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
Nikkei 225 Index
(IX:
N225
)
38,837.46
-85.57 (-0.22%)
Daily Price
Updated: 10:26 AM EDT, Jun 4, 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 (%)
Jan 31, 2013
10914
11114
10906
11114
202,800
+247.30(+2.28%)
Jan 30, 2013
10751
10938
10751
10867
238,400
+42.40(+0.39%)
Jan 29, 2013
11003
11003
10824
10824
198,200
+203.40(+1.92%)
Jan 28, 2013
10441
10635
10441
10621
0
+0.00(+0.00%)
Jan 27, 2013
10441
10635
10441
10621
0
-305.80(-2.80%)
Jan 26, 2013
10797
10927
10791
10927
220,600
+305.80(+2.88%)
Jan 25, 2013
10441
10635
10441
10621
211,200
+133.90(+1.28%)
Jan 24, 2013
10576
10663
10487
10487
198,800
-222.90(-2.08%)
Jan 23, 2013
10765
10859
10615
10710
248,000
-37.80(-0.35%)
Jan 22, 2013
10942
10942
10748
10748
207,400
-165.60(-1.52%)
Jan 21, 2013
10792
10913
10787
10913
0
+0.00(+0.00%)
Jan 20, 2013
10792
10913
10787
10913
0
+0.00(+0.00%)
Jan 19, 2013
10792
10913
10787
10913
286,600
+303.70(+2.86%)
Jan 18, 2013
10661
10695
10433
10610
268,400
+9.20(+0.09%)
Jan 17, 2013
10806
10806
10591
10600
226,000
-278.70(-2.56%)
Jan 16, 2013
10915
10952
10852
10879
215,000
+0.00(+0.00%)
Jan 15, 2013
10915
10952
10852
10879
0
+77.50(+0.72%)
Jan 14, 2013
10786
10830
10748
10802
0
+0.00(+0.00%)
Jan 13, 2013
10786
10830
10748
10802
0
+0.00(+0.00%)
Jan 12, 2013
10786
10830
10748
10802
236,600
+149.00(+1.40%)
Jan 11, 2013
10635
10686
10620
10653
268,600
+74.00(+0.70%)
Jan 10, 2013
10406
10621
10399
10579
215,000
+70.50(+0.67%)
Jan 09, 2013
10544
10602
10463
10508
211,400
-90.90(-0.86%)
Jan 08, 2013
10744
10744
10590
10599
187,800
+0.00(+0.00%)
Jan 07, 2013
10744
10744
10590
10599
0
-89.10(-0.83%)
Jan 06, 2013
10604
10734
10602
10688
0
+0.00(+0.00%)
Jan 05, 2013
10604
10734
10602
10688
219,000
+0.00(+0.00%)
Jan 04, 2013
10604
10734
10602
10688
0
+292.90(+2.82%)
Jan 03, 2013
10406
10434
10375
10395
0
+0.00(+0.00%)
Jan 02, 2013
10406
10434
10375
10395
0
+0.00(+0.00%)
Jan 01, 2013
10406
10434
10375
10395
0
+0.00(+0.00%)
Dec 31, 2012
10406
10434
10375
10395
0
+0.00(+0.00%)
Dec 30, 2012
10406
10434
10375
10395
0
+0.00(+0.00%)
Dec 29, 2012
10406
10434
10375
10395
202,800
+72.20(+0.70%)
Dec 28, 2012
10295
10376
10289
10323
235,200
+92.60(+0.91%)
Dec 27, 2012
10131
10230
10107
10230
182,000
+150.30(+1.49%)
Dec 26, 2012
10092
10119
10030
10080
141,800
+0.00(+0.00%)
Dec 25, 2012
10092
10119
10030
10080
0
+140.04(+1.41%)
Dec 24, 2012
10146
10175
9924
9940
0
+0.00(+0.00%)
Dec 23, 2012
10146
10175
9924
9940
0
+0.00(+0.00%)
Dec 22, 2012
10146
10175
9924
9940
256,600
-99.24(-0.99%)
Dec 21, 2012
10093
10148
10029
10039
274,800
-121.10(-1.19%)
Dec 20, 2012
10025
10160
10017
10160
277,400
+237.39(+2.39%)
Dec 19, 2012
9849
9967
9849
9923
260,400
+94.13(+0.96%)
Dec 18, 2012
9896
9903
9826
9829
213,600
+0.00(+0.00%)
Dec 17, 2012
9896
9903
9826
9829
0
+91.32(+0.94%)
Dec 16, 2012
9704
9776
9688
9738
0
+0.00(+0.00%)
Dec 15, 2012
9704
9776
9688
9738
247,400
-5.17(-0.05%)
Dec 14, 2012
9681
9767
9672
9743
212,000
+161.27(+1.68%)
Dec 13, 2012
9606
9606
9566
9581
129,400
+56.14(+0.59%)
Dec 12, 2012
9511
9534
9488
9525
97,200
-8.43(-0.09%)
Dec 11, 2012
9584
9584
9517
9534
115,200
+0.00(+0.00%)
Dec 10, 2012
9584
9584
9517
9534
0
+6.36(+0.07%)
Dec 09, 2012
9547
9573
9522
9527
0
+0.00(+0.00%)
Dec 08, 2012
9547
9573
9522
9527
133,800
-17.77(-0.19%)
Dec 07, 2012
9536
9565
9503
9545
123,200
+76.32(+0.81%)
Dec 06, 2012
9380
9516
9377
9469
116,000
+36.38(+0.39%)
Dec 05, 2012
9419
9457
9406
9432
104,000
-25.72(-0.27%)
Dec 04, 2012
9484
9526
9453
9458
110,000
+12.17(+0.13%)
Dec 01, 2012
9447
9493
9380
9446
159,800
+45.13(+0.48%)
Nov 30, 2012
9370
9412
9350
9401
113,400
+92.53(+0.99%)
Nov 29, 2012
9375
9408
9308
9308
118,600
-114.95(-1.22%)
Nov 28, 2012
9371
9450
9371
9423
136,800
+34.36(+0.37%)
Nov 27, 2012
9466
9488
9389
9389
151,600
+0.00(+0.00%)
Nov 26, 2012
9466
9488
9389
9389
0
+22.14(+0.24%)
Nov 25, 2012
9336
9367
9305
9367
0
+0.00(+0.00%)
Nov 24, 2012
9336
9367
9305
9367
0
+0.00(+0.00%)
Nov 23, 2012
9336
9367
9305
9367
147,400
+144.28(+1.56%)
Nov 22, 2012
9214
9249
9161
9223
134,800
+79.88(+0.87%)
Nov 21, 2012
9198
9201
9129
9143
133,600
-10.56(-0.12%)
Nov 20, 2012
9141
9183
9135
9153
143,000
+0.00(+0.00%)
Nov 19, 2012
9141
9183
9135
9153
0
+129.04(+1.43%)
Nov 18, 2012
8898
9032
8898
9024
0
+0.00(+0.00%)
Nov 17, 2012
8898
9032
8898
9024
199,000
+194.44(+2.20%)
Nov 16, 2012
8704
8830
8684
8830
161,400
+164.99(+1.90%)
Nov 15, 2012
8660
8680
8653
8665
81,000
+3.68(+0.04%)
Nov 14, 2012
8711
8723
8619
8661
94,800
-15.39(-0.18%)
Nov 13, 2012
8701
8729
8676
8676
86,400
+0.00(+0.00%)
Nov 12, 2012
8701
8729
8676
8676
0
-81.16(-0.93%)
Nov 11, 2012
8743
8779
8729
8758
0
+0.00(+0.00%)
Nov 10, 2012
8743
8779
8729
8758
104,000
-79.55(-0.90%)
Nov 09, 2012
8868
8891
8811
8837
106,400
-135.74(-1.51%)
Nov 08, 2012
9031
9032
8924
8973
131,000
-2.26(-0.03%)
Nov 07, 2012
8990
8990
8957
8975
104,800
-32.29(-0.36%)
Nov 06, 2012
9001
9040
8985
9007
101,400
+0.00(+0.00%)
Nov 05, 2012
9001
9040
8985
9007
0
-43.78(-0.48%)
Nov 03, 2012
9049
9072
9031
9051
0
+0.00(+0.00%)
Nov 02, 2012
9049
9072
9031
9051
137,800
+104.35(+1.17%)
Nov 01, 2012
8932
8976
8871
8947
140,600
+18.58(+0.21%)
Oct 31, 2012
8911
8986
8905
8928
135,400
+86.31(+0.98%)
Oct 30, 2012
8942
8996
8842
8842
149,200
-87.36(-0.98%)
Oct 29, 2012
8959
8986
8909
8929
97,200
-3.72(-0.04%)
Oct 27, 2012
9059
9076
8933
8933
0
+0.00(+0.00%)
Oct 26, 2012
9059
9076
8933
8933
132,000
-122.14(-1.35%)
Oct 25, 2012
8952
9057
8942
9055
115,600
+100.90(+1.13%)
Oct 24, 2012
8896
9044
8896
8954
133,000
-59.95(-0.67%)
Oct 23, 2012
9066
9076
8970
9014
116,400
+3.54(+0.04%)
Oct 22, 2012
8875
9032
8868
9011
118,200
+8.03(+0.09%)
Oct 20, 2012
8944
9017
8940
9003
0
+0.00(+0.00%)
Oct 19, 2012
8944
9017
8940
9003
134,600
+19.82(+0.22%)
Oct 18, 2012
8887
8992
8877
8983
165,000
+176.31(+2.00%)
Oct 17, 2012
8777
8837
8759
8807
139,600
+105.24(+1.21%)
Oct 16, 2012
8639
8708
8634
8701
119,800
+123.38(+1.44%)
Oct 15, 2012
8518
8595
8488
8578
126,800
+43.81(+0.51%)
Oct 14, 2012
8608
8620
8516
8534
0
+0.00(+0.00%)
Oct 13, 2012
8608
8620
8516
8534
0
+0.00(+0.00%)
Oct 12, 2012
8608
8620
8516
8534
139,400
-12.66(-0.15%)
Oct 11, 2012
8515
8607
8515
8547
133,000
-49.45(-0.58%)
Oct 10, 2012
8651
8661
8578
8596
122,400
-173.36(-1.98%)
Oct 09, 2012
8822
8841
8766
8770
124,400
-93.71(-1.06%)
Oct 08, 2012
8850
8880
8806
8863
0
+0.00(+0.00%)
Oct 06, 2012
8850
8880
8806
8863
0
+0.00(+0.00%)
Oct 05, 2012
8850
8880
8806
8863
112,000
+38.71(+0.44%)
Oct 04, 2012
8783
8866
8738
8825
123,400
+77.72(+0.89%)
Oct 03, 2012
8778
8807
8730
8747
103,600
-39.18(-0.45%)
Oct 02, 2012
8826
8843
8775
8786
98,200
-10.46(-0.12%)
Oct 01, 2012
8815
8829
8759
8797
99,000
-73.65(-0.83%)
Sep 30, 2012
8987
8989
8839
8870
0
+0.00(+0.00%)
Sep 29, 2012
8987
8989
8839
8870
0
+0.00(+0.00%)
Sep 28, 2012
8987
8989
8839
8870
135,600
-79.71(-0.89%)
Sep 27, 2012
8856
8959
8844
8950
124,800
+43.17(+0.48%)
Sep 26, 2012
8942
8972
8894
8907
109,200
-184.84(-2.03%)
Sep 25, 2012
9031
9113
9024
9092
128,400
+22.25(+0.25%)
Sep 24, 2012
9071
9092
9031
9069
105,800
-40.71(-0.45%)
Sep 23, 2012
9113
9159
9104
9110
0
+0.00(+0.00%)
Sep 22, 2012
9113
9159
9104
9110
0
+0.00(+0.00%)
Sep 21, 2012
9113
9159
9104
9110
121,800
+23.02(+0.25%)
Sep 20, 2012
9174
9216
9079
9087
144,600
-145.23(-1.57%)
Sep 19, 2012
9167
9289
9141
9232
157,200
+108.44(+1.19%)
Sep 18, 2012
9155
9180
9121
9124
137,600
-35.62(-0.39%)
Sep 17, 2012
9098
9193
9082
9159
0
+0.00(+0.00%)
Sep 16, 2012
9098
9193
9082
9159
0
+0.00(+0.00%)
Sep 15, 2012
9098
9193
9082
9159
0
+0.00(+0.00%)
Sep 14, 2012
9098
9193
9082
9159
198,000
+164.24(+1.83%)
Sep 13, 2012
8950
9022
8932
8995
95,000
+35.19(+0.39%)
Sep 12, 2012
8827
8960
8822
8960
116,200
+152.58(+1.73%)
Sep 11, 2012
8811
8814
8769
8807
95,400
-61.99(-0.70%)
Sep 10, 2012
8853
8875
8838
8869
111,800
-2.28(-0.03%)
Sep 08, 2012
8821
8872
8804
8872
0
+0.00(+0.00%)
Sep 07, 2012
8821
8872
8804
8872
157,200
+191.08(+2.20%)
Sep 06, 2012
8690
8697
8646
8681
119,200
+0.75(+0.01%)
Sep 05, 2012
8757
8759
8680
8680
111,800
-95.69(-1.09%)
Sep 04, 2012
8788
8804
8729
8776
110,800
-8.38(-0.10%)
Sep 03, 2012
8837
8893
8773
8784
123,400
-56.02(-0.63%)
Sep 02, 2012
8892
8934
8840
8840
0
+0.00(+0.00%)
Sep 01, 2012
8892
8934
8840
8840
0
+0.00(+0.00%)
Aug 31, 2012
8892
8934
8840
8840
122,800
-143.87(-1.60%)
Aug 30, 2012
9062
9062
8960
8984
98,200
-86.03(-0.95%)
Aug 29, 2012
9046
9074
9034
9070
107,600
+36.52(+0.40%)
Aug 28, 2012
9139
9141
8989
9033
124,000
-52.10(-0.57%)
Aug 27, 2012
9140
9150
9085
9085
79,400
+14.63(+0.16%)
Aug 26, 2012
9070
9091
9046
9071
0
+0.00(+0.00%)
Aug 25, 2012
9070
9091
9046
9071
0
+0.00(+0.00%)
Aug 24, 2012
9070
9091
9046
9071
85,800
-107.36(-1.17%)
Aug 23, 2012
9081
9194
9063
9178
102,800
+46.38(+0.51%)
Aug 22, 2012
9151
9163
9075
9132
85,800
-25.18(-0.27%)
Aug 21, 2012
9165
9197
9146
9157
84,200
-14.24(-0.16%)
Aug 20, 2012
9202
9223
9151
9171
91,400
+8.66(+0.09%)
Aug 19, 2012
9120
9182
9097
9162
0
+0.00(+0.00%)
Aug 18, 2012
9120
9182
9097
9162
0
+0.00(+0.00%)
Aug 17, 2012
9120
9182
9097
9162
132,600
+69.74(+0.77%)
Aug 16, 2012
8967
9094
8963
9093
115,200
+167.72(+1.88%)
Aug 15, 2012
8960
8960
8866
8925
104,400
-4.84(-0.05%)
Aug 14, 2012
8914
8971
8898
8930
117,600
+44.73(+0.50%)
Aug 13, 2012
8872
8906
8868
8885
72,000
-6.29(-0.07%)
Aug 12, 2012
8932
8955
8857
8891
0
+0.00(+0.00%)
Aug 11, 2012
8932
8955
8857
8891
0
+0.00(+0.00%)
Aug 10, 2012
8932
8955
8857
8891
120,000
-87.16(-0.97%)
Aug 09, 2012
8871
9005
8862
8979
151,200
+97.44(+1.10%)
Aug 08, 2012
8889
8963
8852
8881
162,400
+77.85(+0.88%)
Aug 07, 2012
8714
8812
8712
8803
109,400
+77.02(+0.88%)
Aug 06, 2012
8683
8752
8676
8726
113,000
+171.18(+2.00%)
Aug 05, 2012
8540
8565
8513
8555
0
+0.00(+0.00%)
Aug 04, 2012
8540
8565
8513
8555
0
+0.00(+0.00%)
Aug 03, 2012
8540
8565
8513
8555
141,800
-98.07(-1.13%)
Aug 02, 2012
8643
8706
8636
8653
127,000
+11.33(+0.13%)
Aug 01, 2012
8622
8655
8578
8642
123,200
-53.21(-0.61%)
Jul 31, 2012
8601
8733
8585
8695
140,200
+59.62(+0.69%)
Jul 30, 2012
8659
8663
8589
8635
112,000
+68.80(+0.80%)
Jul 29, 2012
8547
8569
8523
8567
0
+0.00(+0.00%)
Jul 28, 2012
8547
8569
8523
8567
0
+0.00(+0.00%)
Jul 27, 2012
8547
8569
8523
8567
129,000
+123.54(+1.46%)
Jul 26, 2012
8408
8449
8359
8443
153,400
+77.20(+0.92%)
Jul 25, 2012
8411
8434
8328
8366
137,400
-122.19(-1.44%)
Jul 24, 2012
8498
8518
8446
8488
126,200
-20.23(-0.24%)
Jul 23, 2012
8582
8606
8500
8508
103,400
-161.55(-1.86%)
Jul 22, 2012
8786
8792
8663
8670
0
+0.00(+0.00%)
Jul 21, 2012
8786
8792
8663
8670
0
+0.00(+0.00%)
Jul 20, 2012
8786
8792
8663
8670
117,000
-125.68(-1.43%)
Jul 19, 2012
8795
8836
8771
8796
113,200
+68.81(+0.79%)
Jul 18, 2012
8796
8802
8715
8727
119,000
-28.26(-0.32%)
Jul 17, 2012
8741
8809
8712
8755
112,000
+30.88(+0.35%)
Jul 16, 2012
8701
8759
8695
8724
0
+0.00(+0.00%)
Jul 15, 2012
8701
8759
8695
8724
0
+0.00(+0.00%)
Jul 14, 2012
8701
8759
8695
8724
0
+0.00(+0.00%)
Jul 13, 2012
8701
8759
8695
8724
122,800
+4.11(+0.05%)
Jul 12, 2012
8859
8863
8710
8720
141,800
-130.99(-1.48%)
Jul 11, 2012
8819
8851
8798
8851
98,000
-6.73(-0.08%)
Jul 10, 2012
8922
8967
8856
8858
108,400
-39.15(-0.44%)
Jul 09, 2012
8923
8954
8892
8897
92,000
-123.87(-1.37%)
Jul 08, 2012
9053
9082
8977
9021
0
+0.00(+0.00%)
Jul 07, 2012
9053
9082
8977
9021
0
+0.00(+0.00%)
Jul 06, 2012
9053
9082
8977
9021
108,200
-59.05(-0.65%)
Jul 05, 2012
9078
9131
9069
9080
97,000
-24.37(-0.27%)
Jul 04, 2012
9120
9136
9095
9104
105,600
+37.58(+0.41%)
Jul 03, 2012
9014
9082
9013
9067
121,000
+63.11(+0.70%)
Jul 02, 2012
9104
9104
9003
9003
99,800
-3.30(-0.04%)
Jun 30, 2012
8811
9044
8803
9007
0
+0.00(+0.00%)
Jun 29, 2012
8811
9044
8803
9007
143,800
+132.67(+1.50%)
Jun 28, 2012
8816
8881
8806
8874
118,600
+143.62(+1.65%)
Jun 27, 2012
8678
8730
8642
8730
106,000
+66.50(+0.77%)
Jun 26, 2012
8672
8713
8619
8664
127,600
-70.63(-0.81%)
Jun 25, 2012
8838
8838
8726
8735
92,800
-63.73(-0.72%)
Jun 24, 2012
8734
8830
8732
8798
0
+0.00(+0.00%)
Jun 23, 2012
8734
8830
8732
8798
0
+0.00(+0.00%)
Jun 22, 2012
8734
8830
8732
8798
113,200
-25.72(-0.29%)
Jun 21, 2012
8794
8859
8791
8824
132,600
+71.76(+0.82%)
Jun 20, 2012
8739
8770
8711
8752
114,200
+96.44(+1.11%)
Jun 19, 2012
8693
8713
8631
8656
99,200
-65.15(-0.75%)
Jun 18, 2012
8724
8767
8711
8721
109,800
+151.70(+1.77%)
Jun 16, 2012
8608
8625
8553
8569
0
+0.00(+0.00%)
Jun 15, 2012
8608
8625
8553
8569
106,600
+0.43(+0.01%)
Jun 14, 2012
8531
8592
8521
8569
101,600
-18.95(-0.22%)
Jun 13, 2012
8558
8616
8554
8588
101,600
+51.12(+0.60%)
Jun 12, 2012
8479
8576
8452
8537
113,200
-88.18(-1.02%)
Jun 11, 2012
8612
8666
8595
8625
108,800
+165.64(+1.96%)
Jun 10, 2012
8610
8612
8427
8459
0
+0.00(+0.00%)
Jun 09, 2012
8610
8612
8427
8459
0
+0.00(+0.00%)
Jun 08, 2012
8610
8612
8427
8459
182,800
-180.46(-2.09%)
Jun 07, 2012
8639
8648
8600
8640
127,400
+106.19(+1.24%)
Jun 06, 2012
8428
8549
8413
8534
160,200
+151.53(+1.81%)
Jun 05, 2012
8331
8388
8307
8382
137,000
+86.37(+1.04%)
Jun 04, 2012
8279
8303
8239
8296
126,800
-144.62(-1.71%)
Jun 03, 2012
8465
8487
8422
8440
0
+0.00(+0.00%)
Jun 01, 2012
8465
8487
8422
8440
125,200
-102.48(-1.20%)
May 31, 2012
8500
8543
8455
8543
162,800
-90.46(-1.05%)
May 30, 2012
8638
8657
8569
8633
119,000
-23.89(-0.28%)
May 29, 2012
8566
8657
8517
8657
129,600
+63.93(+0.74%)
May 28, 2012
8605
8625
8569
8593
97,000
+12.76(+0.15%)
May 27, 2012
8617
8617
8551
8580
0
+0.00(+0.00%)
May 26, 2012
8617
8617
8551
8580
0
+0.00(+0.00%)
May 25, 2012
8617
8617
8551
8580
113,600
+17.01(+0.20%)
May 24, 2012
8538
8598
8497
8563
134,200
+6.78(+0.08%)
May 23, 2012
8715
8715
8539
8557
142,800
-172.69(-1.98%)
May 22, 2012
8722
8740
8690
8729
111,000
+95.40(+1.10%)
May 21, 2012
8618
8676
8609
8634
110,800
+22.58(+0.26%)
May 20, 2012
8728
8736
8588
8611
0
+0.00(+0.00%)
May 19, 2012
8728
8736
8588
8611
0
+0.00(+0.00%)
May 18, 2012
8728
8736
8588
8611
155,000
-265.28(-2.99%)
May 17, 2012
8789
8885
8766
8877
160,200
+75.42(+0.86%)
May 16, 2012
8866
8884
8756
8801
145,400
-99.57(-1.12%)
May 15, 2012
8911
8931
8839
8901
145,000
-73.10(-0.81%)
May 14, 2012
8986
9031
8948
8974
112,800
+20.53(+0.23%)
May 13, 2012
9019
9051
8945
8953
0
+0.00(+0.00%)
May 12, 2012
9019
9051
8945
8953
0
+0.00(+0.00%)
May 11, 2012
9019
9051
8945
8953
143,400
-56.34(-0.63%)
May 10, 2012
9013
9076
8986
9010
141,600
-35.41(-0.39%)
May 09, 2012
9113
9116
9021
9045
131,600
-136.59(-1.49%)
May 08, 2012
9190
9208
9159
9182
112,400
+62.51(+0.69%)
May 07, 2012
9198
9206
9109
9119
133,000
-261.11(-2.78%)
May 06, 2012
9398
9418
9345
9380
0
+0.00(+0.00%)
May 05, 2012
9398
9418
9345
9380
0
+0.00(+0.00%)
May 04, 2012
9398
9418
9345
9380
0
+0.00(+0.00%)
May 03, 2012
9398
9418
9345
9380
0
+0.00(+0.00%)
May 02, 2012
9398
9418
9345
9380
94,600
+29.30(+0.31%)
May 01, 2012
9472
9472
9333
9351
118,000
-169.94(-1.78%)
Apr 30, 2012
9564
9692
9464
9521
0
+0.00(+0.00%)
Apr 29, 2012
9564
9692
9464
9521
0
+0.00(+0.00%)
Apr 28, 2012
9564
9692
9464
9521
0
+0.00(+0.00%)
Apr 27, 2012
9564
9692
9464
9521
165,600
-40.94(-0.43%)
Apr 26, 2012
9613
9631
9531
9562
104,800
+0.82(+0.01%)
Apr 25, 2012
9578
9583
9530
9561
97,400
+92.97(+0.98%)
Apr 24, 2012
9466
9511
9423
9468
106,400
-74.13(-0.78%)
Apr 23, 2012
9599
9643
9521
9542
101,600
-19.19(-0.20%)
Apr 22, 2012
9575
9581
9533
9561
0
+0.00(+0.00%)
Apr 21, 2012
9575
9581
9533
9561
0
+0.00(+0.00%)
Apr 20, 2012
9575
9581
9533
9561
109,800
-27.02(-0.28%)
Apr 19, 2012
9579
9618
9566
9588
118,800
-78.88(-0.82%)
Apr 18, 2012
9594
9683
9594
9667
116,800
+202.55(+2.14%)
Apr 17, 2012
9476
9520
9455
9465
109,200
-5.93(-0.06%)
Apr 16, 2012
9523
9533
9464
9471
113,000
-167.35(-1.74%)
Apr 15, 2012
9613
9690
9604
9638
0
+0.00(+0.00%)
Apr 14, 2012
9613
9690
9604
9638
0
+0.00(+0.00%)
Apr 13, 2012
9613
9690
9604
9638
171,400
+113.20(+1.19%)
Apr 12, 2012
9486
9541
9449
9525
134,800
+66.05(+0.70%)
Apr 11, 2012
9399
9488
9388
9459
155,800
-79.28(-0.83%)
Apr 10, 2012
9583
9648
9510
9538
134,800
-8.24(-0.09%)
Apr 09, 2012
9565
9618
9535
9546
111,600
-142.19(-1.47%)
Apr 06, 2012
9710
9740
9659
9688
118,400
-79.16(-0.81%)
Apr 05, 2012
9738
9806
9693
9768
165,200
-52.38(-0.53%)
Apr 04, 2012
10046
10059
9820
9820
147,800
-230.41(-2.29%)
Apr 03, 2012
10082
10084
10041
10050
112,400
-59.50(-0.59%)
Apr 02, 2012
10162
10190
10110
10110
152,000
+26.30(+0.26%)
Apr 01, 2012
10089
10111
10033
10084
0
+0.00(+0.00%)
Mar 31, 2012
10089
10111
10033
10084
0
+0.00(+0.00%)
Mar 30, 2012
10089
10111
10033
10084
137,400
-31.20(-0.31%)
Mar 29, 2012
10135
10147
10085
10115
149,400
-67.80(-0.67%)
Mar 28, 2012
10154
10198
10124
10183
141,200
-72.60(-0.71%)
Mar 27, 2012
10153
10255
10152
10255
161,000
+237.00(+2.37%)
Mar 26, 2012
10040
10056
10016
10018
126,600
+6.70(+0.07%)
Mar 25, 2012
10015
10032
9999
10012
0
+0.00(+0.00%)
Mar 24, 2012
10015
10032
9999
10012
0
+0.00(+0.00%)
Mar 23, 2012
10015
10032
9999
10012
121,600
-115.60(-1.14%)
Mar 22, 2012
10055
10137
10052
10127
147,000
+40.60(+0.40%)
Mar 21, 2012
10101
10132
10074
10086
149,800
-55.50(-0.55%)
Mar 20, 2012
10142
10142
10142
10142
0
+0.00(+0.00%)
Mar 19, 2012
10151
10173
10134
10142
135,200
+12.20(+0.12%)
Mar 18, 2012
10111
10148
10090
10130
0
+0.00(+0.00%)
Mar 17, 2012
10111
10148
10090
10130
0
+0.00(+0.00%)
Mar 16, 2012
10111
10148
10090
10130
163,000
+6.50(+0.06%)
Mar 15, 2012
10115
10159
10078
10123
177,600
+72.80(+0.72%)
Mar 14, 2012
10064
10116
10050
10050
168,200
+151.42(+1.53%)
Mar 13, 2012
9921
10012
9888
9899
206,000
+9.22(+0.09%)
Mar 12, 2012
10016
10022
9890
9890
153,600
-39.88(-0.40%)
Mar 11, 2012
9911
10008
9853
9930
0
+0.00(+0.00%)
Mar 10, 2012
9911
10008
9853
9930
265,400
+160.78(+1.65%)
Mar 09, 2012
9675
9769
9659
9769
144,000
+192.90(+2.01%)
Mar 08, 2012
9509
9603
9509
9576
155,800
-61.57(-0.64%)
Mar 07, 2012
9705
9733
9603
9638
171,800
-60.96(-0.63%)
Mar 06, 2012
9757
9792
9674
9699
132,600
+0.00(+0.00%)
Mar 05, 2012
9757
9792
9674
9699
0
-78.44(-0.80%)
Mar 04, 2012
9797
9804
9729
9777
0
+0.00(+0.00%)
Mar 03, 2012
9797
9804
9729
9777
158,600
+69.66(+0.72%)
Mar 02, 2012
9771
9866
9666
9707
175,200
-15.87(-0.16%)
Mar 01, 2012
9772
9866
9706
9723
179,200
+0.72(+0.01%)
Feb 29, 2012
9567
9723
9529
9723
185,400
+88.59(+0.92%)
Feb 28, 2012
9726
9736
9628
9634
177,200
+0.00(+0.00%)
Feb 27, 2012
9726
9736
9628
9634
0
-13.45(-0.14%)
Feb 26, 2012
9595
9647
9576
9647
0
+0.00(+0.00%)
Feb 25, 2012
9595
9647
9576
9647
180,000
+51.81(+0.54%)
Feb 24, 2012
9550
9610
9514
9596
180,000
+41.57(+0.44%)
Feb 23, 2012
9460
9564
9443
9554
165,000
+90.98(+0.96%)
Feb 22, 2012
9459
9517
9440
9463
169,800
-22.07(-0.23%)
Feb 21, 2012
9534
9549
9463
9485
169,400
+0.00(+0.00%)
Feb 20, 2012
9534
9549
9463
9485
0
+100.92(+1.08%)
Feb 19, 2012
9371
9435
9369
9384
0
+0.00(+0.00%)
Feb 18, 2012
9371
9435
9369
9384
188,800
+146.07(+1.58%)
Feb 17, 2012
9232
9309
9214
9238
180,000
-22.24(-0.24%)
Feb 16, 2012
9109
9314
9108
9260
208,200
+208.27(+2.30%)
Feb 15, 2012
8979
9072
8973
9052
141,800
+52.89(+0.59%)
Feb 14, 2012
8954
9024
8949
8999
126,800
+0.00(+0.00%)
Feb 13, 2012
8954
9024
8949
8999
0
+52.01(+0.58%)
Feb 12, 2012
9011
9017
8947
8947
0
+0.00(+0.00%)
Feb 11, 2012
9011
9017
8947
8947
154,000
-55.07(-0.61%)
Feb 10, 2012
8996
9018
8943
9002
178,200
-13.35(-0.15%)
Feb 09, 2012
8972
9016
8957
9016
157,400
+98.07(+1.10%)
Feb 08, 2012
8904
8928
8887
8918
129,200
-11.68(-0.13%)
Feb 07, 2012
8940
8949
8917
8929
143,200
+0.00(+0.00%)
Feb 06, 2012
8940
8949
8917
8929
0
+97.27(+1.10%)
Feb 05, 2012
8849
8878
8826
8832
0
+0.00(+0.00%)
Feb 04, 2012
8849
8878
8826
8832
157,400
-44.89(-0.51%)
Feb 03, 2012
8865
8893
8849
8877
157,800
+67.03(+0.76%)
Feb 02, 2012
8789
8830
8780
8810
127,200
+7.28(+0.08%)
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.