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
(DJI:
DJI
)
42,063.36
USD
+38.17 (+0.09%)
Daily Price
Updated: 4:15 PM EDT, Sep 20, 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 (%)
Mar 31, 2000
10993
11245
10801
10922
12,274,000
-58.30(-0.53%)
Mar 30, 2000
11008
11258
10797
10980
11,934,000
-38.50(-0.35%)
Mar 29, 2000
10939
11214
10792
11019
10,619,000
+82.60(+0.76%)
Mar 28, 2000
11024
11193
10805
10936
9,591,000
-89.70(-0.81%)
Mar 27, 2000
11093
11275
10882
11026
9,010,000
-86.90(-0.78%)
Mar 24, 2000
11108
11311
10901
11113
10,522,000
-7.20(-0.06%)
Mar 23, 2000
10884
11225
10738
11120
10,783,000
+253.20(+2.33%)
Mar 22, 2000
10917
11055
10672
10867
10,750,000
-40.60(-0.37%)
Mar 21, 2000
10680
11012
10516
10907
10,659,000
+227.10(+2.13%)
Mar 20, 2000
10595
10866
10457
10680
9,208,000
+85.00(+0.80%)
Mar 17, 2000
10630
10849
10399
10595
12,951,000
-35.40(-0.33%)
Mar 16, 2000
10140
10716
10140
10631
14,823,000
+499.20(+4.93%)
Mar 15, 2000
9808
10295
9677
10131
13,028,000
+320.16(+3.26%)
Mar 14, 2000
9958
10149
9747
9811
10,940,000
-135.89(-1.37%)
Mar 13, 2000
9911
10111
9670
9947
10,161,000
+18.31(+0.18%)
Mar 10, 2000
10008
10212
9793
9929
11,388,000
-81.88(-0.82%)
Mar 09, 2000
9855
10097
9667
10011
11,230,000
+154.17(+1.56%)
Mar 08, 2000
9801
10037
9612
9857
12,030,000
+60.50(+0.62%)
Mar 07, 2000
10198
10209
9652
9796
13,141,000
-374.47(-3.68%)
Mar 06, 2000
10359
10519
10039
10170
10,290,000
-196.70(-1.90%)
Mar 03, 2000
10171
10582
10148
10367
11,503,000
+202.30(+1.99%)
Mar 02, 2000
10135
10362
9987
10165
11,986,000
+27.00(+0.27%)
Mar 01, 2000
10128
10356
9936
10138
12,741,000
+9.60(+0.09%)
Feb 29, 2000
10040
10332
9927
10128
12,043,000
+89.60(+0.89%)
Feb 28, 2000
9855
10228
9760
10039
10,265,000
+176.58(+1.79%)
Feb 25, 2000
10091
10196
9768
9862
10,652,000
-230.48(-2.28%)
Feb 24, 2000
10242
10322
9878
10093
12,150,000
-133.10(-1.30%)
Feb 23, 2000
10295
10443
10078
10226
9,937,000
-79.10(-0.77%)
Feb 22, 2000
10220
10447
10012
10305
9,800,000
+85.30(+0.83%)
Feb 18, 2000
10515
10562
10129
10220
10,423,000
-295.10(-2.81%)
Feb 17, 2000
10566
10769
10349
10515
10,348,000
-46.80(-0.44%)
Feb 16, 2000
10712
10832
10469
10561
10,188,000
-156.70(-1.46%)
Feb 15, 2000
10520
10821
10377
10718
10,921,000
+198.30(+1.89%)
Feb 14, 2000
10432
10675
10328
10520
9,273,000
+94.60(+0.91%)
Feb 11, 2000
10639
10763
10301
10425
10,257,000
-218.40(-2.05%)
Feb 10, 2000
10698
10854
10491
10644
10,588,000
-55.60(-0.52%)
Feb 09, 2000
10949
11016
10648
10699
10,505,000
-258.40(-2.36%)
Feb 08, 2000
10904
11139
10827
10958
10,477,000
+51.80(+0.47%)
Feb 07, 2000
10966
11098
10733
10906
9,181,000
-58.00(-0.53%)
Feb 04, 2000
11014
11201
10848
10964
10,451,000
-49.60(-0.45%)
Feb 03, 2000
11010
11208
10800
11013
11,465,000
+10.20(+0.09%)
Feb 02, 2000
11038
11228
10876
11003
10,386,000
-37.80(-0.34%)
Feb 01, 2000
10938
11187
10798
11041
9,810,000
+100.50(+0.92%)
Jan 31, 2000
10736
11060
10610
10940
9,938,000
+201.60(+1.88%)
Jan 28, 2000
11025
11115
10649
10739
10,958,000
-289.10(-2.62%)
Jan 27, 2000
11036
11274
10818
11028
11,295,000
-5.00(-0.05%)
Jan 26, 2000
11026
11281
10871
11033
11,173,000
+3.10(+0.03%)
Jan 25, 2000
11011
11229
10780
11030
10,737,000
+21.70(+0.20%)
Jan 24, 2000
11252
11501
10849
11008
11,158,000
-243.50(-2.16%)
Jan 21, 2000
11356
11514
11114
11252
12,098,000
-99.60(-0.88%)
Jan 20, 2000
11490
11655
11194
11351
11,007,000
-138.10(-1.20%)
Jan 19, 2000
11535
11711
11320
11489
10,878,000
-71.30(-0.62%)
Jan 18, 2000
11719
11835
11397
11561
10,567,000
-162.30(-1.38%)
Jan 14, 2000
11619
11908
11506
11723
10,859,000
+140.60(+1.21%)
Jan 13, 2000
11558
11761
11421
11582
10,304,000
+31.30(+0.27%)
Jan 12, 2000
11507
11752
11386
11551
9,746,000
+40.00(+0.35%)
Jan 11, 2000
11568
11748
11398
11511
10,140,000
-61.10(-0.53%)
Jan 10, 2000
11532
11765
11427
11572
10,648,000
+49.60(+0.43%)
Jan 07, 2000
11247
11656
11168
11523
12,252,000
+269.30(+2.39%)
Jan 06, 2000
11113
11448
10963
11253
10,923,000
+130.60(+1.17%)
Jan 05, 2000
10989
11338
10863
11123
10,855,000
+124.80(+1.13%)
Jan 04, 2000
11350
11358
10907
10998
10,090,000
-359.60(-3.17%)
Jan 03, 2000
11502
11641
11181
11358
9,318,000
-139.60(-1.21%)
Dec 31, 1999
11454
11598
11368
11497
3,740,500
+44.20(+0.39%)
Dec 30, 1999
11484
11640
11389
11453
5,546,800
-31.80(-0.28%)
Dec 29, 1999
11473
11659
11368
11485
5,678,600
+8.00(+0.07%)
Dec 28, 1999
11389
11614
11302
11477
6,554,000
+85.60(+0.75%)
Dec 27, 1999
11411
11603
11253
11391
7,226,000
-14.70(-0.13%)
Dec 23, 1999
11202
11506
11202
11406
7,286,000
+202.20(+1.80%)
Dec 22, 1999
11200
11375
11076
11204
8,500,000
+3.10(+0.03%)
Dec 21, 1999
11142
11336
10974
11200
9,635,000
+56.20(+0.50%)
Dec 20, 1999
11254
11417
11026
11144
9,046,000
-113.10(-1.00%)
Dec 17, 1999
11259
11497
11104
11257
13,498,000
+12.50(+0.11%)
Dec 16, 1999
11224
11397
11016
11245
10,703,000
+19.60(+0.17%)
Dec 15, 1999
11159
11400
11015
11225
10,339,000
+65.10(+0.58%)
Dec 14, 1999
11195
11336
11027
11160
10,278,000
-32.40(-0.29%)
Dec 13, 1999
11218
11380
11024
11193
9,776,000
-32.10(-0.29%)
Dec 10, 1999
11138
11359
11042
11225
9,872,000
+89.90(+0.81%)
Dec 09, 1999
11074
11328
10963
11135
11,221,000
+66.70(+0.60%)
Dec 08, 1999
11107
11273
10957
11068
9,570,000
-38.60(-0.35%)
Dec 07, 1999
11222
11351
10994
11107
10,858,000
-118.30(-1.05%)
Dec 06, 1999
11287
11413
11100
11225
9,168,000
-61.20(-0.54%)
Dec 03, 1999
11046
11424
11046
11286
10,064,000
+247.10(+2.24%)
Dec 02, 1999
10995
11184
10896
11039
9,007,000
+40.70(+0.37%)
Dec 01, 1999
10876
11111
10798
10998
8,840,000
+120.60(+1.11%)
Nov 30, 1999
10946
11142
10785
10878
9,515,000
-70.10(-0.64%)
Nov 29, 1999
10986
11059
10814
10948
8,661,000
-41.00(-0.37%)
Nov 26, 1999
11007
11116
10938
10989
3,121,200
-19.30(-0.18%)
Nov 24, 1999
11000
11131
10859
11008
7,348,000
+12.60(+0.11%)
Nov 23, 1999
11090
11179
10900
10996
9,261,000
-93.90(-0.85%)
Nov 22, 1999
11009
11195
10888
11090
8,735,000
+85.60(+0.78%)
Nov 19, 1999
11033
11146
10872
11004
8,938,000
-31.80(-0.29%)
Nov 18, 1999
10888
11147
10860
11036
10,228,000
+152.60(+1.40%)
Nov 17, 1999
10929
11041
10774
10883
9,600,000
-49.20(-0.45%)
Nov 16, 1999
10763
10993
10692
10932
9,422,000
+171.50(+1.59%)
Nov 15, 1999
10765
10899
10627
10761
7,957,000
-8.50(-0.08%)
Nov 12, 1999
10594
10845
10513
10769
9,002,000
+174.00(+1.64%)
Nov 11, 1999
10603
10717
10485
10595
8,913,000
-2.40(-0.02%)
Nov 10, 1999
10612
10713
10449
10598
9,847,000
-19.60(-0.18%)
Nov 09, 1999
10715
10806
10507
10617
8,543,000
-101.50(-0.95%)
Nov 08, 1999
10668
10839
10548
10719
8,068,000
+14.30(+0.13%)
Nov 05, 1999
10640
10886
10637
10704
10,073,000
+64.90(+0.61%)
Nov 04, 1999
10612
10818
10523
10640
9,817,000
+30.50(+0.29%)
Nov 03, 1999
10582
10759
10486
10609
9,144,000
+27.30(+0.26%)
Nov 02, 1999
10654
10816
10508
10582
9,045,000
-66.70(-0.63%)
Nov 01, 1999
10731
10829
10568
10648
8,610,000
-81.40(-0.76%)
Oct 29, 1999
10629
10883
10580
10730
11,205,000
+107.40(+1.01%)
Oct 28, 1999
10398
10727
10398
10622
11,351,000
+227.60(+2.19%)
Oct 27, 1999
10303
10515
10172
10395
9,501,000
+92.80(+0.90%)
Oct 26, 1999
10351
10486
10209
10302
8,783,000
-47.80(-0.46%)
Oct 25, 1999
10469
10518
10226
10350
7,770,000
-120.30(-1.15%)
Oct 22, 1999
10582
10582
10301
10470
9,592,000
+172.50(+1.68%)
Oct 21, 1999
10391
10414
10048
10298
10,125,000
-94.70(-0.91%)
Oct 20, 1999
10203
10485
10144
10392
9,288,000
+187.50(+1.84%)
Oct 19, 1999
10118
10418
10094
10205
9,057,000
+88.60(+0.88%)
Oct 18, 1999
10018
10221
9884
10116
8,187,000
+96.60(+0.96%)
Oct 15, 1999
10287
10287
9911
10020
9,126,000
-266.90(-2.59%)
Oct 14, 1999
10231
10417
10072
10287
8,923,000
+54.40(+0.53%)
Oct 13, 1999
10412
10496
10174
10232
8,215,000
-184.90(-1.77%)
Oct 12, 1999
10649
10660
10366
10417
7,783,000
-231.10(-2.17%)
Oct 11, 1999
10650
10781
10546
10648
6,559,000
-1.60(-0.02%)
Oct 08, 1999
10534
10744
10424
10650
8,973,000
+112.80(+1.07%)
Oct 07, 1999
10588
10687
10431
10537
8,278,000
-51.30(-0.48%)
Oct 06, 1999
10400
10656
10341
10588
8,952,000
+187.70(+1.80%)
Oct 05, 1999
10401
10578
10250
10401
9,657,000
-0.60(-0.01%)
Oct 04, 1999
10275
10538
10220
10401
8,033,000
+128.20(+1.25%)
Oct 01, 1999
10336
10426
10108
10273
8,962,000
-64.00(-0.62%)
Sep 30, 1999
10214
10456
10157
10337
10,176,000
+123.50(+1.21%)
Sep 29, 1999
10274
10408
10120
10214
8,560,000
-62.00(-0.60%)
Sep 28, 1999
10300
10386
10055
10276
8,854,000
-27.90(-0.27%)
Sep 27, 1999
10279
10499
10202
10303
7,806,000
+24.10(+0.23%)
Sep 24, 1999
10312
10428
10129
10279
8,728,000
-39.30(-0.38%)
Sep 23, 1999
10524
10644
10260
10319
8,908,000
-205.50(-1.95%)
Sep 22, 1999
10599
10688
10408
10524
8,222,000
-74.40(-0.70%)
Sep 21, 1999
10823
10823
10517
10598
8,173,000
-225.40(-2.08%)
Sep 20, 1999
10802
10919
10716
10824
5,680,000
+20.30(+0.19%)
Sep 17, 1999
10745
10947
10691
10804
8,619,000
+66.10(+0.62%)
Sep 16, 1999
10796
10876
10592
10738
7,390,000
-63.90(-0.59%)
Sep 15, 1999
10910
11050
10757
10801
7,873,000
-108.90(-1.00%)
Sep 14, 1999
11029
11061
10816
10910
7,345,000
-120.00(-1.09%)
Sep 13, 1999
11027
11146
10887
11030
6,579,000
+1.90(+0.02%)
Sep 10, 1999
11087
11218
10966
11028
8,085,000
-51.00(-0.46%)
Sep 09, 1999
11031
11172
10901
11079
7,739,000
+43.10(+0.39%)
Sep 08, 1999
11034
11165
10899
11036
7,912,000
+2.20(+0.02%)
Sep 07, 1999
11079
11192
10911
11034
7,153,000
-44.40(-0.40%)
Sep 03, 1999
10922
11156
10922
11078
6,632,000
+235.30(+2.17%)
Sep 02, 1999
10924
10924
10670
10843
6,871,000
-94.70(-0.87%)
Sep 01, 1999
10828
11014
10784
10938
7,082,000
+108.60(+1.00%)
Aug 31, 1999
10910
11079
10725
10829
8,617,000
-84.80(-0.78%)
Aug 30, 1999
11088
11177
10870
10914
5,979,000
-176.10(-1.59%)
Aug 27, 1999
11198
11295
11021
11090
5,700,500
-108.30(-0.97%)
Aug 26, 1999
11326
11394
11134
11198
7,190,000
-127.50(-1.13%)
Aug 25, 1999
11282
11429
11106
11326
8,646,000
+42.70(+0.38%)
Aug 24, 1999
11298
11405
11136
11283
7,327,000
-16.50(-0.15%)
Aug 23, 1999
11100
11344
11088
11300
6,826,000
+199.20(+1.79%)
Aug 20, 1999
10964
11155
10916
11101
6,612,000
+136.80(+1.25%)
Aug 19, 1999
10989
11037
10810
10964
6,842,000
-27.60(-0.25%)
Aug 18, 1999
11110
11154
10914
10991
6,828,000
-125.70(-1.13%)
Aug 17, 1999
11050
11180
10964
11117
6,915,000
+70.30(+0.64%)
Aug 16, 1999
10980
11105
10854
11047
5,835,500
+73.10(+0.67%)
Aug 13, 1999
10822
11050
10822
10974
6,917,000
+184.30(+1.71%)
Aug 12, 1999
10786
10968
10688
10789
7,456,000
+1.60(+0.01%)
Aug 11, 1999
10651
10879
10596
10788
7,923,000
+132.60(+1.24%)
Aug 10, 1999
10704
10813
10487
10655
8,362,000
-52.50(-0.49%)
Aug 09, 1999
10714
10855
10572
10708
6,843,000
-6.30(-0.06%)
Aug 06, 1999
10793
10896
10584
10714
6,989,000
-79.80(-0.74%)
Aug 05, 1999
10675
10877
10509
10794
8,593,000
+119.00(+1.11%)
Aug 04, 1999
10676
10902
10585
10675
7,893,000
-2.50(-0.02%)
Aug 03, 1999
10646
10813
10538
10677
7,396,000
+31.30(+0.29%)
Aug 02, 1999
10655
10849
10551
10646
6,495,500
-9.20(-0.09%)
Jul 30, 1999
10791
10898
10595
10655
7,368,000
-136.10(-1.26%)
Jul 29, 1999
10920
10920
10672
10791
7,701,000
-180.80(-1.65%)
Jul 28, 1999
10979
11090
10851
10972
6,909,000
-6.90(-0.06%)
Jul 27, 1999
10863
11079
10834
10979
7,238,000
+115.80(+1.07%)
Jul 26, 1999
10911
11014
10749
10863
6,134,500
-47.80(-0.44%)
Jul 23, 1999
10980
11070
10814
10911
6,305,800
-58.20(-0.53%)
Jul 22, 1999
11003
11140
10797
10969
7,717,000
-33.60(-0.31%)
Jul 21, 1999
10999
11143
10866
11003
7,855,000
+6.70(+0.06%)
Jul 20, 1999
11130
11246
10914
10996
7,548,000
-191.60(-1.71%)
Jul 19, 1999
11210
11322
11070
11188
6,423,300
-22.10(-0.20%)
Jul 16, 1999
11189
11300
11069
11210
7,141,000
+23.40(+0.21%)
Jul 15, 1999
11200
11313
11073
11186
8,188,000
+38.30(+0.34%)
Jul 14, 1999
11202
11290
11052
11148
7,561,000
-26.90(-0.24%)
Jul 13, 1999
11106
11278
11014
11175
7,360,000
-26.00(-0.23%)
Jul 12, 1999
11234
11315
11088
11201
6,853,000
+7.30(+0.07%)
Jul 09, 1999
11143
11284
11051
11194
7,010,000
+66.80(+0.60%)
Jul 08, 1999
11119
11291
10986
11127
8,306,000
-60.50(-0.54%)
Jul 07, 1999
11130
11268
11008
11187
7,912,000
+52.30(+0.47%)
Jul 06, 1999
11120
11291
11022
11135
7,229,000
-4.10(-0.04%)
Jul 02, 1999
11090
11205
10996
11139
6,135,700
+72.80(+0.66%)
Jul 01, 1999
10972
11157
10842
11066
8,434,000
+95.60(+0.87%)
Jun 30, 1999
10805
11120
10657
10971
11,170,000
+155.50(+1.44%)
Jun 29, 1999
10674
10856
10590
10815
8,201,000
+160.10(+1.50%)
Jun 28, 1999
10634
10792
10535
10655
6,529,100
+102.60(+0.97%)
Jun 25, 1999
10586
10719
10477
10553
6,234,600
+17.80(+0.17%)
Jun 24, 1999
10620
10737
10404
10535
6,904,000
-132.10(-1.24%)
Jun 23, 1999
10702
10791
10543
10667
7,318,000
-54.70(-0.51%)
Jun 22, 1999
10768
10880
10640
10722
7,165,000
-94.40(-0.87%)
Jun 21, 1999
10865
10960
10685
10816
6,866,000
-39.60(-0.36%)
Jun 18, 1999
10885
10978
10751
10856
9,145,000
+14.00(+0.13%)
Jun 17, 1999
10733
10937
10643
10842
7,003,000
+56.60(+0.52%)
Jun 16, 1999
10710
10884
10609
10785
8,068,000
+190.00(+1.79%)
Jun 15, 1999
10612
10740
10500
10595
6,966,000
+31.70(+0.30%)
Jun 14, 1999
10491
10691
10414
10563
6,694,000
+72.80(+0.69%)
Jun 11, 1999
10620
10744
10387
10490
6,982,000
-130.80(-1.23%)
Jun 10, 1999
10622
10736
10452
10621
7,165,000
-69.00(-0.65%)
Jun 09, 1999
10781
10871
10603
10690
6,620,000
-75.30(-0.70%)
Jun 08, 1999
10878
10955
10672
10766
6,859,000
-143.80(-1.32%)
Jun 07, 1999
10805
11016
10718
10909
6,643,000
+109.60(+1.01%)
Jun 04, 1999
10703
10893
10558
10800
6,945,000
+136.10(+1.28%)
Jun 03, 1999
10629
10768
10516
10664
7,196,000
+85.80(+0.81%)
Jun 02, 1999
10592
10694
10388
10578
7,280,000
-18.40(-0.17%)
Jun 01, 1999
10549
10717
10334
10596
6,838,000
+36.60(+0.35%)
May 28, 1999
10490
10690
10390
10560
6,499,600
+92.80(+0.89%)
May 27, 1999
10643
10734
10373
10467
8,114,000
-235.30(-2.20%)
May 26, 1999
10581
10818
10416
10702
8,708,000
+171.10(+1.62%)
May 25, 1999
10652
10819
10494
10531
8,267,000
-123.60(-1.16%)
May 24, 1999
10830
10924
10569
10655
7,547,000
-174.60(-1.61%)
May 21, 1999
10879
10975
10728
10829
6,866,000
-37.40(-0.34%)
May 20, 1999
10892
11021
10774
10867
7,522,000
-20.70(-0.19%)
May 19, 1999
10837
10989
10723
10887
8,011,000
+50.40(+0.47%)
May 18, 1999
10896
11018
10679
10837
7,534,000
-16.50(-0.15%)
May 17, 1999
10864
10976
10678
10854
6,655,000
-59.80(-0.55%)
May 14, 1999
10950
11076
10787
10913
7,278,000
-193.90(-1.75%)
May 13, 1999
11088
11244
10931
11107
7,969,000
+106.80(+0.97%)
May 12, 1999
11002
11147
10760
11000
8,255,000
-25.80(-0.23%)
May 11, 1999
11060
11185
10882
11026
8,361,000
+19.00(+0.17%)
May 10, 1999
11029
11173
10876
11007
7,733,000
-24.40(-0.22%)
May 07, 1999
10967
11136
10838
11032
8,149,000
+84.80(+0.77%)
May 06, 1999
10909
11093
10730
10947
8,754,000
-8.60(-0.08%)
May 05, 1999
10903
11055
10711
10955
9,135,000
+69.30(+0.64%)
May 04, 1999
11012
11140
10787
10886
9,331,000
-128.60(-1.17%)
May 03, 1999
10789
11083
10701
11015
8,114,000
+225.70(+2.09%)
Apr 30, 1999
10934
11072
10604
10789
9,365,000
-89.40(-0.82%)
Apr 29, 1999
10865
11052
10710
10878
10,036,000
+32.90(+0.30%)
Apr 28, 1999
10806
11051
10666
10846
9,517,000
+13.80(+0.13%)
Apr 27, 1999
10782
10978
10647
10832
8,917,000
+113.10(+1.06%)
Apr 26, 1999
10721
10854
10540
10719
7,120,000
+28.90(+0.27%)
Apr 23, 1999
10647
10858
10530
10690
7,449,000
-37.50(-0.35%)
Apr 22, 1999
10736
10896
10518
10727
9,279,000
+145.80(+1.38%)
Apr 21, 1999
10463
10703
10309
10581
9,200,000
+132.90(+1.27%)
Apr 20, 1999
10440
10610
10213
10448
9,854,000
+8.00(+0.08%)
Apr 19, 1999
10566
10880
10284
10440
12,144,000
-53.40(-0.51%)
Apr 16, 1999
10497
10633
10300
10494
10,023,000
+31.20(+0.30%)
Apr 15, 1999
10412
10674
10201
10463
10,898,000
+51.00(+0.49%)
Apr 14, 1999
10437
10692
10197
10412
9,520,000
+16.70(+0.16%)
Apr 13, 1999
10341
10512
10239
10395
8,109,000
+55.50(+0.54%)
Apr 12, 1999
10094
10384
10042
10340
8,108,000
+165.70(+1.63%)
Apr 09, 1999
10167
10299
10035
10174
7,161,000
-23.90(-0.23%)
Apr 08, 1999
10084
10283
9981
10198
8,505,000
+112.40(+1.11%)
Apr 07, 1999
10023
10167
9860
10085
8,164,000
+121.81(+1.22%)
Apr 06, 1999
9986
10097
9862
9963
7,875,000
-43.81(-0.44%)
Apr 05, 1999
9894
10081
9826
10007
6,958,000
+174.79(+1.78%)
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.