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
3736
3760
3725
3725
0
+10.95(+0.29%)
Feb 27, 2004
3722
3725
3701
3714
0
+11.86(+0.32%)
Feb 26, 2004
3692
3710
3674
3703
0
+19.19(+0.52%)
Feb 25, 2004
3730
3734
3667
3683
0
-47.71(-1.28%)
Feb 24, 2004
3741
3757
3728
3731
0
+0.00(+0.00%)
Feb 23, 2004
3741
3757
3728
3731
0
-2.13(-0.06%)
Feb 21, 2004
3750
3766
3721
3733
0
-26.04(-0.69%)
Feb 20, 2004
3719
3761
3716
3759
0
+50.30(+1.36%)
Feb 19, 2004
3714
3717
3699
3709
0
+5.20(+0.14%)
Feb 18, 2004
3682
3711
3682
3704
0
+25.75(+0.70%)
Feb 17, 2004
3656
3678
3650
3678
0
+0.00(+0.00%)
Feb 16, 2004
3656
3678
3650
3678
0
+28.73(+0.79%)
Feb 14, 2004
3674
3686
3644
3649
0
-32.22(-0.88%)
Feb 13, 2004
3690
3699
3665
3682
0
+3.71(+0.10%)
Feb 12, 2004
3673
3687
3664
3678
0
+9.40(+0.26%)
Feb 11, 2004
3660
3670
3643
3668
0
+4.72(+0.13%)
Feb 10, 2004
3637
3680
3637
3664
0
+0.00(+0.00%)
Feb 09, 2004
3637
3680
3637
3664
0
+39.01(+1.08%)
Feb 07, 2004
3613
3632
3597
3625
0
+14.41(+0.40%)
Feb 06, 2004
3596
3639
3595
3610
0
+2.74(+0.08%)
Feb 05, 2004
3616
3625
3603
3608
0
-30.64(-0.84%)
Feb 04, 2004
3668
3673
3623
3638
0
-26.81(-0.73%)
Feb 03, 2004
3660
3677
3652
3665
0
+0.00(+0.00%)
Feb 02, 2004
3660
3677
3652
3665
0
+26.58(+0.73%)
Jan 31, 2004
3685
3688
3638
3638
0
-23.86(-0.65%)
Jan 30, 2004
3675
3685
3656
3662
0
-44.49(-1.20%)
Jan 29, 2004
3676
3714
3675
3707
0
+9.37(+0.25%)
Jan 28, 2004
3711
3724
3696
3697
0
+21.70(+0.59%)
Jan 27, 2004
3693
3693
3670
3676
0
+0.00(+0.00%)
Jan 26, 2004
3693
3693
3670
3676
0
-17.64(-0.48%)
Jan 24, 2004
3701
3708
3685
3693
0
-2.24(-0.06%)
Jan 23, 2004
3703
3714
3689
3696
0
+19.22(+0.52%)
Jan 22, 2004
3655
3676
3651
3676
0
+16.19(+0.44%)
Jan 21, 2004
3687
3694
3657
3660
0
-29.78(-0.81%)
Jan 20, 2004
3678
3699
3672
3690
0
+0.00(+0.00%)
Jan 19, 2004
3678
3699
3672
3690
0
+18.17(+0.49%)
Jan 17, 2004
3640
3682
3640
3672
0
+44.83(+1.24%)
Jan 16, 2004
3604
3636
3593
3627
0
+14.42(+0.40%)
Jan 15, 2004
3577
3618
3567
3613
0
+36.37(+1.02%)
Jan 14, 2004
3580
3610
3570
3576
0
+16.08(+0.45%)
Jan 13, 2004
3565
3571
3548
3560
0
+0.00(+0.00%)
Jan 12, 2004
3565
3571
3548
3560
0
-14.70(-0.41%)
Jan 10, 2004
3610
3614
3548
3575
0
-17.93(-0.50%)
Jan 09, 2004
3584
3616
3584
3593
0
+29.22(+0.82%)
Jan 08, 2004
3609
3609
3558
3564
0
-32.31(-0.90%)
Jan 07, 2004
3613
3613
3584
3596
0
-12.47(-0.35%)
Jan 06, 2004
3592
3610
3579
3608
0
+0.00(+0.00%)
Jan 05, 2004
3592
3610
3579
3608
0
+11.49(+0.32%)
Jan 03, 2004
3563
3597
3555
3597
0
+0.00(+0.00%)
Jan 02, 2004
3563
3597
3555
3597
0
+38.90(+1.09%)
Jan 01, 2004
3499
3567
3499
3558
0
+28.72(+0.81%)
Dec 31, 2003
3540
3551
3525
3529
0
+8.39(+0.24%)
Dec 30, 2003
3508
3522
3508
3521
0
+0.00(+0.00%)
Dec 29, 2003
3508
3522
3508
3521
0
+3520.79(+3520789900.00%)
Dec 26, 2003
0.0001
0.0001
0.0001
0.0001
0
-3510.30(-100.00%)
Dec 25, 2003
3496
3512
3495
3510
0
+10.21(+0.29%)
Dec 24, 2003
3509
3515
3490
3500
0
+4.03(+0.12%)
Dec 23, 2003
3476
3517
3476
3496
0
+0.00(+0.00%)
Dec 22, 2003
3476
3517
3476
3496
0
-5.98(-0.17%)
Dec 20, 2003
3518
3526
3489
3502
0
-1.17(-0.03%)
Dec 19, 2003
3465
3509
3465
3503
0
+23.34(+0.67%)
Dec 18, 2003
3494
3494
3462
3480
0
-6.73(-0.19%)
Dec 17, 2003
3468
3499
3462
3487
0
-3.82(-0.11%)
Dec 16, 2003
3522
3522
3487
3490
0
+0.00(+0.00%)
Dec 15, 2003
3522
3522
3487
3490
0
+19.82(+0.57%)
Dec 13, 2003
3482
3501
3456
3471
0
+2.70(+0.08%)
Dec 12, 2003
3450
3469
3441
3468
0
+29.05(+0.84%)
Dec 11, 2003
3449
3456
3420
3439
0
-17.27(-0.50%)
Dec 10, 2003
3460
3479
3451
3456
0
+21.21(+0.62%)
Dec 09, 2003
3433
3440
3418
3435
0
+0.00(+0.00%)
Dec 08, 2003
3433
3440
3418
3435
0
-22.23(-0.64%)
Dec 06, 2003
3481
3492
3442
3457
0
-39.41(-1.13%)
Dec 05, 2003
3490
3505
3477
3497
0
-5.38(-0.15%)
Dec 04, 2003
3467
3511
3466
3502
0
+30.07(+0.87%)
Dec 03, 2003
3491
3507
3462
3472
0
-18.40(-0.53%)
Dec 02, 2003
3451
3491
3441
3490
0
+0.00(+0.00%)
Dec 01, 2003
3451
3491
3441
3490
0
+65.47(+1.91%)
Nov 29, 2003
3430
3443
3397
3425
0
-6.87(-0.20%)
Nov 28, 2003
3425
3438
3417
3432
0
+16.47(+0.48%)
Nov 27, 2003
3421
3450
3410
3415
0
-2.96(-0.09%)
Nov 26, 2003
3418
3437
3414
3418
0
+6.10(+0.18%)
Nov 25, 2003
3372
3419
3370
3412
0
+0.00(+0.00%)
Nov 24, 2003
3372
3419
3370
3412
0
+45.93(+1.36%)
Nov 22, 2003
3318
3366
3318
3366
0
+41.73(+1.26%)
Nov 21, 2003
3369
3369
3288
3324
0
-18.99(-0.57%)
Nov 20, 2003
3312
3350
3298
3343
0
-9.54(-0.28%)
Nov 19, 2003
3387
3387
3343
3353
0
-6.38(-0.19%)
Nov 18, 2003
3396
3407
3356
3359
0
+0.00(+0.00%)
Nov 17, 2003
3396
3407
3356
3359
0
-89.30(-2.59%)
Nov 15, 2003
3404
3461
3404
3449
0
+36.05(+1.06%)
Nov 14, 2003
3444
3450
3402
3413
0
+1.50(+0.04%)
Nov 13, 2003
3401
3422
3391
3411
0
+5.00(+0.15%)
Nov 12, 2003
3402
3412
3388
3406
0
-19.14(-0.56%)
Nov 11, 2003
3426
3458
3421
3425
0
+0.00(+0.00%)
Nov 10, 2003
3426
3458
3421
3425
0
-27.94(-0.81%)
Nov 08, 2003
3435
3473
3434
3453
0
+40.95(+1.20%)
Nov 07, 2003
3404
3436
3372
3412
0
+18.93(+0.56%)
Nov 06, 2003
3405
3421
3385
3393
0
-31.56(-0.92%)
Nov 05, 2003
3433
3449
3407
3425
0
-14.26(-0.41%)
Nov 04, 2003
3382
3442
3377
3439
0
+0.00(+0.00%)
Nov 03, 2003
3382
3442
3377
3439
0
+65.87(+1.95%)
Nov 01, 2003
3378
3378
3353
3373
0
-14.16(-0.42%)
Oct 31, 2003
3365
3418
3347
3387
0
+20.41(+0.61%)
Oct 30, 2003
3387
3389
3350
3367
0
+14.80(+0.44%)
Oct 29, 2003
3317
3354
3317
3352
0
+45.56(+1.38%)
Oct 28, 2003
3284
3321
3279
3307
0
+0.00(+0.00%)
Oct 27, 2003
3284
3321
3279
3307
0
+40.32(+1.23%)
Oct 24, 2003
3265
3277
3249
3266
0
+1.98(+0.06%)
Oct 23, 2003
3255
3283
3239
3264
0
-38.41(-1.16%)
Oct 22, 2003
3359
3371
3297
3303
0
-60.60(-1.80%)
Oct 21, 2003
3388
3396
3352
3363
0
+4.50(+0.13%)
Oct 20, 2003
3339
3375
3334
3359
0
+5.08(+0.15%)
Oct 17, 2003
3379
3395
3345
3354
0
-3.77(-0.11%)
Oct 16, 2003
3362
3394
3347
3357
0
-17.49(-0.52%)
Oct 15, 2003
3370
3404
3361
3375
0
+30.08(+0.90%)
Oct 14, 2003
3380
3380
3336
3345
0
-15.44(-0.46%)
Oct 13, 2003
3314
3368
3314
3360
0
+54.22(+1.64%)
Oct 10, 2003
3330
3345
3294
3306
0
-18.87(-0.57%)
Oct 09, 2003
3267
3325
3245
3325
0
+76.38(+2.35%)
Oct 08, 2003
3245
3293
3234
3249
0
-6.14(-0.19%)
Oct 07, 2003
3290
3291
3229
3255
0
-26.61(-0.81%)
Oct 06, 2003
3292
3297
3271
3281
0
-15.00(-0.46%)
Oct 03, 2003
3202
3300
3198
3296
0
+103.42(+3.24%)
Oct 02, 2003
3220
3228
3182
3193
0
+1.93(+0.06%)
Oct 01, 2003
3137
3191
3122
3191
0
+56.02(+1.79%)
Sep 30, 2003
3192
3209
3111
3135
0
-53.72(-1.68%)
Sep 29, 2003
3216
3243
3175
3189
0
-28.05(-0.87%)
Sep 26, 2003
3210
3231
3178
3217
0
-13.78(-0.43%)
Sep 25, 2003
3221
3244
3210
3231
0
-33.24(-1.02%)
Sep 24, 2003
3285
3300
3262
3264
0
-2.26(-0.07%)
Sep 23, 2003
3291
3299
3241
3266
0
-16.91(-0.52%)
Sep 22, 2003
3335
3337
3270
3283
0
-90.69(-2.69%)
Sep 19, 2003
3423
3424
3367
3374
0
-41.37(-1.21%)
Sep 18, 2003
3395
3415
3377
3415
0
+21.08(+0.62%)
Sep 17, 2003
3409
3423
3393
3394
0
+7.52(+0.22%)
Sep 16, 2003
3344
3387
3334
3386
0
+48.05(+1.44%)
Sep 15, 2003
3337
3361
3333
3338
0
+15.80(+0.48%)
Sep 12, 2003
3365
3376
3302
3323
0
-25.69(-0.77%)
Sep 11, 2003
3309
3360
3306
3348
0
+19.54(+0.59%)
Sep 10, 2003
3364
3365
3324
3329
0
-46.55(-1.38%)
Sep 09, 2003
3431
3431
3364
3375
0
-34.46(-1.01%)
Sep 08, 2003
3386
3418
3382
3410
0
+16.97(+0.50%)
Sep 05, 2003
3409
3422
3371
3393
0
-17.94(-0.53%)
Sep 04, 2003
3421
3433
3394
3411
0
-12.09(-0.35%)
Sep 03, 2003
3399
3436
3394
3423
0
+58.85(+1.75%)
Sep 02, 2003
3369
3377
3342
3364
0
+5.41(+0.16%)
Sep 01, 2003
3336
3373
3336
3359
0
+47.10(+1.42%)
Aug 29, 2003
3337
3354
3311
3311
0
-11.53(-0.35%)
Aug 28, 2003
3290
3336
3280
3323
0
+42.93(+1.31%)
Aug 27, 2003
3280
3285
3262
3280
0
+23.33(+0.72%)
Aug 26, 2003
3303
3317
3250
3257
0
-34.67(-1.05%)
Aug 25, 2003
3310
3312
3284
3291
0
-37.63(-1.13%)
Aug 22, 2003
3298
3348
3298
3329
0
+22.57(+0.68%)
Aug 21, 2003
3295
3331
3295
3306
0
+26.08(+0.80%)
Aug 20, 2003
3304
3304
3264
3280
0
-30.36(-0.92%)
Aug 19, 2003
3316
3324
3291
3311
0
+9.62(+0.29%)
Aug 18, 2003
3301
3301
3261
3301
0
+21.87(+0.67%)
Aug 15, 2003
3266
3299
3262
3279
0
+17.51(+0.54%)
Aug 14, 2003
3218
3262
3197
3262
0
+53.64(+1.67%)
Aug 13, 2003
3232
3237
3199
3208
0
-0.17(-0.01%)
Aug 12, 2003
3202
3223
3191
3208
0
+19.91(+0.62%)
Aug 11, 2003
3184
3200
3169
3188
0
+22.83(+0.72%)
Aug 08, 2003
3146
3190
3134
3165
0
+34.93(+1.12%)
Aug 07, 2003
3157
3157
3105
3131
0
+4.41(+0.14%)
Aug 06, 2003
3154
3158
3120
3126
0
-61.46(-1.93%)
Aug 05, 2003
3168
3203
3151
3188
0
+45.61(+1.45%)
Aug 04, 2003
3164
3206
3126
3142
0
-27.63(-0.87%)
Aug 01, 2003
3201
3219
3159
3170
0
-40.64(-1.27%)
Jul 31, 2003
3189
3221
3155
3210
0
+37.76(+1.19%)
Jul 30, 2003
3133
3183
3132
3173
0
+30.12(+0.96%)
Jul 29, 2003
3156
3189
3129
3142
0
-22.54(-0.71%)
Jul 28, 2003
3142
3181
3139
3165
0
+55.61(+1.79%)
Jul 25, 2003
3118
3136
3097
3109
0
-47.54(-1.51%)
Jul 24, 2003
3069
3158
3069
3157
0
+67.45(+2.18%)
Jul 23, 2003
3100
3114
3080
3089
0
-3.21(-0.10%)
Jul 22, 2003
3088
3094
3060
3093
0
+11.56(+0.38%)
Jul 21, 2003
3158
3158
3072
3081
0
-48.15(-1.54%)
Jul 18, 2003
3129
3157
3119
3129
0
-0.16(-0.01%)
Jul 17, 2003
3139
3145
3102
3129
0
-21.35(-0.68%)
Jul 16, 2003
3187
3199
3144
3151
0
-28.61(-0.90%)
Jul 15, 2003
3176
3206
3169
3179
0
-10.90(-0.34%)
Jul 14, 2003
3153
3202
3142
3190
0
+51.96(+1.66%)
Jul 11, 2003
3080
3140
3076
3138
0
+39.99(+1.29%)
Jul 10, 2003
3121
3135
3091
3098
0
-41.65(-1.33%)
Jul 09, 2003
3177
3191
3132
3140
0
-38.04(-1.20%)
Jul 08, 2003
3169
3203
3148
3178
0
-4.22(-0.13%)
Jul 07, 2003
3098
3182
3097
3182
0
+109.79(+3.57%)
Jul 04, 2003
3078
3091
3072
3072
0
-19.69(-0.64%)
Jul 03, 2003
3093
3106
3055
3092
0
+13.02(+0.42%)
Jul 02, 2003
3057
3088
3049
3079
0
+66.07(+2.19%)
Jul 01, 2003
3086
3098
3009
3013
0
-71.10(-2.31%)
Jun 30, 2003
3095
3137
3084
3084
0
-24.92(-0.80%)
Jun 27, 2003
3122
3128
3089
3109
0
+5.56(+0.18%)
Jun 26, 2003
3071
3129
3071
3103
0
-5.24(-0.17%)
Jun 25, 2003
3115
3132
3083
3109
0
+5.36(+0.17%)
Jun 24, 2003
3122
3130
3089
3103
0
-15.90(-0.51%)
Jun 23, 2003
3164
3176
3113
3119
0
-70.87(-2.22%)
Jun 20, 2003
3126
3199
3126
3190
0
+25.20(+0.80%)
Jun 19, 2003
3219
3221
3157
3165
0
-49.02(-1.53%)
Jun 18, 2003
3199
3229
3179
3214
0
+13.18(+0.41%)
Jun 17, 2003
3213
3224
3179
3201
0
+26.26(+0.83%)
Jun 16, 2003
3096
3177
3077
3174
0
+65.55(+2.11%)
Jun 13, 2003
3144
3160
3099
3109
0
-43.22(-1.37%)
Jun 12, 2003
3137
3171
3136
3152
0
+30.26(+0.97%)
Jun 11, 2003
3103
3131
3089
3122
0
+38.05(+1.23%)
Jun 10, 2003
3047
3090
3043
3084
0
+28.62(+0.94%)
Jun 09, 2003
3075
3088
3044
3055
0
-37.98(-1.23%)
Jun 06, 2003
3040
3113
3040
3093
0
+59.14(+1.95%)
Jun 05, 2003
3076
3086
3011
3034
0
-29.78(-0.97%)
Jun 04, 2003
3049
3080
3026
3064
0
+24.44(+0.80%)
Jun 03, 2003
3017
3039
3003
3039
0
-8.91(-0.29%)
Jun 02, 2003
3019
3048
2990
3048
0
+56.57(+1.89%)
May 30, 2003
2939
3013
2935
2992
0
+22.57(+0.76%)
May 29, 2003
2935
2986
2929
2969
0
+19.57(+0.66%)
May 28, 2003
2931
2956
2907
2950
0
+58.14(+2.01%)
May 27, 2003
2880
2904
2827
2891
0
+5.95(+0.21%)
May 26, 2003
2884
2926
2881
2886
0
-11.64(-0.40%)
May 23, 2003
2931
2931
2862
2897
0
-6.11(-0.21%)
May 22, 2003
2886
2906
2877
2903
0
+22.07(+0.77%)
May 21, 2003
2876
2881
2814
2881
0
+3.94(+0.14%)
May 20, 2003
2866
2890
2830
2877
0
+9.97(+0.35%)
May 19, 2003
2933
2933
2861
2867
0
-127.58(-4.26%)
May 16, 2003
2998
3036
2967
2995
0
-1.11(-0.04%)
May 15, 2003
2965
3007
2943
2996
0
+34.15(+1.15%)
May 14, 2003
2958
3017
2953
2962
0
-1.80(-0.06%)
May 13, 2003
2971
2981
2938
2964
0
+1.00(+0.03%)
May 12, 2003
2993
3004
2922
2963
0
-5.26(-0.18%)
May 09, 2003
2943
2968
2902
2968
0
+28.72(+0.98%)
May 08, 2003
3018
3036
2929
2939
0
-84.79(-2.80%)
May 07, 2003
3054
3071
3016
3024
0
-33.60(-1.10%)
May 06, 2003
2998
3058
2981
3058
0
+61.34(+2.05%)
May 05, 2003
2993
3036
2991
2996
0
+33.10(+1.12%)
May 02, 2003
2945
2963
2905
2963
0
-100.79(-3.29%)
May 01, 2003
3064
3064
3064
3064
0
+110.24(+3.73%)
Apr 30, 2003
2946
2986
2930
2954
0
+12.87(+0.44%)
Apr 29, 2003
2981
3015
2941
2941
0
-8.77(-0.30%)
Apr 28, 2003
2859
2956
2853
2950
0
+82.83(+2.89%)
Apr 25, 2003
2905
2928
2862
2867
0
-36.30(-1.25%)
Apr 24, 2003
2936
2986
2898
2903
0
-59.63(-2.01%)
Apr 23, 2003
2971
3001
2945
2963
0
+48.07(+1.65%)
Apr 22, 2003
2916
2922
2862
2915
0
+15.99(+0.55%)
Apr 21, 2003
2899
2899
2899
2899
0
+0.00(+0.00%)
Apr 17, 2003
2865
2913
2852
2899
0
+3.45(+0.12%)
Apr 16, 2003
2972
2991
2884
2895
0
-26.36(-0.90%)
Apr 15, 2003
2915
2958
2895
2922
0
+46.54(+1.62%)
Apr 14, 2003
2836
2883
2808
2875
0
+36.84(+1.30%)
Apr 11, 2003
2824
2893
2819
2838
0
+29.56(+1.05%)
Apr 10, 2003
2847
2861
2803
2809
0
-79.45(-2.75%)
Apr 09, 2003
2864
2938
2837
2888
0
-5.48(-0.19%)
Apr 08, 2003
2906
2938
2886
2894
0
-42.17(-1.44%)
Apr 07, 2003
2921
2989
2911
2936
0
+97.72(+3.44%)
Apr 05, 2003
2799
2863
2763
2838
0
+49.27(+1.77%)
Apr 04, 2003
2759
2830
2746
2789
0
+44.81(+1.63%)
Apr 03, 2003
2683
2752
2682
2744
0
+108.84(+4.13%)
Apr 02, 2003
2628
2668
2599
2635
0
+16.58(+0.63%)
Apr 01, 2003
2667
2667
2597
2618
0
+0.00(+0.00%)
Mar 31, 2003
2667
2667
2597
2618
0
-114.54(-4.19%)
Mar 29, 2003
2736
2745
2679
2733
0
+10.16(+0.37%)
Mar 28, 2003
2756
2761
2701
2723
0
-64.72(-2.32%)
Mar 27, 2003
2792
2843
2767
2788
0
-8.23(-0.29%)
Mar 26, 2003
2707
2803
2644
2796
0
+68.94(+2.53%)
Mar 25, 2003
2842
2842
2724
2727
0
+0.00(+0.00%)
Mar 24, 2003
2842
2842
2724
2727
0
-163.83(-5.67%)
Mar 22, 2003
2821
2910
2821
2891
0
+95.85(+3.43%)
Mar 21, 2003
2815
2858
2766
2795
0
-42.85(-1.51%)
Mar 20, 2003
2808
2889
2771
2838
0
+42.79(+1.53%)
Mar 19, 2003
2848
2902
2762
2795
0
-36.84(-1.30%)
Mar 18, 2003
2633
2864
2623
2832
0
+0.00(+0.00%)
Mar 17, 2003
2633
2864
2623
2832
0
+91.72(+3.35%)
Mar 15, 2003
2599
2740
2595
2740
0
+185.30(+7.25%)
Mar 14, 2003
2453
2555
2431
2555
0
+151.67(+6.31%)
Mar 13, 2003
2507
2518
2401
2403
0
-90.38(-3.62%)
Mar 12, 2003
2500
2524
2467
2493
0
-20.19(-0.80%)
Mar 11, 2003
2581
2582
2514
2514
0
+0.00(+0.00%)
Mar 10, 2003
2581
2582
2514
2514
0
-61.30(-2.38%)
Mar 08, 2003
2613
2617
2569
2575
0
-59.62(-2.26%)
Mar 07, 2003
2669
2677
2621
2635
0
-20.54(-0.77%)
Mar 06, 2003
2652
2674
2634
2655
0
-21.27(-0.79%)
Mar 05, 2003
2732
2734
2651
2676
0
-85.91(-3.11%)
Mar 04, 2003
2771
2797
2747
2762
0
+0.00(+0.00%)
Mar 03, 2003
2771
2797
2747
2762
0
+8.18(+0.30%)
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.