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 (%)
Mar 31, 2005
3109
3129
3104
3125
8,885,800
+5.64(+0.18%)
Mar 30, 2005
3127
3129
3113
3119
6,343,800
+0.00(+0.00%)
Mar 29, 2005
3127
3129
3113
3119
0
-9.12(-0.29%)
Mar 28, 2005
3128
3128
3128
3128
0
+0.00(+0.00%)
Mar 25, 2005
3072
3129
3071
3128
10,097,400
+59.78(+1.95%)
Mar 24, 2005
3066
3077
3053
3069
7,759,400
-16.02(-0.52%)
Mar 23, 2005
3097
3097
3072
3085
8,006,000
-8.84(-0.29%)
Mar 22, 2005
3094
3102
3090
3094
3,944,600
+0.00(+0.00%)
Mar 21, 2005
3094
3102
3090
3094
0
+2.63(+0.09%)
Mar 19, 2005
3080
3097
3076
3091
7,964,200
+15.05(+0.49%)
Mar 18, 2005
3087
3087
3067
3076
6,411,400
-0.18(-0.01%)
Mar 17, 2005
3095
3103
3076
3076
9,606,800
-20.53(-0.66%)
Mar 16, 2005
3090
3098
3083
3097
6,941,800
+15.53(+0.50%)
Mar 15, 2005
3096
3104
3078
3081
5,768,200
+0.00(+0.00%)
Mar 14, 2005
3096
3104
3078
3081
0
-17.92(-0.58%)
Mar 12, 2005
3103
3115
3098
3099
6,744,200
+0.74(+0.02%)
Mar 11, 2005
3124
3124
3096
3098
11,652,000
-35.40(-1.13%)
Mar 10, 2005
3158
3165
3127
3134
8,505,400
-18.83(-0.60%)
Mar 09, 2005
3153
3156
3143
3152
10,174,000
-0.64(-0.02%)
Mar 08, 2005
3131
3153
3129
3153
7,307,600
+0.00(+0.00%)
Mar 07, 2005
3131
3153
3129
3153
0
+31.46(+1.01%)
Mar 05, 2005
3095
3125
3093
3122
9,305,000
+30.68(+0.99%)
Mar 04, 2005
3095
3102
3091
3091
11,323,400
-6.68(-0.22%)
Mar 03, 2005
3121
3122
3094
3098
16,663,800
-20.10(-0.64%)
Mar 02, 2005
3101
3122
3099
3118
13,978,000
+11.22(+0.36%)
Mar 01, 2005
3075
3109
3074
3107
9,931,000
+0.00(+0.00%)
Feb 28, 2005
3075
3109
3074
3107
0
+36.48(+1.19%)
Feb 26, 2005
3062
3071
3060
3070
11,028,600
+21.54(+0.71%)
Feb 25, 2005
3051
3057
3046
3049
6,408,800
-5.04(-0.17%)
Feb 24, 2005
3058
3064
3042
3054
6,761,600
-24.39(-0.79%)
Feb 23, 2005
3090
3092
3059
3078
7,203,200
-15.65(-0.51%)
Feb 22, 2005
3114
3116
3089
3094
1,996,000
+0.00(+0.00%)
Feb 21, 2005
3114
3116
3089
3094
0
-22.08(-0.71%)
Feb 19, 2005
3113
3118
3105
3116
6,379,000
+0.59(+0.02%)
Feb 18, 2005
3120
3122
3110
3115
5,292,600
-6.53(-0.21%)
Feb 17, 2005
3122
3129
3112
3122
6,404,600
-7.23(-0.23%)
Feb 16, 2005
3103
3129
3099
3129
7,736,600
+27.28(+0.88%)
Feb 15, 2005
3107
3111
3092
3102
4,754,200
+0.00(+0.00%)
Feb 14, 2005
3107
3111
3092
3102
0
-10.70(-0.34%)
Feb 12, 2005
3089
3112
3079
3112
6,036,400
+34.58(+1.12%)
Feb 11, 2005
3083
3088
3078
3078
5,940,800
-7.44(-0.24%)
Feb 10, 2005
3086
3089
3080
3085
7,591,200
+3.67(+0.12%)
Feb 09, 2005
3076
3086
3072
3081
6,862,200
+7.94(+0.26%)
Feb 08, 2005
3077
3082
3068
3074
7,247,000
+0.00(+0.00%)
Feb 07, 2005
3077
3082
3068
3074
0
+6.39(+0.21%)
Feb 05, 2005
3046
3067
3045
3067
7,523,800
+23.65(+0.78%)
Feb 04, 2005
3031
3047
3025
3043
9,025,800
+16.08(+0.53%)
Feb 03, 2005
3012
3029
3008
3027
9,556,600
+16.83(+0.56%)
Feb 02, 2005
3004
3011
2995
3011
9,413,400
+12.97(+0.43%)
Feb 01, 2005
2988
3000
2985
2998
9,682,400
+0.00(+0.00%)
Jan 31, 2005
2988
3000
2985
2998
0
+12.29(+0.41%)
Jan 29, 2005
3004
3011
2983
2985
11,087,400
-20.10(-0.67%)
Jan 28, 2005
3013
3013
2989
3005
6,841,600
-3.17(-0.11%)
Jan 27, 2005
2989
3009
2989
3009
7,906,400
+8.25(+0.27%)
Jan 26, 2005
2965
3000
2963
3000
7,434,200
+29.10(+0.98%)
Jan 25, 2005
2971
2974
2958
2971
6,065,600
+0.00(+0.00%)
Jan 24, 2005
2971
2974
2958
2971
0
-7.95(-0.27%)
Jan 22, 2005
2963
2979
2961
2979
6,988,200
+16.78(+0.57%)
Jan 21, 2005
2964
2969
2949
2962
711,400
-4.89(-0.16%)
Jan 20, 2005
2973
2985
2965
2967
7,364,600
-2.20(-0.07%)
Jan 19, 2005
2971
2971
2954
2969
5,381,400
-5.28(-0.18%)
Jan 18, 2005
2967
2975
2962
2975
5,380,800
+0.00(+0.00%)
Jan 17, 2005
2967
2975
2962
2975
0
+15.98(+0.54%)
Jan 15, 2005
2954
2962
2943
2959
9,170,400
-0.93(-0.03%)
Jan 14, 2005
2975
2976
2952
2960
7,094,800
-14.20(-0.48%)
Jan 13, 2005
2985
2987
2967
2974
6,579,200
-6.31(-0.21%)
Jan 12, 2005
3014
3014
2980
2980
6,632,600
-21.01(-0.70%)
Jan 11, 2005
3007
3010
2996
3001
5,649,400
+0.00(+0.00%)
Jan 10, 2005
3007
3010
2996
3001
0
-1.41(-0.05%)
Jan 08, 2005
3000
3013
2996
3003
8,510,400
+10.22(+0.34%)
Jan 07, 2005
2978
2999
2975
2992
7,060,800
+20.64(+0.69%)
Jan 06, 2005
2975
2986
2971
2972
8,188,200
-15.30(-0.51%)
Jan 05, 2005
2969
2995
2966
2987
7,860,600
+17.73(+0.60%)
Jan 04, 2005
2936
2972
2935
2969
4,662,800
+0.00(+0.00%)
Jan 03, 2005
2936
2972
2935
2969
0
+36.74(+1.25%)
Jan 01, 2005
2937
2937
2928
2933
1,308,600
-1.10(-0.04%)
Dec 31, 2004
2935
2936
2928
2934
2,077,600
+0.38(+0.01%)
Dec 30, 2004
2938
2942
2929
2933
2,993,600
-4.96(-0.17%)
Dec 29, 2004
2939
2944
2930
2938
3,197,000
-5.47(-0.19%)
Dec 28, 2004
2936
2946
2935
2944
3,031,800
+0.00(+0.00%)
Dec 27, 2004
2936
2946
2935
2944
0
+3.39(+0.12%)
Dec 25, 2004
2942
2950
2938
2940
1,756,200
-4.47(-0.15%)
Dec 24, 2004
2954
2957
2937
2945
8,887,000
-5.25(-0.18%)
Dec 23, 2004
2934
2956
2932
2950
6,329,800
+18.62(+0.64%)
Dec 22, 2004
2920
2931
2907
2931
5,970,200
+9.18(+0.31%)
Dec 21, 2004
2912
2928
2912
2922
7,157,400
+0.00(+0.00%)
Dec 20, 2004
2912
2928
2912
2922
0
+6.99(+0.24%)
Dec 18, 2004
2937
2937
2914
2915
9,539,200
-18.29(-0.62%)
Dec 17, 2004
2928
2938
2924
2934
7,499,800
+6.24(+0.21%)
Dec 16, 2004
2926
2932
2923
2927
7,335,600
+0.97(+0.03%)
Dec 15, 2004
2926
2928
2920
2926
5,367,400
+4.41(+0.15%)
Dec 14, 2004
2900
2922
2897
2922
5,825,600
+0.00(+0.00%)
Dec 13, 2004
2900
2922
2897
2922
0
+20.98(+0.72%)
Dec 11, 2004
2903
2906
2891
2901
7,537,000
+3.05(+0.11%)
Dec 10, 2004
2902
2909
2887
2898
5,475,600
-8.44(-0.29%)
Dec 09, 2004
2899
2915
2897
2906
7,335,000
-4.81(-0.17%)
Dec 08, 2004
2892
2918
2892
2911
6,273,800
+16.59(+0.57%)
Dec 07, 2004
2884
2898
2874
2895
4,762,200
+0.00(+0.00%)
Dec 06, 2004
2884
2898
2874
2895
0
-0.45(-0.02%)
Dec 04, 2004
2905
2910
2887
2895
5,615,400
-10.39(-0.36%)
Dec 03, 2004
2888
2908
2887
2905
6,968,000
+19.47(+0.67%)
Dec 02, 2004
2852
2886
2848
2886
7,765,000
+35.03(+1.23%)
Dec 01, 2004
2869
2869
2845
2851
7,789,200
-15.91(-0.55%)
Nov 30, 2004
2870
2890
2867
2867
5,498,600
+0.00(+0.00%)
Nov 29, 2004
2870
2890
2867
2867
0
-14.52(-0.50%)
Nov 27, 2004
2871
2882
2863
2881
4,802,400
+5.91(+0.21%)
Nov 26, 2004
2873
2883
2866
2875
6,768,600
+3.22(+0.11%)
Nov 25, 2004
2876
2883
2866
2872
8,578,800
+13.29(+0.46%)
Nov 24, 2004
2869
2882
2859
2859
9,944,000
-2.57(-0.09%)
Nov 23, 2004
2859
2867
2853
2862
9,535,600
+0.00(+0.00%)
Nov 22, 2004
2859
2867
2853
2862
0
-0.87(-0.03%)
Nov 20, 2004
2839
2880
2839
2862
17,849,600
+21.41(+0.75%)
Nov 19, 2004
2832
2849
2829
2841
10,889,600
-0.08(-0.00%)
Nov 18, 2004
2828
2841
2817
2841
8,095,600
+10.57(+0.37%)
Nov 17, 2004
2854
2854
2826
2830
6,720,800
-20.85(-0.73%)
Nov 16, 2004
2865
2868
2851
2851
6,089,800
+0.00(+0.00%)
Nov 15, 2004
2865
2868
2851
2851
0
-10.96(-0.38%)
Nov 13, 2004
2874
2874
2861
2862
6,270,200
-8.37(-0.29%)
Nov 12, 2004
2853
2872
2847
2871
4,730,600
+20.92(+0.73%)
Nov 11, 2004
2840
2853
2838
2850
8,083,800
+16.06(+0.57%)
Nov 10, 2004
2824
2834
2819
2834
6,258,400
+3.78(+0.13%)
Nov 09, 2004
2846
2846
2821
2830
5,305,400
+0.00(+0.00%)
Nov 08, 2004
2846
2846
2821
2830
0
-9.07(-0.32%)
Nov 06, 2004
2842
2853
2836
2839
7,635,400
+11.39(+0.40%)
Nov 05, 2004
2846
2846
2813
2828
6,663,000
-12.86(-0.45%)
Nov 04, 2004
2834
2844
2831
2840
8,118,600
+12.35(+0.44%)
Nov 03, 2004
2810
2828
2810
2828
6,632,400
+19.51(+0.69%)
Nov 02, 2004
2783
2810
2781
2809
4,039,600
+0.00(+0.00%)
Nov 01, 2004
2783
2810
2781
2809
0
+23.15(+0.83%)
Oct 29, 2004
2780
2793
2780
2785
6,119,600
-0.40(-0.01%)
Oct 28, 2004
2764
2786
2763
2786
7,757,400
+26.93(+0.98%)
Oct 27, 2004
2740
2759
2736
2759
4,923,200
+26.63(+0.97%)
Oct 26, 2004
2733
2738
2725
2732
5,430,000
+1.71(+0.06%)
Oct 25, 2004
2741
2741
2728
2731
5,059,600
-35.29(-1.28%)
Oct 22, 2004
2760
2772
2758
2766
4,885,400
+1.75(+0.06%)
Oct 21, 2004
2760
2765
2745
2764
5,412,400
+8.33(+0.30%)
Oct 20, 2004
2761
2761
2747
2756
6,939,200
-12.49(-0.45%)
Oct 19, 2004
2759
2778
2759
2768
6,252,000
+15.46(+0.56%)
Oct 18, 2004
2743
2754
2735
2753
4,643,400
+9.26(+0.34%)
Oct 15, 2004
2742
2747
2731
2744
5,425,000
-4.07(-0.15%)
Oct 14, 2004
2743
2755
2737
2748
6,883,200
-4.88(-0.18%)
Oct 13, 2004
2739
2760
2739
2753
6,934,200
+21.52(+0.79%)
Oct 12, 2004
2754
2757
2720
2731
5,117,200
-28.17(-1.02%)
Oct 11, 2004
2752
2762
2752
2759
5,107,000
-0.46(-0.02%)
Oct 08, 2004
2763
2778
2751
2760
0
-12.22(-0.44%)
Oct 07, 2004
2778
2787
2772
2772
0
-3.36(-0.12%)
Oct 06, 2004
2765
2775
2756
2775
0
+9.37(+0.34%)
Oct 05, 2004
2760
2773
2753
2766
0
+5.80(+0.21%)
Oct 04, 2004
2725
2761
2725
2760
0
+34.91(+1.28%)
Oct 01, 2004
2701
2726
2698
2725
0
+31.91(+1.18%)
Sep 30, 2004
2700
2707
2693
2693
0
+2.28(+0.08%)
Sep 29, 2004
2665
2693
2665
2691
0
+25.23(+0.95%)
Sep 28, 2004
2644
2666
2640
2666
0
+13.22(+0.50%)
Sep 27, 2004
2652
2656
2648
2652
0
-4.61(-0.17%)
Sep 24, 2004
2638
2657
2637
2657
0
+16.21(+0.61%)
Sep 23, 2004
2656
2661
2640
2641
0
-24.71(-0.93%)
Sep 22, 2004
2677
2686
2662
2666
0
-12.66(-0.47%)
Sep 21, 2004
2661
2679
2661
2678
0
+15.40(+0.58%)
Sep 20, 2004
2669
2671
2656
2663
0
-7.98(-0.30%)
Sep 17, 2004
2655
2678
2653
2671
0
+12.50(+0.47%)
Sep 16, 2004
2652
2661
2652
2658
0
+2.16(+0.08%)
Sep 15, 2004
2643
2665
2641
2656
0
+16.61(+0.63%)
Sep 14, 2004
2633
2644
2633
2640
0
+3.86(+0.15%)
Sep 13, 2004
2630
2640
2630
2636
0
+7.30(+0.28%)
Sep 10, 2004
2620
2631
2618
2628
0
+4.03(+0.15%)
Sep 09, 2004
2628
2630
2617
2624
0
-7.33(-0.28%)
Sep 08, 2004
2627
2636
2625
2632
0
+5.18(+0.20%)
Sep 07, 2004
2624
2630
2619
2627
0
-0.36(-0.01%)
Sep 06, 2004
2618
2632
2618
2627
0
+5.61(+0.21%)
Sep 03, 2004
2594
2624
2593
2621
0
+28.38(+1.09%)
Sep 02, 2004
2582
2596
2576
2593
0
+8.36(+0.32%)
Sep 01, 2004
2560
2585
2559
2585
0
+26.45(+1.03%)
Aug 31, 2004
2554
2560
2549
2558
0
-4.48(-0.17%)
Aug 30, 2004
2560
2563
2554
2563
0
+0.08(+0.00%)
Aug 27, 2004
2549
2562
2548
2562
0
+11.85(+0.46%)
Aug 26, 2004
2537
2551
2533
2551
0
+20.60(+0.81%)
Aug 25, 2004
2507
2530
2507
2530
0
+19.43(+0.77%)
Aug 24, 2004
2506
2511
2500
2511
0
-2.14(-0.09%)
Aug 23, 2004
2495
2513
2493
2513
0
+22.18(+0.89%)
Aug 20, 2004
2487
2491
2472
2491
0
-0.63(-0.03%)
Aug 19, 2004
2483
2493
2480
2491
0
+14.02(+0.57%)
Aug 18, 2004
2471
2479
2457
2477
0
-2.00(-0.08%)
Aug 17, 2004
2470
2479
2462
2479
0
+7.19(+0.29%)
Aug 16, 2004
2451
2472
2440
2472
0
+18.46(+0.75%)
Aug 13, 2004
2455
2464
2450
2454
0
-14.41(-0.58%)
Aug 12, 2004
2464
2476
2458
2468
0
+6.04(+0.25%)
Aug 11, 2004
2477
2479
2445
2462
0
-13.38(-0.54%)
Aug 10, 2004
2453
2475
2452
2475
0
+23.11(+0.94%)
Aug 09, 2004
2477
2478
2448
2452
0
-28.36(-1.14%)
Aug 06, 2004
2488
2500
2478
2481
0
-30.86(-1.23%)
Aug 05, 2004
2495
2516
2495
2511
0
+24.98(+1.00%)
Aug 04, 2004
2489
2490
2471
2486
0
-9.16(-0.37%)
Aug 03, 2004
2477
2496
2476
2496
0
+24.81(+1.00%)
Aug 02, 2004
2469
2477
2464
2471
0
+5.62(+0.23%)
Jul 30, 2004
2476
2488
2465
2465
0
-12.98(-0.52%)
Jul 29, 2004
2440
2478
2440
2478
0
+38.01(+1.56%)
Jul 28, 2004
2443
2452
2433
2440
0
+2.08(+0.09%)
Jul 27, 2004
2410
2439
2407
2438
0
+31.79(+1.32%)
Jul 26, 2004
2415
2429
2406
2406
0
-9.29(-0.38%)
Jul 23, 2004
2432
2434
2416
2416
0
-7.33(-0.30%)
Jul 22, 2004
2444
2444
2423
2423
0
-38.24(-1.55%)
Jul 21, 2004
2449
2468
2449
2461
0
+16.24(+0.66%)
Jul 20, 2004
2430
2445
2415
2445
0
+12.31(+0.51%)
Jul 19, 2004
2445
2446
2431
2433
0
-21.20(-0.86%)
Jul 16, 2004
2453
2458
2447
2454
0
+2.30(+0.09%)
Jul 15, 2004
2463
2473
2451
2451
0
-13.70(-0.56%)
Jul 14, 2004
2463
2467
2458
2465
0
-3.97(-0.16%)
Jul 13, 2004
2454
2473
2448
2469
0
+21.84(+0.89%)
Jul 12, 2004
2457
2466
2446
2447
0
-8.99(-0.37%)
Jul 09, 2004
2438
2457
2433
2456
0
+12.37(+0.51%)
Jul 08, 2004
2448
2452
2436
2444
0
-7.87(-0.32%)
Jul 07, 2004
2441
2458
2436
2452
0
+16.57(+0.68%)
Jul 06, 2004
2455
2457
2430
2435
0
-15.25(-0.62%)
Jul 05, 2004
2456
2462
2450
2450
0
-8.90(-0.36%)
Jul 02, 2004
2468
2474
2454
2459
0
-9.75(-0.39%)
Jul 01, 2004
2476
2490
2466
2469
0
-1.57(-0.06%)
Jun 30, 2004
2469
2475
2459
2471
0
+6.45(+0.26%)
Jun 29, 2004
2456
2465
2448
2464
0
+3.53(+0.14%)
Jun 28, 2004
2448
2467
2446
2461
0
+8.61(+0.35%)
Jun 25, 2004
2456
2462
2444
2452
0
-6.77(-0.28%)
Jun 24, 2004
2463
2473
2451
2459
0
+7.90(+0.32%)
Jun 23, 2004
2457
2460
2446
2451
0
-3.66(-0.15%)
Jun 22, 2004
2460
2462
2448
2455
0
-10.24(-0.42%)
Jun 21, 2004
2470
2473
2455
2465
0
-6.98(-0.28%)
Jun 18, 2004
2457
2472
2450
2472
0
+13.28(+0.54%)
Jun 17, 2004
2447
2465
2444
2459
0
+7.77(+0.32%)
Jun 16, 2004
2453
2464
2451
2451
0
+4.27(+0.17%)
Jun 15, 2004
2440
2449
2434
2446
0
+9.51(+0.39%)
Jun 14, 2004
2447
2447
2424
2437
0
-13.17(-0.54%)
Jun 11, 2004
2454
2461
2446
2450
0
-22.10(-0.89%)
Jun 10, 2004
2465
2472
2462
2472
0
+2.14(+0.09%)
Jun 09, 2004
2474
2483
2470
2470
0
-4.98(-0.20%)
Jun 08, 2004
2480
2481
2466
2475
0
+0.43(+0.02%)
Jun 07, 2004
2466
2475
2461
2475
0
+13.40(+0.54%)
Jun 04, 2004
2439
2462
2438
2461
0
+19.16(+0.78%)
Jun 03, 2004
2419
2442
2416
2442
0
+27.41(+1.14%)
Jun 02, 2004
2404
2427
2402
2415
0
+14.82(+0.62%)
Jun 01, 2004
2418
2418
2398
2400
0
-15.55(-0.64%)
May 31, 2004
2409
2417
2406
2415
0
+3.12(+0.13%)
May 28, 2004
2415
2425
2410
2412
0
-29.44(-1.21%)
May 27, 2004
2425
2444
2424
2442
0
+19.17(+0.79%)
May 26, 2004
2420
2428
2416
2423
0
+18.05(+0.75%)
May 25, 2004
2430
2430
2398
2405
0
-30.08(-1.24%)
May 24, 2004
2424
2449
2420
2435
0
+15.07(+0.62%)
May 21, 2004
2427
2436
2411
2420
0
+2.94(+0.12%)
May 20, 2004
2409
2421
2393
2417
0
+3.38(+0.14%)
May 19, 2004
2389
2418
2389
2413
0
+31.62(+1.33%)
May 18, 2004
2370
2384
2358
2382
0
+21.48(+0.91%)
May 17, 2004
2375
2375
2353
2360
0
-30.97(-1.30%)
May 14, 2004
2389
2403
2383
2391
0
+4.94(+0.21%)
May 13, 2004
2370
2388
2369
2386
0
+24.15(+1.02%)
May 12, 2004
2380
2381
2360
2362
0
-9.69(-0.41%)
May 11, 2004
2348
2373
2347
2372
0
+33.77(+1.44%)
May 10, 2004
2378
2378
2336
2338
0
-68.48(-2.85%)
May 07, 2004
2428
2429
2394
2406
0
-15.25(-0.63%)
May 06, 2004
2459
2459
2421
2422
0
-37.15(-1.51%)
May 05, 2004
2452
2464
2442
2459
0
+8.37(+0.34%)
May 04, 2004
2444
2454
2438
2450
0
-0.83(-0.03%)
May 03, 2004
2435
2453
2424
2451
0
+11.65(+0.48%)
Apr 30, 2004
2442
2446
2435
2440
0
-5.53(-0.23%)
Apr 29, 2004
2462
2462
2430
2445
0
-18.28(-0.74%)
Apr 28, 2004
2490
2490
2463
2463
0
-27.57(-1.11%)
Apr 27, 2004
2495
2500
2486
2491
0
-10.38(-0.41%)
Apr 26, 2004
2513
2513
2496
2501
0
-9.69(-0.39%)
Apr 23, 2004
2503
2517
2503
2511
0
+10.28(+0.41%)
Apr 22, 2004
2499
2503
2488
2501
0
+9.47(+0.38%)
Apr 21, 2004
2489
2496
2476
2491
0
-5.68(-0.23%)
Apr 20, 2004
2489
2506
2485
2497
0
+11.45(+0.46%)
Apr 19, 2004
2494
2500
2480
2486
0
-11.07(-0.44%)
Apr 16, 2004
2479
2498
2477
2497
0
+20.50(+0.83%)
Apr 15, 2004
2475
2479
2466
2476
0
+0.04(+0.00%)
Apr 14, 2004
2488
2493
2459
2476
0
-25.01(-1.00%)
Apr 13, 2004
2473
2503
2473
2501
0
+32.56(+1.32%)
Apr 08, 2004
2464
2481
2464
2469
0
+13.15(+0.54%)
Apr 07, 2004
2461
2469
2455
2455
0
+1.51(+0.06%)
Apr 06, 2004
2463
2463
2450
2454
0
+5.26(+0.21%)
Apr 05, 2004
2448
2453
2441
2449
0
+7.52(+0.31%)
Apr 03, 2004
2415
2445
2411
2441
0
+28.38(+1.18%)
Apr 02, 2004
2390
2417
2390
2413
0
+32.35(+1.36%)
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.