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 (%)
Jan 30, 2010
4683
4683
4593
4597
0
+0.00(+0.00%)
Jan 29, 2010
4683
4683
4593
4597
0
-100.80(-2.15%)
Jan 28, 2010
4670
4699
4668
4698
0
+27.70(+0.59%)
Jan 27, 2010
4670
4670
4670
0
-73.10(-1.54%)
Jan 26, 2010
4743
4743
4743
0
+0.00(+0.00%)
Jan 25, 2010
4772
4772
4703
4743
0
-28.80(-0.60%)
Jan 24, 2010
4772
4772
4772
4772
0
+0.00(+0.00%)
Jan 23, 2010
4819
4820
4741
4772
0
+0.00(+0.00%)
Jan 22, 2010
4819
4820
4741
4772
0
-77.70(-1.60%)
Jan 21, 2010
4895
4895
4845
4850
0
-45.50(-0.93%)
Jan 20, 2010
4902
4933
4893
4895
0
+5.50(+0.11%)
Jan 19, 2010
4936
4953
4890
4890
0
-46.50(-0.94%)
Jan 18, 2010
4922
4942
4896
4936
0
+6.60(+0.13%)
Jan 17, 2010
4929
4939
4893
4930
0
+0.00(+0.00%)
Jan 16, 2010
4929
4939
4893
4930
0
+0.00(+0.00%)
Jan 15, 2010
4929
4939
4893
4930
0
+0.10(+0.00%)
Jan 14, 2010
4929
4929
4929
4929
0
+29.30(+0.60%)
Jan 13, 2010
4900
4900
4900
4900
0
-31.50(-0.64%)
Jan 12, 2010
4932
4932
4932
4932
0
-49.60(-1.00%)
Jan 11, 2010
4981
4981
4981
4981
0
+39.00(+0.79%)
Jan 10, 2010
4942
4942
4942
4942
0
+0.00(+0.00%)
Jan 09, 2010
4930
4964
4930
4942
0
+0.00(+0.00%)
Jan 08, 2010
4930
4964
4930
4942
0
+11.70(+0.24%)
Jan 07, 2010
4947
4964
4930
4930
0
-16.30(-0.33%)
Jan 06, 2010
4944
4955
4936
4947
0
+7.30(+0.15%)
Jan 05, 2010
4900
4945
4900
4940
0
+49.70(+1.02%)
Jan 04, 2010
4877
4901
4876
4890
0
+7.10(+0.15%)
Jan 03, 2010
4847
4884
4847
4883
0
+0.00(+0.00%)
Jan 02, 2010
4847
4884
4847
4883
0
+0.00(+0.00%)
Jan 01, 2010
4847
4884
4847
4883
0
+0.00(+0.00%)
Dec 31, 2009
4847
4884
4847
4883
0
+35.70(+0.74%)
Dec 30, 2009
4857
4878
4846
4847
0
-9.70(-0.20%)
Dec 29, 2009
4808
4868
4808
4857
0
+53.40(+1.11%)
Dec 28, 2009
4765
4803
4765
4803
0
+0.00(+0.00%)
Dec 27, 2009
4765
4803
4765
4803
0
+0.00(+0.00%)
Dec 26, 2009
4765
4803
4765
4803
0
+0.00(+0.00%)
Dec 25, 2009
4765
4803
4765
4803
0
+0.00(+0.00%)
Dec 24, 2009
4765
4803
4765
4803
0
+47.20(+0.99%)
Dec 23, 2009
4724
4759
4716
4756
0
+31.70(+0.67%)
Dec 22, 2009
4660
4724
4660
4724
0
+64.90(+1.39%)
Dec 21, 2009
4672
4711
4660
4660
0
-12.40(-0.27%)
Dec 20, 2009
4690
4690
4629
4672
0
+0.00(+0.00%)
Dec 19, 2009
4690
4690
4629
4672
0
+0.00(+0.00%)
Dec 18, 2009
4690
4690
4629
4672
0
-17.70(-0.38%)
Dec 17, 2009
4676
4719
4668
4690
0
+13.50(+0.29%)
Dec 16, 2009
4685
4701
4672
4676
0
-11.70(-0.25%)
Dec 15, 2009
4668
4703
4668
4688
0
+19.60(+0.42%)
Dec 14, 2009
4652
4668
4627
4668
0
+16.80(+0.36%)
Dec 12, 2009
4623
4660
4623
4651
0
+0.00(+0.00%)
Dec 11, 2009
4623
4660
4623
4651
0
+28.50(+0.62%)
Dec 10, 2009
4653
4666
4614
4623
0
-29.70(-0.64%)
Dec 09, 2009
4679
4679
4614
4653
0
-33.80(-0.72%)
Dec 08, 2009
4695
4711
4672
4686
0
-8.80(-0.19%)
Dec 07, 2009
4726
4740
4672
4695
0
-26.00(-0.55%)
Dec 04, 2009
4777
4777
4707
4721
0
-68.10(-1.42%)
Dec 03, 2009
4777
4799
4769
4789
0
+12.60(+0.26%)
Dec 02, 2009
4733
4806
4733
4777
0
+43.60(+0.92%)
Dec 01, 2009
4716
4733
4694
4733
0
+17.60(+0.37%)
Nov 30, 2009
4597
4721
4597
4716
0
+118.30(+2.57%)
Nov 29, 2009
4699
4699
4588
4597
0
+0.00(+0.00%)
Nov 28, 2009
4699
4699
4588
4597
0
+0.00(+0.00%)
Nov 27, 2009
4699
4699
4588
4597
0
-130.40(-2.76%)
Nov 26, 2009
4741
4768
4719
4728
0
-13.40(-0.28%)
Nov 25, 2009
4708
4741
4697
4741
0
+32.80(+0.70%)
Nov 24, 2009
4746
4784
4708
4708
0
-31.00(-0.65%)
Nov 23, 2009
4707
4746
4705
4739
0
+32.50(+0.69%)
Nov 22, 2009
4753
4754
4695
4707
0
+0.00(+0.00%)
Nov 21, 2009
4753
4754
4695
4707
0
+0.00(+0.00%)
Nov 20, 2009
4753
4754
4695
4707
0
-61.10(-1.28%)
Nov 19, 2009
4760
4780
4749
4768
0
+8.20(+0.17%)
Nov 18, 2009
4750
4798
4750
4760
0
+9.40(+0.20%)
Nov 17, 2009
4774
4817
4750
4750
0
-23.60(-0.49%)
Nov 16, 2009
4774
4774
4774
0
+51.20(+1.08%)
Nov 15, 2009
4747
4747
4707
4723
0
+0.00(+0.00%)
Nov 14, 2009
4747
4747
4707
4723
0
+0.00(+0.00%)
Nov 13, 2009
4747
4747
4707
4723
0
-35.60(-0.75%)
Nov 12, 2009
4766
4802
4757
4758
0
-7.70(-0.16%)
Nov 11, 2009
4744
4775
4744
4766
0
+21.90(+0.46%)
Nov 10, 2009
4704
4768
4704
4744
0
+57.50(+1.23%)
Nov 09, 2009
4604
4692
4604
4686
0
+82.10(+1.78%)
Nov 08, 2009
4537
4604
4537
4604
0
+0.00(+0.00%)
Nov 07, 2009
4537
4604
4537
4604
0
+0.00(+0.00%)
Nov 06, 2009
4537
4604
4537
4604
0
+85.20(+1.89%)
Nov 05, 2009
4545
4569
4515
4519
0
-28.40(-0.62%)
Nov 04, 2009
4540
4566
4527
4548
0
+7.60(+0.17%)
Nov 03, 2009
4553
4584
4528
4540
0
-6.30(-0.14%)
Nov 02, 2009
4619
4619
4521
4546
0
-100.60(-2.16%)
Nov 01, 2009
4575
4675
4575
4647
0
+0.00(+0.00%)
Oct 31, 2009
4575
4675
4575
4647
0
+0.00(+0.00%)
Oct 30, 2009
4575
4675
4575
4647
0
+71.70(+1.57%)
Oct 29, 2009
4687
4687
4563
4575
0
-112.10(-2.39%)
Oct 28, 2009
4753
4766
4685
4687
0
-67.60(-1.42%)
Oct 27, 2009
4818
4818
4753
4755
0
-77.70(-1.61%)
Oct 26, 2009
4849
4849
4815
4833
0
-27.10(-0.56%)
Oct 25, 2009
4819
4869
4819
4860
0
+0.00(+0.00%)
Oct 24, 2009
4819
4869
4819
4860
0
+0.00(+0.00%)
Oct 23, 2009
4819
4869
4819
4860
0
+40.90(+0.85%)
Oct 22, 2009
4840
4850
4817
4819
0
-27.40(-0.57%)
Oct 21, 2009
4853
4853
4827
4846
0
-6.60(-0.14%)
Oct 20, 2009
4815
4876
4815
4853
0
+51.00(+1.06%)
Oct 19, 2009
4802
4802
4802
0
-40.80(-0.84%)
Oct 16, 2009
4843
4843
4843
0
-19.90(-0.41%)
Oct 15, 2009
4862
4862
4862
0
+28.50(+0.59%)
Oct 14, 2009
4834
4834
4834
0
+44.20(+0.92%)
Oct 13, 2009
4790
4790
4790
0
+44.30(+0.93%)
Oct 12, 2009
4746
4746
4746
4746
0
-9.00(-0.19%)
Oct 09, 2009
4754
4754
4754
0
-8.80(-0.18%)
Oct 08, 2009
4763
4763
4763
0
+67.50(+1.44%)
Oct 07, 2009
4696
4696
4696
0
+98.60(+2.14%)
Oct 06, 2009
4597
4597
4597
0
+17.90(+0.39%)
Oct 05, 2009
4579
4579
4579
0
-26.80(-0.58%)
Oct 02, 2009
4606
4606
4606
0
-95.90(-2.04%)
Oct 01, 2009
4702
4702
4702
4702
0
-37.30(-0.79%)
Sep 30, 2009
4739
4739
4739
0
-7.90(-0.17%)
Sep 29, 2009
4747
4747
4747
0
+70.30(+1.50%)
Sep 28, 2009
4677
4677
4677
0
-37.90(-0.80%)
Sep 25, 2009
4715
4715
4715
0
+6.80(+0.14%)
Sep 24, 2009
4708
4708
4708
0
-33.00(-0.70%)
Sep 23, 2009
4741
4741
4741
0
+69.90(+1.50%)
Sep 22, 2009
4671
4671
4671
0
-13.00(-0.28%)
Sep 21, 2009
4684
4684
4684
0
-9.60(-0.20%)
Sep 18, 2009
4694
4694
4694
0
-20.30(-0.43%)
Sep 17, 2009
4714
4714
4714
0
+61.20(+1.32%)
Sep 16, 2009
4653
4653
4653
0
+105.60(+2.32%)
Sep 15, 2009
4547
4547
4547
0
+11.10(+0.24%)
Sep 14, 2009
4536
4536
4536
0
-60.20(-1.31%)
Sep 11, 2009
4596
4596
4596
0
+22.80(+0.50%)
Sep 10, 2009
4574
4574
4574
0
+46.40(+1.02%)
Sep 09, 2009
4527
4527
4527
0
-0.70(-0.02%)
Sep 08, 2009
4528
4528
4528
0
+66.70(+1.50%)
Sep 07, 2009
4461
4461
4461
0
+18.40(+0.41%)
Sep 04, 2009
4443
4443
4443
0
+9.80(+0.22%)
Sep 03, 2009
4433
4433
4433
0
-3.70(-0.08%)
Sep 02, 2009
4437
4437
4437
0
-74.70(-1.66%)
Sep 01, 2009
4511
4511
4511
0
+27.20(+0.61%)
Aug 31, 2009
4484
4484
4484
0
-11.80(-0.26%)
Aug 28, 2009
4496
4496
4496
0
+37.80(+0.85%)
Aug 27, 2009
4458
4458
4458
0
-6.30(-0.14%)
Aug 26, 2009
4464
4464
4464
0
+46.90(+1.06%)
Aug 25, 2009
4418
4418
4418
0
-16.70(-0.38%)
Aug 24, 2009
4306
4434
4306
4434
0
+128.50(+2.98%)
Aug 21, 2009
4392
4395
4278
4306
0
-85.70(-1.95%)
Aug 20, 2009
4391
4391
4391
0
+3.90(+0.09%)
Aug 19, 2009
4386
4444
4382
4388
0
+1.60(+0.04%)
Aug 18, 2009
4386
4386
4386
0
-12.20(-0.28%)
Aug 17, 2009
4398
4398
4398
0
-67.00(-1.50%)
Aug 14, 2009
4465
4465
4465
0
+28.40(+0.64%)
Aug 13, 2009
4346
4437
4346
4437
0
+90.80(+2.09%)
Aug 12, 2009
4325
4354
4300
4346
0
+11.50(+0.27%)
Aug 11, 2009
4334
4334
4334
0
+25.20(+0.58%)
Aug 10, 2009
4309
4309
4309
0
+6.10(+0.14%)
Aug 07, 2009
4322
4322
4282
4303
0
-27.90(-0.64%)
Aug 06, 2009
4331
4331
4331
0
+58.80(+1.38%)
Aug 05, 2009
4324
4325
4272
4272
0
-41.70(-0.97%)
Aug 04, 2009
4270
4346
4270
4314
0
+43.40(+1.02%)
Aug 03, 2009
4270
4270
4270
0
+21.00(+0.49%)
Jul 31, 2009
4196
4252
4196
4250
0
+53.60(+1.28%)
Jul 30, 2009
4196
4196
4196
0
+47.00(+1.13%)
Jul 29, 2009
4149
4149
4149
0
-25.10(-0.60%)
Jul 28, 2009
4174
4174
4174
0
+26.20(+0.63%)
Jul 27, 2009
4148
4148
4148
0
+50.50(+1.23%)
Jul 24, 2009
4088
4130
4088
4097
0
+24.70(+0.61%)
Jul 23, 2009
4069
4077
4053
4073
0
+3.70(+0.09%)
Jul 22, 2009
4048
4074
4046
4069
0
+20.60(+0.51%)
Jul 21, 2009
4048
4048
4048
4048
0
+4.10(+0.10%)
Jul 20, 2009
3993
4059
3993
4044
0
+51.30(+1.28%)
Jul 17, 2009
3988
4017
3981
3993
0
+5.10(+0.13%)
Jul 16, 2009
3988
3988
3988
3988
0
+70.30(+1.79%)
Jul 15, 2009
3864
3922
3862
3918
0
+58.70(+1.52%)
Jul 14, 2009
3738
3859
3738
3859
0
+120.80(+3.23%)
Jul 13, 2009
3786
3790
3736
3738
0
-52.60(-1.39%)
Jul 10, 2009
3764
3793
3763
3791
0
+29.20(+0.78%)
Jul 09, 2009
3761
3761
3761
3761
0
-4.60(-0.12%)
Jul 08, 2009
3768
3768
3710
3766
0
-1.80(-0.05%)
Jul 07, 2009
3784
3786
3762
3768
0
-16.40(-0.43%)
Jul 06, 2009
3784
3784
3784
3784
0
-91.00(-2.35%)
Jul 02, 2009
3872
3908
3871
3875
0
+2.90(+0.07%)
Jul 01, 2009
3948
3948
3858
3872
0
-75.50(-1.91%)
Jun 30, 2009
3948
3948
3948
3948
0
+65.10(+1.68%)
Jun 29, 2009
3900
3922
3880
3883
0
-16.80(-0.43%)
Jun 26, 2009
3857
3910
3857
3900
0
+48.00(+1.25%)
Jun 25, 2009
3852
3852
3852
3852
0
+49.30(+1.30%)
Jun 24, 2009
3793
3807
3767
3802
0
+9.20(+0.24%)
Jun 23, 2009
3911
3911
3787
3793
0
-117.80(-3.01%)
Jun 22, 2009
3894
3925
3891
3911
0
+16.40(+0.42%)
Jun 19, 2009
3894
3927
3893
3894
0
+7.00(+0.18%)
Jun 18, 2009
3904
3915
3869
3887
0
-16.80(-0.43%)
Jun 17, 2009
3904
3904
3904
3904
0
-53.70(-1.36%)
Jun 16, 2009
3958
3958
3958
3958
0
-72.50(-1.80%)
Jun 15, 2009
4062
4062
4030
4030
0
-31.10(-0.77%)
Jun 12, 2009
4045
4078
4039
4062
0
+14.80(+0.37%)
Jun 11, 2009
4016
4052
4013
4047
0
+30.40(+0.76%)
Jun 10, 2009
4016
4016
4016
4016
0
+82.70(+2.10%)
Jun 09, 2009
3934
3934
3934
3934
0
-35.40(-0.89%)
Jun 08, 2009
3969
3969
3969
3969
0
+0.00(+0.00%)
Jun 05, 2009
3936
4017
3936
3969
0
+36.50(+0.93%)
Jun 04, 2009
3989
3990
3926
3932
0
-76.80(-1.92%)
Jun 03, 2009
3948
4009
3943
4009
0
+61.20(+1.55%)
Jun 02, 2009
3903
3957
3903
3948
0
+60.20(+1.55%)
Jun 01, 2009
3813
3888
3808
3888
0
+74.60(+1.96%)
May 29, 2009
3754
3817
3754
3813
0
+59.40(+1.58%)
May 28, 2009
3780
3780
3737
3754
0
-41.40(-1.09%)
May 27, 2009
3791
3828
3790
3795
0
+13.70(+0.36%)
May 26, 2009
3734
3782
3722
3782
0
+46.30(+1.24%)
May 25, 2009
3757
3778
3720
3735
0
-20.10(-0.54%)
May 22, 2009
3789
3790
3744
3755
0
-49.30(-1.30%)
May 21, 2009
3809
3817
3782
3805
0
-4.20(-0.11%)
May 20, 2009
3808
3815
3779
3809
0
+8.30(+0.22%)
May 19, 2009
3742
3804
3742
3801
0
+79.00(+2.12%)
May 18, 2009
3750
3750
3704
3722
0
-37.30(-0.99%)
May 15, 2009
3728
3776
3727
3759
0
+48.10(+1.30%)
May 14, 2009
3814
3814
3710
3711
0
-131.70(-3.43%)
May 13, 2009
3864
3880
3827
3842
0
-21.10(-0.55%)
May 12, 2009
3900
3900
3844
3864
0
-46.90(-1.20%)
May 11, 2009
3921
3942
3887
3910
0
-9.10(-0.23%)
May 08, 2009
3895
3920
3884
3920
0
+7.50(+0.19%)
May 07, 2009
3861
3926
3861
3912
0
+72.00(+1.87%)
May 06, 2009
3862
3878
3826
3840
0
-22.10(-0.57%)
May 05, 2009
3863
3907
3849
3862
0
+16.20(+0.42%)
May 04, 2009
3748
3846
3748
3846
0
+108.10(+2.89%)
May 01, 2009
3737
3748
3721
3738
0
-6.80(-0.18%)
Apr 30, 2009
3662
3761
3662
3745
0
+82.80(+2.26%)
Apr 29, 2009
3660
3687
3646
3662
0
-9.80(-0.27%)
Apr 28, 2009
3687
3734
3664
3672
0
-18.30(-0.50%)
Apr 27, 2009
3680
3735
3643
3690
0
+21.80(+0.59%)
Apr 24, 2009
3697
3707
3645
3668
0
-27.60(-0.75%)
Apr 23, 2009
3634
3697
3633
3696
0
+68.60(+1.89%)
Apr 22, 2009
3643
3658
3621
3627
0
-5.90(-0.16%)
Apr 21, 2009
3696
3696
3618
3633
0
-89.50(-2.40%)
Apr 20, 2009
3729
3739
3687
3723
0
-5.50(-0.15%)
Apr 17, 2009
3735
3796
3728
3728
0
+2.50(+0.07%)
Apr 16, 2009
3699
3750
3699
3726
0
+31.70(+0.86%)
Apr 15, 2009
3692
3708
3682
3694
0
-4.00(-0.11%)
Apr 14, 2009
3640
3718
3639
3698
0
+80.40(+2.22%)
Apr 13, 2009
3618
3618
3618
3618
0
+0.00(+0.00%)
Apr 10, 2009
3574
3620
3574
3618
0
+0.00(+0.00%)
Apr 09, 2009
3574
3620
3574
3618
0
+50.00(+1.40%)
Apr 08, 2009
3636
3636
3560
3568
0
-81.00(-2.22%)
Apr 07, 2009
3685
3685
3646
3648
0
-47.90(-1.30%)
Apr 06, 2009
3673
3701
3673
3696
0
+22.40(+0.61%)
Apr 03, 2009
3643
3688
3643
3674
0
+51.80(+1.43%)
Apr 02, 2009
3540
3641
3539
3622
0
+95.00(+2.69%)
Apr 01, 2009
3534
3547
3504
3527
0
-5.10(-0.14%)
Mar 31, 2009
3539
3567
3520
3532
0
-21.90(-0.62%)
Mar 30, 2009
3603
3604
3544
3554
0
-61.40(-1.70%)
Mar 27, 2009
3595
3646
3595
3616
0
+29.30(+0.82%)
Mar 26, 2009
3548
3603
3541
3586
0
+40.10(+1.13%)
Mar 25, 2009
3517
3561
3499
3546
0
+28.90(+0.82%)
Mar 24, 2009
3508
3575
3508
3517
0
+34.20(+0.98%)
Mar 23, 2009
3408
3483
3397
3483
0
+78.10(+2.29%)
Mar 20, 2009
3432
3433
3405
3405
0
-11.80(-0.35%)
Mar 19, 2009
3394
3436
3394
3417
0
+30.60(+0.90%)
Mar 18, 2009
3396
3426
3376
3386
0
-7.20(-0.21%)
Mar 17, 2009
3300
3393
3299
3393
0
+96.10(+2.91%)
Mar 16, 2009
3296
3322
3289
3297
0
+2.60(+0.08%)
Mar 13, 2009
3208
3302
3207
3295
0
+104.30(+3.27%)
Mar 12, 2009
3208
3225
3181
3190
0
-8.70(-0.27%)
Mar 11, 2009
3171
3217
3171
3199
0
+55.90(+1.78%)
Mar 10, 2009
3116
3143
3091
3143
0
+21.50(+0.69%)
Mar 09, 2009
3128
3143
3104
3122
0
+10.00(+0.32%)
Mar 06, 2009
3132
3133
3092
3112
0
-37.10(-1.18%)
Mar 05, 2009
3154
3177
3141
3149
0
+22.90(+0.73%)
Mar 04, 2009
3161
3164
3102
3126
0
-45.50(-1.43%)
Mar 03, 2009
3204
3204
3113
3171
0
-32.40(-1.01%)
Mar 02, 2009
3283
3284
3191
3204
0
-93.10(-2.82%)
Feb 27, 2009
3296
3314
3264
3297
0
-0.50(-0.02%)
Feb 26, 2009
3282
3316
3276
3297
0
+15.90(+0.48%)
Feb 25, 2009
3306
3332
3271
3282
0
-3.50(-0.11%)
Feb 24, 2009
3288
3291
3255
3285
0
-19.10(-0.58%)
Feb 23, 2009
3340
3340
3269
3304
0
-48.90(-1.46%)
Feb 20, 2009
3398
3399
3334
3353
0
-45.00(-1.32%)
Feb 19, 2009
3367
3423
3346
3398
0
+31.10(+0.92%)
Feb 18, 2009
3387
3389
3324
3367
0
-45.30(-1.33%)
Feb 17, 2009
3454
3482
3398
3412
0
-49.10(-1.42%)
Feb 16, 2009
3488
3488
3446
3461
0
-35.40(-1.01%)
Feb 13, 2009
3453
3498
3451
3497
0
+38.20(+1.10%)
Feb 12, 2009
3419
3493
3418
3458
0
+40.40(+1.18%)
Feb 11, 2009
3402
3418
3355
3418
0
-10.50(-0.31%)
Feb 10, 2009
3452
3459
3405
3429
0
-17.20(-0.50%)
Feb 09, 2009
3432
3463
3430
3446
0
+38.30(+1.12%)
Feb 06, 2009
3383
3432
3383
3408
0
+34.90(+1.03%)
Feb 05, 2009
3401
3404
3362
3373
0
-9.70(-0.29%)
Feb 04, 2009
3444
3454
3375
3382
0
-66.80(-1.94%)
Feb 03, 2009
3450
3516
3448
3449
0
+5.60(+0.16%)
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.