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, 2008
3602
3666
3602
3659
0
+67.90(+1.89%)
Dec 30, 2008
3557
3606
3534
3591
0
+37.20(+1.05%)
Dec 29, 2008
3526
3586
3511
3554
0
+39.20(+1.12%)
Dec 26, 2008
3515
3515
3515
3515
0
+0.00(+0.00%)
Dec 25, 2008
3515
3515
3515
3515
0
+0.00(+0.00%)
Dec 24, 2008
3471
3530
3466
3515
0
+46.80(+1.35%)
Dec 23, 2008
3487
3507
3436
3468
0
-24.10(-0.69%)
Dec 22, 2008
3551
3556
3489
3492
0
-54.90(-1.55%)
Dec 19, 2008
3500
3553
3456
3547
0
+25.50(+0.72%)
Dec 18, 2008
3521
3522
3466
3522
0
+6.70(+0.19%)
Dec 17, 2008
3513
3574
3496
3515
0
+16.10(+0.46%)
Dec 16, 2008
3533
3533
3456
3499
0
-36.80(-1.04%)
Dec 15, 2008
3474
3599
3474
3536
0
+83.20(+2.41%)
Dec 12, 2008
3524
3524
3419
3452
0
-81.70(-2.31%)
Dec 11, 2008
3590
3602
3493
3534
0
-39.10(-1.09%)
Dec 10, 2008
3538
3584
3492
3573
0
+39.60(+1.12%)
Dec 09, 2008
3575
3576
3495
3534
0
-20.10(-0.57%)
Dec 08, 2008
3442
3568
3441
3554
0
+126.60(+3.69%)
Dec 05, 2008
3449
3490
3424
3427
0
-40.90(-1.18%)
Dec 04, 2008
3493
3544
3459
3468
0
-8.40(-0.24%)
Dec 03, 2008
3496
3559
3444
3476
0
+3.10(+0.09%)
Dec 02, 2008
3576
3576
3473
3473
0
-145.60(-4.02%)
Dec 01, 2008
3670
3670
3588
3619
0
-53.70(-1.46%)
Nov 28, 2008
3542
3673
3542
3673
0
+144.50(+4.10%)
Nov 27, 2008
3526
3591
3519
3528
0
+48.60(+1.40%)
Nov 26, 2008
3570
3570
3478
3480
0
-95.80(-2.68%)
Nov 25, 2008
3434
3575
3433
3575
0
+186.60(+5.51%)
Nov 24, 2008
3398
3415
3337
3389
0
+1.90(+0.06%)
Nov 21, 2008
3308
3387
3202
3387
0
+54.30(+1.63%)
Nov 20, 2008
3452
3452
3328
3333
0
-150.60(-4.32%)
Nov 19, 2008
3527
3557
3430
3483
0
-29.90(-0.85%)
Nov 18, 2008
3624
3646
3501
3513
0
-126.40(-3.47%)
Nov 17, 2008
3709
3710
3608
3640
0
-86.50(-2.32%)
Nov 14, 2008
3714
3824
3714
3726
0
+53.60(+1.46%)
Nov 13, 2008
3840
3840
3672
3672
0
-211.20(-5.44%)
Nov 12, 2008
3907
3920
3857
3884
0
-38.20(-0.97%)
Nov 11, 2008
4042
4043
3890
3922
0
-138.20(-3.40%)
Nov 10, 2008
4020
4111
4020
4060
0
+53.40(+1.33%)
Nov 07, 2008
4064
4064
3929
4007
0
-99.90(-2.43%)
Nov 06, 2008
4240
4241
4102
4106
0
-180.80(-4.22%)
Nov 05, 2008
4203
4292
4200
4287
0
+117.50(+2.82%)
Nov 04, 2008
4154
4181
4095
4170
0
-3.20(-0.08%)
Nov 03, 2008
4003
4173
3983
4173
0
+190.30(+4.78%)
Oct 31, 2008
3951
3983
3903
3983
0
+25.40(+0.64%)
Oct 30, 2008
3827
3976
3826
3957
0
+151.50(+3.98%)
Oct 29, 2008
3793
3931
3783
3806
0
+50.40(+1.34%)
Oct 28, 2008
3761
3764
3694
3755
0
-12.90(-0.34%)
Oct 27, 2008
3835
3835
3726
3768
0
-63.30(-1.65%)
Oct 24, 2008
3936
3989
3800
3832
0
-107.70(-2.73%)
Oct 23, 2008
4061
4061
3937
3939
0
-180.80(-4.39%)
Oct 22, 2008
4223
4223
4120
4120
0
-131.30(-3.09%)
Oct 21, 2008
4135
4251
4134
4251
0
+152.70(+3.73%)
Oct 20, 2008
3964
4099
3964
4099
0
+153.90(+3.90%)
Oct 17, 2008
4011
4122
3937
3945
0
-43.30(-1.09%)
Oct 16, 2008
4207
4207
3973
3988
0
-284.40(-6.66%)
Oct 15, 2008
4307
4308
4242
4272
0
-39.00(-0.90%)
Oct 14, 2008
4202
4404
4202
4312
0
+169.60(+4.09%)
Oct 13, 2008
3966
4168
3966
4142
0
+202.40(+5.14%)
Oct 10, 2008
4250
4250
3939
3940
0
-351.80(-8.20%)
Oct 09, 2008
4372
4374
4249
4291
0
-78.50(-1.80%)
Oct 08, 2008
4549
4549
4364
4370
0
-228.10(-4.96%)
Oct 07, 2008
4512
4626
4395
4598
0
+53.20(+1.17%)
Oct 06, 2008
4698
4698
4526
4545
0
-158.10(-3.36%)
Oct 03, 2008
4736
4736
4646
4703
0
-71.30(-1.49%)
Oct 02, 2008
4816
4844
4771
4774
0
-40.40(-0.84%)
Oct 01, 2008
4662
4814
4662
4814
0
+183.20(+3.96%)
Sep 30, 2008
4757
4757
4569
4631
0
-207.90(-4.30%)
Sep 29, 2008
4935
4982
4815
4839
0
-95.40(-1.93%)
Sep 26, 2008
4968
5019
4874
4935
0
-26.20(-0.53%)
Sep 25, 2008
4984
5010
4957
4961
0
-47.40(-0.95%)
Sep 24, 2008
4952
5015
4948
5008
0
+50.50(+1.02%)
Sep 23, 2008
5021
5021
4920
4958
0
-92.40(-1.83%)
Sep 22, 2008
4945
5050
4939
5050
0
+209.40(+4.33%)
Sep 19, 2008
4679
4857
4679
4841
0
+188.80(+4.06%)
Sep 18, 2008
4722
4723
4575
4652
0
-117.80(-2.47%)
Sep 17, 2008
4808
4864
4749
4770
0
-30.20(-0.63%)
Sep 16, 2008
4839
4842
4739
4800
0
-75.10(-1.54%)
Sep 15, 2008
4957
4958
4832
4875
0
-82.10(-1.66%)
Sep 12, 2008
4889
4957
4887
4957
0
+85.60(+1.76%)
Sep 11, 2008
4970
4972
4871
4872
0
-89.90(-1.81%)
Sep 10, 2008
4997
4997
4912
4961
0
-80.50(-1.60%)
Sep 09, 2008
5112
5112
5029
5042
0
-84.40(-1.65%)
Sep 08, 2008
4950
5141
4950
5126
0
+176.80(+3.57%)
Sep 05, 2008
5022
5022
4910
4950
0
-101.40(-2.01%)
Sep 04, 2008
5123
5150
5024
5051
0
-79.60(-1.55%)
Sep 03, 2008
5184
5214
5108
5130
0
-64.50(-1.24%)
Sep 02, 2008
5182
5250
5182
5195
0
-5.00(-0.10%)
Sep 01, 2008
5209
5210
5176
5200
0
-15.50(-0.30%)
Aug 29, 2008
5151
5220
5146
5216
0
+72.20(+1.40%)
Aug 28, 2008
5097
5162
5097
5143
0
+55.50(+1.09%)
Aug 27, 2008
5087
5112
5048
5088
0
+5.50(+0.11%)
Aug 26, 2008
5090
5090
4976
5082
0
-7.80(-0.15%)
Aug 25, 2008
5020
5110
5017
5090
0
+79.90(+1.59%)
Aug 22, 2008
4965
5015
4964
5010
0
+60.60(+1.22%)
Aug 21, 2008
5010
5010
4944
4950
0
-47.90(-0.96%)
Aug 20, 2008
4941
4998
4938
4998
0
+67.10(+1.36%)
Aug 19, 2008
5025
5025
4930
4930
0
-113.10(-2.24%)
Aug 18, 2008
5036
5088
4994
5044
0
+4.60(+0.09%)
Aug 15, 2008
5032
5055
5010
5039
0
-0.10(-0.00%)
Aug 14, 2008
5014
5111
5012
5039
0
+43.10(+0.86%)
Aug 13, 2008
5073
5074
4973
4996
0
-94.40(-1.85%)
Aug 12, 2008
5065
5106
5050
5090
0
+21.00(+0.41%)
Aug 11, 2008
5044
5096
5043
5069
0
+31.70(+0.63%)
Aug 08, 2008
5017
5041
4965
5038
0
+7.60(+0.15%)
Aug 07, 2008
5026
5055
4992
5030
0
+11.90(+0.24%)
Aug 06, 2008
4905
5028
4905
5018
0
+136.10(+2.79%)
Aug 05, 2008
4925
5236
4829
4882
0
-75.60(-1.52%)
Aug 04, 2008
4961
5006
4956
4958
0
-20.40(-0.41%)
Aug 01, 2008
5047
5047
4947
4978
0
-74.60(-1.48%)
Jul 31, 2008
5028
5083
5028
5053
0
+43.90(+0.88%)
Jul 30, 2008
4943
5025
4931
5009
0
+85.40(+1.73%)
Jul 29, 2008
4981
4984
4896
4923
0
-66.60(-1.33%)
Jul 28, 2008
5020
5032
4958
4990
0
-39.00(-0.78%)
Jul 25, 2008
5190
5190
5003
5029
0
-159.50(-3.07%)
Jul 24, 2008
5156
5202
5148
5188
0
+26.80(+0.52%)
Jul 23, 2008
5084
5210
5076
5162
0
+85.70(+1.69%)
Jul 22, 2008
5072
5078
5023
5076
0
+0.50(+0.01%)
Jul 21, 2008
4937
5075
4933
5075
0
+160.10(+3.26%)
Jul 18, 2008
4978
4984
4902
4915
0
-62.10(-1.25%)
Jul 17, 2008
4949
5003
4942
4977
0
+29.90(+0.60%)
Jul 16, 2008
4891
4961
4880
4948
0
+37.40(+0.76%)
Jul 15, 2008
5006
5006
4890
4910
0
-97.80(-1.95%)
Jul 14, 2008
5059
5059
4995
5008
0
-59.90(-1.18%)
Jul 11, 2008
5036
5074
5024
5068
0
+47.30(+0.94%)
Jul 10, 2008
5065
5067
4999
5020
0
-68.90(-1.35%)
Jul 09, 2008
5039
5114
5039
5089
0
+67.00(+1.33%)
Jul 08, 2008
5092
5115
5021
5022
0
-69.30(-1.36%)
Jul 07, 2008
5159
5161
5067
5092
0
-78.30(-1.51%)
Jul 04, 2008
5100
5170
5100
5170
0
+76.00(+1.49%)
Jul 03, 2008
5170
5170
5069
5094
0
-117.60(-2.26%)
Jul 02, 2008
5247
5247
5187
5212
0
-49.50(-0.94%)
Jul 01, 2008
5346
5351
5261
5261
0
-71.80(-1.35%)
Jun 30, 2008
5364
5416
5328
5333
0
-16.50(-0.31%)
Jun 27, 2008
5379
5379
5266
5349
0
-72.10(-1.33%)
Jun 26, 2008
5369
5451
5368
5422
0
+58.40(+1.09%)
Jun 25, 2008
5398
5410
5342
5363
0
-55.70(-1.03%)
Jun 24, 2008
5411
5423
5374
5419
0
+9.90(+0.18%)
Jun 23, 2008
5392
5417
5337
5409
0
-2.90(-0.05%)
Jun 20, 2008
5484
5491
5399
5412
0
-72.50(-1.32%)
Jun 19, 2008
5541
5541
5484
5484
0
-66.00(-1.19%)
Jun 18, 2008
5523
5551
5492
5550
0
+24.40(+0.44%)
Jun 17, 2008
5488
5526
5421
5526
0
+49.60(+0.91%)
Jun 16, 2008
5490
5508
5462
5476
0
-3.30(-0.06%)
Jun 13, 2008
5450
5480
5399
5480
0
+46.40(+0.85%)
Jun 12, 2008
5547
5547
5428
5433
0
-128.70(-2.31%)
Jun 11, 2008
5542
5562
5500
5562
0
+17.60(+0.32%)
Jun 10, 2008
5674
5674
5544
5544
0
-146.90(-2.58%)
Jun 09, 2008
5691
5691
5691
5691
0
+0.00(+0.00%)
Jun 06, 2008
5634
5721
5634
5691
0
+57.40(+1.02%)
Jun 05, 2008
5686
5688
5620
5634
0
-64.40(-1.13%)
Jun 04, 2008
5699
5740
5676
5698
0
-4.80(-0.08%)
Jun 03, 2008
5786
5786
5698
5703
0
-78.20(-1.35%)
Jun 02, 2008
5774
5800
5721
5781
0
+7.30(+0.13%)
May 30, 2008
5803
5803
5757
5774
0
-43.30(-0.74%)
May 29, 2008
5766
5822
5766
5817
0
+62.70(+1.09%)
May 28, 2008
5815
5824
5736
5754
0
-63.90(-1.10%)
May 27, 2008
5807
5838
5807
5818
0
+10.90(+0.19%)
May 26, 2008
5846
5848
5800
5808
0
-58.70(-1.00%)
May 23, 2008
5925
5933
5855
5866
0
-53.80(-0.91%)
May 22, 2008
5895
5954
5836
5920
0
+3.60(+0.06%)
May 21, 2008
5960
5960
5903
5916
0
-78.50(-1.31%)
May 20, 2008
6031
6032
5980
5995
0
-40.10(-0.66%)
May 19, 2008
6023
6060
6019
6035
0
+28.90(+0.48%)
May 16, 2008
5999
6041
5993
6006
0
+41.20(+0.69%)
May 15, 2008
5942
5986
5934
5965
0
+24.60(+0.41%)
May 14, 2008
5892
5955
5882
5940
0
+57.10(+0.97%)
May 13, 2008
5894
5908
5864
5883
0
-10.90(-0.18%)
May 12, 2008
5846
5911
5846
5894
0
+49.70(+0.85%)
May 09, 2008
5804
5883
5803
5844
0
+43.50(+0.75%)
May 08, 2008
5725
5812
5683
5801
0
+43.10(+0.75%)
May 07, 2008
5799
5824
5746
5758
0
-20.10(-0.35%)
May 06, 2008
5801
5802
5755
5778
0
-19.80(-0.34%)
May 05, 2008
5786
5815
5782
5798
0
+37.30(+0.65%)
May 02, 2008
5668
5760
5665
5760
0
+107.70(+1.91%)
May 01, 2008
5654
5655
5605
5653
0
-4.30(-0.08%)
Apr 30, 2008
5646
5678
5590
5657
0
-15.60(-0.28%)
Apr 29, 2008
5679
5692
5646
5673
0
+2.30(+0.04%)
Apr 28, 2008
5669
5736
5643
5670
0
+11.60(+0.20%)
Apr 25, 2008
5659
5659
5659
5659
0
+0.00(+0.00%)
Apr 24, 2008
5698
5700
5625
5659
0
-52.70(-0.92%)
Apr 23, 2008
5628
5712
5628
5711
0
+83.00(+1.47%)
Apr 22, 2008
5662
5662
5594
5628
0
-35.80(-0.63%)
Apr 21, 2008
5531
5666
5531
5664
0
+160.10(+2.91%)
Apr 18, 2008
5576
5587
5472
5504
0
-83.20(-1.49%)
Apr 17, 2008
5574
5630
5568
5587
0
+52.70(+0.95%)
Apr 16, 2008
5488
5543
5487
5535
0
+68.70(+1.26%)
Apr 15, 2008
5409
5484
5408
5466
0
+55.00(+1.02%)
Apr 14, 2008
5478
5479
5380
5411
0
-94.30(-1.71%)
Apr 11, 2008
5512
5522
5458
5505
0
-10.30(-0.19%)
Apr 10, 2008
5577
5577
5505
5516
0
-68.00(-1.22%)
Apr 09, 2008
5663
5670
5575
5584
0
-50.90(-0.90%)
Apr 08, 2008
5685
5691
5620
5634
0
-49.70(-0.87%)
Apr 07, 2008
5684
5693
5661
5684
0
+20.40(+0.36%)
Apr 04, 2008
5646
5697
5636
5664
0
+17.90(+0.32%)
Apr 03, 2008
5554
5646
5553
5646
0
+100.90(+1.82%)
Apr 02, 2008
5445
5567
5444
5545
0
+130.40(+2.41%)
Apr 01, 2008
5416
5425
5359
5414
0
+4.80(+0.09%)
Mar 31, 2008
5396
5424
5370
5410
0
+8.50(+0.16%)
Mar 28, 2008
5418
5418
5333
5401
0
-17.30(-0.32%)
Mar 27, 2008
5414
5421
5385
5418
0
-2.80(-0.05%)
Mar 26, 2008
5363
5431
5362
5421
0
+65.60(+1.22%)
Mar 25, 2008
5219
5384
5219
5356
0
+173.30(+3.34%)
Mar 24, 2008
5349
5349
5182
5182
0
+0.00(+0.00%)
Mar 21, 2008
5349
5349
5182
5182
0
+0.00(+0.00%)
Mar 20, 2008
5303
5308
5182
5182
0
-166.80(-3.12%)
Mar 19, 2008
5208
5349
5208
5349
0
+185.40(+3.59%)
Mar 18, 2008
5159
5194
5145
5164
0
-9.40(-0.18%)
Mar 17, 2008
5265
5266
5130
5173
0
-115.30(-2.18%)
Mar 14, 2008
5235
5298
5234
5288
0
+72.80(+1.40%)
Mar 13, 2008
5336
5339
5206
5216
0
-118.40(-2.22%)
Mar 12, 2008
5262
5442
5262
5334
0
+123.00(+2.36%)
Mar 11, 2008
5241
5243
5164
5211
0
-64.60(-1.22%)
Mar 10, 2008
5344
5344
5245
5276
0
-93.20(-1.74%)
Mar 07, 2008
5511
5511
5346
5369
0
-163.00(-2.95%)
Mar 06, 2008
5492
5549
5469
5532
0
+60.30(+1.10%)
Mar 05, 2008
5489
5549
5443
5472
0
-7.60(-0.14%)
Mar 04, 2008
5515
5542
5451
5479
0
-31.50(-0.57%)
Mar 03, 2008
5639
5640
5500
5511
0
-164.00(-2.89%)
Feb 29, 2008
5742
5743
5620
5675
0
-71.40(-1.24%)
Feb 28, 2008
5836
5836
5712
5746
0
-96.40(-1.65%)
Feb 27, 2008
5760
5846
5760
5842
0
+96.70(+1.68%)
Feb 26, 2008
5706
5770
5706
5746
0
+46.00(+0.81%)
Feb 25, 2008
5655
5718
5653
5700
0
+55.30(+0.98%)
Feb 22, 2008
5656
5661
5579
5644
0
-18.50(-0.33%)
Feb 21, 2008
5597
5679
5584
5663
0
+85.70(+1.54%)
Feb 20, 2008
5693
5701
5577
5577
0
-111.30(-1.96%)
Feb 19, 2008
5656
5720
5655
5689
0
+54.60(+0.97%)
Feb 18, 2008
5680
5680
5627
5634
0
-45.80(-0.81%)
Feb 15, 2008
5725
5725
5620
5680
0
-68.40(-1.19%)
Feb 14, 2008
5636
5752
5636
5748
0
+132.90(+2.37%)
Feb 13, 2008
5680
5719
5615
5615
0
-54.10(-0.95%)
Feb 12, 2008
5616
5679
5583
5669
0
+66.30(+1.18%)
Feb 11, 2008
5728
5730
5584
5603
0
-120.80(-2.11%)
Feb 08, 2008
5679
5767
5677
5724
0
+55.60(+0.98%)
Feb 07, 2008
5676
5682
5586
5668
0
-9.30(-0.16%)
Feb 06, 2008
5830
5830
5678
5678
0
-174.50(-2.98%)
Feb 05, 2008
5921
5938
5845
5852
0
-69.60(-1.18%)
Feb 04, 2008
5894
6058
5886
5922
0
+39.40(+0.67%)
Feb 01, 2008
5717
5888
5714
5882
0
+185.30(+3.25%)
Jan 31, 2008
5657
5697
5507
5697
0
+31.70(+0.56%)
Jan 30, 2008
5781
5871
5661
5665
0
-89.20(-1.55%)
Jan 29, 2008
5888
5888
5737
5754
0
-131.80(-2.24%)
Jan 28, 2008
5632
5886
5632
5886
1,306,141,184
+0.00(+0.00%)
Jan 25, 2008
5632
5886
5632
5886
0
+280.50(+5.00%)
Jan 24, 2008
5481
5606
5479
5606
0
+160.20(+2.94%)
Jan 23, 2008
5264
5568
5264
5446
0
+223.60(+4.28%)
Jan 22, 2008
5569
5569
5222
5222
0
-408.90(-7.26%)
Jan 21, 2008
5789
5790
5631
5631
0
-168.50(-2.91%)
Jan 18, 2008
5803
5811
5681
5799
0
-57.60(-0.98%)
Jan 17, 2008
5878
5904
5848
5857
0
-13.80(-0.24%)
Jan 16, 2008
6004
6020
5848
5871
0
-149.00(-2.48%)
Jan 15, 2008
6042
6102
6006
6020
0
-21.10(-0.35%)
Jan 14, 2008
6041
6073
5971
6041
0
-13.50(-0.22%)
Jan 11, 2008
6155
6164
6054
6054
0
-92.90(-1.51%)
Jan 10, 2008
6160
6176
6121
6147
0
-12.20(-0.20%)
Jan 09, 2008
6193
6193
6111
6160
0
-46.20(-0.74%)
Jan 08, 2008
6233
6260
6195
6206
0
-34.70(-0.56%)
Jan 07, 2008
6358
6358
6228
6240
0
-145.00(-2.27%)
Jan 04, 2008
6388
6421
6355
6385
0
+12.80(+0.20%)
Jan 03, 2008
6423
6423
6336
6373
0
-61.50(-0.96%)
Jan 02, 2008
6419
6463
6408
6434
0
+13.10(+0.20%)
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.