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
3966
3966
3930
3943
0
-32.20(-0.81%)
Apr 28, 2005
3980
3983
3967
3975
0
-12.20(-0.31%)
Apr 27, 2005
3990
3993
3969
3988
0
-11.60(-0.29%)
Apr 26, 2005
4011
4021
3989
3999
0
-10.50(-0.26%)
Apr 25, 2005
4010
4010
4010
4010
0
+0.00(+0.00%)
Apr 22, 2005
3996
4024
3996
4010
0
+21.00(+0.53%)
Apr 21, 2005
3994
3994
3966
3989
0
-13.30(-0.33%)
Apr 20, 2005
4004
4032
3993
4002
0
+5.50(+0.14%)
Apr 19, 2005
3944
3996
3944
3996
0
+59.90(+1.52%)
Apr 18, 2005
3981
3981
3935
3936
0
-56.90(-1.42%)
Apr 15, 2005
4050
4050
3990
3993
0
-69.90(-1.72%)
Apr 14, 2005
4112
4112
4060
4063
0
-51.70(-1.26%)
Apr 13, 2005
4124
4139
4110
4115
0
-8.40(-0.20%)
Apr 12, 2005
4114
4123
4112
4123
0
+7.60(+0.18%)
Apr 11, 2005
4145
4145
4112
4116
0
-32.70(-0.79%)
Apr 08, 2005
4120
4148
4120
4148
0
+36.10(+0.88%)
Apr 07, 2005
4110
4120
4103
4112
0
+6.20(+0.15%)
Apr 06, 2005
4118
4138
4098
4106
0
-11.00(-0.27%)
Apr 05, 2005
4110
4117
4102
4117
0
+8.00(+0.19%)
Apr 04, 2005
4127
4127
4103
4109
0
-17.20(-0.42%)
Apr 01, 2005
4108
4129
4107
4126
0
+25.80(+0.63%)
Mar 31, 2005
4089
4114
4089
4101
0
+17.00(+0.42%)
Mar 30, 2005
4083
4095
4052
4084
0
-8.30(-0.20%)
Mar 29, 2005
4130
4144
4086
4092
0
-39.70(-0.96%)
Mar 28, 2005
4132
4132
4132
4132
0
+0.00(+0.00%)
Mar 24, 2005
4158
4163
4121
4132
0
-33.00(-0.79%)
Mar 23, 2005
4219
4219
4165
4165
0
-60.90(-1.44%)
Mar 22, 2005
4256
4256
4224
4226
0
-30.30(-0.71%)
Mar 21, 2005
4238
4256
4238
4256
0
+19.00(+0.45%)
Mar 18, 2005
4223
4242
4222
4237
0
+19.50(+0.46%)
Mar 17, 2005
4230
4233
4210
4217
0
-12.60(-0.30%)
Mar 16, 2005
4210
4237
4210
4230
0
+19.00(+0.45%)
Mar 15, 2005
4219
4230
4210
4211
0
-7.70(-0.18%)
Mar 14, 2005
4192
4220
4185
4219
0
+26.10(+0.62%)
Mar 11, 2005
4199
4199
4184
4192
0
-6.70(-0.16%)
Mar 10, 2005
4217
4218
4196
4199
0
-23.80(-0.56%)
Mar 09, 2005
4224
4235
4216
4223
0
-0.30(-0.01%)
Mar 08, 2005
4213
4226
4213
4223
0
+4.70(+0.11%)
Mar 07, 2005
4208
4227
4207
4219
0
+16.70(+0.40%)
Mar 04, 2005
4186
4210
4186
4202
0
+16.10(+0.38%)
Mar 03, 2005
4171
4198
4166
4186
0
+13.60(+0.33%)
Mar 02, 2005
4159
4181
4159
4172
0
+7.90(+0.19%)
Mar 01, 2005
4157
4164
4140
4164
0
+7.80(+0.19%)
Feb 28, 2005
4119
4159
4119
4156
0
+40.10(+0.97%)
Feb 25, 2005
4093
4121
4092
4116
0
+29.70(+0.73%)
Feb 24, 2005
4103
4121
4087
4087
0
-16.60(-0.40%)
Feb 23, 2005
4136
4136
4102
4103
0
-35.10(-0.85%)
Feb 22, 2005
4155
4160
4134
4138
0
-15.20(-0.37%)
Feb 21, 2005
4157
4159
4153
4154
0
+1.80(+0.04%)
Feb 18, 2005
4153
4156
4142
4152
0
-3.20(-0.08%)
Feb 17, 2005
4148
4160
4141
4155
0
+12.20(+0.29%)
Feb 16, 2005
4146
4159
4138
4143
0
+6.50(+0.16%)
Feb 15, 2005
4143
4150
4133
4136
0
-6.70(-0.16%)
Feb 14, 2005
4166
4178
4136
4143
0
-17.80(-0.43%)
Feb 11, 2005
4162
4170
4158
4161
0
+0.80(+0.02%)
Feb 10, 2005
4162
4164
4148
4160
0
-3.20(-0.08%)
Feb 09, 2005
4173
4180
4158
4163
0
-9.10(-0.22%)
Feb 08, 2005
4184
4184
4164
4172
0
-10.60(-0.25%)
Feb 07, 2005
4160
4189
4160
4183
0
+26.70(+0.64%)
Feb 04, 2005
4143
4160
4138
4156
0
+9.90(+0.24%)
Feb 03, 2005
4143
4154
4142
4146
0
+5.10(+0.12%)
Feb 02, 2005
4136
4146
4135
4141
0
+14.00(+0.34%)
Feb 01, 2005
4112
4130
4112
4127
0
+20.50(+0.50%)
Jan 31, 2005
4097
4109
4095
4107
0
+10.30(+0.25%)
Jan 28, 2005
4103
4114
4096
4096
0
-4.80(-0.12%)
Jan 27, 2005
4062
4106
4062
4101
0
+44.80(+1.10%)
Jan 26, 2005
4053
4070
4052
4056
548,450,624
+0.00(+0.00%)
Jan 25, 2005
4053
4070
4052
4056
0
+8.80(+0.22%)
Jan 24, 2005
4046
4055
4044
4048
0
+1.20(+0.03%)
Jan 21, 2005
4038
4048
4037
4046
0
+7.90(+0.20%)
Jan 20, 2005
4050
4050
4031
4038
0
-17.20(-0.42%)
Jan 19, 2005
4070
4082
4043
4056
0
-9.80(-0.24%)
Jan 18, 2005
4083
4095
4058
4066
0
-13.50(-0.33%)
Jan 17, 2005
4064
4084
4064
4079
0
+16.10(+0.40%)
Jan 14, 2005
4067
4068
4056
4063
0
-6.20(-0.15%)
Jan 13, 2005
4072
4086
4067
4069
0
+0.80(+0.02%)
Jan 12, 2005
4072
4073
4059
4068
0
-2.00(-0.05%)
Jan 11, 2005
4073
4084
4070
4070
0
-1.40(-0.03%)
Jan 10, 2005
4063
4076
4058
4072
0
+8.90(+0.22%)
Jan 07, 2005
4037
4068
4037
4063
0
+29.50(+0.73%)
Jan 06, 2005
4042
4042
4030
4033
0
-10.10(-0.25%)
Jan 05, 2005
4061
4061
4031
4043
0
-17.30(-0.43%)
Jan 04, 2005
4051
4062
4049
4061
0
+7.60(+0.19%)
Jan 03, 2005
4055
4056
4048
4053
159,295,392
+0.00(+0.00%)
Dec 31, 2004
4055
4056
4048
4053
0
-3.90(-0.10%)
Dec 30, 2004
4044
4057
4044
4057
0
+13.00(+0.32%)
Dec 29, 2004
4048
4048
4039
4044
0
-5.30(-0.13%)
Dec 28, 2004
4031
4049
4030
4049
0
+0.00(+0.00%)
Dec 27, 2004
4031
4049
4030
4049
0
+0.00(+0.00%)
Dec 24, 2004
4031
4049
4030
4049
0
+19.90(+0.49%)
Dec 23, 2004
4036
4037
4022
4029
0
-8.00(-0.20%)
Dec 22, 2004
4021
4044
4021
4037
0
+19.10(+0.48%)
Dec 21, 2004
4002
4023
4001
4018
0
+19.90(+0.50%)
Dec 20, 2004
3996
3999
3987
3998
0
+3.10(+0.08%)
Dec 17, 2004
3982
4003
3975
3995
0
+13.00(+0.33%)
Dec 16, 2004
3957
3986
3957
3982
0
+29.30(+0.74%)
Dec 15, 2004
3939
3964
3938
3953
0
+16.20(+0.41%)
Dec 14, 2004
3926
3939
3926
3937
0
+17.30(+0.44%)
Dec 13, 2004
3911
3930
3911
3920
0
+8.10(+0.21%)
Dec 10, 2004
3899
3924
3899
3911
0
+12.50(+0.32%)
Dec 09, 2004
3908
3921
3889
3899
0
-10.90(-0.28%)
Dec 08, 2004
3937
3937
3904
3910
0
-29.90(-0.76%)
Dec 07, 2004
3958
3970
3939
3940
0
-20.20(-0.51%)
Dec 06, 2004
3951
3972
3951
3960
0
+8.50(+0.22%)
Dec 03, 2004
3950
3960
3946
3951
0
-3.70(-0.09%)
Dec 02, 2004
3920
3960
3920
3955
0
+40.80(+1.04%)
Dec 01, 2004
3944
3946
3914
3914
0
-28.50(-0.72%)
Nov 30, 2004
3938
3953
3935
3943
0
+4.70(+0.12%)
Nov 29, 2004
3922
3943
3922
3938
0
+15.20(+0.39%)
Nov 26, 2004
3917
3928
3906
3923
0
+8.10(+0.21%)
Nov 25, 2004
3898
3917
3898
3915
0
+20.10(+0.52%)
Nov 24, 2004
3880
3901
3879
3895
0
+15.80(+0.41%)
Nov 23, 2004
3852
3879
3852
3879
0
+32.10(+0.83%)
Nov 22, 2004
3885
3885
3842
3847
0
-40.50(-1.04%)
Nov 19, 2004
3892
3892
3882
3887
0
-6.10(-0.16%)
Nov 18, 2004
3890
3902
3890
3893
0
+3.50(+0.09%)
Nov 17, 2004
3878
3892
3876
3890
0
+10.00(+0.26%)
Nov 16, 2004
3890
3892
3874
3880
0
-11.00(-0.28%)
Nov 15, 2004
3874
3892
3874
3891
0
+18.30(+0.47%)
Nov 12, 2004
3875
3877
3865
3873
0
-1.00(-0.03%)
Nov 11, 2004
3863
3877
3862
3874
0
+15.90(+0.41%)
Nov 10, 2004
3846
3858
3843
3858
0
+11.20(+0.29%)
Nov 09, 2004
3834
3851
3834
3846
0
+13.60(+0.35%)
Nov 08, 2004
3850
3860
3830
3833
0
-21.60(-0.56%)
Nov 05, 2004
3850
3867
3850
3854
0
+4.70(+0.12%)
Nov 04, 2004
3839
3864
3836
3850
0
+10.60(+0.28%)
Nov 03, 2004
3803
3839
3803
3839
0
+33.60(+0.88%)
Nov 02, 2004
3800
3809
3796
3806
0
+8.20(+0.22%)
Nov 01, 2004
3788
3797
3784
3797
0
+11.10(+0.29%)
Oct 29, 2004
3775
3786
3772
3786
0
+2.30(+0.06%)
Oct 28, 2004
3757
3788
3757
3784
0
+30.30(+0.81%)
Oct 27, 2004
3721
3758
3721
3754
0
+35.50(+0.95%)
Oct 26, 2004
3696
3726
3696
3718
0
+23.80(+0.64%)
Oct 25, 2004
3721
3721
3688
3694
0
-26.30(-0.71%)
Oct 22, 2004
3721
3727
3718
3721
0
+5.00(+0.13%)
Oct 21, 2004
3712
3718
3705
3716
0
+4.80(+0.13%)
Oct 20, 2004
3723
3727
3711
3711
0
-17.10(-0.46%)
Oct 19, 2004
3720
3729
3719
3728
0
+6.80(+0.18%)
Oct 18, 2004
3730
3730
3716
3721
0
-9.20(-0.25%)
Oct 15, 2004
3719
3732
3718
3730
0
+10.50(+0.28%)
Oct 14, 2004
3724
3724
3716
3720
0
-14.10(-0.38%)
Oct 13, 2004
3724
3734
3721
3734
0
+6.90(+0.19%)
Oct 12, 2004
3713
3730
3712
3727
0
+12.50(+0.34%)
Oct 11, 2004
3698
3715
3698
3715
0
+18.60(+0.50%)
Oct 08, 2004
3708
3709
3692
3696
0
-14.50(-0.39%)
Oct 07, 2004
3710
3722
3703
3710
0
+1.50(+0.04%)
Oct 06, 2004
3708
3727
3708
3709
0
+4.00(+0.11%)
Oct 05, 2004
3707
3710
3699
3705
0
+1.90(+0.05%)
Oct 04, 2004
3675
3703
3675
3703
0
+34.10(+0.93%)
Oct 01, 2004
3675
3681
3664
3669
0
-5.70(-0.16%)
Sep 30, 2004
3670
3683
3670
3675
0
+7.60(+0.21%)
Sep 29, 2004
3647
3671
3647
3667
0
+29.20(+0.80%)
Sep 28, 2004
3630
3640
3625
3638
0
+5.10(+0.14%)
Sep 27, 2004
3637
3646
3623
3633
0
-2.80(-0.08%)
Sep 24, 2004
3645
3646
3631
3636
0
-10.30(-0.28%)
Sep 23, 2004
3649
3651
3637
3646
0
-6.70(-0.18%)
Sep 22, 2004
3647
3656
3647
3653
0
+9.90(+0.27%)
Sep 21, 2004
3639
3645
3628
3643
0
+1.30(+0.04%)
Sep 20, 2004
3650
3650
3638
3641
0
-2.50(-0.07%)
Sep 17, 2004
3639
3648
3637
3644
0
+7.20(+0.20%)
Sep 16, 2004
3633
3640
3616
3637
0
+0.20(+0.01%)
Sep 15, 2004
3632
3642
3628
3636
0
+6.30(+0.17%)
Sep 14, 2004
3618
3631
3618
3630
0
+14.70(+0.41%)
Sep 13, 2004
3602
3620
3601
3616
0
+13.00(+0.36%)
Sep 10, 2004
3599
3614
3599
3602
0
+4.10(+0.11%)
Sep 09, 2004
3597
3608
3594
3598
0
+2.50(+0.07%)
Sep 08, 2004
3594
3603
3590
3596
0
+0.30(+0.01%)
Sep 07, 2004
3586
3598
3586
3596
0
+10.80(+0.30%)
Sep 06, 2004
3585
3589
3582
3585
0
+0.40(+0.01%)
Sep 03, 2004
3596
3600
3583
3584
0
-10.30(-0.29%)
Sep 02, 2004
3584
3597
3584
3595
0
+13.10(+0.37%)
Sep 01, 2004
3563
3591
3563
3582
0
+19.70(+0.55%)
Aug 31, 2004
3563
3570
3561
3562
0
-0.50(-0.01%)
Aug 30, 2004
3568
3576
3560
3562
0
-6.30(-0.18%)
Aug 27, 2004
3540
3575
3540
3569
0
+30.80(+0.87%)
Aug 26, 2004
3530
3543
3530
3538
0
+7.50(+0.21%)
Aug 25, 2004
3540
3541
3524
3530
0
-9.30(-0.26%)
Aug 24, 2004
3536
3542
3531
3540
0
+4.60(+0.13%)
Aug 23, 2004
3511
3543
3511
3535
0
+27.30(+0.78%)
Aug 20, 2004
3502
3513
3499
3508
0
+9.50(+0.27%)
Aug 19, 2004
3490
3503
3490
3498
0
+9.70(+0.28%)
Aug 18, 2004
3496
3500
3485
3489
0
-6.80(-0.19%)
Aug 17, 2004
3487
3502
3486
3495
0
+14.70(+0.42%)
Aug 16, 2004
3491
3493
3479
3481
0
-8.40(-0.24%)
Aug 13, 2004
3496
3502
3486
3489
0
-6.60(-0.19%)
Aug 12, 2004
3518
3518
3493
3496
0
-24.40(-0.69%)
Aug 11, 2004
3515
3534
3515
3520
0
+10.90(+0.31%)
Aug 10, 2004
3518
3525
3509
3509
0
-10.30(-0.29%)
Aug 09, 2004
3537
3537
3506
3520
0
-19.40(-0.55%)
Aug 06, 2004
3542
3543
3528
3539
0
-7.30(-0.21%)
Aug 05, 2004
3556
3556
3533
3546
0
-9.30(-0.26%)
Aug 04, 2004
3567
3568
3551
3556
0
-9.80(-0.27%)
Aug 03, 2004
3555
3572
3555
3565
0
+10.80(+0.30%)
Aug 02, 2004
3545
3558
3543
3554
0
+8.40(+0.24%)
Jul 30, 2004
3517
3548
3517
3546
0
+33.50(+0.95%)
Jul 29, 2004
3513
3521
3512
3513
0
+2.30(+0.07%)
Jul 28, 2004
3501
3517
3501
3510
0
+10.20(+0.29%)
Jul 27, 2004
3497
3510
3497
3500
0
+4.50(+0.13%)
Jul 26, 2004
3492
3499
3489
3496
0
-0.10(-0.00%)
Jul 23, 2004
3506
3515
3496
3496
0
-9.80(-0.28%)
Jul 22, 2004
3525
3525
3496
3506
0
-22.60(-0.64%)
Jul 21, 2004
3509
3528
3509
3528
0
+21.00(+0.60%)
Jul 20, 2004
3533
3533
3503
3507
0
-28.00(-0.79%)
Jul 19, 2004
3534
3537
3529
3535
0
+1.60(+0.05%)
Jul 16, 2004
3528
3540
3524
3534
0
+5.80(+0.16%)
Jul 15, 2004
3525
3532
3521
3528
0
+3.60(+0.10%)
Jul 14, 2004
3553
3554
3521
3524
0
-30.80(-0.87%)
Jul 13, 2004
3555
3556
3549
3555
0
+0.90(+0.03%)
Jul 12, 2004
3560
3563
3552
3554
0
-4.90(-0.14%)
Jul 09, 2004
3561
3561
3548
3559
0
-3.90(-0.11%)
Jul 08, 2004
3560
3563
3547
3563
0
+2.90(+0.08%)
Jul 07, 2004
3549
3560
3542
3560
0
+8.40(+0.24%)
Jul 06, 2004
3536
3558
3536
3552
0
+17.10(+0.48%)
Jul 05, 2004
3532
3534
3519
3534
0
+2.90(+0.08%)
Jul 02, 2004
3532
3534
3523
3532
0
-2.50(-0.07%)
Jul 01, 2004
3532
3537
3526
3534
0
+3.70(+0.10%)
Jun 30, 2004
3519
3532
3517
3530
0
+12.80(+0.36%)
Jun 29, 2004
3518
3524
3511
3518
0
-1.00(-0.03%)
Jun 28, 2004
3524
3524
3512
3518
0
-4.50(-0.13%)
Jun 25, 2004
3525
3532
3522
3523
0
-1.80(-0.05%)
Jun 24, 2004
3545
3545
3519
3525
0
-20.50(-0.58%)
Jun 23, 2004
3535
3549
3535
3545
0
+11.40(+0.32%)
Jun 22, 2004
3546
3546
3532
3534
0
-13.50(-0.38%)
Jun 21, 2004
3526
3549
3525
3547
0
+24.10(+0.68%)
Jun 18, 2004
3513
3527
3512
3523
0
+16.50(+0.47%)
Jun 17, 2004
3487
3507
3486
3507
0
+22.20(+0.64%)
Jun 16, 2004
3470
3488
3470
3485
0
+17.00(+0.49%)
Jun 15, 2004
3473
3474
3459
3468
0
-10.50(-0.30%)
Jun 14, 2004
3472
3481
3472
3478
409,529,984
+0.00(+0.00%)
Jun 11, 2004
3472
3481
3472
3478
0
+9.00(+0.26%)
Jun 10, 2004
3466
3473
3460
3469
0
+2.50(+0.07%)
Jun 09, 2004
3484
3484
3461
3467
0
-15.80(-0.45%)
Jun 08, 2004
3488
3498
3480
3482
0
+0.10(+0.00%)
Jun 07, 2004
3469
3485
3469
3482
0
+15.70(+0.45%)
Jun 04, 2004
3466
3470
3459
3467
0
+1.00(+0.03%)
Jun 03, 2004
3471
3475
3461
3466
0
-7.50(-0.22%)
Jun 02, 2004
3456
3474
3456
3473
0
+18.50(+0.54%)
Jun 01, 2004
3456
3459
3451
3455
0
-2.30(-0.07%)
May 31, 2004
3448
3461
3447
3457
0
+9.60(+0.28%)
May 28, 2004
3444
3462
3444
3447
0
+6.10(+0.18%)
May 27, 2004
3424
3442
3423
3441
0
+18.90(+0.55%)
May 26, 2004
3399
3426
3399
3422
0
+28.60(+0.84%)
May 25, 2004
3400
3407
3390
3394
0
-4.70(-0.14%)
May 24, 2004
3398
3404
3392
3398
0
+4.20(+0.12%)
May 21, 2004
3378
3396
3377
3394
0
+15.30(+0.45%)
May 20, 2004
3391
3391
3376
3379
0
-10.90(-0.32%)
May 19, 2004
3374
3390
3370
3390
0
+17.30(+0.51%)
May 18, 2004
3350
3373
3347
3372
0
+23.10(+0.69%)
May 17, 2004
3368
3370
3348
3349
0
-17.40(-0.52%)
May 14, 2004
3375
3378
3365
3367
0
-9.40(-0.28%)
May 13, 2004
3383
3391
3376
3376
0
-7.70(-0.23%)
May 12, 2004
3366
3385
3366
3384
0
+21.00(+0.62%)
May 11, 2004
3362
3363
3348
3363
0
+1.00(+0.03%)
May 10, 2004
3400
3400
3362
3362
0
-39.30(-1.16%)
May 07, 2004
3401
3406
3387
3401
0
-5.30(-0.16%)
May 06, 2004
3413
3415
3397
3406
0
-7.20(-0.21%)
May 05, 2004
3402
3418
3401
3414
0
+15.30(+0.45%)
May 04, 2004
3391
3404
3391
3398
0
+10.40(+0.31%)
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.