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 (%)
Dec 31, 2010
20274
20411
20274
20389
10,600
+133.10(+0.66%)
Dec 30, 2010
20061
20274
20055
20256
10,000
+230.60(+1.15%)
Dec 29, 2010
20056
20090
19982
20025
10,600
-3.50(-0.02%)
Dec 28, 2010
20063
20190
20010
20029
9,800
+0.00(+0.00%)
Dec 27, 2010
20087
20029
20029
20029
0
-44.80(-0.22%)
Dec 26, 2010
19912
20086
19880
20074
0
+0.00(+0.00%)
Dec 25, 2010
19912
20086
19880
20074
16,400
+90.80(+0.45%)
Dec 24, 2010
20039
20076
19939
19983
7,600
-32.90(-0.16%)
Dec 23, 2010
20119
20151
19931
20016
12,000
-44.50(-0.22%)
Dec 22, 2010
19926
20091
19926
20060
14,200
+171.40(+0.86%)
Dec 21, 2010
19770
20006
19711
19889
11,200
+0.00(+0.00%)
Dec 20, 2010
19863
20006
19679
19889
0
+24.10(+0.12%)
Dec 18, 2010
19648
19865
19554
19865
0
+0.00(+0.00%)
Dec 17, 2010
19699
19897
19554
19865
15,400
+217.00(+1.10%)
Dec 16, 2010
19791
19818
19571
19648
14,000
-151.40(-0.76%)
Dec 15, 2010
19747
19837
19621
19799
13,400
+107.40(+0.55%)
Dec 14, 2010
19600
19711
19321
19692
15,400
+182.90(+0.94%)
Dec 11, 2010
19202
19537
19075
19509
16,000
+266.50(+1.38%)
Dec 10, 2010
19746
19771
19161
19242
17,200
-454.10(-2.31%)
Dec 09, 2010
19874
19876
19611
19696
12,600
-238.10(-1.19%)
Dec 08, 2010
19983
20008
19824
19935
13,400
-46.70(-0.23%)
Dec 07, 2010
20038
20218
19945
19981
14,000
+0.00(+0.00%)
Dec 06, 2010
19948
19981
19981
19981
0
+14.40(+0.07%)
Dec 04, 2010
20008
20068
19877
19967
13,800
-25.80(-0.13%)
Dec 03, 2010
20039
20084
19918
19993
16,600
+142.70(+0.72%)
Dec 02, 2010
19530
19887
19525
19850
15,000
+328.80(+1.68%)
Dec 01, 2010
19373
19610
19218
19521
18,800
+116.10(+0.60%)
Nov 30, 2010
19230
19450
19167
19405
12,400
+0.00(+0.00%)
Nov 29, 2010
19130
19405
19137
19405
0
+268.50(+1.40%)
Nov 27, 2010
19392
19418
18955
19137
25,200
-181.60(-0.94%)
Nov 26, 2010
19560
19628
19257
19318
13,800
-141.60(-0.73%)
Nov 25, 2010
19735
19836
19376
19460
12,200
-232.00(-1.18%)
Nov 24, 2010
19841
19841
19343
19692
14,200
-265.80(-1.33%)
Nov 23, 2010
19714
19989
19641
19958
11,000
+0.00(+0.00%)
Nov 22, 2010
19615
19958
19958
19958
0
+372.20(+1.90%)
Nov 20, 2010
19983
19984
19505
19585
16,400
-345.20(-1.73%)
Nov 19, 2010
19998
20056
19616
19931
21,800
+0.00(+0.00%)
Nov 18, 2010
19871
19931
19931
19931
0
+65.50(+0.33%)
Nov 17, 2010
20372
20380
19832
19865
15,200
-444.60(-2.19%)
Nov 16, 2010
20168
20336
20047
20310
14,200
+0.00(+0.00%)
Nov 15, 2010
20164
20310
20310
20310
0
+152.80(+0.76%)
Nov 13, 2010
20530
20594
20108
20157
14,600
-432.20(-2.10%)
Nov 12, 2010
20930
20937
20544
20589
12,600
-286.60(-1.37%)
Nov 11, 2010
20918
20971
20850
20876
15,200
-56.80(-0.27%)
Nov 10, 2010
20852
20984
20763
20932
11,800
+80.10(+0.38%)
Nov 09, 2010
21042
21076
20822
20852
13,800
+0.00(+0.00%)
Nov 08, 2010
21078
20852
20852
20852
0
-152.60(-0.73%)
Nov 07, 2010
20986
21005
21005
21005
0
+0.00(+0.00%)
Nov 06, 2010
20986
21005
20962
21005
0
+0.00(+0.00%)
Nov 05, 2010
21046
21109
20962
21005
5,200
+111.40(+0.53%)
Nov 04, 2010
20606
20917
20606
20894
12,800
+427.90(+2.09%)
Nov 03, 2010
20473
20539
20426
20466
10,000
+120.00(+0.59%)
Nov 02, 2010
20407
20418
20282
20346
13,200
-9.90(-0.05%)
Nov 01, 2010
20272
20610
20267
20356
5,400
+323.30(+1.61%)
Oct 31, 2010
19945
20032
20032
20032
0
+0.00(+0.00%)
Oct 30, 2010
19945
20032
19769
20032
0
+0.00(+0.00%)
Oct 29, 2010
19986
20080
19769
20032
14,400
+91.30(+0.46%)
Oct 28, 2010
20116
20186
19869
19941
11,600
-64.40(-0.32%)
Oct 27, 2010
20221
20221
19924
20005
12,000
-216.00(-1.07%)
Oct 26, 2010
20325
20345
20189
20221
10,200
-81.70(-0.40%)
Oct 25, 2010
20200
20452
20200
20303
12,200
+137.20(+0.68%)
Oct 24, 2010
20301
20166
20166
20166
0
+0.00(+0.00%)
Oct 23, 2010
20301
20166
20089
20166
0
+0.00(+0.00%)
Oct 22, 2010
20334
20352
20089
20166
13,200
-94.70(-0.47%)
Oct 21, 2010
19951
20293
19886
20261
12,800
+388.40(+1.95%)
Oct 20, 2010
19924
20044
19823
19872
10,600
-110.90(-0.55%)
Oct 19, 2010
20299
20332
19924
19983
12,000
-185.80(-0.92%)
Oct 18, 2010
20161
20229
19870
20169
12,600
+43.80(+0.22%)
Oct 17, 2010
20518
20125
20125
20125
0
+0.00(+0.00%)
Oct 16, 2010
20518
20125
20090
20125
0
+0.00(+0.00%)
Oct 15, 2010
20518
20578
20090
20125
9,400
-372.50(-1.82%)
Oct 14, 2010
20700
20855
20443
20498
15,200
-190.30(-0.92%)
Oct 13, 2010
20223
20704
20212
20688
14,400
+484.60(+2.40%)
Oct 12, 2010
20358
20368
20107
20203
13,400
-136.60(-0.67%)
Oct 11, 2010
20250
20461
20250
20340
11,600
+89.60(+0.44%)
Oct 10, 2010
20331
20250
20250
20250
0
+0.00(+0.00%)
Oct 09, 2010
20331
20250
20146
20250
0
+0.00(+0.00%)
Oct 08, 2010
20298
20409
20146
20250
15,400
-65.00(-0.32%)
Oct 07, 2010
20544
20581
20273
20315
19,200
-227.80(-1.11%)
Oct 06, 2010
20449
20670
20447
20543
16,200
+135.40(+0.66%)
Oct 05, 2010
20462
20560
20383
20408
17,800
-68.00(-0.33%)
Oct 04, 2010
20501
20707
20437
20476
15,000
+30.70(+0.15%)
Oct 03, 2010
20102
20445
20445
20445
0
+0.00(+0.00%)
Oct 02, 2010
20102
20445
20094
20445
0
+0.00(+0.00%)
Oct 01, 2010
20094
20476
20094
20445
19,200
+375.90(+1.87%)
Sep 30, 2010
19932
20115
19864
20069
15,800
+112.80(+0.57%)
Sep 29, 2010
20087
20234
19923
19956
18,800
-148.60(-0.74%)
Sep 28, 2010
20114
20158
19982
20105
13,400
-12.50(-0.06%)
Sep 27, 2010
20082
20268
20082
20117
17,400
+72.20(+0.36%)
Sep 26, 2010
19834
20045
20045
20045
0
+0.00(+0.00%)
Sep 25, 2010
19836
20072
19834
20045
0
+0.00(+0.00%)
Sep 24, 2010
19836
20072
19834
20045
17,400
+184.20(+0.93%)
Sep 23, 2010
19944
19998
19772
19861
11,800
-80.70(-0.40%)
Sep 22, 2010
20039
20106
19804
19942
14,400
-59.90(-0.30%)
Sep 21, 2010
19926
20089
19861
20002
15,800
+95.50(+0.48%)
Sep 20, 2010
19445
19927
19445
19906
19,600
+311.30(+1.59%)
Sep 19, 2010
19437
19639
19437
19595
0
+0.00(+0.00%)
Sep 18, 2010
19555
19595
19437
19595
0
+0.00(+0.00%)
Sep 17, 2010
19437
19639
19437
19595
16,600
+177.30(+0.91%)
Sep 16, 2010
19477
19637
19384
19418
16,200
-84.60(-0.43%)
Sep 15, 2010
19344
19554
19341
19502
17,400
+155.10(+0.80%)
Sep 14, 2010
19218
19487
19218
19347
21,000
+138.70(+0.72%)
Sep 13, 2010
18845
19243
18845
19208
15,800
+408.60(+2.17%)
Sep 12, 2010
18691
18800
18800
18800
0
+0.00(+0.00%)
Sep 11, 2010
18691
18800
18669
18800
0
+0.00(+0.00%)
Sep 10, 2010
18691
18800
18669
18800
0
+0.00(+0.00%)
Sep 09, 2010
18669
18823
18669
18800
13,200
+133.00(+0.71%)
Sep 08, 2010
18628
18721
18541
18667
20,200
+21.60(+0.12%)
Sep 07, 2010
18572
18711
18571
18645
14,600
+85.00(+0.46%)
Sep 06, 2010
18124
18600
18124
18560
18,200
+338.70(+1.86%)
Sep 05, 2010
18263
18221
18221
18221
0
+0.00(+0.00%)
Sep 03, 2010
18238
18316
18206
18221
9,400
-16.90(-0.09%)
Sep 02, 2010
18215
18356
18215
18238
13,400
+32.40(+0.18%)
Sep 01, 2010
18027
18227
18027
18206
14,400
+234.80(+1.31%)
Aug 31, 2010
18016
18016
17820
17971
16,400
-61.00(-0.34%)
Aug 30, 2010
18064
18216
17960
18032
11,600
+33.70(+0.19%)
Aug 29, 2010
18206
18248
17944
17998
0
+0.00(+0.00%)
Aug 27, 2010
18206
18248
17944
17998
13,600
-227.90(-1.25%)
Aug 26, 2010
18195
18261
18159
18226
12,800
+46.70(+0.26%)
Aug 25, 2010
18308
18312
18156
18180
15,800
-132.00(-0.72%)
Aug 24, 2010
18407
18452
18261
18312
14,400
-97.70(-0.53%)
Aug 23, 2010
18400
18454
18371
18409
11,400
+7.50(+0.04%)
Aug 21, 2010
18444
18464
18361
18402
0
+0.00(+0.00%)
Aug 20, 2010
18444
18464
18361
18402
14,200
-53.10(-0.29%)
Aug 19, 2010
18276
18475
18276
18455
14,600
+197.80(+1.08%)
Aug 18, 2010
18068
18286
18068
18257
14,800
+208.30(+1.15%)
Aug 17, 2010
18049
18140
18026
18049
12,800
-2.00(-0.01%)
Aug 16, 2010
18170
18204
17998
18051
16,000
-116.20(-0.64%)
Aug 15, 2010
18080
18260
18050
18167
0
+0.00(+0.00%)
Aug 14, 2010
18080
18260
18050
18167
0
+0.00(+0.00%)
Aug 13, 2010
18080
18260
18050
18167
18,600
+93.10(+0.52%)
Aug 12, 2010
17973
18114
17915
18074
19,600
+3.70(+0.02%)
Aug 11, 2010
18177
18264
18043
18070
20,200
-149.80(-0.82%)
Aug 10, 2010
18272
18293
18171
18220
17,800
-67.50(-0.37%)
Aug 09, 2010
18141
18309
18140
18288
11,000
+143.50(+0.79%)
Aug 08, 2010
18166
18245
18118
18144
0
+0.00(+0.00%)
Aug 07, 2010
18166
18245
18118
18144
0
+0.00(+0.00%)
Aug 06, 2010
18166
18245
18118
18144
9,800
-28.80(-0.16%)
Aug 05, 2010
18235
18295
18156
18173
10,200
-44.60(-0.24%)
Aug 04, 2010
18116
18250
18093
18217
11,200
+102.60(+0.57%)
Aug 03, 2010
18150
18167
18072
18115
13,800
+33.60(+0.19%)
Aug 02, 2010
17911
18104
17911
18081
11,000
+212.90(+1.19%)
Aug 01, 2010
17981
18000
17839
17868
0
+0.00(+0.00%)
Jul 31, 2010
17981
18000
17839
17868
0
+0.00(+0.00%)
Jul 30, 2010
17981
18000
17839
17868
14,000
-123.70(-0.69%)
Jul 29, 2010
17962
18013
17903
17992
11,600
+34.60(+0.19%)
Jul 28, 2010
18078
18137
17925
17957
15,400
-120.20(-0.66%)
Jul 27, 2010
17999
18150
17999
18078
15,800
+57.50(+0.32%)
Jul 26, 2010
18056
18194
17994
18020
16,800
-110.90(-0.61%)
Jul 25, 2010
18132
18238
18094
18131
0
+0.00(+0.00%)
Jul 24, 2010
18132
18238
18094
18131
0
+0.00(+0.00%)
Jul 23, 2010
18132
18238
18094
18131
17,400
+17.80(+0.10%)
Jul 22, 2010
17978
18128
17880
18113
16,000
+136.00(+0.76%)
Jul 21, 2010
17874
18012
17874
17977
13,000
+99.10(+0.55%)
Jul 20, 2010
17918
18040
17848
17878
11,600
-50.30(-0.28%)
Jul 19, 2010
17914
18005
17856
17928
11,800
-27.40(-0.15%)
Jul 18, 2010
17911
17980
17892
17956
0
+0.00(+0.00%)
Jul 17, 2010
17911
17980
17892
17956
0
+0.00(+0.00%)
Jul 16, 2010
17911
17980
17892
17956
13,200
+46.30(+0.26%)
Jul 15, 2010
17875
17979
17859
17910
11,800
-28.70(-0.16%)
Jul 14, 2010
18025
18167
17897
17938
16,800
-47.70(-0.27%)
Jul 13, 2010
17908
17998
17856
17986
17,000
+48.70(+0.27%)
Jul 12, 2010
17876
18010
17875
17937
16,200
+103.70(+0.58%)
Jul 10, 2010
17668
17858
17668
17834
0
+0.00(+0.00%)
Jul 09, 2010
17668
17858
17668
17834
26,000
+181.80(+1.03%)
Jul 08, 2010
17536
17728
17536
17652
14,200
+180.70(+1.03%)
Jul 07, 2010
17624
17624
17447
17471
15,200
-143.50(-0.81%)
Jul 06, 2010
17403
17643
17396
17614
15,600
+173.10(+0.99%)
Jul 05, 2010
17474
17506
17424
17441
7,800
-19.50(-0.11%)
Jul 03, 2010
17524
17599
17427
17461
0
+0.00(+0.00%)
Jul 02, 2010
17524
17599
17427
17461
17,200
-48.40(-0.28%)
Jul 01, 2010
17679
17679
17455
17509
16,200
-191.60(-1.08%)
Jun 30, 2010
17477
17725
17374
17701
18,200
+166.80(+0.95%)
Jun 29, 2010
17778
17778
17466
17534
19,200
-240.20(-1.35%)
Jun 28, 2010
17578
17795
17572
17774
19,200
+199.80(+1.14%)
Jun 27, 2010
17705
17715
17547
17574
0
+0.00(+0.00%)
Jun 26, 2010
17705
17715
17547
17574
0
+0.00(+0.00%)
Jun 25, 2010
17705
17715
17547
17574
19,200
-155.70(-0.88%)
Jun 24, 2010
17750
17846
17633
17730
15,600
-25.70(-0.14%)
Jun 23, 2010
17695
17782
17629
17756
17,600
+6.20(+0.03%)
Jun 22, 2010
17868
17868
17726
17750
15,200
-126.90(-0.71%)
Jun 21, 2010
17655
17920
17655
17877
26,200
+305.80(+1.74%)
Jun 20, 2010
17628
17722
17525
17571
0
+0.00(+0.00%)
Jun 19, 2010
17628
17722
17525
17571
0
+0.00(+0.00%)
Jun 18, 2010
17628
17722
17525
17571
24,000
-45.90(-0.26%)
Jun 17, 2010
17490
17647
17395
17617
25,400
+153.80(+0.88%)
Jun 16, 2010
17500
17530
17407
17463
27,400
+50.10(+0.29%)
Jun 15, 2010
17356
17442
17250
17413
22,400
+74.60(+0.43%)
Jun 14, 2010
17119
17351
17119
17338
17,400
+273.30(+1.60%)
Jun 13, 2010
16994
17132
16994
17065
0
+0.00(+0.00%)
Jun 12, 2010
16994
17132
16994
17065
0
+0.00(+0.00%)
Jun 11, 2010
16994
17132
16994
17065
24,600
+142.80(+0.84%)
Jun 10, 2010
16669
16943
16669
16922
24,800
+264.20(+1.59%)
Jun 09, 2010
16621
16818
16591
16658
36,600
+40.80(+0.25%)
Jun 08, 2010
16761
16896
16561
16617
27,400
-164.00(-0.98%)
Jun 07, 2010
17070
17070
16687
16781
26,000
-336.60(-1.97%)
Jun 06, 2010
17037
17150
16964
17118
0
+0.00(+0.00%)
Jun 05, 2010
17037
17150
16964
17118
0
+0.00(+0.00%)
Jun 04, 2010
17037
17150
16964
17118
22,400
+95.40(+0.56%)
Jun 03, 2010
16786
17073
16786
17022
21,800
+280.50(+1.68%)
Jun 02, 2010
16575
16774
16571
16742
29,000
+169.80(+1.02%)
Jun 01, 2010
16943
16943
16318
16572
20,600
-372.60(-2.20%)
May 31, 2010
16872
16971
16806
16945
15,600
+81.50(+0.48%)
May 30, 2010
16693
16891
16693
16863
0
+0.00(+0.00%)
May 28, 2010
16693
16891
16693
16863
19,000
+196.70(+1.18%)
May 27, 2010
16411
16695
16331
16666
18,800
+278.60(+1.70%)
May 26, 2010
16070
16410
16070
16388
18,400
+365.30(+2.28%)
May 25, 2010
16445
16445
15960
16022
21,600
-447.10(-2.71%)
May 24, 2010
16495
16758
16413
16470
22,200
+24.00(+0.15%)
May 22, 2010
16318
16487
16187
16446
0
+0.00(+0.00%)
May 21, 2010
16318
16487
16187
16446
24,200
-74.10(-0.45%)
May 20, 2010
16419
16618
16419
16520
21,600
+111.20(+0.68%)
May 19, 2010
16802
16802
16373
16408
22,200
-467.30(-2.77%)
May 18, 2010
16841
17000
16744
16876
16,800
+40.20(+0.24%)
May 17, 2010
16962
16962
16551
16836
20,400
-159.00(-0.94%)
May 16, 2010
17267
17329
16924
16995
0
+0.00(+0.00%)
May 15, 2010
17267
17329
16924
16995
0
+0.00(+0.00%)
May 14, 2010
17267
17329
16924
16995
15,200
-271.30(-1.57%)
May 13, 2010
17324
17389
17240
17266
18,000
+70.10(+0.41%)
May 12, 2010
17142
17252
17028
17196
18,400
+54.30(+0.32%)
May 11, 2010
17336
17379
17104
17142
20,400
-189.10(-1.09%)
May 10, 2010
16800
17356
16800
17331
19,800
+561.50(+3.35%)
May 09, 2010
16940
16940
16684
16769
0
+0.00(+0.00%)
May 08, 2010
16940
16940
16684
16769
0
+0.00(+0.00%)
May 07, 2010
16940
16940
16684
16769
19,400
-218.40(-1.29%)
May 06, 2010
17080
17080
16823
16988
16,400
-100.50(-0.59%)
May 05, 2010
17104
17122
16858
17088
20,000
-49.10(-0.29%)
May 04, 2010
17372
17465
17102
17137
19,800
-249.00(-1.43%)
May 03, 2010
17537
17537
17346
17386
10,400
-172.60(-0.98%)
May 01, 2010
17504
17647
17504
17559
0
+0.00(+0.00%)
Apr 30, 2010
17504
17647
17504
17559
12,200
+55.20(+0.32%)
Apr 29, 2010
17382
17533
17382
17504
10,800
+123.40(+0.71%)
Apr 28, 2010
17644
17644
17345
17380
17,000
-310.50(-1.76%)
Apr 27, 2010
17745
17769
17679
17691
12,200
-54.70(-0.31%)
Apr 26, 2010
17692
17826
17692
17745
14,800
+51.10(+0.29%)
Apr 24, 2010
17534
17726
17534
17694
0
+0.00(+0.00%)
Apr 23, 2010
17534
17726
17534
17694
17,200
+120.20(+0.68%)
Apr 22, 2010
17476
17778
17408
17574
17,600
+101.40(+0.58%)
Apr 21, 2010
17459
17566
17446
17473
10,000
+12.00(+0.07%)
Apr 20, 2010
17395
17560
17395
17461
14,000
+59.90(+0.34%)
Apr 19, 2010
17585
17585
17277
17401
11,800
-190.50(-1.08%)
Apr 17, 2010
17646
17664
17530
17591
0
+0.00(+0.00%)
Apr 16, 2010
17646
17664
17530
17591
11,600
-48.10(-0.27%)
Apr 15, 2010
17805
17976
17619
17639
12,600
-182.70(-1.03%)
Apr 14, 2010
17831
17893
17736
17822
0
+0.00(+0.00%)
Apr 13, 2010
17831
17893
17736
17822
12,800
-31.00(-0.17%)
Apr 12, 2010
17874
17995
17816
17853
9,800
-80.10(-0.45%)
Apr 10, 2010
17715
17972
17715
17933
0
+0.00(+0.00%)
Apr 09, 2010
17715
17972
17715
17933
12,200
+218.70(+1.23%)
Apr 08, 2010
17951
17961
17679
17714
11,800
-255.60(-1.42%)
Apr 07, 2010
17916
18048
17878
17970
13,200
+28.60(+0.16%)
Apr 06, 2010
17940
17991
17898
17941
12,400
+5.70(+0.03%)
Apr 05, 2010
17694
17948
17694
17936
12,800
+243.10(+1.37%)
Apr 04, 2010
17555
17707
17555
17693
0
+0.00(+0.00%)
Apr 03, 2010
17555
17707
17555
17693
0
+0.00(+0.00%)
Apr 02, 2010
17555
17707
17555
17693
0
+0.00(+0.00%)
Apr 01, 2010
17555
17707
17555
17693
13,000
+164.80(+0.94%)
Mar 31, 2010
17602
17700
17489
17528
13,600
-62.40(-0.35%)
Mar 30, 2010
17704
17783
17558
17590
12,600
-121.10(-0.68%)
Mar 29, 2010
17639
17793
17639
17711
14,800
+66.50(+0.38%)
Mar 27, 2010
17559
17683
17559
17645
0
+0.00(+0.00%)
Mar 26, 2010
17559
17683
17559
17645
13,000
+86.00(+0.49%)
Mar 25, 2010
17458
17575
17383
17559
13,800
+107.80(+0.62%)
Mar 24, 2010
17422
17531
17357
17451
0
+0.00(+0.00%)
Mar 23, 2010
17422
17531
17357
17451
12,600
+40.40(+0.23%)
Mar 22, 2010
17482
17559
17337
17411
12,200
-167.60(-0.95%)
Mar 20, 2010
17532
17601
17502
17578
0
+0.00(+0.00%)
Mar 19, 2010
17532
17601
17502
17578
13,800
+58.90(+0.34%)
Mar 18, 2010
17493
17548
17418
17519
13,600
+29.20(+0.17%)
Mar 17, 2010
17390
17577
17390
17490
16,800
+106.90(+0.61%)
Mar 16, 2010
17170
17417
17150
17383
12,400
+218.20(+1.27%)
Mar 15, 2010
17167
17196
17061
17165
14,200
-1.60(-0.01%)
Mar 14, 2010
17176
17244
17127
17167
0
+0.00(+0.00%)
Mar 13, 2010
17176
17244
17127
17167
24,000
-1.40(-0.01%)
Mar 12, 2010
17088
17215
17054
17168
11,400
+69.70(+0.41%)
Mar 11, 2010
17073
17184
17028
17098
16,800
+45.80(+0.27%)
Mar 10, 2010
17089
17131
17031
17052
56,600
-50.10(-0.29%)
Mar 09, 2010
17035
17188
17035
17103
15,200
+0.00(+0.00%)
Mar 08, 2010
17035
17188
17035
17103
0
+108.10(+0.64%)
Mar 07, 2010
16988
17098
16936
16994
0
+0.00(+0.00%)
Mar 06, 2010
16988
17098
16936
16994
19,600
+22.80(+0.13%)
Mar 05, 2010
17014
17025
16888
16972
19,000
-28.30(-0.17%)
Mar 04, 2010
16778
17013
16778
17000
20,000
+227.40(+1.36%)
Mar 03, 2010
16438
16808
16438
16773
22,400
+0.00(+0.00%)
Mar 02, 2010
16438
16808
16438
16773
0
+343.00(+2.09%)
Mar 01, 2010
16255
16669
16250
16430
0
+0.00(+0.00%)
Feb 28, 2010
16255
16669
16250
16430
0
+0.00(+0.00%)
Feb 27, 2010
16255
16669
16250
16430
31,000
+175.40(+1.08%)
Feb 26, 2010
16264
16329
16167
16254
12,200
-1.80(-0.01%)
Feb 25, 2010
16219
16328
16187
16256
12,400
-30.30(-0.19%)
Feb 24, 2010
16213
16325
16179
16286
13,400
+49.30(+0.30%)
Feb 23, 2010
16191
16423
16191
16237
14,000
+0.00(+0.00%)
Feb 22, 2010
16191
16423
16191
16237
0
+45.40(+0.28%)
Feb 21, 2010
16256
16302
16075
16192
0
+0.00(+0.00%)
Feb 20, 2010
16256
16302
16075
16192
19,400
-136.20(-0.83%)
Feb 19, 2010
16421
16452
16287
16328
14,000
-101.10(-0.62%)
Feb 18, 2010
16229
16481
16229
16429
19,600
+202.20(+1.25%)
Feb 17, 2010
16042
16310
16021
16227
20,600
+188.40(+1.17%)
Feb 16, 2010
16187
16227
16012
16038
17,000
+0.00(+0.00%)
Feb 15, 2010
16187
16227
16012
16038
0
-114.30(-0.71%)
Feb 13, 2010
15928
16203
15928
16153
0
+0.00(+0.00%)
Feb 12, 2010
15928
16203
15928
16153
14,400
+230.40(+1.45%)
Feb 11, 2010
16042
16141
15892
15922
19,800
-120.00(-0.75%)
Feb 10, 2010
15941
16094
15863
16042
21,200
+106.60(+0.67%)
Feb 09, 2010
15931
16061
15652
15936
26,600
+0.00(+0.00%)
Feb 08, 2010
15954
16061
15652
15936
0
+144.70(+0.92%)
Feb 06, 2010
16223
16223
15725
15791
23,000
-434.10(-2.68%)
Feb 05, 2010
16500
16508
16189
16225
15,800
-271.10(-1.64%)
Feb 04, 2010
16210
16553
16210
16496
16,400
+332.70(+2.06%)
Feb 03, 2010
16368
16526
16129
16163
20,600
-192.60(-1.18%)
Feb 02, 2010
16339
16422
16161
16356
20,000
+0.00(+0.00%)
Feb 01, 2010
16339
16422
16161
16356
0
-2.00(-0.01%)
Jan 30, 2010
16254
16390
15982
16358
25,400
+51.10(+0.31%)
Jan 29, 2010
16317
16525
16182
16307
21,600
+17.10(+0.10%)
Jan 28, 2010
16709
16709
16231
16290
25,600
+0.00(+0.00%)
Jan 27, 2010
16709
16709
16231
16290
0
-490.70(-2.92%)
Jan 26, 2010
16848
16878
16706
16780
16,400
+0.00(+0.00%)
Jan 25, 2010
16848
16878
16706
16780
0
-79.20(-0.47%)
Jan 24, 2010
16978
17000
16608
16860
0
+0.00(+0.00%)
Jan 23, 2010
16978
17000
16608
16860
23,200
-191.40(-1.12%)
Jan 22, 2010
17474
17474
17025
17051
17,200
-423.40(-2.42%)
Jan 21, 2010
17487
17591
17425
17474
17,000
-11.60(-0.07%)
Jan 20, 2010
17651
17665
17464
17486
13,400
-155.00(-0.88%)
Jan 19, 2010
17539
17713
17506
17641
15,400
+0.00(+0.00%)
Jan 18, 2010
17554
17713
17506
17641
0
+86.80(+0.49%)
Jan 17, 2010
17604
17640
17529
17554
0
+0.00(+0.00%)
Jan 16, 2010
17604
17640
17529
17554
17,600
-30.60(-0.17%)
Jan 15, 2010
17526
17628
17526
17585
23,400
+75.10(+0.43%)
Jan 14, 2010
17368
17528
17276
17510
26,200
+87.30(+0.50%)
Jan 13, 2010
17534
17612
17393
17422
18,600
-104.20(-0.59%)
Jan 12, 2010
17725
17777
17501
17527
18,400
+0.00(+0.00%)
Jan 11, 2010
17725
17777
17501
17527
0
-13.60(-0.08%)
Jan 10, 2010
17604
17658
17509
17540
0
+0.00(+0.00%)
Jan 09, 2010
17604
17658
17509
17540
17,200
-75.40(-0.43%)
Jan 08, 2010
17702
17733
17566
17616
18,000
-85.40(-0.48%)
Jan 07, 2010
17720
17790
17637
17701
21,400
+14.90(+0.08%)
Jan 06, 2010
17556
17730
17556
17686
27,000
+127.50(+0.73%)
Jan 05, 2010
17473
17583
17378
17559
28,200
+0.00(+0.00%)
Jan 04, 2010
17381
17583
17378
17559
0
+93.90(+0.54%)
Jan 03, 2010
17378
17531
17378
17465
0
+0.00(+0.00%)
Jan 02, 2010
17378
17531
17378
17465
0
+0.00(+0.00%)
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.