
7960
7962
7900
7900
0
-46.30(-0.58%)
Jul 20, 2000
7923
7956
7914
7947
0
+13.20(+0.17%)
Jul 19, 2000
7887
7942
7880
7934
0
+37.30(+0.47%)
Jul 18, 2000
7899
7943
7894
7896
0
-7.00(-0.09%)
Jul 17, 2000
7955
7972
7884
7903
0
-35.70(-0.45%)
Jul 14, 2000
7949
7978
7890
7939
0
-12.80(-0.16%)
Jul 13, 2000
7908
7955
7894
7952
0
+56.50(+0.72%)
Jul 12, 2000
7949
7968
7893
7895
0
-32.10(-0.40%)
Jul 11, 2000
7890
7933
7879
7927
0
+16.20(+0.20%)
Jul 10, 2000
7926
7932
7874
7911
0
+7.40(+0.09%)
Jul 07, 2000
7918
7925
7872
7904
0
-8.00(-0.10%)
Jul 06, 2000
7861
7927
7848
7912
0
+45.00(+0.57%)
Jul 05, 2000
7822
7884
7820
7867
0
+38.00(+0.49%)
Jul 04, 2000
7796
7835
7789
7829
0
+39.00(+0.50%)
Jul 03, 2000
7770
7795
7746
7790
0
+28.10(+0.36%)
Jun 30, 2000
7714
7792
7706
7762
0
+51.10(+0.66%)
Jun 29, 2000
7734
7751
7701
7710
0
-17.30(-0.22%)
Jun 28, 2000
7701
7746
7700
7728
0
+36.00(+0.47%)
Jun 27, 2000
7724
7732
7672
7692
0
+5.70(+0.07%)
Jun 26, 2000
7685
7699
7660
7686
0
+9.10(+0.12%)
Jun 23, 2000
7672
7682
7629
7677
0
+12.60(+0.16%)
Jun 22, 2000
7772
7786
7663
7664
0
-95.80(-1.23%)
Jun 21, 2000
7805
7822
7732
7760
0
-36.40(-0.47%)
Jun 20, 2000
7824
7828
7793
7797
0
+2.00(+0.03%)
Jun 19, 2000
7792
7810
7753
7795
0
-51.00(-0.65%)
Jun 16, 2000
7852
7875
7826
7846
0
+17.70(+0.23%)
Jun 15, 2000
7895
7915
7828
7828
0
-60.20(-0.76%)
Jun 14, 2000
7831
7889
7828
7888
0
+71.00(+0.91%)
Jun 13, 2000
7806
7843
7785
7817
0
+20.30(+0.26%)
Jun 09, 2000
7805
7842
7780
7797
0
-13.00(-0.17%)
Jun 08, 2000
7839
7868
7776
7810
0
+11.90(+0.15%)
Jun 07, 2000
7768
7804
7752
7798
0
+51.30(+0.66%)
Jun 06, 2000
7772
7787
7709
7747
0
-44.50(-0.57%)
Jun 05, 2000
7874
7874
7781
7791
0
-50.50(-0.64%)
Jun 02, 2000
7776
7870
7768
7842
0
+87.60(+1.13%)
May 31, 2000
7770
7781
7713
7754
0
-0.30(-0.00%)
May 30, 2000
7865
7872
7732
7754
0
-92.50(-1.18%)
May 29, 2000
7849
7877
7829
7847
0
+25.10(+0.32%)
May 26, 2000
7894
7908
7817
7822
0
-116.60(-1.47%)
May 25, 2000
7890
7938
7859
7938
0
+92.20(+1.18%)
May 24, 2000
7825
7860
7797
7846
0
+20.40(+0.26%)
May 23, 2000
7770
7847
7765
7826
0
+114.00(+1.48%)
May 22, 2000
7730
7778
7694
7712
0
-7.00(-0.09%)
May 19, 2000
7813
7820
7714
7719
0
-76.90(-0.99%)
May 18, 2000
7716
7807
7705
7796
0
+66.90(+0.87%)
May 17, 2000
7755
7756
7706
7729
0
-39.30(-0.51%)
May 16, 2000
7761
7796
7727
7768
0
+45.10(+0.58%)
May 15, 2000
7741
7759
7709
7723
0
-13.80(-0.18%)
May 12, 2000
7731
7742
7688
7737
0
+29.80(+0.39%)
May 11, 2000
7551
7720
7533
7707
0
+119.40(+1.57%)
May 10, 2000
7595
7646
7582
7588
0
-7.90(-0.10%)
May 09, 2000
7538
7602
7535
7595
0
+74.10(+0.99%)
May 08, 2000
7513
7521
7425
7521
0
+21.90(+0.29%)
May 05, 2000
7496
7507
7441
7499
0
-0.50(-0.01%)
May 04, 2000
7476
7515
7463
7500
0
+3.20(+0.04%)
May 03, 2000
7508
7539
7470
7497
0
-30.30(-0.40%)
May 02, 2000
7418
7551
7407
7527
0
+99.20(+1.34%)
Apr 28, 2000
7427
7473
7415
7428
0
+27.00(+0.36%)
Apr 27, 2000
7415
7439
7338
7401
0
-37.00(-0.50%)
Apr 26, 2000
7452
7494
7410
7438
0
+4.60(+0.06%)
Apr 25, 2000
7385
7451
7369
7433
0
+62.10(+0.84%)
Apr 20, 2000
7333
7386
7333
7371
0
+17.00(+0.23%)
Apr 19, 2000
7386
7391
7316
7354
0
+13.90(+0.19%)
Apr 18, 2000
7379
7386
7275
7340
0
+10.60(+0.14%)
Apr 17, 2000
7256
7346
7217
7330
0
-164.80(-2.20%)
Apr 14, 2000
7539
7569
7475
7494
0
-86.90(-1.15%)
Apr 13, 2000
7518
7611
7507
7581
0
+30.70(+0.41%)
Apr 12, 2000
7493
7600
7493
7551
0
+79.10(+1.06%)
Apr 11, 2000
7406
7500
7390
7472
0
+60.80(+0.82%)
Apr 10, 2000
7475
7484
7390
7411
0
-40.10(-0.54%)
Apr 07, 2000
7482
7494
7436
7451
0
-25.30(-0.34%)
Apr 06, 2000
7514
7540
7428
7476
0
-14.30(-0.19%)
Apr 05, 2000
7568
7568
7420
7490
0
-116.00(-1.53%)
Apr 04, 2000
7569
7610
7556
7606
0
+83.60(+1.11%)
Apr 03, 2000
7456
7523
7400
7523
0
+94.70(+1.27%)
Apr 01, 2000
7389
7463
7374
7428
0
+45.30(+0.61%)
Mar 31, 2000
7376
7396
7280
7383
0
-18.70(-0.25%)
Mar 30, 2000
7387
7429
7361
7402
0
+29.40(+0.40%)
Mar 29, 2000
7358
7421
7351
7372
0
+6.10(+0.08%)
Mar 28, 2000
7420
7477
7366
7366
0
+0.00(+0.00%)
Mar 27, 2000
7420
7477
7366
7366
0
-74.40(-1.00%)
Mar 25, 2000
7412
7443
7364
7440
0
+80.20(+1.09%)
Mar 24, 2000
7398
7401
7304
7360
0
-28.00(-0.38%)
Mar 23, 2000
7319
7388
7309
7388
0
+121.90(+1.68%)
Mar 22, 2000
7198
7267
7145
7266
0
+99.40(+1.39%)
Mar 21, 2000
7110
7170
7082
7167
0
+0.00(+0.00%)
Mar 20, 2000
7110
7170
7082
7167
0
+66.30(+0.93%)
Mar 18, 2000
7309
7371
7084
7101
0
-30.90(-0.43%)
Mar 17, 2000
6962
7136
6949
7132
0
+275.20(+4.01%)
Mar 16, 2000
6812
6865
6766
6856
0
+18.10(+0.26%)
Mar 15, 2000
6821
6850
6799
6838
0
+56.80(+0.84%)
Mar 14, 2000
6867
6880
6739
6781
0
+0.00(+0.00%)
Mar 13, 2000
6867
6880
6739
6781
0
-126.50(-1.83%)
Mar 11, 2000
6954
6966
6906
6908
0
+5.90(+0.09%)
Mar 10, 2000
6975
7009
6878
6902
0
-43.50(-0.63%)
Mar 09, 2000
7019
7046
6937
6946
0
-104.70(-1.49%)
Mar 08, 2000
7079
7153
7007
7050
0
-37.50(-0.53%)
Mar 07, 2000
7057
7116
7038
7088
0
+0.00(+0.00%)
Mar 06, 2000
7057
7116
7038
7088
0
+62.40(+0.89%)
Mar 04, 2000
7069
7098
7017
7025
0
-27.10(-0.38%)
Mar 03, 2000
6989
7060
6932
7052
0
+93.30(+1.34%)
Mar 02, 2000
6935
6975
6928
6959
0
+49.00(+0.71%)
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.