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 (%)
Sep 30, 2005
4619
4621
4586
4600
86,857,400
+21.16(+0.46%)
Sep 29, 2005
4599
4607
4576
4579
82,104,800
-20.77(-0.45%)
Sep 28, 2005
4563
4602
4563
4600
114,690,000
+52.83(+1.16%)
Sep 27, 2005
4556
4563
4537
4547
89,496,400
-20.12(-0.44%)
Sep 26, 2005
4510
4567
4510
4567
127,857,200
+89.72(+2.00%)
Sep 23, 2005
4459
4477
4452
4477
89,484,800
+29.05(+0.65%)
Sep 22, 2005
4455
4463
4424
4448
125,026,000
-19.91(-0.45%)
Sep 21, 2005
4498
4514
4466
4468
128,982,400
-63.74(-1.41%)
Sep 20, 2005
4516
4537
4515
4532
106,255,200
+26.12(+0.58%)
Sep 19, 2005
4486
4523
4463
4506
82,714,600
-3.81(-0.08%)
Sep 16, 2005
4479
4527
4476
4509
127,334,400
+30.10(+0.67%)
Sep 15, 2005
4461
4495
4459
4479
87,647,200
+8.96(+0.20%)
Sep 14, 2005
4460
4479
4454
4470
100,251,800
+17.02(+0.38%)
Sep 13, 2005
4493
4498
4453
4453
126,202,800
-38.41(-0.86%)
Sep 12, 2005
4505
4518
4490
4492
97,723,200
+0.14(+0.00%)
Sep 09, 2005
4473
4495
4473
4492
88,044,800
+25.74(+0.58%)
Sep 08, 2005
4478
4486
4453
4466
103,737,600
-20.25(-0.45%)
Sep 07, 2005
4490
4498
4476
4486
121,019,200
+13.64(+0.30%)
Sep 06, 2005
4438
4473
4434
4473
102,022,400
+42.46(+0.96%)
Sep 05, 2005
4405
4432
4405
4430
57,403,000
+25.14(+0.57%)
Sep 02, 2005
4414
4433
4393
4405
94,891,000
-19.20(-0.43%)
Sep 01, 2005
4424
4438
4408
4424
105,772,800
+24.79(+0.56%)
Aug 31, 2005
4357
4400
4357
4399
129,913,400
+42.70(+0.98%)
Aug 30, 2005
4374
4382
4357
4357
70,991,600
-4.61(-0.11%)
Aug 29, 2005
4320
4364
4313
4361
51,477,200
+18.57(+0.43%)
Aug 26, 2005
4380
4393
4343
4343
73,533,400
-35.81(-0.82%)
Aug 25, 2005
4397
4397
4369
4379
86,899,600
-45.92(-1.04%)
Aug 24, 2005
4428
4432
4401
4424
91,589,000
-12.13(-0.27%)
Aug 23, 2005
4472
4472
4437
4437
65,161,800
-49.38(-1.10%)
Aug 22, 2005
4490
4498
4479
4486
48,707,000
-1.96(-0.04%)
Aug 19, 2005
4434
4489
4431
4488
72,246,800
+57.83(+1.31%)
Aug 18, 2005
4437
4442
4406
4430
63,927,000
-9.56(-0.22%)
Aug 17, 2005
4434
4443
4410
4440
69,850,400
-4.94(-0.11%)
Aug 16, 2005
4484
4491
4442
4445
71,305,800
-22.01(-0.49%)
Aug 15, 2005
4470
4486
4463
4467
33,175,200
-9.90(-0.22%)
Aug 12, 2005
4496
4510
4468
4476
27,749,000
-32.62(-0.72%)
Aug 11, 2005
4513
4523
4490
4509
79,641,800
-18.01(-0.40%)
Aug 10, 2005
4502
4527
4502
4527
103,305,400
+35.42(+0.79%)
Aug 09, 2005
4446
4492
4437
4492
94,419,600
+50.68(+1.14%)
Aug 08, 2005
4437
4462
4433
4441
55,411,000
+19.31(+0.44%)
Aug 05, 2005
4438
4467
4422
4422
88,897,200
-37.27(-0.84%)
Aug 04, 2005
4472
4486
4445
4459
91,857,400
-36.51(-0.81%)
Aug 03, 2005
4501
4504
4475
4495
93,522,800
-7.85(-0.17%)
Aug 02, 2005
4460
4503
4457
4503
76,689,000
+46.46(+1.04%)
Aug 01, 2005
4457
4479
4448
4457
65,496,000
+5.13(+0.12%)
Jul 29, 2005
4473
4483
4440
4452
109,594,600
-10.52(-0.24%)
Jul 28, 2005
4456
4472
4451
4462
136,038,400
+29.13(+0.66%)
Jul 27, 2005
4436
4449
4429
4433
101,226,000
+12.35(+0.28%)
Jul 26, 2005
4424
4445
4415
4421
84,388,400
-1.34(-0.03%)
Jul 25, 2005
4423
4432
4403
4422
69,305,600
+6.60(+0.15%)
Jul 22, 2005
4420
4434
4397
4416
92,680,600
-10.14(-0.23%)
Jul 21, 2005
4435
4466
4404
4426
143,517,792
+7.27(+0.16%)
Jul 20, 2005
4421
4435
4402
4418
103,324,000
-5.86(-0.13%)
Jul 19, 2005
4367
4424
4367
4424
158,013,408
+60.78(+1.39%)
Jul 18, 2005
4381
4389
4358
4363
67,006,800
-10.30(-0.24%)
Jul 15, 2005
4370
4384
4362
4374
83,235,800
+2.89(+0.07%)
Jul 14, 2005
4352
4389
4348
4371
107,318,200
+27.26(+0.63%)
Jul 13, 2005
4318
4346
4316
4344
99,903,800
+29.84(+0.69%)
Jul 12, 2005
4320
4331
4294
4314
139,141,408
-7.78(-0.18%)
Jul 11, 2005
4318
4333
4314
4322
92,375,400
+21.25(+0.49%)
Jul 08, 2005
4265
4300
4252
4300
108,540,400
+79.69(+1.89%)
Jul 07, 2005
4270
4270
4089
4221
231,771,808
-59.33(-1.39%)
Jul 06, 2005
4273
4292
4264
4280
93,075,800
+27.20(+0.64%)
Jul 05, 2005
4264
4265
4232
4253
80,083,600
-11.85(-0.28%)
Jul 04, 2005
4277
4277
4259
4265
50,538,200
-5.02(-0.12%)
Jul 01, 2005
4225
4270
4221
4270
80,595,600
+40.27(+0.95%)
Jun 30, 2005
4226
4255
4224
4229
124,613,600
-2.53(-0.06%)
Jun 29, 2005
4212
4245
4207
4232
134,670,800
+37.55(+0.90%)
Jun 28, 2005
4168
4196
4165
4194
79,907,000
+36.65(+0.88%)
Jun 27, 2005
4173
4178
4150
4158
84,544,400
-42.19(-1.00%)
Jun 24, 2005
4208
4212
4192
4200
87,190,200
-40.31(-0.95%)
Jun 23, 2005
4236
4245
4217
4240
90,600,000
+10.63(+0.25%)
Jun 22, 2005
4224
4243
4221
4230
98,593,800
+7.53(+0.18%)
Jun 21, 2005
4206
4225
4205
4222
84,119,200
+28.62(+0.68%)
Jun 20, 2005
4213
4214
4183
4193
97,438,600
-27.51(-0.65%)
Jun 17, 2005
4193
4246
4193
4221
137,731,392
+35.76(+0.85%)
Jun 16, 2005
4204
4209
4185
4185
113,268,800
+0.79(+0.02%)
Jun 15, 2005
4205
4216
4180
4184
115,436,400
-13.38(-0.32%)
Jun 14, 2005
4196
4203
4187
4198
103,725,200
-5.75(-0.14%)
Jun 13, 2005
4193
4206
4180
4203
76,748,400
+19.39(+0.46%)
Jun 10, 2005
4175
4195
4172
4184
90,318,400
+30.39(+0.73%)
Jun 09, 2005
4164
4164
4141
4154
90,292,200
-17.64(-0.42%)
Jun 08, 2005
4167
4180
4162
4171
99,126,600
-9.39(-0.22%)
Jun 07, 2005
4154
4185
4150
4181
106,110,600
+34.27(+0.83%)
Jun 06, 2005
4160
4167
4139
4146
93,296,200
-16.00(-0.38%)
Jun 03, 2005
4184
4192
4158
4162
78,954,200
-21.25(-0.51%)
Jun 02, 2005
4180
4198
4164
4184
97,875,000
+5.47(+0.13%)
Jun 01, 2005
4126
4178
4124
4178
96,064,600
+57.52(+1.40%)
May 31, 2005
4135
4139
4121
4121
105,524,200
-14.14(-0.34%)
May 30, 2005
4109
4135
4098
4135
41,857,400
+3.04(+0.07%)
May 27, 2005
4140
4143
4118
4132
83,840,000
-5.45(-0.13%)
May 26, 2005
4101
4140
4101
4137
159,530,800
+37.01(+0.90%)
May 25, 2005
4097
4115
4092
4100
76,354,200
-1.79(-0.04%)
May 24, 2005
4110
4112
4084
4102
74,833,600
-16.31(-0.40%)
May 23, 2005
4113
4124
4101
4118
71,638,200
+22.19(+0.54%)
May 20, 2005
4088
4112
4080
4096
84,027,800
+10.20(+0.25%)
May 19, 2005
4077
4092
4075
4086
91,351,600
+12.83(+0.31%)
May 18, 2005
4016
4073
4016
4073
119,027,800
+66.96(+1.67%)
May 17, 2005
4023
4023
3995
4006
90,808,200
-4.79(-0.12%)
May 16, 2005
3990
4015
3990
4011
68,528,800
-6.91(-0.17%)
May 13, 2005
3997
4018
3990
4018
96,173,800
+2.24(+0.06%)
May 12, 2005
4011
4023
4004
4016
98,640,200
+36.12(+0.91%)
May 11, 2005
3978
4009
3977
3980
92,289,000
-20.72(-0.52%)
May 10, 2005
4021
4036
3991
4000
81,995,400
-19.94(-0.50%)
May 09, 2005
4029
4033
4011
4020
73,316,000
-13.27(-0.33%)
May 06, 2005
4020
4041
4004
4033
71,962,200
+14.11(+0.35%)
May 05, 2005
3995
4026
3995
4019
62,031,400
+31.72(+0.80%)
May 04, 2005
3968
3988
3951
3988
90,894,800
+31.70(+0.80%)
May 03, 2005
3953
3957
3935
3956
78,560,000
+17.16(+0.44%)
May 02, 2005
3929
3945
3921
3939
50,948,600
+27.06(+0.69%)
Apr 29, 2005
3882
3931
3882
3912
106,678,200
+0.26(+0.01%)
Apr 28, 2005
3940
3951
3895
3911
148,216,800
-16.23(-0.41%)
Apr 27, 2005
3960
3978
3917
3928
132,260,600
-65.36(-1.64%)
Apr 26, 2005
3998
4000
3971
3993
72,852,000
-0.03(-0.00%)
Apr 25, 2005
3974
3997
3966
3993
73,739,400
+12.89(+0.32%)
Apr 22, 2005
3978
3986
3968
3980
82,783,200
+29.16(+0.74%)
Apr 21, 2005
3933
3973
3933
3951
109,772,200
+1.00(+0.03%)
Apr 20, 2005
3980
3984
3944
3950
104,986,600
-12.37(-0.31%)
Apr 19, 2005
3972
3974
3954
3962
102,136,200
+12.80(+0.32%)
Apr 18, 2005
3975
3975
3931
3950
158,371,392
-82.69(-2.05%)
Apr 15, 2005
4084
4085
4032
4032
139,406,400
-78.83(-1.92%)
Apr 14, 2005
4101
4126
4098
4111
94,288,600
-5.74(-0.14%)
Apr 13, 2005
4123
4127
4114
4117
92,884,400
+20.04(+0.49%)
Apr 12, 2005
4113
4116
4089
4097
85,840,200
-20.81(-0.51%)
Apr 11, 2005
4107
4124
4102
4118
83,466,000
-6.67(-0.16%)
Apr 08, 2005
4134
4144
4123
4124
87,803,600
-0.08(-0.00%)
Apr 07, 2005
4112
4131
4100
4124
111,063,000
+17.38(+0.42%)
Apr 06, 2005
4094
4109
4093
4107
109,172,400
+19.05(+0.47%)
Apr 05, 2005
4075
4091
4070
4088
106,211,000
+35.62(+0.88%)
Apr 04, 2005
4068
4068
4030
4052
80,235,200
-27.76(-0.68%)
Apr 02, 2005
4068
4097
4062
4080
83,515,600
+12.30(+0.30%)
Apr 01, 2005
4091
4097
4065
4068
92,737,400
+3.17(+0.08%)
Mar 31, 2005
4060
4074
4054
4065
87,659,800
-17.04(-0.42%)
Mar 30, 2005
4056
4082
4044
4082
85,357,800
+0.00(+0.00%)
Mar 29, 2005
4056
4082
4044
4082
0
+3.34(+0.08%)
Mar 28, 2005
4078
4078
4078
4078
0
+0.00(+0.00%)
Mar 25, 2005
4042
4081
4036
4078
81,262,600
+45.90(+1.14%)
Mar 24, 2005
4009
4037
4009
4032
87,517,400
-14.77(-0.36%)
Mar 23, 2005
4036
4052
4011
4047
90,484,200
+14.18(+0.35%)
Mar 22, 2005
4046
4060
4032
4033
37,594,600
+0.00(+0.00%)
Mar 21, 2005
4046
4060
4032
4033
0
-17.77(-0.44%)
Mar 19, 2005
4040
4061
4035
4051
95,522,000
+18.70(+0.46%)
Mar 18, 2005
4021
4036
4011
4032
82,862,600
+12.67(+0.32%)
Mar 17, 2005
4064
4075
4019
4019
111,597,000
-58.34(-1.43%)
Mar 16, 2005
4060
4083
4060
4078
87,381,400
+29.19(+0.72%)
Mar 15, 2005
4046
4056
4036
4049
68,102,600
+0.00(+0.00%)
Mar 14, 2005
4046
4056
4036
4049
0
-0.63(-0.02%)
Mar 12, 2005
4063
4067
4048
4049
76,646,000
+10.97(+0.27%)
Mar 11, 2005
4048
4058
4034
4038
106,226,000
-28.48(-0.70%)
Mar 10, 2005
4092
4105
4063
4067
117,384,800
-18.69(-0.46%)
Mar 09, 2005
4098
4104
4079
4085
93,750,000
-22.62(-0.55%)
Mar 08, 2005
4094
4108
4090
4108
82,058,800
+0.00(+0.00%)
Mar 07, 2005
4094
4108
4090
4108
0
+16.42(+0.40%)
Mar 05, 2005
4080
4092
4059
4092
83,639,200
+30.23(+0.74%)
Mar 04, 2005
4051
4074
4050
4061
89,077,200
-1.37(-0.03%)
Mar 03, 2005
4060
4063
4033
4063
95,200,200
+7.74(+0.19%)
Mar 02, 2005
4026
4067
4024
4055
106,744,600
+27.82(+0.69%)
Mar 01, 2005
4044
4057
4027
4027
95,381,800
+0.00(+0.00%)
Feb 28, 2005
4044
4057
4027
4027
0
-7.41(-0.18%)
Feb 26, 2005
4000
4035
4000
4035
92,054,600
+56.90(+1.43%)
Feb 25, 2005
3984
3986
3969
3978
103,234,000
+0.48(+0.01%)
Feb 24, 2005
3975
3979
3952
3977
128,996,000
-25.14(-0.63%)
Feb 23, 2005
4020
4025
3981
4002
121,333,400
-20.29(-0.50%)
Feb 22, 2005
4034
4040
4009
4023
43,957,000
+0.00(+0.00%)
Feb 21, 2005
4034
4040
4009
4023
0
-6.40(-0.16%)
Feb 19, 2005
4001
4042
4000
4029
122,097,400
+23.52(+0.59%)
Feb 18, 2005
4011
4025
4004
4006
98,172,800
-3.52(-0.09%)
Feb 17, 2005
4027
4030
3995
4009
97,419,400
-21.43(-0.53%)
Feb 16, 2005
4010
4034
4004
4030
94,342,200
+18.34(+0.46%)
Feb 15, 2005
4014
4021
4000
4012
65,811,000
+0.00(+0.00%)
Feb 14, 2005
4014
4021
4000
4012
0
-4.64(-0.12%)
Feb 12, 2005
3978
4017
3978
4017
98,484,400
+46.38(+1.17%)
Feb 11, 2005
3971
3987
3957
3970
89,321,600
+0.75(+0.02%)
Feb 10, 2005
3987
3991
3956
3970
92,926,600
-11.15(-0.28%)
Feb 09, 2005
3981
3985
3969
3981
94,875,600
-1.13(-0.03%)
Feb 08, 2005
3969
3983
3968
3982
98,357,800
+0.00(+0.00%)
Feb 07, 2005
3969
3983
3968
3982
0
+23.89(+0.60%)
Feb 05, 2005
3943
3960
3928
3958
109,384,200
+29.07(+0.74%)
Feb 04, 2005
3946
3954
3921
3929
177,341,792
-22.78(-0.58%)
Feb 03, 2005
3947
3952
3935
3952
94,364,600
+12.54(+0.32%)
Feb 02, 2005
3914
3939
3909
3939
92,981,800
+25.49(+0.65%)
Feb 01, 2005
3896
3914
3894
3914
86,741,600
+0.00(+0.00%)
Jan 31, 2005
3896
3914
3894
3914
0
+43.34(+1.12%)
Jan 29, 2005
3898
3899
3869
3870
73,269,000
-21.05(-0.54%)
Jan 28, 2005
3892
3893
3862
3891
99,218,600
+11.58(+0.30%)
Jan 27, 2005
3886
3892
3878
3880
83,481,000
-2.22(-0.06%)
Jan 26, 2005
3847
3887
3844
3882
95,183,400
+33.33(+0.87%)
Jan 25, 2005
3841
3854
3820
3849
97,262,200
+0.00(+0.00%)
Jan 24, 2005
3841
3854
3820
3849
0
-5.48(-0.14%)
Jan 22, 2005
3829
3858
3829
3854
76,584,200
+11.75(+0.31%)
Jan 21, 2005
3847
3853
3834
3842
18,674,800
-26.57(-0.69%)
Jan 20, 2005
3883
3892
3865
3869
94,446,200
-6.01(-0.16%)
Jan 19, 2005
3875
3878
3847
3875
104,871,200
-6.42(-0.17%)
Jan 18, 2005
3865
3881
3861
3881
57,362,200
+0.00(+0.00%)
Jan 17, 2005
3865
3881
3861
3881
0
+26.84(+0.70%)
Jan 15, 2005
3822
3862
3821
3855
92,154,400
+20.49(+0.53%)
Jan 14, 2005
3835
3845
3822
3834
93,274,800
+17.97(+0.47%)
Jan 13, 2005
3852
3857
3805
3816
112,647,400
-32.85(-0.85%)
Jan 12, 2005
3897
3897
3841
3849
118,625,400
-28.83(-0.74%)
Jan 11, 2005
3890
3890
3860
3878
88,395,400
+0.00(+0.00%)
Jan 10, 2005
3890
3890
3860
3878
0
-0.14(-0.00%)
Jan 08, 2005
3852
3884
3849
3878
104,805,600
+21.48(+0.56%)
Jan 07, 2005
3832
3864
3831
3856
87,290,200
+27.12(+0.71%)
Jan 06, 2005
3834
3845
3829
3829
86,935,200
-33.94(-0.88%)
Jan 05, 2005
3848
3874
3845
3863
82,249,400
+7.62(+0.20%)
Jan 04, 2005
3831
3885
3824
3856
66,550,800
+0.00(+0.00%)
Jan 03, 2005
3831
3885
3824
3856
0
+34.52(+0.90%)
Jan 01, 2005
3821
3821
3802
3821
30,699,600
-6.79(-0.18%)
Dec 31, 2004
3839
3839
3826
3828
27,162,600
+0.79(+0.02%)
Dec 30, 2004
3832
3838
3818
3827
38,843,000
+2.33(+0.06%)
Dec 29, 2004
3821
3825
3808
3825
30,974,000
+7.14(+0.19%)
Dec 28, 2004
3813
3834
3812
3818
40,370,400
+0.00(+0.00%)
Dec 27, 2004
3813
3834
3812
3818
0
-5.07(-0.13%)
Dec 25, 2004
3817
3824
3808
3823
9,813,800
+3.08(+0.08%)
Dec 24, 2004
3800
3822
3800
3820
51,450,400
+13.53(+0.36%)
Dec 23, 2004
3793
3811
3789
3806
78,384,200
+36.12(+0.96%)
Dec 22, 2004
3759
3773
3756
3770
78,762,000
+5.99(+0.16%)
Dec 21, 2004
3743
3776
3743
3764
77,909,000
+0.00(+0.00%)
Dec 20, 2004
3743
3776
3743
3764
0
+19.12(+0.51%)
Dec 18, 2004
3812
3815
3743
3745
130,248,000
-65.75(-1.73%)
Dec 17, 2004
3805
3818
3804
3811
96,644,200
+7.68(+0.20%)
Dec 16, 2004
3822
3826
3802
3803
89,783,800
-11.40(-0.30%)
Dec 15, 2004
3828
3830
3804
3814
113,928,600
+8.45(+0.22%)
Dec 14, 2004
3777
3814
3775
3806
109,091,200
+0.00(+0.00%)
Dec 13, 2004
3777
3814
3775
3806
0
+37.52(+1.00%)
Dec 11, 2004
3768
3779
3754
3768
101,576,800
+20.96(+0.56%)
Dec 10, 2004
3760
3786
3736
3747
134,875,008
-27.58(-0.73%)
Dec 09, 2004
3764
3782
3755
3775
82,847,800
-12.41(-0.33%)
Dec 08, 2004
3771
3800
3763
3787
79,917,800
+20.06(+0.53%)
Dec 07, 2004
3765
3771
3756
3767
59,357,600
+0.00(+0.00%)
Dec 06, 2004
3765
3771
3756
3767
0
-16.12(-0.43%)
Dec 04, 2004
3812
3824
3772
3784
113,365,400
-27.94(-0.73%)
Dec 03, 2004
3808
3822
3796
3811
107,974,800
+14.74(+0.39%)
Dec 02, 2004
3752
3806
3744
3797
118,995,600
+42.96(+1.14%)
Dec 01, 2004
3796
3796
3746
3754
95,483,600
-26.86(-0.71%)
Nov 30, 2004
3787
3825
3781
3781
88,352,800
+0.00(+0.00%)
Nov 29, 2004
3787
3825
3781
3781
0
-1.59(-0.04%)
Nov 27, 2004
3784
3792
3764
3782
57,451,200
-15.39(-0.41%)
Nov 26, 2004
3771
3803
3769
3798
82,699,200
+36.89(+0.98%)
Nov 25, 2004
3798
3798
3754
3761
76,369,200
-19.39(-0.51%)
Nov 24, 2004
3795
3807
3773
3780
85,151,200
+5.84(+0.15%)
Nov 23, 2004
3777
3783
3754
3774
89,247,000
+0.00(+0.00%)
Nov 22, 2004
3777
3783
3754
3774
0
-24.53(-0.65%)
Nov 20, 2004
3838
3844
3793
3799
133,205,000
-31.61(-0.83%)
Nov 19, 2004
3827
3840
3820
3830
120,539,000
-13.75(-0.36%)
Nov 18, 2004
3802
3844
3794
3844
111,938,400
+49.87(+1.31%)
Nov 17, 2004
3827
3833
3782
3794
89,578,600
-26.70(-0.70%)
Nov 16, 2004
3848
3856
3821
3821
80,823,200
+0.00(+0.00%)
Nov 15, 2004
3848
3856
3821
3821
0
-14.14(-0.37%)
Nov 13, 2004
3844
3850
3826
3835
107,530,000
+1.32(+0.03%)
Nov 12, 2004
3780
3840
3777
3834
96,375,600
+48.88(+1.29%)
Nov 11, 2004
3782
3799
3780
3785
93,760,000
+14.97(+0.40%)
Nov 10, 2004
3784
3786
3767
3770
92,008,600
-7.05(-0.19%)
Nov 09, 2004
3782
3787
3771
3777
68,879,000
+0.00(+0.00%)
Nov 08, 2004
3782
3787
3771
3777
0
-4.00(-0.11%)
Nov 06, 2004
3796
3812
3776
3781
114,898,800
+18.54(+0.49%)
Nov 05, 2004
3749
3768
3741
3762
94,763,400
-7.48(-0.20%)
Nov 04, 2004
3790
3798
3765
3770
107,265,600
+4.09(+0.11%)
Nov 03, 2004
3739
3766
3732
3766
86,838,400
+31.77(+0.85%)
Nov 02, 2004
3698
3742
3698
3734
52,807,000
+0.00(+0.00%)
Nov 01, 2004
3698
3742
3698
3734
0
+27.25(+0.74%)
Oct 29, 2004
3709
3739
3707
3707
95,075,800
-15.00(-0.40%)
Oct 28, 2004
3700
3724
3699
3722
138,210,208
+43.43(+1.18%)
Oct 27, 2004
3637
3680
3629
3678
103,033,600
+58.91(+1.63%)
Oct 26, 2004
3612
3623
3601
3619
78,482,600
+10.42(+0.29%)
Oct 25, 2004
3636
3636
3599
3609
96,339,600
-78.11(-2.12%)
Oct 22, 2004
3689
3712
3679
3687
114,767,000
-0.36(-0.01%)
Oct 21, 2004
3696
3696
3652
3688
138,816,992
+21.85(+0.60%)
Oct 20, 2004
3663
3674
3651
3666
101,065,200
-34.88(-0.94%)
Oct 19, 2004
3689
3723
3689
3701
111,382,200
+40.75(+1.11%)
Oct 18, 2004
3680
3684
3653
3660
75,542,000
-10.95(-0.30%)
Oct 15, 2004
3648
3671
3638
3671
66,952,800
+5.81(+0.16%)
Oct 14, 2004
3675
3685
3663
3665
105,502,200
-29.37(-0.80%)
Oct 13, 2004
3701
3718
3686
3694
104,141,400
+4.47(+0.12%)
Oct 12, 2004
3720
3720
3671
3690
68,239,200
-37.79(-1.01%)
Oct 11, 2004
3734
3735
3715
3728
70,503,600
-10.23(-0.27%)
Oct 08, 2004
3741
3771
3717
3738
0
-20.83(-0.55%)
Oct 07, 2004
3773
3787
3750
3759
0
-5.89(-0.16%)
Oct 06, 2004
3771
3779
3750
3765
0
-5.65(-0.15%)
Oct 05, 2004
3765
3782
3752
3770
0
+3.18(+0.08%)
Oct 04, 2004
3749
3779
3749
3767
0
+36.90(+0.99%)
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.