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
)
41,763.46
USD
-378.08 (-0.90%)
Daily Price
Updated: 4:15 PM EDT, Oct 31, 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 (%)
Nov 30, 2011
11559
12046
11559
12046
286,775,680
+490.10(+4.24%)
Nov 29, 2011
11523
11624
11517
11556
156,929,504
+32.60(+0.28%)
Nov 28, 2011
11232
11562
11232
11523
204,948,976
+265.50(+2.36%)
Nov 23, 2011
11493
11258
11258
11258
152,220,000
-236.20(-2.06%)
Nov 22, 2011
11542
11572
11434
11494
148,547,488
-53.60(-0.46%)
Nov 21, 2011
11796
11796
11454
11547
170,411,664
-248.90(-2.11%)
Nov 18, 2011
11769
11855
11756
11796
181,241,568
+25.50(+0.22%)
Nov 17, 2011
11906
11948
11676
11771
169,293,344
-134.90(-1.13%)
Nov 16, 2011
12085
12109
11891
11906
166,121,360
-190.60(-1.58%)
Nov 15, 2011
12078
12165
12001
12096
145,062,480
+17.20(+0.14%)
Nov 14, 2011
12153
12171
12027
12079
119,533,568
-74.70(-0.61%)
Nov 11, 2011
11896
12180
11896
12154
134,518,560
+259.80(+2.18%)
Nov 10, 2011
11780
11961
11780
11894
165,203,232
+113.00(+0.96%)
Nov 09, 2011
12166
12166
11737
11781
179,475,792
-389.30(-3.20%)
Nov 08, 2011
12056
12188
12002
12170
144,934,256
+101.80(+0.84%)
Nov 07, 2011
11983
12074
11881
12068
122,100,016
+85.20(+0.71%)
Nov 04, 2011
12043
12044
11850
11983
126,152,512
-61.30(-0.51%)
Nov 03, 2011
11836
12066
11835
12044
158,154,800
+208.50(+1.76%)
Nov 02, 2011
11658
11877
11658
11836
154,073,024
+178.00(+1.53%)
Nov 01, 2011
11952
11952
11630
11658
218,171,120
-297.00(-2.48%)
Oct 31, 2011
12229
12229
11954
11955
185,775,904
-276.10(-2.26%)
Oct 28, 2011
12207
12252
12164
12231
163,617,664
+22.60(+0.19%)
Oct 27, 2011
11872
12284
11872
12208
251,618,528
+339.50(+2.86%)
Oct 26, 2011
11708
11891
11694
11869
183,711,504
+162.40(+1.39%)
Oct 25, 2011
11913
11913
11682
11707
161,393,568
-207.00(-1.74%)
Oct 24, 2011
11808
11941
11806
11914
161,851,808
+104.80(+0.89%)
Oct 21, 2011
11543
11812
11543
11809
264,002,000
+267.00(+2.31%)
Oct 20, 2011
11502
11581
11391
11542
164,972,384
+37.20(+0.32%)
Oct 19, 2011
11578
11634
11469
11505
169,560,352
-72.40(-0.63%)
Oct 18, 2011
11396
11653
11296
11577
198,148,896
+180.00(+1.58%)
Oct 17, 2011
11643
11643
11378
11397
140,312,672
-247.50(-2.13%)
Oct 14, 2011
11479
11647
11479
11644
133,568,072
+166.40(+1.45%)
Oct 13, 2011
11518
11518
11378
11478
143,589,728
-40.70(-0.35%)
Oct 12, 2011
11417
11625
11417
11519
188,038,224
+102.50(+0.90%)
Oct 11, 2011
11433
11448
11366
11416
133,336,896
-16.90(-0.15%)
Oct 10, 2011
11105
11433
11105
11433
144,241,824
+330.10(+2.97%)
Oct 07, 2011
11123
11232
11051
11103
188,078,720
-20.20(-0.18%)
Oct 06, 2011
10940
11133
10997
11123
189,976,192
+183.30(+1.68%)
Oct 05, 2011
10800
10951
10738
10940
225,870,800
+131.30(+1.21%)
Oct 04, 2011
10651
10825
10404
10809
266,958,960
+153.40(+1.44%)
Oct 03, 2011
10912
10979
10653
10655
242,818,112
-258.10(-2.36%)
Sep 30, 2011
11152
11152
10910
10913
213,199,504
-240.60(-2.16%)
Sep 29, 2011
11013
11271
10966
11154
191,331,520
+143.10(+1.30%)
Sep 28, 2011
11189
11317
10997
11011
172,354,928
-179.80(-1.61%)
Sep 27, 2011
11045
11369
11045
11191
212,450,144
+146.80(+1.33%)
Sep 26, 2011
10772
11058
10772
11044
225,599,552
+272.40(+2.53%)
Sep 23, 2011
10733
10808
10639
10772
223,138,352
+37.70(+0.35%)
Sep 22, 2011
11122
11122
10597
10734
306,114,560
-391.00(-3.51%)
Sep 21, 2011
11409
11448
11117
11125
221,799,056
-283.90(-2.49%)
Sep 20, 2011
11402
11550
11374
11409
157,019,440
+7.70(+0.07%)
Sep 19, 2011
11507
11507
11255
11401
157,453,056
-108.10(-0.94%)
Sep 16, 2011
11434
11532
11407
11509
425,904,960
+75.90(+0.66%)
Sep 15, 2011
11248
11433
11248
11433
172,025,424
+186.50(+1.66%)
Sep 14, 2011
11107
11387
10994
11247
192,577,968
+140.90(+1.27%)
Sep 13, 2011
11055
11141
10987
11106
189,954,816
+44.70(+0.40%)
Sep 12, 2011
10990
11062
10825
11061
197,129,200
+69.00(+0.63%)
Sep 09, 2011
11295
11295
10936
10992
228,165,408
-303.70(-2.69%)
Sep 08, 2011
11415
11477
11284
11296
173,000,704
-119.10(-1.04%)
Sep 07, 2011
11138
11415
11138
11415
166,244,336
+275.60(+2.47%)
Sep 06, 2011
11237
11238
10932
11139
217,386,608
-101.00(-0.90%)
Sep 02, 2011
11492
11240
11240
11240
174,660,000
-253.30(-2.20%)
Sep 01, 2011
11613
11717
11488
11494
178,098,576
-119.90(-1.03%)
Aug 31, 2011
11560
11713
11528
11614
229,732,560
+53.50(+0.46%)
Aug 30, 2011
11532
11630
11429
11560
181,987,456
+20.80(+0.18%)
Aug 29, 2011
11287
11542
11287
11539
177,505,424
+254.70(+2.26%)
Aug 26, 2011
11145
11326
10929
11284
244,401,296
+134.70(+1.21%)
Aug 25, 2011
11321
11406
11107
11150
254,989,792
-170.90(-1.51%)
Aug 24, 2011
11176
11332
11113
11321
227,363,232
+143.90(+1.29%)
Aug 23, 2011
10855
11177
10854
11177
244,081,088
+322.10(+2.97%)
Aug 22, 2011
10820
11020
10820
10855
226,718,768
+37.00(+0.34%)
Aug 19, 2011
10990
11086
10801
10818
336,370,304
-172.90(-1.57%)
Aug 18, 2011
11406
11406
10882
10991
308,452,448
-419.60(-3.68%)
Aug 17, 2011
11392
11530
11322
11410
171,247,744
+4.30(+0.04%)
Aug 16, 2011
11480
11488
11293
11406
187,632,160
-77.00(-0.67%)
Aug 15, 2011
11270
11485
11270
11483
187,943,616
+213.90(+1.90%)
Aug 12, 2011
11144
11347
11142
11269
228,034,784
+125.70(+1.13%)
Aug 11, 2011
10730
11279
10730
11143
393,166,944
+423.40(+3.95%)
Aug 10, 2011
11228
11228
10686
10720
395,615,520
-519.90(-4.63%)
Aug 09, 2011
10811
11244
10604
11240
431,339,872
+430.00(+3.98%)
Aug 08, 2011
11434
11434
10810
10810
479,981,120
-634.80(-5.55%)
Aug 05, 2011
11384
11555
11139
11445
406,307,392
+60.90(+0.53%)
Aug 04, 2011
11894
11894
11372
11384
300,733,248
-512.70(-4.31%)
Aug 03, 2011
11864
11905
11700
11896
198,181,552
+29.80(+0.25%)
Aug 02, 2011
12130
12130
11866
11867
207,026,624
-265.90(-2.19%)
Aug 01, 2011
12144
12282
11998
12132
181,909,984
-10.70(-0.09%)
Jul 29, 2011
12239
12243
12084
12143
230,916,448
-96.90(-0.79%)
Jul 28, 2011
12302
12385
12227
12240
148,689,536
-62.40(-0.51%)
Jul 27, 2011
12498
12499
12290
12302
182,636,848
-198.80(-1.59%)
Jul 26, 2011
12592
12593
12489
12501
145,022,576
-179.90(-1.42%)
Jul 22, 2011
12725
12681
12681
12681
136,760,000
-43.20(-0.34%)
Jul 21, 2011
12567
12751
12567
12724
185,763,296
+152.50(+1.21%)
Jul 20, 2011
12584
12604
12547
12572
138,844,848
-15.50(-0.12%)
Jul 19, 2011
12386
12608
12386
12587
167,526,128
+202.20(+1.63%)
Jul 18, 2011
12475
12475
12296
12385
148,850,128
-94.50(-0.76%)
Jul 15, 2011
12437
12505
12406
12480
215,415,536
+42.60(+0.34%)
Jul 14, 2011
12492
12582
12414
12437
140,648,560
-54.50(-0.44%)
Jul 13, 2011
12447
12611
12447
12492
139,950,592
+44.70(+0.36%)
Jul 12, 2011
12506
12571
12447
12447
162,615,888
-58.90(-0.47%)
Jul 11, 2011
12656
12656
12470
12506
133,084,704
-151.40(-1.20%)
Jul 08, 2011
12718
12718
12567
12657
131,148,768
-62.30(-0.49%)
Jul 07, 2011
12627
12754
12627
12720
153,727,456
+93.50(+0.74%)
Jul 06, 2011
12562
12643
12539
12626
132,299,960
+56.10(+0.45%)
Jul 05, 2011
12583
12602
12541
12570
122,956,032
-12.90(-0.10%)
Jul 01, 2011
12414
12583
12583
12583
141,870,000
+168.50(+1.36%)
Jun 30, 2011
12262
12427
12262
12414
179,941,456
+152.90(+1.25%)
Jun 29, 2011
12188
12284
12176
12261
158,691,360
+72.70(+0.60%)
Jun 28, 2011
12042
12190
12042
12189
134,403,632
+145.10(+1.20%)
Jun 27, 2011
11935
12099
11934
12044
177,767,680
+109.00(+0.91%)
Jun 24, 2011
12049
12057
11925
11935
279,657,472
-115.40(-0.96%)
Jun 23, 2011
12108
12109
11875
12050
206,616,496
-59.70(-0.49%)
Jun 22, 2011
12190
12208
12106
12110
125,222,360
-80.30(-0.66%)
Jun 21, 2011
12081
12217
12081
12190
147,516,016
+109.60(+0.91%)
Jun 20, 2011
12004
12094
12053
12080
127,173,112
+76.00(+0.63%)
Jun 17, 2011
11963
12073
11962
12004
342,005,984
+42.90(+0.36%)
Jun 16, 2011
11896
11990
11876
11962
189,470,032
+64.20(+0.54%)
Jun 15, 2011
12075
12075
11862
11897
182,476,272
-178.80(-1.48%)
Jun 14, 2011
11951
12121
11951
12076
159,542,224
+123.10(+1.03%)
Jun 13, 2011
11945
12012
11918
11953
153,317,408
+1.10(+0.01%)
Jun 10, 2011
12124
12125
11937
11952
178,307,600
-172.50(-1.42%)
Jun 09, 2011
12050
12183
12049
12124
149,630,672
+75.50(+0.63%)
Jun 08, 2011
12066
12098
12024
12049
156,817,120
-21.90(-0.18%)
Jun 07, 2011
12090
12179
12067
12071
162,415,824
-19.20(-0.16%)
Jun 06, 2011
12151
12152
12071
12090
166,585,232
-61.30(-0.50%)
Jun 03, 2011
12248
12248
12104
12151
157,743,840
-204.90(-1.66%)
May 24, 2011
12382
12422
12350
12356
145,825,520
-25.10(-0.20%)
May 23, 2011
12511
12511
12332
12381
150,653,520
-130.70(-1.04%)
May 20, 2011
12605
12605
12486
12512
174,982,256
-93.30(-0.74%)
May 19, 2011
12562
12634
12534
12605
158,437,280
+45.10(+0.36%)
May 18, 2011
12472
12571
12443
12560
175,017,248
+80.60(+0.65%)
May 17, 2011
12541
12541
12379
12480
192,714,448
-68.80(-0.55%)
May 16, 2011
12595
12643
12531
12548
192,137,520
-47.40(-0.38%)
May 13, 2011
12696
12714
12543
12596
169,938,784
-100.10(-0.79%)
May 12, 2011
12630
12719
12537
12696
216,409,936
+65.90(+0.52%)
May 11, 2011
12746
12748
12577
12630
194,511,648
-130.40(-1.02%)
May 10, 2011
12685
12781
12682
12760
155,932,640
+75.70(+0.60%)
May 09, 2011
12638
12722
12620
12685
133,870,824
+46.00(+0.36%)
May 06, 2011
12581
12759
12580
12639
168,324,080
+54.50(+0.43%)
May 05, 2011
12724
12725
12521
12584
176,249,104
-139.40(-1.10%)
May 04, 2011
12806
12807
12673
12724
193,580,016
-83.90(-0.66%)
May 03, 2011
12806
12841
12750
12808
191,480,912
+0.10(+0.00%)
May 02, 2011
12810
12810
12797
12807
150,919,936
-3.10(-0.02%)
Apr 29, 2011
12764
12833
12751
12810
376,056,000
+47.20(+0.37%)
Apr 28, 2011
12690
12776
12674
12763
145,404,560
+72.30(+0.57%)
Apr 27, 2011
12592
12708
12588
12691
160,466,256
+95.60(+0.76%)
Apr 26, 2011
12481
12613
12478
12595
183,606,944
+115.50(+0.93%)
Apr 25, 2011
12506
12489
12446
12480
128,637,400
-26.10(-0.21%)
Apr 21, 2011
12454
12506
12506
12506
166,630,000
+52.50(+0.42%)
Apr 20, 2011
12267
12476
12264
12454
203,851,392
+186.70(+1.52%)
Apr 19, 2011
12201
12275
12200
12267
145,728,688
-75.00(-0.61%)
Apr 15, 2011
12286
12342
12342
12342
234,710,000
+56.60(+0.46%)
Apr 14, 2011
12270
12306
12164
12285
140,611,376
-95.90(-0.77%)
Apr 11, 2011
12380
12381
12381
12381
109,950,000
+1.10(+0.01%)
Apr 08, 2011
12410
12450
12321
12380
122,823,440
-46.80(-0.38%)
Apr 06, 2011
12387
12427
12427
12427
182,350,000
+32.90(+0.27%)
Apr 05, 2011
12402
12438
12353
12394
142,262,544
-6.10(-0.05%)
Apr 04, 2011
12375
12407
12369
12400
114,296,560
+23.30(+0.19%)
Apr 01, 2011
12321
12420
12321
12377
147,598,992
+57.00(+0.46%)
Mar 31, 2011
12351
12382
12319
12320
186,023,456
-30.90(-0.25%)
Mar 30, 2011
12280
12384
12280
12351
140,271,552
+71.60(+0.58%)
Mar 29, 2011
12194
12285
12174
12279
128,964,656
+81.10(+0.66%)
Mar 28, 2011
12221
12273
12198
12198
122,961,680
-22.70(-0.19%)
Mar 25, 2011
12171
12260
12171
12221
129,785,024
+50.00(+0.41%)
Mar 24, 2011
12088
12191
12088
12171
128,936,976
+84.60(+0.70%)
Mar 23, 2011
12018
12116
11973
12086
133,858,752
+67.40(+0.56%)
Mar 22, 2011
12036
12051
12003
12019
115,581,896
-17.90(-0.15%)
Mar 21, 2011
11860
12057
12008
12036
143,334,880
+178.00(+1.50%)
Mar 18, 2011
11777
11927
11777
11858
355,046,208
+83.90(+0.71%)
Mar 17, 2011
11615
11800
11615
11775
182,118,512
+161.30(+1.39%)
Mar 16, 2011
11854
11857
11556
11613
252,884,096
-242.10(-2.04%)
Mar 15, 2011
11989
11989
11696
11855
221,839,616
-137.80(-1.15%)
Mar 14, 2011
12042
12042
11897
11993
162,947,824
-51.20(-0.43%)
Mar 11, 2011
11977
12087
11936
12044
143,670,480
+59.80(+0.50%)
Mar 10, 2011
12211
12211
11974
11985
180,616,992
-228.50(-1.87%)
Mar 09, 2011
12211
12258
12157
12213
128,114,640
-1.30(-0.01%)
Mar 08, 2011
12086
12251
12072
12214
158,539,232
+124.40(+1.03%)
Mar 07, 2011
12171
12243
12042
12090
176,153,360
-79.90(-0.66%)
Mar 04, 2011
12259
12271
12080
12170
166,695,824
-88.30(-0.72%)
Mar 03, 2011
12068
12283
12068
12258
157,783,904
+191.40(+1.59%)
Mar 02, 2011
12057
12115
12019
12067
147,165,552
+8.80(+0.07%)
Mar 01, 2011
12226
12261
12055
12058
183,147,248
-168.30(-1.38%)
Feb 28, 2011
12130
12235
12130
12226
199,361,088
+95.80(+0.79%)
Feb 25, 2011
12061
12151
12061
12130
147,539,888
+62.00(+0.51%)
Feb 24, 2011
12105
12130
11983
12068
190,644,992
-37.30(-0.31%)
Feb 23, 2011
12212
12221
12063
12106
213,006,800
-107.00(-0.88%)
Feb 22, 2011
12390
12390
12176
12213
201,412,832
-178.40(-1.44%)
Feb 18, 2011
12319
12391
12391
12391
230,040,000
+73.10(+0.59%)
Feb 17, 2011
12288
12331
12253
12318
130,751,280
+29.90(+0.24%)
Feb 16, 2011
12220
12303
12220
12288
145,370,592
+61.60(+0.50%)
Feb 15, 2011
12267
12268
12193
12227
142,276,928
-41.60(-0.34%)
Feb 14, 2011
12267
12276
12236
12268
146,227,872
-5.10(-0.04%)
Feb 11, 2011
12228
12286
12180
12273
184,285,120
+44.00(+0.36%)
Feb 10, 2011
12240
12240
12157
12229
274,027,776
-10.60(-0.09%)
Feb 09, 2011
12229
12254
12188
12240
158,603,696
+6.70(+0.05%)
Feb 08, 2011
12153
12239
12150
12233
126,608,720
+71.60(+0.59%)
Feb 07, 2011
12092
12189
12092
12162
132,939,400
+69.40(+0.57%)
Feb 04, 2011
12062
12092
12026
12092
121,781,440
+29.90(+0.25%)
Feb 03, 2011
12041
12080
11981
12062
143,393,984
+20.30(+0.17%)
Feb 02, 2011
12038
12058
12018
12042
142,651,344
+1.80(+0.01%)
Feb 01, 2011
11892
12051
11892
12040
180,478,832
+148.30(+1.25%)
Jan 31, 2011
11824
11892
11818
11892
206,464,736
+68.20(+0.58%)
Jan 28, 2011
11990
12012
11803
11824
214,172,384
-166.10(-1.39%)
Jan 27, 2011
11985
12020
11972
11990
166,919,200
+4.40(+0.04%)
Jan 26, 2011
11979
12020
11962
11985
168,304,160
+8.20(+0.07%)
Jan 25, 2011
11980
11986
11899
11977
191,803,184
-3.30(-0.03%)
Jan 24, 2011
11873
11983
11868
11980
183,573,856
+108.70(+0.92%)
Jan 21, 2011
11823
11906
11823
11872
249,479,216
+49.00(+0.41%)
Jan 20, 2011
11824
11845
11745
11823
180,716,096
-2.50(-0.02%)
Jan 19, 2011
11834
11861
11798
11825
166,014,688
-12.60(-0.11%)
Jan 18, 2011
11784
11859
11778
11838
203,313,904
+50.50(+0.43%)
Jan 14, 2011
11732
11787
11787
11787
200,770,000
+55.50(+0.47%)
Jan 13, 2011
11754
11757
11700
11732
158,369,872
-23.50(-0.20%)
Jan 12, 2011
11674
11782
11674
11755
144,805,216
+83.50(+0.72%)
Jan 11, 2011
11638
11704
11636
11672
157,410,960
+34.40(+0.30%)
Jan 10, 2011
11672
11677
11574
11638
150,190,304
-37.30(-0.32%)
Jan 07, 2011
11697
11727
11600
11675
188,724,032
-22.50(-0.19%)
Jan 06, 2011
11717
11737
11668
11697
192,921,360
-25.60(-0.22%)
Jan 05, 2011
11689
11743
11653
11723
166,892,544
+31.70(+0.27%)
Jan 04, 2011
11671
11698
11636
11691
176,949,504
+20.40(+0.17%)
Jan 03, 2011
11577
11712
11577
11671
203,353,456
+93.30(+0.81%)
Dec 31, 2010
11569
11597
11530
11578
93,331,744
+7.80(+0.07%)
Dec 30, 2010
11585
11594
11552
11570
76,496,120
-15.70(-0.14%)
Dec 29, 2010
11573
11625
11573
11585
77,762,584
+9.90(+0.09%)
Dec 28, 2010
11555
11591
11541
11576
114,076,368
+20.50(+0.18%)
Dec 27, 2010
11573
11573
11518
11555
76,801,208
-18.50(-0.16%)
Dec 23, 2010
11559
11574
11574
11574
100,840,000
+14.00(+0.12%)
Dec 22, 2010
11532
11567
11528
11560
121,415,336
+26.30(+0.23%)
Dec 21, 2010
11478
11549
11478
11533
119,369,776
+55.10(+0.48%)
Dec 20, 2010
11491
11517
11443
11478
125,277,784
-13.80(-0.12%)
Dec 17, 2010
11499
11503
11451
11492
358,304,192
-7.30(-0.06%)
Dec 16, 2010
11458
11515
11421
11499
162,938,624
+41.70(+0.36%)
Dec 15, 2010
11476
11519
11446
11458
189,635,872
-19.00(-0.17%)
Dec 14, 2010
11429
11514
11429
11476
149,821,040
+66.20(+0.58%)
Dec 10, 2010
11370
11414
11358
11410
151,821,264
+40.20(+0.35%)
Dec 09, 2010
11370
11413
11332
11370
167,944,048
-2.40(-0.02%)
Dec 08, 2010
11354
11389
11328
11372
152,402,624
+13.30(+0.12%)
Dec 07, 2010
11364
11451
11354
11359
175,604,608
-3.00(-0.03%)
Dec 06, 2010
11381
11392
11350
11362
122,238,104
-19.90(-0.17%)
Dec 03, 2010
11362
11389
11319
11382
149,439,760
+19.70(+0.17%)
Dec 02, 2010
11256
11374
11256
11362
211,965,408
+106.60(+0.95%)
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.