Sign In
|
Register
|
About San Rafael
|
Contact Us
San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast
|
Traffic
San Rafael News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
San Rafael Gas Prices
Ski And Snow Reports
Financial Markets
Online Reservations
Embassy Suites Hotel San Rafael-Marin
Extended Stay America San Rafael - Francisco Blvd. East
Four Points By Sheraton San Rafael
Travelodge San Rafael
Courtyard San Francisco Larkspur Landing/Marin County
Acqua Hotel
Americas Best Value Inn And Suites Mill Valley
Holiday Inn Express Mill Valley San Francisco Area
Mill Valley Inn
Tamalpais Motel
Travelodge Mill Valley/Sausalito
Vacation Packages
Rental Cars
Flights
San Rafael Hotels
San Francisco Hotels
Sausalito Hotels
Mill Valley Hotels
Novato Hotels
Chinese
Cafes and Coffee Houses
Delis
Italian
Mexican
Pizza
Seafood
Sushi
Thai
Bars and Lounges
Downtown
Entertainment
Attractions
Museums
Family Activities
Arts & Culture
Annual Events
Beaches
Accommodations
Bed and Breakfast
Hotel and Motel Management
Hotels & Resorts
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Libraries
Museums
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Attractions & Entertainment
Activities
Auditoriums, Halls & Facilities
Biking
Bowling, Billiards & Video Games
Comedy Clubs
Events & Festivals
Fishing
Galleries
General Attractions
Golfing
Group Adventures
Movie Theatres
Museums
Parks & Preserves
Shells
Sightseeing
Theatre
Tours
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Mobile Detail
Mobile Home Dealers
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
RV Dealers
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Services & Home Health
Manicures
Massage
Nutrition
Personal Trainers
Piercing & Tattoo
Skin Treatment
Tanning Salons
Weight Loss
Yoga
Bike, Hike, Team Building
Business & Professional Services
Appraisers
Benefit & Pensions Plans
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Funeral Services & Cemeteries
Graphic Design & Art
Human Resource Services
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Motor Freight Transportation & Warehousing
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Payroll Services
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Trade Shows, Expos & Conventions
Video Production
Waste Management & Recycling
Concierge & Lifestyle Services
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Drywall, Plastering & Insulation
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Patio and Pool Enclosures
Plumbing
Pools, Spas & Saunas
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
Housecleaning
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Home Business Opportunities
Temporary Help & Employment Contractors
Financial Services
Accountants & Tax
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Debt & Credit Counseling
Debt Help
Debt Services
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Mortgage Lenders
Personal
Golf
Government
City & County Government
Post Offices
State Government
Hair Salons
Health and Medicine
Alternative Medicine / Acupuncture
Chiropractors
Counseling
Dentistry
Dermatologists
Drug Stores & Pharmacies
Emergency Services
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Residential Care Facilities
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Air Conditioning
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Closets
Contractors
Domestic Services
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Pest Control
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Sewage & Septic Systems
Sprinklers
Tools
Insurance
Agents & Brokers
Auto
Health
Home
Life
Pets
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Home & Garden
Industrial Supplies & Services
Machine Shops
Metal
Plastics
Textiles & Apparel
Wholesale / Import / Export
Media
Print Publications
Radio Stations
Television Stations
Meeting & Event Planning
Audio & Visual
Catering
Event Facilities
Event Planners
Exhibit Designers
Lodging
Party Rentals & Entertainment
Recreational Services
Tourist Attractions
Travel Arrangement & Services
Miscellaneous
Nightlife
Bars and Lounges
Dinner & Music Theatres
Events & Concerts
Live Music
Night Clubs
Personal Service
Barbers, Beauty Salons & Spas
Child Care
Dry Cleaning and Laundry
Personal Chef
Tailors and Alterations
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Plastic Surgery
Aesthetic Surgeon
Plastic Surgeon
Real Estate
Appraisers and Home Inspectors
Assisted Living & Elder Care Service
Commercial
Condominiums
Developers
Mobile Home Parks
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Schools
Title Companies
Religion
Relocation
Movers
Storage
Restaurants
Afghan
American
Asian
Bagels
Bakery
Barbecue
Brazilian
Breakfast
Brew Pubs
Burgers
Chinese
Coffee Houses
Deli
Downtown San Rafael Restaurants
Fast Food
French
German
Hawaiian
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Latin American
Mediterranean
Mexican
Middle Eastern
Persian
Pizza
Resort Restaurants
Sandwiches
Seafood
Sports Bars
Steaks, Chops
Sushi
Tapas
Thai
Vegetarian
Vietnamese
Wine
Shopping
Accessories
Antiques
Auctions
Beer, Wine and Spirits
Books
Cellular & Wireless
Children's and Infants Clothing
Clothing
Coffee and Tea Shops
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Indian Arts & Crafts - Retail
Jewelry
Men's Clothing Stores
Music and Instruments
Pharmacies
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Day Spas
Resort Spas
Sports & Recreation
Associations & Clubs
Bicycles
Boat Dealers & Equipment
Boating
Camping & Parks
Docks & Marinas
Equestrian
Firearm Ranges
Fishing, Fishing Charters and Tours
Fitness Equipment & Apparel
Golf Courses
Golf Equipment & Supplies
Gymnastics
Health Clubs
Hiking
Instruction
Martial Arts
Recreation Facilities
Rentals
Skateboarding
Skating Rinks
Sporting Goods
Tennis
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Attractions
Auto Rentals
Bus Lines & Charters
Cruises
Hotels & Resorts
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Bridal Shops
Cakes & Caterers
Ceremony & Reception Venues
Consultants & Planners
Entertainment
Favors & Gifts
Florists
Health & Beauty
Photographers & Videographers
Rentals
Your Business Here
Apartments
Real Eatate Agents
Mortgage Lenders
Relocating To San Rafael
Classifieds
Jobs
Cars
Forums
Coupons
Archives
Contests
Search Hotels in San Rafael
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
ADD YOUR BUSINESS
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
(DJI:
DJI
)
39,512.84
USD
+125.08 (+0.32%)
Daily Price
Updated: 5:23 PM EDT, May 10, 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 (%)
Aug 30, 2002
8669
8812
8573
8664
9,299,000
-7.49(-0.09%)
Aug 29, 2002
8691
8769
8514
8671
12,711,000
-23.10(-0.27%)
Aug 28, 2002
8824
8832
8611
8694
11,466,000
-130.32(-1.48%)
Aug 27, 2002
8917
9040
8748
8824
13,077,000
-94.60(-1.06%)
Aug 26, 2002
8874
8981
8723
8919
10,169,000
+46.05(+0.52%)
Aug 23, 2002
9051
9051
8806
8873
10,715,000
-180.68(-2.00%)
Aug 22, 2002
8961
9129
8860
9054
13,730,000
+96.41(+1.08%)
Aug 21, 2002
8866
9034
8769
8957
13,531,000
+85.16(+0.96%)
Aug 20, 2002
8986
8990
8789
8872
13,085,000
-118.72(-1.32%)
Aug 19, 2002
8777
9037
8721
8991
12,998,000
+212.73(+2.42%)
Aug 16, 2002
8813
8899
8645
8778
12,653,000
-40.08(-0.45%)
Aug 15, 2002
8745
8914
8621
8818
15,051,000
+74.83(+0.86%)
Aug 14, 2002
8479
8779
8295
8743
15,338,000
+260.92(+3.08%)
Aug 13, 2002
8683
8802
8446
8482
12,977,000
-206.50(-2.38%)
Aug 12, 2002
8742
8753
8528
8689
10,365,000
-56.56(-0.65%)
Aug 09, 2002
8707
8825
8538
8745
12,949,000
+33.43(+0.38%)
Aug 08, 2002
8456
8756
8364
8712
16,467,000
+255.87(+3.03%)
Aug 07, 2002
8282
8521
8172
8456
14,904,000
+182.06(+2.20%)
Aug 06, 2002
8050
8472
8050
8274
15,141,000
+230.46(+2.87%)
Aug 05, 2002
8313
8371
7991
8044
14,255,000
-269.50(-3.24%)
Aug 02, 2002
8505
8566
8180
8313
15,381,000
-193.49(-2.27%)
Aug 01, 2002
8733
8758
8431
8507
16,722,000
-229.97(-2.63%)
Jul 31, 2002
8679
8793
8463
8737
20,493,600
+56.56(+0.65%)
Jul 30, 2002
8707
8807
8484
8680
18,260,900
-31.85(-0.37%)
Jul 29, 2002
8268
8749
8268
8712
17,786,500
+447.49(+5.41%)
Jul 26, 2002
8193
8350
8040
8264
17,961,000
+78.08(+0.95%)
Jul 25, 2002
8186
8390
7893
8186
24,247,000
-4.98(-0.06%)
Jul 24, 2002
7698
8243
7490
8191
27,755,600
+488.95(+6.35%)
Jul 23, 2002
7786
8008
7591
7702
24,410,200
-82.24(-1.06%)
Jul 22, 2002
8015
8173
7668
7785
22,480,600
-234.68(-2.93%)
Jul 19, 2002
8357
8357
7941
8019
26,541,000
-390.23(-4.64%)
Jul 18, 2002
8540
8684
8351
8409
17,363,000
-132.99(-1.56%)
Jul 17, 2002
8476
8765
8401
8542
25,665,000
+69.37(+0.82%)
Jul 16, 2002
8635
8698
8346
8473
18,437,000
-166.08(-1.92%)
Jul 15, 2002
8681
8720
8221
8639
25,748,000
-45.34(-0.52%)
Jul 12, 2002
8805
8903
8555
8685
16,074,000
-117.00(-1.33%)
Jul 11, 2002
8812
8938
8558
8802
20,804,800
-11.97(-0.14%)
Jul 10, 2002
9098
9189
8773
8814
18,169,000
-282.59(-3.11%)
Jul 09, 2002
9273
9357
9066
9096
13,489,000
-178.81(-1.93%)
Jul 08, 2002
9376
9433
9185
9275
11,844,000
-104.60(-1.12%)
Jul 05, 2002
9062
9400
9055
9380
6,994,000
+324.53(+3.58%)
Jul 04, 2002
9055
9055
9055
9055
0
+0.00(+0.00%)
Jul 03, 2002
9006
9140
8833
9055
15,278,000
+47.22(+0.52%)
Jul 02, 2002
9105
9186
8918
9008
18,230,000
-102.04(-1.12%)
Jul 01, 2002
9239
9381
9060
9110
14,255,000
-133.47(-1.44%)
Jun 28, 2002
9270
9435
9131
9243
21,170,000
-26.66(-0.29%)
Jun 27, 2002
9122
9342
8992
9270
19,086,000
+149.81(+1.64%)
Jun 26, 2002
9108
9207
8832
9120
3,365,700
-6.71(-0.07%)
Jun 25, 2002
9286
9457
9089
9127
15,137,000
-155.00(-1.67%)
Jun 24, 2002
9252
9417
9046
9282
15,526,000
+28.03(+0.30%)
Jun 21, 2002
9431
9457
9187
9254
14,972,000
-177.98(-1.89%)
Jun 20, 2002
9562
9628
9390
9432
13,897,000
-129.80(-1.36%)
Jun 19, 2002
9702
9760
9514
9562
13,361,000
-144.55(-1.49%)
Jun 18, 2002
9685
9776
9588
9706
11,931,000
+18.70(+0.19%)
Jun 17, 2002
9476
9737
9462
9687
12,366,000
+213.21(+2.25%)
Jun 14, 2002
9499
9539
9230
9474
15,490,000
-28.59(-0.30%)
Jun 13, 2002
9613
9672
9454
9503
14,055,000
-114.91(-1.19%)
Jun 12, 2002
9515
9682
9381
9618
17,957,200
+100.45(+1.06%)
Jun 11, 2002
9648
9794
9488
9517
12,124,000
-128.14(-1.33%)
Jun 10, 2002
9587
9744
9510
9645
12,262,000
+55.73(+0.58%)
Jun 07, 2002
9592
9668
9416
9590
13,413,000
-34.97(-0.36%)
Jun 06, 2002
9796
9820
9553
9625
16,015,000
-172.16(-1.76%)
Jun 05, 2002
9689
9861
9637
9797
13,001,000
+108.96(+1.12%)
Jun 04, 2002
9710
9799
9541
9688
14,666,000
-21.95(-0.23%)
Jun 03, 2002
9924
10016
9685
9710
13,243,000
-215.46(-2.17%)
May 31, 2002
9915
10074
9866
9925
12,773,000
+13.56(+0.14%)
May 30, 2002
9915
9996
9770
9912
12,866,000
-11.35(-0.11%)
May 29, 2002
9977
10056
9860
9923
10,818,000
-58.54(-0.59%)
May 28, 2002
10106
10144
9918
9982
9,965,000
-122.72(-1.21%)
May 27, 2002
10104
10104
10104
10104
0
+0.00(+0.00%)
May 24, 2002
10212
10256
10055
10104
8,854,000
-111.80(-1.09%)
May 23, 2002
10158
10269
10044
10216
11,929,000
+58.20(+0.57%)
May 22, 2002
10099
10201
10004
10158
11,363,000
+52.20(+0.52%)
May 21, 2002
10229
10322
10060
10106
11,692,000
-123.80(-1.21%)
May 20, 2002
10349
10357
10164
10230
9,898,000
-123.60(-1.19%)
May 17, 2002
10291
10401
10210
10353
12,744,000
+63.90(+0.62%)
May 16, 2002
10242
10374
10169
10289
12,566,000
+45.50(+0.44%)
May 15, 2002
10289
10383
10153
10244
14,202,000
-54.40(-0.53%)
May 14, 2002
10119
10347
10119
10298
14,145,000
+188.40(+1.86%)
May 13, 2002
9939
10149
9893
10110
10,886,000
+169.78(+1.71%)
May 10, 2002
10040
10115
9891
9940
11,719,000
-97.48(-0.97%)
May 09, 2002
10138
10185
9967
10037
11,530,000
-104.40(-1.03%)
May 08, 2002
9848
10204
9848
10142
15,020,000
+305.25(+3.10%)
May 07, 2002
9811
9985
9750
9837
13,547,000
+28.51(+0.29%)
May 06, 2002
10006
10082
9780
9808
11,226,000
-198.56(-1.98%)
May 03, 2002
10092
10131
9891
10007
12,845,000
-85.30(-0.85%)
May 02, 2002
10058
10183
9971
10092
13,640,000
+32.30(+0.32%)
May 01, 2002
9945
10121
9778
10060
14,514,000
+113.38(+1.14%)
Apr 30, 2002
9819
10064
9775
9946
16,286,000
+126.35(+1.29%)
Apr 29, 2002
9911
10012
9767
9820
13,147,000
-90.85(-0.92%)
Apr 26, 2002
10037
10128
9875
9911
13,742,000
-124.38(-1.24%)
Apr 25, 2002
10029
10104
9864
10035
15,174,000
+4.70(+0.05%)
Apr 24, 2002
10090
10210
9984
10030
13,732,000
-58.80(-0.58%)
Apr 23, 2002
10137
10243
10004
10089
13,885,000
-47.20(-0.47%)
Apr 22, 2002
10256
10299
10056
10136
11,818,000
-120.70(-1.18%)
Apr 19, 2002
10213
10339
10152
10257
11,850,000
+51.80(+0.51%)
Apr 18, 2002
10220
10335
10010
10205
13,593,000
-15.50(-0.15%)
Apr 17, 2002
10300
10380
10138
10221
13,769,000
-80.50(-0.78%)
Apr 16, 2002
10100
10365
10100
10301
13,413,000
+207.60(+2.06%)
Apr 15, 2002
10190
10261
10038
10094
11,204,000
-97.10(-0.95%)
Apr 12, 2002
10179
10312
10084
10191
12,821,000
+14.70(+0.14%)
Apr 11, 2002
10379
10426
10116
10176
15,056,000
-205.60(-1.98%)
Apr 10, 2002
10210
10437
10175
10382
14,479,000
+173.00(+1.69%)
Apr 09, 2002
10250
10363
10157
10209
12,354,000
-40.40(-0.39%)
Apr 08, 2002
10259
10301
10050
10249
10,953,000
-22.50(-0.22%)
Apr 05, 2002
10236
10404
10170
10272
11,102,000
+36.40(+0.36%)
Apr 04, 2002
10200
10302
10118
10235
12,838,000
+36.90(+0.36%)
Apr 03, 2002
10312
10377
10116
10198
12,197,000
-115.40(-1.12%)
Apr 02, 2002
10352
10395
10205
10314
11,767,000
-49.00(-0.47%)
Apr 01, 2002
10402
10434
10227
10363
10,509,000
-41.20(-0.40%)
Mar 29, 2002
10404
10404
10404
10404
0
+0.00(+0.00%)
Mar 28, 2002
10430
10538
10342
10404
11,476,000
-23.00(-0.22%)
Mar 27, 2002
10351
10490
10300
10427
11,801,000
+73.50(+0.71%)
Mar 26, 2002
10280
10475
10234
10353
12,236,000
+71.70(+0.70%)
Mar 25, 2002
10428
10498
10256
10282
10,579,000
-146.00(-1.40%)
Mar 22, 2002
10478
10538
10324
10428
12,433,000
-52.10(-0.50%)
Mar 21, 2002
10502
10578
10327
10480
13,392,000
-21.80(-0.21%)
Mar 20, 2002
10627
10635
10456
10502
13,049,000
-133.60(-1.26%)
Mar 19, 2002
10578
10723
10531
10635
12,550,000
+57.40(+0.54%)
Mar 18, 2002
10608
10707
10489
10578
11,695,000
-29.40(-0.28%)
Mar 15, 2002
10516
10664
10452
10607
14,939,000
+90.10(+0.86%)
Mar 14, 2002
10501
10616
10421
10517
12,088,000
+15.30(+0.15%)
Mar 13, 2002
10620
10649
10428
10502
13,540,000
-130.50(-1.23%)
Mar 12, 2002
10604
10683
10462
10632
13,044,000
+21.10(+0.20%)
Mar 11, 2002
10570
10680
10471
10611
12,102,000
+38.70(+0.37%)
Mar 08, 2002
10532
10729
10480
10572
14,120,000
+47.10(+0.45%)
Mar 07, 2002
10578
10664
10406
10525
15,174,000
-48.90(-0.46%)
Mar 06, 2002
10432
10637
10394
10574
15,413,000
+140.90(+1.35%)
Mar 05, 2002
10591
10640
10350
10433
15,493,000
-153.40(-1.45%)
Mar 04, 2002
10368
10656
10313
10587
15,943,000
+217.90(+2.10%)
Mar 01, 2002
10111
10397
10086
10369
14,565,000
+262.80(+2.60%)
Feb 28, 2002
10130
10284
10055
10106
13,922,000
-21.50(-0.21%)
Feb 27, 2002
10118
10316
10026
10128
13,938,000
+12.30(+0.12%)
Feb 26, 2002
10146
10242
9987
10115
13,092,000
-30.40(-0.30%)
Feb 25, 2002
9970
10204
9935
10146
13,674,000
+177.55(+1.78%)
Feb 22, 2002
9835
10032
9727
9968
14,110,000
+133.47(+1.36%)
Feb 21, 2002
9934
10073
9788
9835
13,816,000
-106.49(-1.07%)
Feb 20, 2002
9742
9991
9675
9941
14,389,000
+196.03(+2.01%)
Feb 19, 2002
9899
9923
9704
9745
11,899,000
-157.90(-1.59%)
Feb 18, 2002
9903
9903
9903
9903
0
+0.00(+0.00%)
Feb 15, 2002
10001
10065
9844
9903
13,592,000
-98.96(-0.99%)
Feb 14, 2002
9990
10092
9906
10002
12,725,000
+12.33(+0.12%)
Feb 13, 2002
9857
10056
9839
9990
12,159,000
+125.93(+1.28%)
Feb 12, 2002
9880
9943
9766
9864
10,942,000
-21.04(-0.21%)
Feb 11, 2002
9740
9933
9668
9885
11,594,000
+140.54(+1.44%)
Feb 08, 2002
9628
9795
9504
9744
13,719,000
+118.80(+1.23%)
Feb 07, 2002
9651
9800
9562
9625
14,416,000
-27.95(-0.29%)
Feb 06, 2002
9682
9801
9558
9653
16,658,000
-32.04(-0.33%)
Feb 05, 2002
9685
9843
9554
9685
17,783,000
-1.66(-0.02%)
Feb 04, 2002
9905
9941
9649
9687
14,376,000
-220.17(-2.22%)
Feb 01, 2002
9923
10023
9795
9907
13,672,000
-12.74(-0.13%)
Jan 31, 2002
9763
9964
9702
9920
15,570,000
+157.14(+1.61%)
Jan 30, 2002
9619
9822
9443
9763
20,196,000
+144.62(+1.50%)
Jan 29, 2002
9866
9953
9577
9618
18,120,000
-247.51(-2.51%)
Jan 28, 2002
9843
9959
9747
9866
11,868,000
+25.67(+0.26%)
Jan 25, 2002
9793
9950
9697
9840
13,451,000
+44.01(+0.45%)
Jan 24, 2002
9734
9927
9671
9796
15,528,000
+65.11(+0.67%)
Jan 23, 2002
9711
9854
9588
9731
14,792,000
+17.16(+0.18%)
Jan 22, 2002
9772
9905
9652
9714
13,116,000
-58.05(-0.59%)
Jan 21, 2002
9772
9772
9772
9772
0
+0.00(+0.00%)
Jan 18, 2002
9831
9874
9673
9772
13,333,000
-78.19(-0.79%)
Jan 17, 2002
9712
9910
9684
9850
13,801,000
+137.77(+1.42%)
Jan 16, 2002
9917
9923
9661
9712
14,825,000
-211.88(-2.13%)
Jan 15, 2002
9893
10039
9805
9924
13,869,000
+32.73(+0.33%)
Jan 14, 2002
9985
10039
9832
9891
12,864,000
-96.11(-0.96%)
Jan 11, 2002
10070
10164
9938
9988
12,119,000
-80.37(-0.80%)
Jan 10, 2002
10092
10175
9957
10068
12,990,000
-26.20(-0.26%)
Jan 09, 2002
10153
10312
10049
10094
14,520,000
-56.40(-0.56%)
Jan 08, 2002
10196
10270
10063
10150
12,588,000
-46.50(-0.46%)
Jan 07, 2002
10261
10345
10138
10197
13,083,000
-62.70(-0.61%)
Jan 04, 2002
10177
10342
10132
10260
15,130,000
+87.60(+0.86%)
Jan 03, 2002
10074
10227
10002
10172
13,989,000
+98.70(+0.98%)
Jan 02, 2002
10022
10126
9890
10073
11,710,000
+51.80(+0.52%)
Dec 31, 2001
10136
10179
10003
10022
9,436,000
-115.40(-1.14%)
Dec 28, 2001
10134
10221
10067
10137
9,174,000
+5.70(+0.06%)
Dec 27, 2001
10089
10188
10036
10131
8,763,000
+43.20(+0.43%)
Dec 26, 2001
10036
10203
10014
10088
7,911,000
+52.80(+0.53%)
Dec 24, 2001
10037
10115
9987
10035
4,396,700
+0.00(+0.00%)
Dec 21, 2001
9987
10148
9936
10035
16,940,000
+50.12(+0.50%)
Dec 20, 2001
10064
10141
9913
9985
14,905,000
-85.32(-0.85%)
Dec 19, 2001
9995
10143
9877
10070
14,849,000
+72.11(+0.72%)
Dec 18, 2001
9893
10066
9876
9998
13,540,000
+106.42(+1.08%)
Dec 17, 2001
9809
9996
9748
9892
12,604,000
+80.82(+0.82%)
Dec 14, 2001
9765
9888
9661
9811
13,068,000
+44.70(+0.46%)
Dec 13, 2001
9889
9928
9691
9766
15,115,000
-128.36(-1.30%)
Dec 12, 2001
9887
9986
9745
9895
14,497,000
+6.44(+0.07%)
Dec 11, 2001
9926
10064
9794
9888
13,672,000
-33.08(-0.33%)
Dec 10, 2001
10047
10124
9868
9921
12,187,000
-128.05(-1.27%)
Dec 07, 2001
10099
10160
9939
10050
12,482,000
-49.60(-0.49%)
Dec 06, 2001
10114
10220
9998
10099
14,879,000
-15.20(-0.15%)
Dec 05, 2001
9891
10195
9876
10114
17,653,000
+220.46(+2.23%)
Dec 04, 2001
9766
9937
9700
9894
13,185,000
+129.88(+1.33%)
Dec 03, 2001
9849
9862
9652
9764
12,029,000
-87.60(-0.89%)
Nov 30, 2001
9829
9946
9752
9852
13,436,000
+22.14(+0.23%)
Nov 29, 2001
9710
9873
9630
9829
13,757,000
+117.56(+1.21%)
Nov 28, 2001
9867
9889
9663
9712
14,237,000
-160.74(-1.63%)
Nov 27, 2001
9980
10022
9776
9873
12,880,000
-110.15(-1.10%)
Nov 26, 2001
9962
10055
9862
9983
11,298,000
+23.04(+0.23%)
Nov 23, 2001
9833
9983
9804
9960
4,103,000
+125.03(+1.27%)
Nov 21, 2001
9894
9932
9746
9835
10,293,000
-66.70(-0.67%)
Nov 20, 2001
9969
10023
9825
9901
13,302,000
-75.08(-0.75%)
Nov 19, 2001
9870
10040
9827
9976
13,168,000
+109.47(+1.11%)
Nov 16, 2001
9872
9968
9754
9867
13,374,000
-5.40(-0.05%)
Nov 15, 2001
9825
9967
9745
9872
14,545,000
+48.78(+0.50%)
Nov 14, 2001
9751
9943
9684
9824
14,434,000
+72.66(+0.75%)
Nov 13, 2001
9551
9811
9551
9751
13,701,000
+196.58(+2.06%)
Nov 12, 2001
9606
9642
9348
9554
9,916,000
-53.63(-0.56%)
Nov 09, 2001
9587
9692
9479
9608
10,938,000
+20.48(+0.21%)
Nov 08, 2001
9558
9765
9507
9588
15,175,000
+33.15(+0.35%)
Nov 07, 2001
9585
9696
9458
9554
14,113,000
-36.75(-0.38%)
Nov 06, 2001
9437
9627
9316
9591
13,560,000
+150.09(+1.59%)
Nov 05, 2001
9327
9535
9327
9441
12,677,000
+117.49(+1.26%)
Nov 02, 2001
9265
9407
9153
9324
11,219,000
+59.64(+0.64%)
Nov 01, 2001
9087
9321
8988
9264
13,174,000
+188.76(+2.08%)
Oct 31, 2001
9124
9282
9018
9075
13,525,000
-46.84(-0.51%)
Oct 30, 2001
9265
9265
9012
9122
12,974,000
-147.52(-1.59%)
Oct 29, 2001
9543
9543
9233
9270
11,061,000
-275.67(-2.89%)
Oct 26, 2001
9462
9627
9369
9545
12,445,000
+82.27(+0.87%)
Oct 25, 2001
9342
9491
9143
9463
13,644,000
+117.28(+1.25%)
Oct 24, 2001
9341
9456
9218
9346
13,362,000
+5.54(+0.06%)
Oct 23, 2001
9379
9500
9249
9340
13,173,000
-36.95(-0.39%)
Oct 22, 2001
9204
9439
9101
9377
11,057,000
+172.92(+1.88%)
Oct 19, 2001
9163
9278
9028
9204
12,949,000
+40.89(+0.45%)
Oct 18, 2001
9231
9310
9061
9163
12,629,000
-69.75(-0.76%)
Oct 17, 2001
9390
9539
9200
9233
14,522,000
-151.26(-1.61%)
Oct 16, 2001
9346
9479
9240
9384
12,105,000
+36.61(+0.39%)
Oct 15, 2001
9341
9418
9181
9348
10,247,000
+3.46(+0.04%)
Oct 12, 2001
9409
9426
9146
9344
13,314,000
-66.29(-0.70%)
Oct 11, 2001
9243
9523
9204
9410
17,045,800
+169.59(+1.84%)
Oct 10, 2001
9052
9306
8975
9241
13,124,000
+188.42(+2.08%)
Oct 09, 2001
9067
9168
8927
9052
12,278,000
-15.50(-0.17%)
Oct 08, 2001
9116
9188
8938
9068
9,790,000
-51.83(-0.57%)
Oct 05, 2001
9059
9208
8894
9120
13,017,000
+58.89(+0.65%)
Oct 04, 2001
9127
9260
8982
9061
16,091,000
-62.90(-0.69%)
Oct 03, 2001
8946
9193
8801
9124
16,506,000
+173.19(+1.93%)
Oct 02, 2001
8837
9001
8738
8951
12,898,000
+113.76(+1.29%)
Oct 01, 2001
8846
8932
8660
8837
11,756,000
-10.73(-0.12%)
Sep 28, 2001
8679
8946
8634
8848
17,274,000
+166.14(+1.91%)
Sep 27, 2001
8567
8757
8398
8681
14,670,000
+114.03(+1.33%)
Sep 26, 2001
8660
8767
8457
8567
15,191,000
-92.58(-1.07%)
Sep 25, 2001
8606
8778
8436
8660
16,138,000
+56.11(+0.65%)
Sep 24, 2001
8242
8733
8242
8604
17,466,000
+368.05(+4.47%)
Sep 21, 2001
8357
8484
7927
8236
23,173,000
-140.40(-1.68%)
Sep 20, 2001
8376
8711
8304
8376
20,048,000
-382.92(-4.37%)
Sep 19, 2001
8904
8990
8453
8759
21,205,500
-144.27(-1.62%)
Sep 18, 2001
8923
9127
8744
8903
16,504,100
-17.30(-0.19%)
Sep 17, 2001
9295
9295
8755
8921
23,308,300
-684.81(-7.13%)
Sep 10, 2001
9603
9740
9431
9606
12,766,000
-0.34(-0.00%)
Sep 07, 2001
9841
9842
9507
9606
14,243,000
-234.99(-2.39%)
Sep 06, 2001
10028
10054
9762
9841
13,597,000
-192.46(-1.92%)
Sep 05, 2001
9998
10141
9821
10033
13,845,000
+35.81(+0.36%)
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.