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
)
42,063.36
USD
+38.17 (+0.09%)
Daily Price
Updated: 4:15 PM EDT, Sep 20, 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 (%)
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%)
Sep 04, 2001
9947
10238
9858
9997
11,783,000
+47.74(+0.48%)
Aug 31, 2001
9919
10072
9847
9950
9,201,000
+30.17(+0.30%)
Aug 30, 2001
10077
10149
9829
9920
11,570,000
-171.32(-1.70%)
Aug 29, 2001
10224
10293
10030
10091
9,637,000
-131.10(-1.28%)
Aug 28, 2001
10383
10406
10176
10222
9,871,000
-160.30(-1.54%)
Aug 27, 2001
10423
10498
10335
10382
8,426,000
-40.90(-0.39%)
Aug 24, 2001
10232
10488
10190
10423
10,436,000
+194.00(+1.90%)
Aug 23, 2001
10276
10357
10143
10229
9,862,000
-47.70(-0.46%)
Aug 22, 2001
10170
10341
10099
10277
11,108,000
+102.80(+1.01%)
Aug 21, 2001
10320
10436
10133
10174
10,416,000
-146.00(-1.41%)
Aug 20, 2001
10239
10388
10146
10320
8,971,000
+79.30(+0.77%)
Aug 17, 2001
10386
10419
10144
10241
9,743,000
-151.70(-1.46%)
Aug 16, 2001
10342
10461
10198
10392
10,554,000
+46.50(+0.45%)
Aug 15, 2001
10407
10530
10289
10346
10,656,000
-66.20(-0.64%)
Aug 14, 2001
10417
10514
10333
10412
9,646,000
-3.70(-0.04%)
Aug 13, 2001
10412
10505
10315
10416
8,376,000
-0.30(-0.00%)
Aug 10, 2001
10297
10473
10165
10416
9,609,000
+117.60(+1.14%)
Aug 09, 2001
10291
10362
10160
10299
11,042,000
+5.10(+0.05%)
Aug 08, 2001
10456
10510
10246
10294
11,246,000
-165.20(-1.58%)
Aug 07, 2001
10399
10520
10324
10459
10,120,000
+57.40(+0.55%)
Aug 06, 2001
10504
10550
10337
10401
8,117,000
-111.50(-1.06%)
Aug 03, 2001
10550
10593
10381
10513
9,399,000
-38.40(-0.36%)
Aug 02, 2001
10514
10663
10454
10551
12,183,000
+41.20(+0.39%)
Aug 01, 2001
10527
10659
10423
10510
13,403,000
-12.80(-0.12%)
Jul 31, 2001
10403
10639
10365
10523
11,292,000
+121.10(+1.16%)
Jul 30, 2001
10419
10513
10301
10402
9,091,000
-15.00(-0.14%)
Jul 27, 2001
10452
10516
10316
10417
10,153,000
-38.90(-0.37%)
Jul 26, 2001
10404
10499
10238
10456
12,139,000
+49.90(+0.48%)
Jul 25, 2001
10242
10466
10159
10406
12,807,000
+164.60(+1.61%)
Jul 24, 2001
10424
10469
10171
10241
11,987,000
-183.30(-1.76%)
Jul 23, 2001
10577
10645
10375
10424
9,869,000
-152.30(-1.44%)
Jul 20, 2001
10606
10668
10456
10577
11,709,000
-33.30(-0.31%)
Jul 19, 2001
10574
10758
10480
10610
13,435,000
+40.20(+0.38%)
Jul 18, 2001
10594
10677
10374
10570
13,163,000
-36.60(-0.35%)
Jul 17, 2001
10469
10684
10364
10606
12,381,000
+134.30(+1.28%)
Jul 16, 2001
10538
10649
10374
10472
10,398,000
-67.00(-0.64%)
Jul 13, 2001
10478
10615
10374
10539
11,217,000
+60.10(+0.57%)
Jul 12, 2001
10269
10542
10250
10479
13,940,000
+238.00(+2.32%)
Jul 11, 2001
10175
10356
10049
10241
13,841,000
+65.40(+0.64%)
Jul 10, 2001
10301
10407
10104
10176
12,638,000
-123.80(-1.20%)
Jul 09, 2001
10254
10390
10166
10299
10,457,000
+46.70(+0.46%)
Jul 06, 2001
10477
10484
10176
10253
10,567,000
-227.20(-2.17%)
Jul 05, 2001
10566
10618
10404
10480
9,349,000
-91.20(-0.86%)
Jul 03, 2001
10589
10648
10480
10571
6,221,100
-22.60(-0.21%)
Jul 02, 2001
10505
10707
10397
10594
11,283,000
+91.30(+0.87%)
Jun 29, 2001
10565
10729
10374
10502
18,323,600
-63.80(-0.60%)
Jun 28, 2001
10439
10736
10430
10566
13,273,000
+131.40(+1.26%)
Jun 27, 2001
10470
10608
10351
10435
11,621,000
-37.70(-0.36%)
Jun 26, 2001
10497
10601
10313
10472
11,989,000
-31.70(-0.30%)
Jun 25, 2001
10608
10711
10418
10504
10,501,000
-100.40(-0.95%)
Jun 22, 2001
10716
10753
10514
10605
11,892,000
-110.80(-1.03%)
Jun 21, 2001
10646
10848
10513
10715
15,468,200
+68.10(+0.64%)
Jun 20, 2001
10594
10771
10480
10647
13,501,000
+50.60(+0.48%)
Jun 19, 2001
10654
10794
10515
10597
11,849,000
-48.70(-0.46%)
Jun 18, 2001
10622
10782
10532
10645
11,116,000
+21.80(+0.21%)
Jun 15, 2001
10690
10792
10496
10624
16,355,500
-66.50(-0.62%)
Jun 14, 2001
10868
10875
10604
10690
12,429,000
-181.50(-1.67%)
Jun 13, 2001
10942
11066
10817
10872
10,636,000
-76.80(-0.70%)
Jun 12, 2001
10915
11010
10745
10948
11,365,000
+26.30(+0.24%)
Jun 11, 2001
10975
11039
10819
10922
8,701,000
-54.90(-0.50%)
Jun 08, 2001
11096
11096
10883
10977
7,262,000
-113.70(-1.03%)
Jun 07, 2001
11070
11169
10940
11091
10,896,000
+20.50(+0.19%)
Jun 06, 2001
11178
11237
10998
11070
10,619,000
-105.60(-0.94%)
Jun 05, 2001
11061
11235
10973
11176
11,168,000
+114.30(+1.03%)
Jun 04, 2001
10992
11126
10899
11062
8,365,000
+71.10(+0.65%)
Jun 01, 2001
10914
11064
10794
10990
10,150,000
+78.50(+0.72%)
May 31, 2001
10873
11023
10798
10912
12,266,000
+39.30(+0.36%)
May 30, 2001
11033
11090
10820
10873
11,586,000
-166.50(-1.51%)
May 29, 2001
11005
11163
10913
11039
10,260,000
+33.70(+0.31%)
May 25, 2001
11122
11167
10949
11005
8,281,000
-117.00(-1.05%)
May 24, 2001
11107
11248
10977
11122
11,007,000
+16.90(+0.15%)
May 23, 2001
11258
11308
11033
11106
11,348,000
-151.70(-1.35%)
May 22, 2001
11340
11412
11163
11257
12,604,000
-80.70(-0.71%)
May 21, 2001
11299
11436
11150
11338
11,749,000
+36.20(+0.32%)
May 18, 2001
11246
11375
11123
11302
11,308,000
+53.10(+0.47%)
May 17, 2001
11219
11414
11104
11249
13,556,000
+32.70(+0.29%)
May 16, 2001
10865
11258
10780
11216
14,053,000
+342.90(+3.15%)
May 15, 2001
10878
10979
10753
10873
10,718,000
-4.30(-0.04%)
May 14, 2001
10820
10930
10731
10877
8,582,000
+56.00(+0.52%)
May 11, 2001
10908
10969
10716
10821
9,062,000
-89.10(-0.82%)
May 10, 2001
10869
11049
10827
10910
10,567,000
+43.40(+0.40%)
May 09, 2001
10876
10965
10740
10867
11,324,000
-16.50(-0.15%)
May 08, 2001
10937
11002
10755
10884
10,063,000
-51.70(-0.47%)
May 07, 2001
10952
11060
10823
10935
9,490,000
-16.00(-0.15%)
May 04, 2001
10793
10990
10638
10951
10,821,000
+154.50(+1.43%)
May 03, 2001
10872
10911
10658
10797
11,379,000
-80.00(-0.74%)
May 02, 2001
10903
11024
10727
10877
13,422,000
-21.60(-0.20%)
May 01, 2001
10734
10966
10669
10898
11,813,000
+163.30(+1.52%)
Apr 30, 2001
10814
10973
10666
10735
12,260,000
-75.00(-0.69%)
Apr 27, 2001
10695
10895
10632
10810
10,913,000
+117.70(+1.10%)
Apr 26, 2001
10633
10821
10534
10692
13,452,000
+67.10(+0.63%)
Apr 25, 2001
10453
10676
10373
10625
12,036,000
+170.90(+1.63%)
Apr 24, 2001
10530
10695
10402
10454
12,165,000
-77.90(-0.74%)
Apr 23, 2001
10571
10670
10393
10532
10,126,000
-47.60(-0.45%)
Apr 20, 2001
10690
10756
10445
10580
13,387,000
-113.90(-1.07%)
Apr 19, 2001
10616
10768
10469
10694
14,868,000
+77.90(+0.73%)
Apr 18, 2001
10227
10806
10216
10616
19,189,000
+399.10(+3.91%)
Apr 17, 2001
10152
10287
9980
10217
11,096,000
+58.10(+0.57%)
Apr 16, 2001
10118
10282
9991
10159
9,139,000
+31.70(+0.31%)
Apr 12, 2001
10013
10178
9863
10127
11,020,000
+113.40(+1.13%)
Apr 11, 2001
10109
10247
9899
10014
12,903,000
-89.20(-0.88%)
Apr 10, 2001
9850
10227
9850
10103
13,496,000
+257.55(+2.62%)
Apr 09, 2001
9794
9999
9700
9845
10,628,000
+54.06(+0.55%)
Apr 06, 2001
9914
9952
9601
9791
12,668,000
-126.96(-1.28%)
Apr 05, 2001
9527
9970
9527
9918
13,680,000
+402.63(+4.23%)
Apr 04, 2001
9481
9693
9303
9515
14,255,900
+29.71(+0.31%)
Apr 03, 2001
9775
9780
9385
9486
13,861,000
-292.22(-2.99%)
Apr 02, 2001
9877
10043
9638
9778
12,042,000
-100.85(-1.02%)
Mar 30, 2001
9799
9998
9685
9879
12,808,000
+79.72(+0.81%)
Mar 29, 2001
9785
9950
9584
9799
12,345,000
+13.71(+0.14%)
Mar 28, 2001
9940
9940
9607
9785
13,334,000
-162.19(-1.63%)
Mar 27, 2001
9688
10013
9584
9948
13,142,000
+260.01(+2.68%)
Mar 26, 2001
9509
9820
9490
9688
11,140,000
+182.75(+1.92%)
Mar 23, 2001
9396
9632
9250
9505
13,649,000
+115.30(+1.23%)
Mar 22, 2001
9491
9565
9048
9389
17,239,500
-97.52(-1.03%)
Mar 21, 2001
9717
9807
9391
9487
13,463,000
-233.76(-2.40%)
Mar 20, 2001
9961
10130
9676
9721
12,359,000
-238.35(-2.39%)
Mar 19, 2001
9820
10059
9721
9959
11,262,000
+135.70(+1.38%)
Mar 16, 2001
10024
10119
9720
9823
15,435,600
-207.89(-2.07%)
Mar 15, 2001
9983
10191
9888
10031
12,595,000
+57.84(+0.58%)
Mar 14, 2001
10279
10279
9818
9973
13,974,000
-317.34(-3.08%)
Mar 13, 2001
10207
10398
10022
10291
13,609,000
+82.60(+0.81%)
Mar 12, 2001
10638
10639
10139
10208
12,290,000
-436.40(-4.10%)
Mar 09, 2001
10850
10874
10520
10645
10,859,000
-213.60(-1.97%)
Mar 08, 2001
10727
10940
10626
10858
11,141,000
+128.60(+1.20%)
Mar 07, 2001
10592
10822
10525
10730
11,322,000
+138.40(+1.31%)
Mar 06, 2001
10570
10759
10508
10591
10,918,000
+28.90(+0.27%)
Mar 05, 2001
10469
10660
10394
10562
9,292,000
+96.00(+0.92%)
Mar 02, 2001
10438
10646
10240
10466
12,940,000
+16.20(+0.16%)
Mar 01, 2001
10493
10605
10237
10450
12,949,000
-45.20(-0.43%)
Feb 28, 2001
10639
10750
10375
10495
12,253,000
-141.60(-1.33%)
Feb 27, 2001
10638
10787
10464
10637
11,141,000
-5.60(-0.05%)
Feb 26, 2001
10448
10702
10348
10642
11,308,000
+200.60(+1.92%)
Feb 23, 2001
10529
10595
10225
10442
12,313,000
-84.90(-0.81%)
Feb 22, 2001
10528
10694
10279
10527
13,659,000
+0.20(+0.00%)
Feb 21, 2001
10721
10828
10468
10527
12,085,000
-204.30(-1.90%)
Feb 20, 2001
10800
10988
10612
10731
11,122,000
-68.90(-0.64%)
Feb 16, 2001
10884
10946
10652
10800
12,572,000
-91.20(-0.84%)
Feb 15, 2001
10801
11023
10694
10891
11,537,000
+95.60(+0.89%)
Feb 14, 2001
10899
10990
10683
10795
11,503,000
-107.90(-0.99%)
Feb 13, 2001
10950
11114
10775
10903
10,752,000
-43.50(-0.40%)
Feb 12, 2001
10779
11025
10727
10947
10,391,000
+165.30(+1.53%)
Feb 09, 2001
10878
10979
10683
10782
10,755,000
-99.00(-0.91%)
Feb 08, 2001
10941
11080
10776
10880
11,072,000
-66.20(-0.60%)
Feb 07, 2001
10949
11140
10794
10947
11,583,000
-10.70(-0.10%)
Feb 06, 2001
10965
11118
10820
10957
10,596,000
-8.40(-0.08%)
Feb 05, 2001
10860
11061
10760
10966
10,130,000
+101.70(+0.94%)
Feb 02, 2001
10983
11093
10787
10864
10,484,000
-119.50(-1.09%)
Feb 01, 2001
10885
11064
10760
10984
11,188,000
+96.20(+0.88%)
Jan 31, 2001
10882
11072
10705
10887
12,953,000
+6.20(+0.06%)
Jan 30, 2001
10702
10950
10610
10881
11,498,000
+179.00(+1.67%)
Jan 29, 2001
10657
10833
10516
10702
10,531,000
+42.20(+0.40%)
Jan 26, 2001
10727
10874
10506
10660
10,980,000
-69.50(-0.65%)
Jan 25, 2001
10644
10882
10521
10730
12,580,000
+82.50(+0.77%)
Jan 24, 2001
10652
10796
10484
10647
13,090,000
-2.80(-0.03%)
Jan 23, 2001
10576
10774
10460
10650
12,326,000
+71.60(+0.68%)
Jan 22, 2001
10582
10749
10372
10578
11,640,000
-9.40(-0.09%)
Jan 19, 2001
10686
10792
10449
10588
14,078,000
-90.70(-0.85%)
Jan 18, 2001
10585
10834
10466
10678
14,450,000
+94.00(+0.89%)
Jan 17, 2001
10661
10817
10443
10584
13,491,000
-68.40(-0.64%)
Jan 16, 2001
10526
10752
10363
10653
12,057,000
+127.30(+1.21%)
Jan 12, 2001
10609
10744
10340
10525
12,760,000
-84.10(-0.79%)
Jan 11, 2001
10600
10808
10401
10610
14,112,000
+5.20(+0.05%)
Jan 10, 2001
10568
10728
10326
10604
12,965,000
+31.80(+0.30%)
Jan 09, 2001
10625
10801
10387
10572
11,913,000
-48.80(-0.46%)
Jan 08, 2001
10659
10819
10408
10621
11,155,000
-40.70(-0.38%)
Jan 05, 2001
10913
10991
10493
10662
14,308,000
-250.40(-2.29%)
Jan 04, 2001
10945
11224
10673
10912
2,169,400
-33.40(-0.31%)
Jan 03, 2001
10637
11213
10367
10946
1,880,700
+299.60(+2.81%)
Jan 02, 2001
10791
10917
10450
10646
11,294,000
-141.80(-1.31%)
Dec 29, 2000
10869
11031
10676
10788
10,355,000
-80.80(-0.74%)
Dec 28, 2000
10795
11009
10645
10869
10,153,000
+65.60(+0.61%)
Dec 27, 2000
10690
10945
10551
10803
10,927,000
+110.80(+1.04%)
Dec 26, 2000
10638
10814
10480
10692
8,065,000
+56.80(+0.53%)
Dec 22, 2000
10495
10772
10364
10636
10,871,000
+148.30(+1.41%)
Dec 21, 2000
10314
10652
10158
10487
14,499,000
+168.40(+1.63%)
Dec 20, 2000
10581
10604
10198
10319
14,216,000
-265.50(-2.51%)
Dec 19, 2000
10643
10865
10441
10584
13,249,000
-61.00(-0.57%)
Dec 18, 2000
10433
10784
10417
10645
11,899,000
+210.40(+2.02%)
Dec 15, 2000
10648
10707
10324
10435
1,561,100
-240.00(-2.25%)
Dec 14, 2000
10795
10864
10508
10675
10,613,000
-119.40(-1.11%)
Dec 13, 2000
10778
11002
10654
10794
11,951,000
+26.10(+0.24%)
Dec 12, 2000
10723
10969
10582
10768
10,834,000
+42.50(+0.40%)
Dec 11, 2000
10719
10931
10521
10726
12,024,000
+12.90(+0.12%)
Dec 08, 2000
10632
10897
10535
10713
13,583,000
+95.50(+0.90%)
Dec 07, 2000
10645
10791
10449
10617
11,280,000
-47.00(-0.44%)
Dec 06, 2000
10896
10995
10514
10664
13,993,000
-234.30(-2.15%)
Dec 05, 2000
10577
11045
10504
10899
9,003,000
+337.70(+3.20%)
Dec 04, 2000
10377
10701
10227
10561
11,030,000
+187.50(+1.81%)
Dec 01, 2000
10417
10645
10238
10374
11,952,000
-41.00(-0.39%)
Nov 30, 2000
10610
10690
10205
10414
11,865,300
-214.60(-2.02%)
Nov 29, 2000
10503
10747
10383
10629
4,021,000
+121.50(+1.16%)
Nov 28, 2000
10538
10730
10356
10508
10,282,000
-38.50(-0.37%)
Nov 27, 2000
10479
10758
10411
10546
9,461,000
+75.90(+0.72%)
Nov 24, 2000
10404
10596
10354
10470
4,048,700
+70.90(+0.68%)
Nov 22, 2000
10484
10590
10251
10399
9,632,000
-95.20(-0.91%)
Nov 21, 2000
10466
10676
10303
10494
11,371,000
+31.80(+0.30%)
Nov 20, 2000
10624
10707
10332
10463
9,558,000
-167.20(-1.57%)
Nov 17, 2000
10657
10825
10462
10630
10,704,000
-26.10(-0.24%)
Nov 16, 2000
10705
10857
10536
10656
9,563,000
-51.60(-0.48%)
Nov 15, 2000
10681
10864
10544
10708
10,668,000
+26.50(+0.25%)
Nov 14, 2000
10528
10810
10485
10681
11,188,000
+163.90(+1.56%)
Nov 13, 2000
10595
10702
10273
10517
11,293,000
-85.80(-0.81%)
Nov 10, 2000
10814
10886
10498
10603
9,625,000
-231.20(-2.13%)
Nov 09, 2000
10902
10989
10576
10834
11,110,000
-72.90(-0.67%)
Nov 08, 2000
10954
11152
10779
10907
9,093,000
-45.10(-0.41%)
Nov 07, 2000
10979
11106
10825
10952
8,809,000
-25.00(-0.23%)
Nov 06, 2000
10821
11092
10742
10977
9,309,000
+159.20(+1.47%)
Nov 03, 2000
10883
10996
10651
10818
9,977,000
-62.50(-0.57%)
Nov 02, 2000
10903
11071
10732
10880
11,677,000
-19.00(-0.17%)
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.