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
(CBOE:
SPX
)
5,473.23
USD
+41.63 (+0.77%)
Daily Price
Updated: 4:15 PM EDT, Jun 17, 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 (%)
Jul 31, 2003
989.91
1005
988.76
990.31
0
+2.82(+0.29%)
Jul 30, 2003
990.21
992.57
985.95
987.49
0
-1.79(-0.18%)
Jul 29, 2003
996.99
998.67
984.18
989.28
0
-7.24(-0.73%)
Jul 28, 2003
998.99
1001
993.60
996.52
0
-2.16(-0.22%)
Jul 25, 2003
981.91
998.73
977.40
998.68
0
+17.08(+1.74%)
Jul 24, 2003
990.47
998.92
981.04
981.60
0
-7.01(-0.71%)
Jul 23, 2003
988.59
989.87
979.77
988.61
0
+0.50(+0.05%)
Jul 22, 2003
980.45
990.31
976.09
988.11
0
+9.31(+0.95%)
Jul 21, 2003
992.76
992.76
975.61
978.80
0
-14.52(-1.46%)
Jul 18, 2003
983.95
994.25
981.66
993.32
0
+11.59(+1.18%)
Jul 17, 2003
991.49
994.00
978.60
981.73
0
-12.27(-1.23%)
Jul 16, 2003
1002
1003
989.28
994.00
0
-6.42(-0.64%)
Jul 15, 2003
1006
1010
996.67
1000
0
-3.44(-0.34%)
Jul 14, 2003
1001
1015
1001
1004
0
+5.72(+0.57%)
Jul 11, 2003
989.69
1001
989.69
998.14
0
+9.44(+0.95%)
Jul 10, 2003
1000
1000
983.62
988.70
0
-13.51(-1.35%)
Jul 09, 2003
1007
1010
998.14
1002
0
-5.63(-0.56%)
Jul 08, 2003
1003
1009
998.73
1008
0
+3.42(+0.34%)
Jul 07, 2003
989.64
1006
989.64
1004
0
+18.72(+1.90%)
Jul 04, 2003
985.70
985.70
985.70
985.70
0
+0.00(+0.00%)
Jul 03, 2003
992.28
995.04
983.30
985.70
0
-8.06(-0.81%)
Jul 02, 2003
982.32
993.79
982.32
993.76
0
+11.45(+1.17%)
Jul 01, 2003
973.99
983.26
962.10
982.31
0
+7.80(+0.80%)
Jun 30, 2003
978.09
983.67
973.61
974.51
0
-1.72(-0.18%)
Jun 27, 2003
986.13
988.90
974.30
976.23
0
-9.60(-0.97%)
Jun 26, 2003
975.97
986.56
973.73
985.83
0
+10.50(+1.08%)
Jun 25, 2003
983.64
991.67
974.90
975.33
0
-8.12(-0.83%)
Jun 24, 2003
980.78
987.85
979.09
983.45
0
+1.79(+0.18%)
Jun 23, 2003
995.43
995.43
977.37
981.66
0
-14.03(-1.41%)
Jun 20, 2003
996.32
1002
993.40
995.69
0
+0.99(+0.10%)
Jun 19, 2003
1010
1011
993.03
994.70
0
-15.39(-1.52%)
Jun 18, 2003
1011
1015
1005
1010
0
-1.57(-0.16%)
Jun 17, 2003
1012
1015
1007
1012
0
+0.92(+0.09%)
Jun 16, 2003
989.22
1011
989.22
1011
0
+22.13(+2.24%)
Jun 13, 2003
999.08
1001
984.25
988.61
0
-9.90(-0.99%)
Jun 12, 2003
998.65
1003
991.27
998.51
0
+1.03(+0.10%)
Jun 11, 2003
984.09
997.48
981.59
997.48
0
+12.64(+1.28%)
Jun 10, 2003
977.31
984.84
976.79
984.84
0
+8.91(+0.91%)
Jun 09, 2003
987.02
987.02
972.52
975.93
0
-11.83(-1.20%)
Jun 06, 2003
993.19
1008
986.03
987.76
0
-2.38(-0.24%)
Jun 05, 2003
984.24
990.15
978.17
990.14
0
+3.90(+0.40%)
Jun 04, 2003
971.42
987.83
970.74
986.24
0
+14.68(+1.51%)
Jun 03, 2003
966.98
973.05
964.46
971.56
0
+4.56(+0.47%)
Jun 02, 2003
965.88
979.14
965.47
967.00
0
+3.41(+0.35%)
May 30, 2003
950.63
965.39
950.63
963.59
0
+13.95(+1.47%)
May 29, 2003
953.26
962.09
946.27
949.64
0
-3.58(-0.38%)
May 28, 2003
951.67
959.40
950.11
953.22
0
+1.74(+0.18%)
May 27, 2003
932.32
952.77
927.33
951.48
0
+18.26(+1.96%)
May 23, 2003
931.53
935.22
927.43
933.22
0
+1.35(+0.14%)
May 22, 2003
923.53
935.29
922.55
931.87
0
+8.45(+0.92%)
May 21, 2003
918.99
923.88
914.89
923.42
0
+3.69(+0.40%)
May 20, 2003
921.39
925.35
912.06
919.73
0
-1.04(-0.11%)
May 19, 2003
942.17
942.17
920.24
920.77
0
-23.53(-2.49%)
May 16, 2003
945.58
948.70
938.58
944.30
0
-2.37(-0.25%)
May 15, 2003
940.56
948.25
938.76
946.67
0
+7.39(+0.79%)
May 14, 2003
942.94
947.26
935.24
939.28
0
-3.02(-0.32%)
May 13, 2003
943.89
947.51
938.91
942.30
0
-2.81(-0.30%)
May 12, 2003
932.59
946.84
929.27
945.11
0
+11.70(+1.25%)
May 09, 2003
921.84
933.77
921.84
933.41
0
+13.14(+1.43%)
May 08, 2003
927.84
929.38
919.73
920.27
0
-9.35(-1.01%)
May 07, 2003
932.70
937.23
926.43
929.62
0
-4.77(-0.51%)
May 06, 2003
926.36
939.64
926.35
934.39
0
+7.84(+0.85%)
May 05, 2003
930.65
933.91
924.56
926.55
0
-3.53(-0.38%)
May 02, 2003
914.98
930.57
912.36
930.08
0
+13.78(+1.50%)
May 01, 2003
915.78
919.68
902.82
916.30
0
-0.62(-0.07%)
Apr 30, 2003
917.04
922.03
911.76
916.92
0
-0.92(-0.10%)
Apr 29, 2003
916.44
924.30
911.14
917.84
0
+3.00(+0.33%)
Apr 28, 2003
899.61
918.15
899.61
914.84
0
+16.03(+1.78%)
Apr 25, 2003
910.54
911.12
897.52
898.81
0
-12.62(-1.38%)
Apr 24, 2003
917.17
917.17
906.68
911.43
0
-7.59(-0.83%)
Apr 23, 2003
911.18
919.75
909.89
919.02
0
+7.65(+0.84%)
Apr 22, 2003
890.28
911.76
886.68
911.37
0
+19.36(+2.17%)
Apr 21, 2003
893.62
898.01
888.16
892.01
0
-1.57(-0.18%)
Apr 18, 2003
893.58
893.58
893.58
893.58
0
+0.00(+0.00%)
Apr 17, 2003
879.15
893.83
879.15
893.58
0
+13.67(+1.55%)
Apr 16, 2003
890.81
896.77
877.92
879.91
0
-10.90(-1.22%)
Apr 15, 2003
884.67
891.26
881.86
890.81
0
+5.58(+0.63%)
Apr 14, 2003
868.95
885.26
868.93
885.23
0
+16.93(+1.95%)
Apr 11, 2003
875.26
883.30
865.92
868.30
0
-3.28(-0.38%)
Apr 10, 2003
866.61
871.80
862.77
871.58
0
+5.59(+0.65%)
Apr 09, 2003
878.85
887.33
865.69
865.99
0
-12.30(-1.40%)
Apr 08, 2003
880.13
883.12
874.68
878.29
0
-1.64(-0.19%)
Apr 07, 2003
884.00
904.85
879.76
879.93
0
+1.08(+0.12%)
Apr 04, 2003
877.42
882.77
874.19
878.85
0
+2.40(+0.27%)
Apr 03, 2003
881.91
885.91
875.81
876.45
0
-4.45(-0.51%)
Apr 02, 2003
863.64
884.55
863.64
880.90
0
+22.42(+2.61%)
Apr 01, 2003
849.17
861.30
847.81
858.48
0
+10.30(+1.21%)
Mar 31, 2003
863.50
863.50
847.88
848.18
0
-15.32(-1.77%)
Mar 28, 2003
865.96
869.90
860.76
863.50
0
-5.02(-0.58%)
Mar 27, 2003
868.48
874.12
858.03
868.52
0
-1.43(-0.16%)
Mar 26, 2003
874.45
875.83
866.46
869.95
0
-4.79(-0.55%)
Mar 25, 2003
864.95
879.86
862.58
874.74
0
+10.51(+1.22%)
Mar 24, 2003
888.05
888.05
862.05
864.23
0
-31.56(-3.52%)
Mar 21, 2003
879.93
895.79
877.63
895.79
0
+19.95(+2.28%)
Mar 20, 2003
872.78
879.62
859.03
875.84
0
+1.82(+0.21%)
Mar 19, 2003
865.96
875.01
861.22
874.02
0
+7.57(+0.87%)
Mar 18, 2003
862.78
866.93
857.35
866.45
0
+3.66(+0.42%)
Mar 17, 2003
830.89
862.79
827.15
862.79
0
+29.52(+3.54%)
Mar 14, 2003
832.30
841.39
828.23
833.27
0
+1.37(+0.16%)
Mar 13, 2003
807.90
832.02
807.90
831.90
0
+27.71(+3.45%)
Mar 12, 2003
799.61
804.19
788.90
804.19
0
+3.46(+0.43%)
Mar 11, 2003
808.23
814.23
800.30
800.73
0
-6.75(-0.84%)
Mar 10, 2003
825.68
825.68
806.57
807.48
0
-21.41(-2.58%)
Mar 07, 2003
818.33
829.57
811.23
828.89
0
+6.79(+0.83%)
Mar 06, 2003
827.98
829.55
819.86
822.10
0
-7.75(-0.93%)
Mar 05, 2003
821.41
829.87
818.99
829.85
0
+7.86(+0.96%)
Mar 04, 2003
834.79
835.45
821.96
821.99
0
-12.82(-1.54%)
Mar 03, 2003
843.82
852.38
832.73
834.81
0
-6.34(-0.75%)
Feb 28, 2003
837.88
847.04
837.29
841.15
0
+3.87(+0.46%)
Feb 27, 2003
828.65
842.21
827.63
837.28
0
+9.73(+1.18%)
Feb 26, 2003
837.37
840.12
826.64
827.55
0
-11.02(-1.31%)
Feb 25, 2003
829.94
839.58
818.53
838.57
0
+5.99(+0.72%)
Feb 24, 2003
846.55
846.57
832.14
832.58
0
-15.59(-1.84%)
Feb 21, 2003
837.89
852.28
831.38
848.17
0
+11.07(+1.32%)
Feb 20, 2003
846.24
849.34
836.55
837.10
0
-8.03(-0.95%)
Feb 19, 2003
850.71
850.71
838.81
845.13
0
-6.04(-0.71%)
Feb 18, 2003
836.25
852.90
836.25
851.17
0
+16.28(+1.95%)
Feb 14, 2003
818.24
834.89
814.98
834.89
0
+17.52(+2.14%)
Feb 13, 2003
818.66
821.38
806.31
817.37
0
-1.31(-0.16%)
Feb 12, 2003
828.64
832.13
818.48
818.68
0
-10.52(-1.27%)
Feb 11, 2003
836.54
843.05
825.06
829.20
0
-6.77(-0.81%)
Feb 10, 2003
830.24
837.18
823.52
835.97
0
+6.28(+0.76%)
Feb 07, 2003
840.09
845.79
826.68
829.69
0
-8.46(-1.01%)
Feb 06, 2003
842.50
844.26
833.26
838.15
0
-5.44(-0.64%)
Feb 05, 2003
850.25
861.66
842.15
843.59
0
-12.11(-1.42%)
Jan 31, 2003
842.12
858.33
840.31
855.70
0
+11.09(+1.31%)
Jan 30, 2003
864.37
865.47
843.74
844.61
0
-19.75(-2.28%)
Jan 29, 2003
856.68
868.73
845.82
864.36
0
+5.82(+0.68%)
Jan 28, 2003
848.88
860.80
848.55
858.54
0
+11.06(+1.31%)
Jan 27, 2003
859.57
863.99
844.23
847.48
0
-13.92(-1.62%)
Jan 24, 2003
885.57
885.57
859.70
861.40
0
-25.94(-2.92%)
Jan 23, 2003
881.39
890.26
876.91
887.34
0
+8.98(+1.02%)
Jan 22, 2003
887.16
889.72
877.55
878.36
0
-9.26(-1.04%)
Jan 21, 2003
902.68
906.09
887.62
887.62
0
-14.16(-1.57%)
Jan 17, 2003
911.45
911.45
899.02
901.78
0
-12.82(-1.40%)
Jan 16, 2003
918.83
926.05
911.98
914.60
0
-3.62(-0.39%)
Jan 15, 2003
931.89
932.70
916.66
918.22
0
-13.44(-1.44%)
Jan 14, 2003
925.65
931.66
921.69
931.66
0
+5.40(+0.58%)
Jan 13, 2003
929.63
935.11
922.05
926.26
0
-1.31(-0.14%)
Jan 10, 2003
924.99
932.92
917.72
927.57
0
-0.01(-0.00%)
Jan 09, 2003
911.54
928.31
911.54
927.58
0
+17.65(+1.94%)
Jan 08, 2003
921.51
921.51
908.30
909.93
0
-12.99(-1.41%)
Jan 07, 2003
928.75
930.79
919.88
922.92
0
-6.09(-0.66%)
Jan 06, 2003
909.40
931.77
909.22
929.01
0
+20.42(+2.25%)
Jan 03, 2003
907.92
911.22
903.03
908.59
0
-0.44(-0.05%)
Jan 02, 2003
881.69
909.03
881.69
909.03
0
+29.21(+3.32%)
Dec 31, 2002
878.89
881.90
869.42
879.82
0
+0.43(+0.05%)
Dec 30, 2002
875.75
882.14
870.22
879.39
0
+3.99(+0.46%)
Dec 27, 2002
888.73
890.46
873.59
875.40
0
-14.26(-1.60%)
Dec 26, 2002
893.50
903.90
887.47
889.66
0
-2.81(-0.31%)
Dec 24, 2002
895.14
896.61
892.30
892.47
0
-4.91(-0.55%)
Dec 23, 2002
894.27
902.42
892.20
897.38
0
+1.64(+0.18%)
Dec 20, 2002
885.59
897.78
885.59
895.74
0
+11.49(+1.30%)
Dec 19, 2002
890.32
899.18
880.30
884.25
0
-6.87(-0.77%)
Dec 18, 2002
901.11
901.11
887.85
891.12
0
-11.87(-1.31%)
Dec 17, 2002
909.03
911.22
901.72
902.99
0
-7.41(-0.81%)
Dec 16, 2002
890.43
910.43
890.43
910.40
0
+20.92(+2.35%)
Dec 13, 2002
897.44
898.30
888.46
889.48
0
-12.10(-1.34%)
Dec 12, 2002
906.37
908.38
896.83
901.58
0
-3.38(-0.37%)
Dec 11, 2002
903.03
909.97
896.39
904.96
0
+0.51(+0.06%)
Dec 10, 2002
893.78
904.96
892.66
904.45
0
+12.45(+1.40%)
Dec 09, 2002
910.64
910.64
891.97
892.00
0
-20.23(-2.22%)
Dec 06, 2002
903.80
915.50
895.91
912.23
0
+5.68(+0.63%)
Dec 05, 2002
920.09
921.54
905.90
906.55
0
-11.02(-1.20%)
Dec 04, 2002
917.11
925.30
909.49
917.57
0
-3.18(-0.35%)
Dec 03, 2002
932.02
932.02
918.72
920.75
0
-13.78(-1.47%)
Dec 02, 2002
941.55
954.40
927.69
934.53
0
-1.78(-0.19%)
Nov 29, 2002
940.01
941.85
935.51
936.31
0
-2.56(-0.27%)
Nov 27, 2002
917.22
940.42
917.22
938.87
0
+25.56(+2.80%)
Nov 26, 2002
931.09
931.09
912.05
913.31
0
-19.56(-2.10%)
Nov 25, 2002
930.61
937.18
923.30
932.87
0
+2.32(+0.25%)
Nov 22, 2002
931.30
937.28
928.35
930.55
0
-3.21(-0.34%)
Nov 21, 2002
915.71
935.15
915.71
933.76
0
+19.61(+2.15%)
Nov 20, 2002
896.87
915.02
894.93
914.15
0
+17.41(+1.94%)
Nov 19, 2002
899.01
905.49
893.06
896.74
0
-3.62(-0.40%)
Nov 18, 2002
912.14
915.87
899.49
900.36
0
-9.47(-1.04%)
Nov 15, 2002
901.41
910.25
895.33
909.83
0
+5.56(+0.61%)
Nov 14, 2002
894.90
904.27
893.18
904.27
0
+21.74(+2.46%)
Nov 13, 2002
881.62
892.52
872.02
882.53
0
-0.42(-0.05%)
Nov 12, 2002
877.34
894.32
877.34
882.95
0
+6.77(+0.77%)
Nov 11, 2002
894.10
894.10
874.61
876.18
0
-18.56(-2.07%)
Nov 08, 2002
902.10
910.15
891.61
894.74
0
-7.91(-0.88%)
Nov 07, 2002
913.74
914.25
898.69
902.65
0
-21.11(-2.29%)
Nov 06, 2002
917.04
925.62
905.00
923.76
0
+8.37(+0.91%)
Nov 05, 2002
906.72
915.85
904.89
915.39
0
+7.05(+0.78%)
Nov 04, 2002
905.90
924.62
905.48
908.34
0
+7.38(+0.82%)
Nov 01, 2002
885.76
903.42
877.71
900.96
0
+15.19(+1.71%)
Oct 31, 2002
891.19
898.88
879.77
885.77
0
-4.94(-0.55%)
Oct 30, 2002
883.29
895.25
879.21
890.71
0
+8.56(+0.97%)
Oct 29, 2002
889.51
890.69
867.90
882.15
0
-8.08(-0.91%)
Oct 28, 2002
901.02
907.49
886.12
890.23
0
-7.42(-0.83%)
Oct 25, 2002
882.12
897.70
877.00
897.65
0
+15.15(+1.72%)
Oct 24, 2002
897.19
902.95
878.99
882.50
0
-13.64(-1.52%)
Oct 23, 2002
889.63
896.14
873.82
896.14
0
+5.98(+0.67%)
Oct 22, 2002
896.65
896.65
882.38
890.16
0
-9.56(-1.06%)
Oct 21, 2002
882.05
900.73
873.06
899.72
0
+15.33(+1.73%)
Oct 18, 2002
878.94
886.69
866.56
884.39
0
+5.19(+0.59%)
Oct 17, 2002
864.80
885.41
864.80
879.20
0
+19.18(+2.23%)
Oct 16, 2002
874.45
874.45
856.24
860.02
0
-21.25(-2.41%)
Oct 15, 2002
848.94
881.27
848.94
881.27
0
+39.83(+4.73%)
Oct 14, 2002
833.04
844.47
828.38
841.44
0
+6.12(+0.73%)
Oct 11, 2002
806.00
843.28
806.00
835.32
0
+31.40(+3.91%)
Oct 10, 2002
776.68
806.48
768.58
803.92
0
+27.16(+3.50%)
Oct 09, 2002
794.13
794.13
775.80
776.76
0
-21.79(-2.73%)
Oct 08, 2002
788.06
808.83
779.48
798.55
0
+13.27(+1.69%)
Oct 07, 2002
800.01
808.24
782.94
785.28
0
-15.30(-1.91%)
Oct 04, 2002
820.16
825.86
794.03
800.58
0
-18.37(-2.24%)
Oct 03, 2002
830.10
840.03
817.27
818.95
0
-8.96(-1.08%)
Oct 02, 2002
846.34
851.91
826.51
827.91
0
-20.00(-2.36%)
Oct 01, 2002
816.30
847.92
812.69
847.91
0
+32.62(+4.00%)
Sep 30, 2002
824.11
824.63
800.26
815.29
0
-12.08(-1.46%)
Sep 27, 2002
852.57
852.57
826.86
827.37
0
-27.58(-3.23%)
Sep 26, 2002
842.03
856.63
842.03
854.95
0
+15.29(+1.82%)
Sep 25, 2002
822.57
844.24
818.46
839.66
0
+20.37(+2.49%)
Sep 24, 2002
830.22
833.40
817.39
819.29
0
-14.41(-1.73%)
Sep 23, 2002
842.57
842.57
825.74
833.70
0
-11.69(-1.38%)
Sep 20, 2002
844.53
849.33
839.08
845.39
0
+2.07(+0.25%)
Sep 19, 2002
865.83
865.83
843.11
843.32
0
-26.14(-3.01%)
Sep 18, 2002
869.01
878.42
857.39
869.46
0
-4.06(-0.46%)
Sep 17, 2002
894.23
902.65
872.37
873.52
0
-17.58(-1.97%)
Sep 16, 2002
888.64
891.83
878.88
891.10
0
+1.29(+0.14%)
Sep 13, 2002
885.46
892.76
877.07
889.81
0
+2.90(+0.33%)
Sep 12, 2002
907.02
907.02
884.84
886.91
0
-22.54(-2.48%)
Sep 11, 2002
910.63
923.82
908.46
909.45
0
-0.13(-0.01%)
Sep 10, 2002
903.50
909.91
900.51
909.58
0
+6.62(+0.73%)
Sep 09, 2002
891.51
907.39
882.88
902.96
0
+9.04(+1.01%)
Sep 06, 2002
884.28
899.08
884.28
893.92
0
+14.77(+1.68%)
Sep 05, 2002
890.53
890.53
870.53
879.15
0
-14.25(-1.60%)
Sep 04, 2002
878.37
896.09
875.76
893.40
0
+15.38(+1.75%)
Sep 03, 2002
914.38
914.38
877.51
878.02
0
-38.05(-4.15%)
Aug 30, 2002
915.43
928.15
910.19
916.07
0
-1.73(-0.19%)
Aug 29, 2002
916.46
924.67
903.30
917.80
0
-0.07(-0.01%)
Aug 28, 2002
932.93
932.93
913.21
917.87
0
-16.95(-1.81%)
Aug 27, 2002
948.62
955.84
930.35
934.82
0
-13.13(-1.39%)
Aug 26, 2002
941.59
950.79
930.42
947.95
0
+7.09(+0.75%)
Aug 23, 2002
960.13
962.70
937.17
940.86
0
-21.84(-2.27%)
Aug 22, 2002
950.11
965.00
946.43
962.70
0
+13.34(+1.41%)
Aug 21, 2002
942.33
951.59
931.32
949.36
0
+11.93(+1.27%)
Aug 20, 2002
947.88
947.88
931.86
937.43
0
-13.27(-1.40%)
Aug 19, 2002
928.65
951.17
927.21
950.70
0
+21.93(+2.36%)
Aug 16, 2002
928.13
935.38
916.22
928.77
0
-1.48(-0.16%)
Aug 15, 2002
920.54
933.28
918.15
930.25
0
+10.63(+1.16%)
Aug 14, 2002
884.71
920.20
876.20
919.62
0
+35.41(+4.00%)
Aug 13, 2002
902.97
911.75
883.59
884.21
0
-19.59(-2.17%)
Aug 12, 2002
904.37
907.85
892.33
903.80
0
-4.84(-0.53%)
Aug 09, 2002
902.03
913.95
890.72
908.64
0
+3.18(+0.35%)
Aug 08, 2002
876.40
905.84
875.16
905.46
0
+28.69(+3.27%)
Aug 07, 2002
864.11
878.76
854.19
876.77
0
+17.20(+2.00%)
Aug 06, 2002
836.83
874.50
836.83
859.57
0
+24.97(+2.99%)
Aug 05, 2002
863.45
864.06
833.44
834.60
0
-29.64(-3.43%)
Aug 02, 2002
883.82
884.87
853.93
864.24
0
-20.42(-2.31%)
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.