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 (%)
Apr 29, 2005
1031
1031
1022
1030
0
-8.75(-0.84%)
Apr 28, 2005
1032
1040
1032
1038
0
+6.14(+0.59%)
Apr 27, 2005
1035
1038
1029
1032
0
+0.45(+0.04%)
Apr 26, 2005
1024
1032
1012
1032
0
+11.89(+1.17%)
Apr 25, 2005
1047
1047
1011
1020
0
-51.07(-4.77%)
Apr 22, 2005
1071
1071
1071
1071
0
+23.15(+2.21%)
Apr 21, 2005
1061
1061
1041
1048
0
-23.15(-2.16%)
Apr 20, 2005
1067
1071
1065
1071
0
+8.26(+0.78%)
Apr 19, 2005
1065
1068
1054
1063
0
+2.50(+0.24%)
Apr 18, 2005
1085
1085
1057
1060
0
-36.33(-3.31%)
Apr 15, 2005
1102
1102
1094
1097
0
-11.92(-1.08%)
Apr 14, 2005
1116
1116
1104
1108
0
-8.23(-0.74%)
Apr 13, 2005
1112
1121
1111
1117
0
+5.79(+0.52%)
Apr 12, 2005
1105
1111
1100
1111
0
+4.90(+0.44%)
Apr 11, 2005
1109
1110
1099
1106
0
-5.25(-0.47%)
Apr 08, 2005
1113
1114
1107
1111
0
-0.39(-0.04%)
Apr 07, 2005
1105
1112
1104
1112
0
+8.33(+0.76%)
Apr 06, 2005
1097
1103
1096
1103
0
+6.76(+0.62%)
Apr 05, 2005
1101
1104
1090
1097
0
-3.67(-0.33%)
Apr 04, 2005
1097
1100
1092
1100
0
+5.13(+0.47%)
Apr 01, 2005
1082
1096
1082
1095
0
+14.90(+1.38%)
Mar 31, 2005
1077
1080
1067
1080
0
+15.04(+1.41%)
Mar 30, 2005
1062
1086
1058
1065
0
-5.17(-0.48%)
Mar 29, 2005
1093
1093
1057
1070
0
-29.94(-2.72%)
Mar 28, 2005
1111
1120
1097
1100
0
-14.31(-1.28%)
Mar 24, 2005
1138
1138
1109
1115
0
-27.60(-2.42%)
Mar 23, 2005
1148
1148
1139
1142
0
-10.45(-0.91%)
Mar 22, 2005
1155
1157
1139
1153
0
+1.04(+0.09%)
Mar 21, 2005
1150
1156
1147
1152
0
+3.69(+0.32%)
Mar 18, 2005
1136
1148
1136
1148
0
+13.28(+1.17%)
Mar 17, 2005
1138
1140
1128
1135
0
-3.64(-0.32%)
Mar 16, 2005
1125
1138
1124
1138
0
+19.23(+1.72%)
Mar 15, 2005
1124
1126
1112
1119
0
-4.48(-0.40%)
Mar 14, 2005
1118
1125
1105
1123
0
+15.43(+1.39%)
Mar 11, 2005
1112
1112
1104
1108
141,693,104
+0.00(+0.00%)
Mar 10, 2005
1112
1112
1104
1108
0
-8.76(-0.78%)
Mar 09, 2005
1115
1117
1111
1117
0
+2.60(+0.23%)
Mar 08, 2005
1105
1117
1105
1114
0
+8.91(+0.81%)
Mar 07, 2005
1105
1107
1100
1105
0
+2.29(+0.21%)
Mar 04, 2005
1096
1106
1096
1103
0
+8.41(+0.77%)
Mar 03, 2005
1083
1096
1083
1095
0
+11.85(+1.09%)
Mar 02, 2005
1094
1094
1080
1083
0
-10.53(-0.96%)
Mar 01, 2005
1074
1097
1074
1093
0
+19.45(+1.81%)
Feb 28, 2005
1082
1082
1066
1074
0
-9.55(-0.88%)
Feb 25, 2005
1104
1105
1081
1083
0
-18.64(-1.69%)
Feb 24, 2005
1104
1109
1096
1102
0
-0.91(-0.08%)
Feb 23, 2005
1095
1109
1092
1103
0
+3.02(+0.27%)
Feb 22, 2005
1094
1100
1092
1100
0
+6.13(+0.56%)
Feb 21, 2005
1094
1098
1088
1094
0
+1.29(+0.12%)
Feb 18, 2005
1082
1092
1080
1092
0
+9.51(+0.88%)
Feb 17, 2005
1076
1088
1076
1083
0
+9.54(+0.89%)
Feb 16, 2005
1068
1073
1068
1073
0
+6.24(+0.58%)
Feb 15, 2005
1052
1068
1052
1067
0
+16.47(+1.57%)
Feb 14, 2005
1049
1055
1049
1051
0
+4.86(+0.46%)
Feb 11, 2005
1037
1046
1037
1046
0
+9.27(+0.89%)
Feb 10, 2005
1040
1041
1034
1037
127,073,200
+0.00(+0.00%)
Feb 09, 2005
1040
1041
1034
1037
127,073,200
+0.00(+0.00%)
Feb 08, 2005
1040
1041
1034
1037
0
-5.03(-0.48%)
Feb 07, 2005
1050
1051
1038
1042
0
-6.76(-0.64%)
Feb 04, 2005
1046
1053
1044
1048
0
-0.94(-0.09%)
Feb 03, 2005
1055
1055
1037
1049
0
-3.49(-0.33%)
Feb 02, 2005
1049
1059
1049
1053
0
+5.29(+0.50%)
Feb 01, 2005
1046
1050
1045
1048
0
+2.09(+0.20%)
Jan 31, 2005
1045
1045
1040
1045
0
-1.04(-0.10%)
Jan 28, 2005
1046
1049
1042
1046
0
+1.49(+0.14%)
Jan 27, 2005
1037
1048
1037
1045
0
+7.48(+0.72%)
Jan 26, 2005
1029
1038
1029
1038
0
+10.62(+1.03%)
Jan 25, 2005
1029
1032
1023
1027
0
-3.83(-0.37%)
Jan 24, 2005
1033
1034
1027
1031
0
-5.03(-0.49%)
Jan 21, 2005
1030
1037
1027
1036
98,863,904
+0.00(+0.00%)
Jan 20, 2005
1030
1037
1027
1036
0
+7.94(+0.77%)
Jan 19, 2005
1020
1028
1020
1028
0
+10.08(+0.99%)
Jan 18, 2005
1025
1026
1013
1018
0
-7.16(-0.70%)
Jan 17, 2005
1024
1030
1023
1025
0
+3.55(+0.35%)
Jan 14, 2005
1021
1027
1018
1021
0
-0.33(-0.03%)
Jan 13, 2005
1010
1022
1010
1022
0
+13.09(+1.30%)
Jan 12, 2005
1009
1012
1005
1009
0
-3.09(-0.31%)
Jan 11, 2005
1013
1014
1005
1012
0
-3.81(-0.38%)
Jan 10, 2005
1028
1028
1010
1015
0
-17.05(-1.65%)
Jan 07, 2005
1034
1039
1028
1033
0
+2.64(+0.26%)
Jan 06, 2005
1015
1030
1015
1030
0
+14.46(+1.42%)
Jan 05, 2005
1016
1025
1013
1015
0
-3.11(-0.31%)
Jan 04, 2005
1002
1019
1002
1019
0
+17.66(+1.76%)
Jan 03, 2005
1001
1002
994.53
1001
0
+0.65(+0.06%)
Dec 31, 2004
1002
1004
995.19
1000
78,400,200
+0.00(+0.00%)
Dec 30, 2004
1002
1004
995.19
1000
0
-4.20(-0.42%)
Dec 29, 2004
1006
1007
996.65
1004
0
+0.51(+0.05%)
Dec 28, 2004
998.67
1004
992.14
1004
0
+6.40(+0.64%)
Dec 27, 2004
985.25
997.52
984.70
997.52
0
+11.01(+1.12%)
Dec 23, 2004
986.50
987.17
981.01
986.51
0
+1.33(+0.14%)
Dec 22, 2004
980.97
985.38
980.80
985.18
0
+8.86(+0.91%)
Dec 21, 2004
965.57
976.32
962.08
976.32
0
+9.51(+0.98%)
Dec 20, 2004
971.38
971.38
960.77
966.81
0
-6.54(-0.67%)
Dec 17, 2004
959.55
973.35
959.55
973.35
0
+16.18(+1.69%)
Dec 16, 2004
941.27
957.17
941.27
957.17
0
+18.02(+1.92%)
Dec 15, 2004
921.90
939.15
920.72
939.15
0
+17.08(+1.85%)
Dec 14, 2004
935.79
936.74
910.99
922.07
0
-13.71(-1.47%)
Dec 13, 2004
944.09
946.21
929.77
935.78
0
-9.45(-1.00%)
Dec 10, 2004
951.74
951.74
933.13
945.23
0
-18.57(-1.93%)
Dec 09, 2004
974.69
974.69
955.71
963.80
0
-15.42(-1.57%)
Dec 08, 2004
981.98
989.10
973.35
979.22
0
-7.19(-0.73%)
Dec 07, 2004
983.99
987.79
975.28
986.41
0
+3.21(+0.33%)
Dec 06, 2004
981.38
983.37
974.39
983.20
0
+1.79(+0.18%)
Dec 03, 2004
1000
1000
977.77
981.41
0
-16.29(-1.63%)
Dec 02, 2004
996.40
1004
990.13
997.70
0
+11.50(+1.17%)
Dec 01, 2004
977.83
986.20
974.31
986.20
0
+8.43(+0.86%)
Nov 30, 2004
964.65
977.77
964.65
977.77
0
+13.68(+1.42%)
Nov 29, 2004
966.18
966.85
960.36
964.09
0
-1.13(-0.12%)
Nov 26, 2004
954.94
965.22
954.94
965.22
0
+9.54(+1.00%)
Nov 25, 2004
958.88
958.88
947.02
955.68
0
-5.64(-0.59%)
Nov 24, 2004
961.55
968.94
952.93
961.32
0
+2.30(+0.24%)
Nov 23, 2004
940.06
959.02
940.06
959.02
0
+19.03(+2.02%)
Nov 22, 2004
936.32
941.74
935.57
939.99
0
+5.96(+0.64%)
Nov 19, 2004
928.91
937.88
927.42
934.03
0
+0.00(+0.00%)
Nov 18, 2004
928.91
937.88
927.42
934.03
152,893,696
+0.00(+0.00%)
Nov 17, 2004
928.91
937.88
927.42
934.03
152,893,696
+0.00(+0.00%)
Nov 16, 2004
928.91
937.88
927.42
934.03
152,893,696
+0.00(+0.00%)
Nov 15, 2004
928.91
937.88
927.42
934.03
152,893,696
+0.00(+0.00%)
Nov 12, 2004
928.91
937.88
927.42
934.03
0
+8.85(+0.96%)
Nov 11, 2004
919.24
926.10
916.91
925.18
0
+6.47(+0.70%)
Nov 10, 2004
902.23
918.71
902.23
918.71
0
+17.33(+1.92%)
Nov 09, 2004
890.49
901.38
889.68
901.38
0
+12.64(+1.42%)
Nov 08, 2004
886.67
888.74
881.37
888.74
0
-4.90(-0.55%)
Nov 05, 2004
894.46
895.10
884.57
893.64
0
+5.30(+0.60%)
Nov 04, 2004
891.93
893.19
881.63
888.34
0
-2.02(-0.23%)
Nov 03, 2004
883.60
891.36
879.29
890.36
0
+8.96(+1.02%)
Nov 02, 2004
863.56
883.83
863.56
881.40
0
+17.81(+2.06%)
Nov 01, 2004
860.65
863.59
857.57
863.59
0
+3.10(+0.36%)
Oct 29, 2004
859.29
861.68
856.07
860.49
0
-1.63(-0.19%)
Oct 28, 2004
854.61
862.12
851.24
862.12
0
+12.94(+1.52%)
Oct 27, 2004
844.47
849.84
844.40
849.18
0
+7.83(+0.93%)
Oct 26, 2004
844.79
845.77
837.08
841.35
0
-5.29(-0.62%)
Oct 25, 2004
846.50
848.26
840.30
846.64
0
-4.13(-0.49%)
Oct 22, 2004
835.21
850.77
832.82
850.77
0
+16.60(+1.99%)
Oct 21, 2004
841.45
841.54
824.60
834.17
0
-6.62(-0.79%)
Oct 20, 2004
852.64
852.64
834.53
840.79
0
-12.60(-1.48%)
Oct 19, 2004
856.53
859.42
850.37
853.39
0
-1.00(-0.12%)
Oct 18, 2004
856.95
857.98
850.67
854.39
0
-3.20(-0.37%)
Oct 15, 2004
856.65
857.68
851.73
857.59
0
-2.07(-0.24%)
Oct 14, 2004
860.28
864.62
854.43
859.66
0
-3.51(-0.41%)
Oct 13, 2004
849.87
863.17
848.22
863.17
0
+13.98(+1.65%)
Oct 12, 2004
860.28
861.74
846.45
849.19
0
-10.95(-1.27%)
Oct 11, 2004
856.82
863.10
855.56
860.14
0
+4.42(+0.52%)
Oct 08, 2004
848.83
855.72
844.49
855.72
0
+5.89(+0.69%)
Oct 07, 2004
854.00
854.00
843.08
849.83
0
-6.23(-0.73%)
Oct 06, 2004
858.42
859.32
848.20
856.06
0
-5.26(-0.61%)
Oct 05, 2004
856.48
861.32
852.48
861.32
0
+4.87(+0.57%)
Oct 04, 2004
844.24
856.86
844.24
856.45
0
+20.54(+2.46%)
Oct 01, 2004
820.69
835.91
820.52
835.91
0
+15.78(+1.92%)
Sep 30, 2004
814.53
820.93
813.96
820.13
0
+7.24(+0.89%)
Sep 29, 2004
812.59
813.44
806.11
812.89
0
+0.76(+0.09%)
Sep 28, 2004
813.39
815.38
809.36
812.13
0
-3.45(-0.42%)
Sep 27, 2004
820.02
822.68
812.17
815.58
0
-4.24(-0.52%)
Sep 24, 2004
816.48
819.82
813.09
819.82
0
+3.06(+0.37%)
Sep 23, 2004
813.87
819.95
811.75
816.76
0
-1.47(-0.18%)
Sep 22, 2004
823.86
823.87
814.47
818.23
0
-5.63(-0.68%)
Sep 21, 2004
827.18
829.57
814.59
823.86
0
+9.23(+1.13%)
Sep 20, 2004
812.95
814.63
802.13
814.63
0
+0.00(+0.00%)
Sep 17, 2004
812.95
814.63
802.13
814.63
0
+1.57(+0.19%)
Sep 16, 2004
811.74
813.06
807.59
813.06
0
-2.43(-0.30%)
Sep 15, 2004
805.91
822.49
805.91
815.49
0
+6.47(+0.80%)
Sep 14, 2004
803.57
814.01
803.57
809.02
0
+11.24(+1.41%)
Sep 13, 2004
782.26
797.78
779.39
797.78
66,565,600
+0.00(+0.00%)
Sep 10, 2004
782.26
797.78
779.39
797.78
0
+15.13(+1.93%)
Sep 09, 2004
790.61
792.65
757.28
782.65
0
-6.49(-0.82%)
Sep 08, 2004
786.26
789.46
782.25
789.14
0
+2.45(+0.31%)
Sep 07, 2004
784.85
786.69
780.85
786.69
0
+1.90(+0.24%)
Sep 06, 2004
784.82
784.82
780.04
784.79
0
-1.70(-0.22%)
Sep 03, 2004
779.56
786.49
775.05
786.49
0
+6.22(+0.80%)
Sep 02, 2004
776.22
780.27
770.53
780.27
0
+5.17(+0.67%)
Sep 01, 2004
755.96
775.10
755.95
775.10
0
+20.40(+2.70%)
Aug 31, 2004
754.20
755.73
750.63
754.70
0
+1.67(+0.22%)
Aug 30, 2004
745.19
753.03
744.07
753.03
0
+6.27(+0.84%)
Aug 27, 2004
734.04
746.76
734.04
746.76
0
+11.51(+1.57%)
Aug 26, 2004
732.46
735.25
729.74
735.25
0
+3.53(+0.48%)
Aug 25, 2004
737.57
737.57
728.35
731.72
0
-7.15(-0.97%)
Aug 24, 2004
743.54
743.54
731.05
738.87
0
-10.50(-1.40%)
Aug 23, 2004
751.71
753.11
745.99
749.37
0
-1.10(-0.15%)
Aug 20, 2004
753.62
753.62
747.15
750.47
0
-3.22(-0.43%)
Aug 19, 2004
754.17
755.05
751.67
753.69
0
-0.56(-0.07%)
Aug 18, 2004
752.97
755.12
750.26
754.25
0
+2.30(+0.31%)
Aug 17, 2004
754.37
754.80
748.47
751.95
0
+0.00(+0.00%)
Aug 16, 2004
754.37
754.80
748.47
751.95
0
-3.97(-0.53%)
Aug 13, 2004
753.87
756.89
752.74
755.92
0
-2.26(-0.30%)
Aug 12, 2004
762.67
762.67
755.18
758.18
0
-5.77(-0.76%)
Aug 11, 2004
754.41
763.95
754.41
763.95
0
+11.51(+1.53%)
Aug 10, 2004
750.19
752.44
748.72
752.44
0
+2.40(+0.32%)
Aug 09, 2004
749.54
750.96
745.65
750.04
0
-3.89(-0.52%)
Aug 06, 2004
759.46
759.46
750.40
753.93
0
-8.08(-1.06%)
Aug 05, 2004
757.96
762.01
756.28
762.01
0
+3.71(+0.49%)
Aug 04, 2004
753.96
758.30
752.79
758.30
0
+1.01(+0.13%)
Aug 03, 2004
750.83
757.29
750.33
757.29
0
+7.83(+1.04%)
Aug 02, 2004
755.14
755.53
747.32
749.46
0
-7.52(-0.99%)
Jul 30, 2004
761.69
763.32
754.52
756.98
0
-3.99(-0.52%)
Jul 29, 2004
760.40
761.12
753.92
760.97
0
+0.77(+0.10%)
Jul 28, 2004
760.05
760.87
756.16
760.20
0
+0.92(+0.12%)
Jul 27, 2004
759.41
762.07
755.25
759.28
0
-2.52(-0.33%)
Jul 26, 2004
762.53
762.53
749.01
761.80
0
-4.57(-0.60%)
Jul 23, 2004
761.09
766.37
757.60
766.37
0
+4.85(+0.64%)
Jul 22, 2004
755.05
761.52
753.65
761.52
0
+0.28(+0.04%)
Jul 21, 2004
758.36
762.54
755.66
761.24
0
+4.57(+0.60%)
Jul 20, 2004
752.15
756.67
750.84
756.67
0
+2.40(+0.32%)
Jul 19, 2004
754.78
755.68
749.09
754.27
0
-1.82(-0.24%)
Jul 16, 2004
743.34
756.09
743.34
756.09
0
+10.75(+1.44%)
Jul 15, 2004
743.52
746.71
735.43
745.34
0
+1.02(+0.14%)
Jul 14, 2004
753.68
753.76
738.34
744.32
0
-12.26(-1.62%)
Jul 13, 2004
754.92
757.93
750.95
756.58
0
-1.00(-0.13%)
Jul 12, 2004
762.99
763.86
752.99
757.58
0
-3.56(-0.47%)
Jul 09, 2004
757.04
761.14
752.88
761.14
0
+1.40(+0.18%)
Jul 08, 2004
771.19
772.35
757.41
759.74
0
-11.92(-1.54%)
Jul 07, 2004
762.17
771.66
757.28
771.66
0
+3.40(+0.44%)
Jul 06, 2004
757.89
769.07
757.89
768.26
0
+23.23(+3.12%)
Jul 05, 2004
728.58
745.03
726.45
745.03
0
+0.00(+0.00%)
Jul 02, 2004
728.58
745.03
726.45
745.03
0
+15.22(+2.09%)
Jul 01, 2004
728.22
729.81
722.75
729.81
0
-2.59(-0.35%)
Jun 30, 2004
723.64
732.40
723.62
732.40
0
+10.11(+1.40%)
Jun 29, 2004
718.54
722.29
714.44
722.29
0
+1.75(+0.24%)
Jun 28, 2004
718.73
720.54
712.34
720.54
0
+0.31(+0.04%)
Jun 25, 2004
707.88
720.23
707.80
720.23
0
+10.88(+1.53%)
Jun 24, 2004
703.40
709.35
698.77
709.35
0
+9.59(+1.37%)
Jun 23, 2004
692.03
699.76
692.03
699.76
0
+8.67(+1.25%)
Jun 22, 2004
688.66
691.09
683.92
691.09
0
+1.48(+0.21%)
Jun 21, 2004
694.56
696.17
686.14
689.61
0
-3.11(-0.45%)
Jun 18, 2004
697.01
697.48
687.48
692.72
0
-7.42(-1.06%)
Jun 17, 2004
706.70
706.70
695.40
700.14
0
-7.75(-1.09%)
Jun 16, 2004
710.62
711.21
704.16
707.89
0
+0.48(+0.07%)
Jun 15, 2004
696.13
707.41
692.87
707.41
0
+11.07(+1.59%)
Jun 14, 2004
702.49
702.49
692.40
696.34
0
-7.78(-1.10%)
Jun 11, 2004
706.34
706.64
700.42
704.12
0
-2.72(-0.38%)
Jun 10, 2004
706.48
708.44
701.75
706.84
0
-2.91(-0.41%)
Jun 09, 2004
704.05
710.05
703.33
709.75
0
+6.17(+0.88%)
Jun 08, 2004
705.78
707.04
702.18
703.58
0
+2.80(+0.40%)
Jun 07, 2004
704.33
706.92
696.68
700.78
0
+2.84(+0.41%)
Jun 04, 2004
707.93
707.93
689.54
697.94
0
-21.10(-2.93%)
Jun 03, 2004
728.47
728.47
712.85
719.04
810,226,496
+0.00(+0.00%)
Jun 02, 2004
728.47
728.47
712.85
719.04
0
-12.16(-1.66%)
Jun 01, 2004
731.51
731.51
727.50
731.20
0
-1.32(-0.18%)
May 31, 2004
731.88
732.52
722.55
732.52
0
-1.47(-0.20%)
May 28, 2004
731.02
734.59
728.48
733.99
0
+5.68(+0.78%)
May 27, 2004
722.39
728.31
722.39
728.31
0
+10.30(+1.43%)
May 26, 2004
724.93
725.77
716.33
718.01
0
+0.87(+0.12%)
May 25, 2004
727.18
727.18
707.71
717.14
0
-15.44(-2.11%)
May 24, 2004
726.51
732.58
726.51
732.58
0
+7.65(+1.06%)
May 21, 2004
712.81
730.05
712.35
724.93
0
+18.13(+2.57%)
May 20, 2004
684.20
706.80
684.20
706.80
135,600,400
+0.00(+0.00%)
May 19, 2004
684.20
706.80
684.20
706.80
0
+30.65(+4.53%)
May 18, 2004
672.96
683.26
667.03
676.15
0
+7.67(+1.15%)
May 17, 2004
718.58
718.58
665.96
668.48
0
-54.23(-7.50%)
May 14, 2004
738.60
738.60
716.16
722.71
0
-16.43(-2.22%)
May 13, 2004
738.47
746.73
733.37
739.14
0
-5.15(-0.69%)
May 12, 2004
723.50
744.41
723.50
744.29
0
+26.03(+3.62%)
May 11, 2004
698.56
718.26
698.56
718.26
0
+11.04(+1.56%)
May 10, 2004
733.71
733.71
703.88
707.22
0
-36.42(-4.90%)
May 07, 2004
741.61
748.65
737.68
743.64
0
-2.48(-0.33%)
May 06, 2004
757.51
757.51
744.79
746.12
0
-11.96(-1.58%)
May 05, 2004
781.23
781.52
755.11
758.08
0
-21.52(-2.76%)
May 04, 2004
785.40
786.38
775.71
779.60
0
+761.12(+4119.37%)
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.