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 30, 2001
5580
5653
5571
5640
0
+64.06(+1.15%)
Apr 27, 2001
5462
5607
5445
5576
0
+94.24(+1.72%)
Apr 26, 2001
5419
5492
5374
5482
0
+73.89(+1.37%)
Apr 25, 2001
5408
5425
5375
5408
0
-16.59(-0.31%)
Apr 24, 2001
5400
5488
5391
5424
0
+27.58(+0.51%)
Apr 23, 2001
5424
5433
5371
5397
0
-52.49(-0.96%)
Apr 20, 2001
5483
5531
5431
5449
0
-30.71(-0.56%)
Apr 19, 2001
5530
5532
5437
5480
0
-25.03(-0.45%)
Apr 18, 2001
5429
5534
5416
5505
0
+164.10(+3.07%)
Apr 17, 2001
5271
5362
5217
5341
0
-31.73(-0.59%)
Apr 12, 2001
5360
5403
5330
5373
0
+11.18(+0.21%)
Apr 11, 2001
5346
5404
5310
5362
0
+30.30(+0.57%)
Apr 10, 2001
5214
5336
5192
5331
0
+148.01(+2.86%)
Apr 09, 2001
5107
5217
5102
5183
0
+43.51(+0.85%)
Apr 06, 2001
5232
5233
5087
5140
0
-18.85(-0.37%)
Apr 05, 2001
5104
5197
5085
5159
0
+86.74(+1.71%)
Apr 04, 2001
4946
5086
4873
5072
0
+67.82(+1.36%)
Apr 03, 2001
5153
5153
4990
5004
0
-206.48(-3.96%)
Apr 02, 2001
5218
5218
5112
5210
0
+30.03(+0.58%)
Mar 31, 2001
5132
5234
5132
5180
0
+22.53(+0.44%)
Mar 30, 2001
5072
5163
5029
5158
0
+7.49(+0.15%)
Mar 29, 2001
5243
5243
5119
5150
0
-85.17(-1.63%)
Mar 28, 2001
5104
5236
5080
5236
0
+110.80(+2.16%)
Mar 27, 2001
5004
5127
4983
5125
0
+0.00(+0.00%)
Mar 26, 2001
5004
5127
4983
5125
0
+173.67(+3.51%)
Mar 24, 2001
4922
4969
4912
4951
0
+126.31(+2.62%)
Mar 23, 2001
4992
5001
4804
4825
0
-198.94(-3.96%)
Mar 22, 2001
5051
5063
4977
5024
0
-114.64(-2.23%)
Mar 21, 2001
5115
5146
5093
5138
0
+89.80(+1.78%)
Mar 20, 2001
5100
5171
5035
5049
0
+0.00(+0.00%)
Mar 19, 2001
5100
5171
5035
5049
0
-56.17(-1.10%)
Mar 17, 2001
5198
5198
5091
5105
0
-72.89(-1.41%)
Mar 16, 2001
5147
5180
5061
5178
0
+62.16(+1.22%)
Mar 15, 2001
5243
5243
4965
5116
0
-71.37(-1.38%)
Mar 14, 2001
5158
5224
5155
5187
0
-55.53(-1.06%)
Mar 13, 2001
5326
5326
5217
5242
0
+0.00(+0.00%)
Mar 12, 2001
5326
5326
5217
5242
0
-126.49(-2.36%)
Mar 10, 2001
5394
5423
5342
5369
0
-69.77(-1.28%)
Mar 09, 2001
5463
5507
5411
5439
0
-45.02(-0.82%)
Mar 08, 2001
5429
5490
5398
5484
0
+26.40(+0.48%)
Mar 07, 2001
5401
5469
5383
5457
0
+88.45(+1.65%)
Mar 06, 2001
5325
5373
5275
5369
0
+0.00(+0.00%)
Mar 05, 2001
5325
5373
5275
5369
0
+76.91(+1.45%)
Mar 03, 2001
5329
5366
5260
5292
0
-49.42(-0.93%)
Mar 02, 2001
5334
5348
5260
5341
0
-26.14(-0.49%)
Mar 01, 2001
5391
5444
5340
5367
0
-70.28(-1.29%)
Feb 28, 2001
5440
5451
5380
5438
0
+22.66(+0.42%)
Feb 27, 2001
5373
5430
5342
5415
0
+0.00(+0.00%)
Feb 26, 2001
5373
5430
5342
5415
0
+92.26(+1.73%)
Feb 24, 2001
5456
5466
5303
5323
0
-129.64(-2.38%)
Feb 23, 2001
5437
5510
5410
5452
0
-21.89(-0.40%)
Feb 22, 2001
5517
5539
5433
5474
0
-74.37(-1.34%)
Feb 21, 2001
5593
5640
5516
5549
0
-36.01(-0.64%)
Feb 20, 2001
5571
5610
5571
5585
0
+0.00(+0.00%)
Feb 19, 2001
5571
5610
5571
5585
0
-10.38(-0.19%)
Feb 17, 2001
5651
5662
5583
5595
0
-109.40(-1.92%)
Feb 16, 2001
5665
5709
5629
5705
0
+60.30(+1.07%)
Feb 15, 2001
5702
5704
5631
5644
0
-94.80(-1.65%)
Feb 14, 2001
5790
5791
5720
5739
0
-20.45(-0.36%)
Feb 13, 2001
5700
5778
5700
5759
0
+0.00(+0.00%)
Feb 12, 2001
5700
5778
5700
5759
0
+47.12(+0.82%)
Feb 10, 2001
5765
5773
5702
5712
0
-61.10(-1.06%)
Feb 09, 2001
5771
5816
5753
5773
0
+21.32(+0.37%)
Feb 08, 2001
5813
5813
5745
5752
0
-100.21(-1.71%)
Feb 07, 2001
5832
5859
5801
5852
0
+28.86(+0.50%)
Feb 06, 2001
5796
5839
5785
5823
0
+0.00(+0.00%)
Feb 05, 2001
5796
5839
5785
5823
0
-2.88(-0.05%)
Feb 03, 2001
5921
5934
5824
5826
0
-73.35(-1.24%)
Feb 02, 2001
5936
5970
5871
5900
0
-98.77(-1.65%)
Feb 01, 2001
5933
5999
5914
5998
0
+81.34(+1.37%)
Jan 31, 2001
5896
5948
5860
5917
0
+29.25(+0.50%)
Jan 30, 2001
5930
5935
5874
5888
0
+0.00(+0.00%)
Jan 29, 2001
5930
5935
5874
5888
0
-37.72(-0.64%)
Jan 27, 2001
5828
5935
5828
5926
0
-9.06(-0.15%)
Jan 26, 2001
5861
5960
5851
5935
0
+34.36(+0.58%)
Jan 25, 2001
5898
5925
5863
5900
0
+60.59(+1.04%)
Jan 24, 2001
5817
5851
5804
5840
0
-43.03(-0.73%)
Jan 23, 2001
5845
5901
5806
5883
0
+0.00(+0.00%)
Jan 22, 2001
5845
5901
5806
5883
0
+37.03(+0.63%)
Jan 20, 2001
5916
5963
5840
5846
0
-14.43(-0.25%)
Jan 19, 2001
5868
5919
5838
5860
0
-23.93(-0.41%)
Jan 18, 2001
5807
5908
5807
5884
0
+122.42(+2.12%)
Jan 17, 2001
5820
5838
5749
5762
0
-71.71(-1.23%)
Jan 16, 2001
5811
5854
5796
5833
0
+0.00(+0.00%)
Jan 15, 2001
5811
5854
5796
5833
0
-0.96(-0.02%)
Jan 13, 2001
5739
5842
5738
5834
0
+131.56(+2.31%)
Jan 12, 2001
5663
5703
5632
5703
0
+49.43(+0.87%)
Jan 11, 2001
5672
5686
5604
5653
0
-9.84(-0.17%)
Jan 10, 2001
5779
5793
5628
5663
0
-69.61(-1.21%)
Jan 09, 2001
5716
5758
5695
5733
0
+0.00(+0.00%)
Jan 08, 2001
5716
5758
5695
5733
0
-25.22(-0.44%)
Jan 06, 2001
5799
5862
5733
5758
0
-57.97(-1.00%)
Jan 05, 2001
5890
5890
5765
5816
0
+131.94(+2.32%)
Jan 04, 2001
5768
5768
5631
5684
0
-114.85(-1.98%)
Jan 03, 2001
5956
5956
5775
5799
0
+0.00(+0.00%)
Jan 02, 2001
5956
5956
5775
5799
0
-127.52(-2.15%)
Dec 30, 2000
5932
5981
5895
5926
0
+5.82(+0.10%)
Dec 29, 2000
5881
5925
5878
5921
0
+63.45(+1.08%)
Dec 28, 2000
5769
5874
5769
5857
0
+0.00(+0.00%)
Dec 27, 2000
5769
5874
5769
5857
0
+73.42(+1.27%)
Dec 23, 2000
5773
5805
5735
5784
0
+24.81(+0.43%)
Dec 22, 2000
5705
5810
5674
5759
0
-7.38(-0.13%)
Dec 21, 2000
5868
5902
5749
5766
0
-192.56(-3.23%)
Dec 20, 2000
5849
5972
5849
5959
0
+71.37(+1.21%)
Dec 19, 2000
5833
5938
5833
5887
0
+0.00(+0.00%)
Dec 18, 2000
5833
5938
5833
5887
0
+47.95(+0.82%)
Dec 16, 2000
5855
5885
5819
5840
0
-66.11(-1.12%)
Dec 15, 2000
5919
5939
5846
5906
0
-56.64(-0.95%)
Dec 14, 2000
6097
6126
5942
5962
0
-85.37(-1.41%)
Dec 13, 2000
6072
6104
6027
6048
0
-30.22(-0.50%)
Dec 12, 2000
6006
6090
6006
6078
0
+0.00(+0.00%)
Dec 11, 2000
6006
6090
6006
6078
0
+138.56(+2.33%)
Dec 09, 2000
6003
6103
5937
5939
0
-45.37(-0.76%)
Dec 08, 2000
5917
6021
5901
5985
0
-0.55(-0.01%)
Dec 07, 2000
6085
6109
5967
5985
0
-9.65(-0.16%)
Dec 06, 2000
5837
5995
5837
5995
0
+203.38(+3.51%)
Dec 05, 2000
5933
5933
5763
5792
0
+0.00(+0.00%)
Dec 04, 2000
5933
5933
5763
5792
0
-136.99(-2.31%)
Dec 02, 2000
5942
6023
5915
5928
0
+0.42(+0.01%)
Dec 01, 2000
5993
6016
5894
5928
0
-132.57(-2.19%)
Nov 30, 2000
6013
6092
5979
6061
0
-8.57(-0.14%)
Nov 29, 2000
6145
6173
6055
6069
0
-102.11(-1.65%)
Nov 28, 2000
6199
6254
6167
6171
0
+0.00(+0.00%)
Nov 27, 2000
6199
6254
6167
6171
0
+25.68(+0.42%)
Nov 25, 2000
6048
6163
5989
6146
0
+92.61(+1.53%)
Nov 24, 2000
5950
6055
5933
6053
0
+108.34(+1.82%)
Nov 23, 2000
6043
6050
5937
5945
0
-136.32(-2.24%)
Nov 22, 2000
6021
6117
6013
6081
0
+59.23(+0.98%)
Nov 21, 2000
6179
6195
6006
6022
0
+0.00(+0.00%)
Nov 20, 2000
6179
6195
6006
6022
0
-140.13(-2.27%)
Nov 18, 2000
6222
6273
6162
6162
0
-121.14(-1.93%)
Nov 17, 2000
6290
6291
6221
6283
0
-18.72(-0.30%)
Nov 16, 2000
6223
6313
6197
6302
0
+75.80(+1.22%)
Nov 15, 2000
6082
6240
6073
6226
0
+188.25(+3.12%)
Nov 14, 2000
6105
6133
5997
6038
0
+0.00(+0.00%)
Nov 13, 2000
6105
6133
5997
6038
0
-109.76(-1.79%)
Nov 11, 2000
6262
6306
6138
6147
0
-123.66(-1.97%)
Nov 10, 2000
6292
6331
6237
6271
0
-64.88(-1.02%)
Nov 09, 2000
6424
6453
6332
6336
0
-50.04(-0.78%)
Nov 08, 2000
6394
6395
6330
6386
0
+33.83(+0.53%)
Nov 07, 2000
6460
6460
6349
6352
0
+0.00(+0.00%)
Nov 06, 2000
6460
6460
6349
6352
0
-46.68(-0.73%)
Nov 04, 2000
6428
6445
6372
6399
0
-1.39(-0.02%)
Nov 03, 2000
6419
6441
6383
6400
0
-8.74(-0.14%)
Nov 02, 2000
6435
6435
6347
6409
0
+11.39(+0.18%)
Nov 01, 2000
6347
6400
6321
6398
0
+100.82(+1.60%)
Oct 31, 2000
6232
6297
6231
6297
0
+0.00(+0.00%)
Oct 30, 2000
6232
6297
6231
6297
0
+27.91(+0.45%)
Oct 27, 2000
6275
6320
6226
6269
0
+60.51(+0.97%)
Oct 26, 2000
6200
6297
6186
6208
0
-69.48(-1.11%)
Oct 25, 2000
6246
6301
6188
6278
0
-45.84(-0.72%)
Oct 24, 2000
6194
6324
6151
6324
0
+141.40(+2.29%)
Oct 23, 2000
6123
6204
6120
6182
0
+32.90(+0.54%)
Oct 20, 2000
6109
6183
6052
6149
0
+82.96(+1.37%)
Oct 19, 2000
6013
6071
5965
6066
0
+129.13(+2.17%)
Oct 18, 2000
5998
6012
5834
5937
0
-129.80(-2.14%)
Oct 17, 2000
6097
6152
6067
6067
0
-20.89(-0.34%)
Oct 16, 2000
6158
6158
6044
6088
0
+23.83(+0.39%)
Oct 13, 2000
5863
6064
5828
6064
0
+73.51(+1.23%)
Oct 12, 2000
6025
6077
5848
5991
0
+34.58(+0.58%)
Oct 11, 2000
6063
6096
5948
5956
0
-187.18(-3.05%)
Oct 10, 2000
6167
6185
6115
6143
0
+33.24(+0.54%)
Oct 09, 2000
6220
6228
6083
6110
0
-148.35(-2.37%)
Oct 06, 2000
6323
6356
6229
6258
0
-76.71(-1.21%)
Oct 05, 2000
6318
6370
6305
6335
0
+38.99(+0.62%)
Oct 04, 2000
6367
6389
6285
6296
0
-104.30(-1.63%)
Oct 03, 2000
6315
6434
6305
6400
0
+51.19(+0.81%)
Oct 02, 2000
6150
6384
6150
6349
0
+82.61(+1.32%)
Sep 29, 2000
6291
6367
6249
6267
0
-44.40(-0.70%)
Sep 28, 2000
6359
6371
6254
6311
0
-8.76(-0.14%)
Sep 27, 2000
6259
6372
6234
6320
0
+25.73(+0.41%)
Sep 26, 2000
6297
6349
6277
6294
0
-42.22(-0.67%)
Sep 25, 2000
6344
6347
6276
6336
0
+77.70(+1.24%)
Sep 22, 2000
6111
6260
6085
6259
0
+3.81(+0.06%)
Sep 21, 2000
6414
6447
6216
6255
0
-150.66(-2.35%)
Sep 20, 2000
6570
6570
6396
6405
0
-124.52(-1.91%)
Sep 19, 2000
6483
6535
6468
6530
0
+7.57(+0.12%)
Sep 18, 2000
6562
6584
6471
6522
0
-92.27(-1.39%)
Sep 15, 2000
6620
6633
6570
6615
0
-23.26(-0.35%)
Sep 14, 2000
6606
6683
6591
6638
0
+69.02(+1.05%)
Sep 13, 2000
6697
6729
6565
6569
0
-128.91(-1.92%)
Sep 12, 2000
6639
6714
6621
6698
0
+22.79(+0.34%)
Sep 11, 2000
6723
6736
6651
6675
0
-28.35(-0.42%)
Sep 08, 2000
6814
6845
6693
6703
0
-131.10(-1.92%)
Sep 07, 2000
6781
6848
6769
6834
0
+37.67(+0.55%)
Sep 06, 2000
6836
6873
6795
6797
0
-59.97(-0.87%)
Sep 05, 2000
6929
6929
6839
6857
0
-65.57(-0.95%)
Sep 04, 2000
6823
6945
6823
6922
0
+108.67(+1.59%)
Sep 01, 2000
6649
6844
6649
6814
0
+188.24(+2.84%)
Aug 31, 2000
6636
6669
6562
6625
0
-9.20(-0.14%)
Aug 30, 2000
6627
6698
6588
6635
0
+0.63(+0.01%)
Aug 29, 2000
6609
6643
6562
6634
0
+18.97(+0.29%)
Aug 28, 2000
6599
6639
6571
6615
0
+19.91(+0.30%)
Aug 25, 2000
6485
6602
6485
6595
0
+133.18(+2.06%)
Aug 24, 2000
6513
6523
6455
6462
0
-39.77(-0.61%)
Aug 23, 2000
6540
6553
6450
6502
0
-12.01(-0.18%)
Aug 22, 2000
6599
6605
6514
6514
0
-57.92(-0.88%)
Aug 21, 2000
6560
6615
6530
6572
0
-22.72(-0.34%)
Aug 18, 2000
6640
6650
6588
6594
0
-40.99(-0.62%)
Aug 17, 2000
6712
6712
6601
6635
0
-48.74(-0.73%)
Aug 16, 2000
6667
6711
6646
6684
0
+47.47(+0.72%)
Aug 15, 2000
6646
6677
6605
6637
0
+27.25(+0.41%)
Aug 14, 2000
6613
6626
6555
6609
0
+56.36(+0.86%)
Aug 11, 2000
6570
6581
6514
6553
0
-9.54(-0.15%)
Aug 10, 2000
6565
6611
6540
6563
0
-7.64(-0.12%)
Aug 09, 2000
6555
6619
6554
6570
0
+37.74(+0.58%)
Aug 08, 2000
6519
6573
6492
6532
0
+13.40(+0.21%)
Aug 07, 2000
6462
6537
6448
6519
0
+57.69(+0.89%)
Aug 04, 2000
6424
6479
6391
6461
0
+106.42(+1.67%)
Aug 03, 2000
6465
6487
6355
6355
0
-174.98(-2.68%)
Aug 02, 2000
6539
6573
6474
6530
0
-2.38(-0.04%)
Aug 01, 2000
6525
6569
6508
6532
0
-10.20(-0.16%)
Jul 31, 2000
6413
6542
6375
6542
0
+126.77(+1.98%)
Jul 28, 2000
6508
6536
6396
6416
0
-95.81(-1.47%)
Jul 27, 2000
6513
6582
6465
6512
0
+18.53(+0.29%)
Jul 26, 2000
6540
6540
6467
6493
0
+29.09(+0.45%)
Jul 25, 2000
6577
6577
6459
6464
0
-38.66(-0.59%)
Jul 24, 2000
6474
6540
6444
6503
0
+38.45(+0.59%)
Jul 21, 2000
6545
6578
6451
6464
0
-99.65(-1.52%)
Jul 20, 2000
6499
6567
6484
6564
0
+68.66(+1.06%)
Jul 19, 2000
6543
6558
6486
6495
0
-19.43(-0.30%)
Jul 18, 2000
6625
6625
6515
6515
0
-104.71(-1.58%)
Jul 17, 2000
6605
6631
6583
6619
0
+48.89(+0.74%)
Jul 13, 2000
6547
6588
6492
6570
0
+33.85(+0.52%)
Jul 12, 2000
6506
6556
6490
6537
0
+46.16(+0.71%)
Jul 11, 2000
6518
6518
6423
6490
0
+2.93(+0.05%)
Jul 10, 2000
6472
6588
6472
6487
0
-78.55(-1.20%)
Jul 07, 2000
6472
6568
6446
6566
0
+112.00(+1.74%)
Jul 06, 2000
6434
6466
6393
6454
0
-8.73(-0.14%)
Jul 05, 2000
6503
6573
6431
6463
0
-32.07(-0.49%)
Jul 04, 2000
6501
6504
6459
6495
0
-13.70(-0.21%)
Jul 03, 2000
6462
6508
6414
6508
0
+61.93(+0.96%)
Jun 30, 2000
6430
6496
6392
6447
0
+45.72(+0.71%)
Jun 29, 2000
6618
6631
6401
6401
0
-207.14(-3.13%)
Jun 28, 2000
6551
6613
6510
6608
0
+39.87(+0.61%)
Jun 27, 2000
6631
6635
6516
6568
0
-18.17(-0.28%)
Jun 26, 2000
6549
6611
6525
6586
0
+40.91(+0.63%)
Jun 23, 2000
6439
6549
6418
6545
0
+70.47(+1.09%)
Jun 22, 2000
6514
6549
6458
6475
0
-15.88(-0.24%)
Jun 21, 2000
6537
6573
6461
6491
0
-64.16(-0.98%)
Jun 20, 2000
6570
6592
6536
6555
0
+49.76(+0.76%)
Jun 19, 2000
6436
6522
6436
6505
0
+48.90(+0.76%)
Jun 16, 2000
6644
6644
6456
6456
0
-56.72(-0.87%)
Jun 15, 2000
6598
6622
6506
6513
0
-95.12(-1.44%)
Jun 14, 2000
6571
6630
6500
6608
0
+75.26(+1.15%)
Jun 13, 2000
6511
6597
6466
6533
0
-16.21(-0.25%)
Jun 09, 2000
6523
6590
6506
6549
0
+25.39(+0.39%)
Jun 08, 2000
6534
6603
6462
6524
0
+25.16(+0.39%)
Jun 07, 2000
6552
6562
6457
6498
0
-91.27(-1.39%)
Jun 06, 2000
6613
6697
6572
6590
0
-66.49(-1.00%)
Jun 05, 2000
6679
6684
6595
6656
0
-17.26(-0.26%)
Jun 02, 2000
6565
6781
6556
6674
0
+73.81(+1.12%)
Jun 01, 2000
6428
6603
6427
6600
0
+173.45(+2.70%)
May 31, 2000
6380
6444
6337
6426
0
+100.77(+1.59%)
May 30, 2000
6247
6336
6201
6325
0
+120.36(+1.94%)
May 29, 2000
6186
6237
6182
6205
0
+75.98(+1.24%)
May 26, 2000
6052
6166
6018
6129
0
-0.51(-0.01%)
May 25, 2000
6136
6180
6109
6130
0
+102.56(+1.70%)
May 24, 2000
6004
6083
6004
6027
0
-121.46(-1.98%)
May 23, 2000
6154
6206
6084
6149
0
+54.39(+0.89%)
May 22, 2000
6184
6249
6030
6094
0
-101.88(-1.64%)
May 19, 2000
6425
6428
6187
6196
0
-255.92(-3.97%)
May 18, 2000
6423
6496
6418
6452
0
-1.08(-0.02%)
May 17, 2000
6535
6539
6433
6453
0
-104.34(-1.59%)
May 16, 2000
6461
6572
6454
6557
0
+165.12(+2.58%)
May 15, 2000
6422
6466
6392
6392
0
-57.00(-0.88%)
May 12, 2000
6419
6482
6375
6449
0
+69.14(+1.08%)
May 11, 2000
6204
6389
6162
6380
0
+116.79(+1.86%)
May 10, 2000
6363
6434
6256
6263
0
-106.27(-1.67%)
May 09, 2000
6468
6507
6353
6370
0
-144.81(-2.22%)
May 08, 2000
6564
6591
6476
6514
0
-31.34(-0.48%)
May 05, 2000
6508
6575
6430
6546
0
+54.02(+0.83%)
May 04, 2000
6520
6520
6400
6492
0
+56.09(+0.87%)
May 03, 2000
6492
6544
6420
6436
0
-126.76(-1.93%)
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.