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, 2011
2071
2083
2058
2083
9,058,600
+16.33(+0.79%)
Dec 30, 2011
2046
2067
2039
2067
10,354,000
+23.50(+1.15%)
Dec 29, 2011
2051
2066
2041
2044
9,103,600
-10.64(-0.52%)
Dec 28, 2011
2057
2065
2049
2054
7,001,200
+0.00(+0.00%)
Dec 27, 2011
2057
2065
2049
2054
0
-0.22(-0.01%)
Dec 26, 2011
2054
2059
2046
2054
0
+0.00(+0.00%)
Dec 25, 2011
2054
2059
2046
2054
0
+0.00(+0.00%)
Dec 24, 2011
2054
2059
2046
2054
8,453,000
+14.16(+0.69%)
Dec 23, 2011
2032
2053
2032
2040
13,159,800
+13.97(+0.69%)
Dec 22, 2011
2061
2070
2021
2026
24,468,000
-23.80(-1.16%)
Dec 21, 2011
1997
2051
1995
2050
20,174,000
+50.12(+2.51%)
Dec 20, 2011
1990
2020
1988
2000
21,335,600
+0.00(+0.00%)
Dec 19, 2011
1990
2020
1988
2000
0
-3.57(-0.18%)
Dec 18, 2011
2006
2021
1997
2004
0
+0.00(+0.00%)
Dec 17, 2011
2006
2021
1997
2004
46,264,600
+2.04(+0.10%)
Dec 16, 2011
1993
2015
1981
2002
20,487,400
+14.65(+0.74%)
Dec 15, 2011
2023
2033
1985
1987
23,750,200
-45.32(-2.23%)
Dec 14, 2011
2034
2048
2021
2032
20,325,200
+1.73(+0.09%)
Dec 13, 2011
2076
2076
2030
2030
25,103,000
+0.00(+0.00%)
Dec 12, 2011
2076
2076
2030
2030
0
-47.99(-2.31%)
Dec 11, 2011
2033
2079
2033
2078
0
+0.00(+0.00%)
Dec 10, 2011
2033
2079
2033
2078
25,122,600
+34.26(+1.68%)
Dec 09, 2011
2092
2098
2036
2044
27,709,800
-40.48(-1.94%)
Dec 08, 2011
2111
2117
2055
2085
22,699,000
-1.37(-0.07%)
Dec 07, 2011
2094
2107
2082
2086
20,954,200
-31.34(-1.48%)
Dec 06, 2011
2103
2128
2101
2117
30,416,800
+0.00(+0.00%)
Dec 05, 2011
2103
2128
2101
2117
0
+40.24(+1.94%)
Dec 04, 2011
2068
2092
2067
2077
0
+0.00(+0.00%)
Dec 03, 2011
2068
2092
2067
2077
26,601,400
+24.57(+1.20%)
Dec 02, 2011
2071
2082
2052
2053
26,095,600
-21.37(-1.03%)
Dec 01, 2011
1989
2077
1984
2074
67,327,000
+66.72(+3.32%)
Nov 30, 2011
2010
2018
1983
2007
39,403,800
-1.67(-0.08%)
Nov 29, 2011
1950
2009
1950
2009
37,579,000
+0.00(+0.00%)
Nov 28, 2011
1950
2009
1950
2009
0
+87.99(+4.58%)
Nov 27, 2011
1919
1932
1895
1921
0
+0.00(+0.00%)
Nov 26, 2011
1919
1932
1895
1921
33,161,600
+4.65(+0.24%)
Nov 25, 2011
1935
1956
1912
1916
39,520,200
-7.06(-0.37%)
Nov 24, 2011
1935
1960
1923
1923
33,133,600
-22.94(-1.18%)
Nov 23, 2011
1965
1977
1946
1946
26,619,400
-7.72(-0.40%)
Nov 22, 2011
2006
2006
1954
1954
26,502,000
+0.00(+0.00%)
Nov 21, 2011
2006
2006
1954
1954
0
-62.78(-3.11%)
Nov 20, 2011
2027
2045
2012
2017
0
+0.00(+0.00%)
Nov 19, 2011
2027
2045
2012
2017
24,160,800
-23.25(-1.14%)
Nov 18, 2011
2057
2061
2017
2040
20,066,400
-22.47(-1.09%)
Nov 17, 2011
2061
2089
2051
2062
24,801,000
-5.40(-0.26%)
Nov 16, 2011
2078
2089
2051
2068
18,508,800
-21.16(-1.01%)
Nov 15, 2011
2133
2140
2084
2089
19,861,400
+0.00(+0.00%)
Nov 14, 2011
2133
2140
2084
2089
0
-33.34(-1.57%)
Nov 13, 2011
2073
2126
2067
2122
0
+0.00(+0.00%)
Nov 12, 2011
2073
2126
2067
2122
28,816,400
+58.47(+2.83%)
Nov 11, 2011
2033
2091
2033
2064
41,293,000
-13.24(-0.64%)
Nov 10, 2011
2113
2124
2059
2077
30,179,800
-25.25(-1.20%)
Nov 09, 2011
2086
2126
2083
2102
22,684,200
+21.54(+1.04%)
Nov 08, 2011
2070
2096
2047
2081
22,351,600
+0.00(+0.00%)
Nov 07, 2011
2070
2096
2047
2081
0
-1.15(-0.06%)
Nov 06, 2011
2139
2139
2071
2082
0
+0.00(+0.00%)
Nov 04, 2011
2139
2139
2071
2082
29,247,800
-39.88(-1.88%)
Nov 03, 2011
2041
2129
2037
2122
29,188,200
+51.19(+2.47%)
Nov 02, 2011
2079
2088
2047
2071
25,151,800
+11.40(+0.55%)
Nov 01, 2011
2092
2093
2036
2059
37,383,000
-79.88(-3.73%)
Oct 31, 2011
2171
2178
2139
2139
27,400,800
-60.17(-2.74%)
Oct 30, 2011
2227
2232
2186
2199
0
+0.00(+0.00%)
Oct 29, 2011
2227
2232
2186
2199
0
+0.00(+0.00%)
Oct 28, 2011
2227
2232
2186
2199
25,635,800
-21.15(-0.95%)
Oct 27, 2011
2189
2221
2184
2220
47,083,400
+87.81(+4.12%)
Oct 26, 2011
2133
2151
2117
2133
21,133,400
-1.00(-0.05%)
Oct 25, 2011
2155
2167
2116
2134
21,980,000
-27.95(-1.29%)
Oct 24, 2011
2153
2166
2128
2162
20,531,000
+22.82(+1.07%)
Oct 23, 2011
2117
2141
2110
2139
0
+0.00(+0.00%)
Oct 22, 2011
2117
2141
2110
2139
0
+0.00(+0.00%)
Oct 21, 2011
2117
2141
2110
2139
23,086,000
+42.13(+2.01%)
Oct 20, 2011
2111
2130
2096
2097
28,627,400
-37.53(-1.76%)
Oct 19, 2011
2147
2162
2129
2134
30,213,600
-2.83(-0.13%)
Oct 18, 2011
2134
2145
2116
2137
50,737,400
-32.73(-1.51%)
Oct 17, 2011
2212
2232
2157
2170
44,270,800
-33.26(-1.51%)
Oct 16, 2011
2182
2213
2180
2203
0
+0.00(+0.00%)
Oct 15, 2011
2182
2213
2180
2203
0
+0.00(+0.00%)
Oct 14, 2011
2182
2213
2180
2203
28,253,800
+22.81(+1.05%)
Oct 13, 2011
2186
2204
2172
2180
28,852,800
-12.10(-0.55%)
Oct 12, 2011
2154
2192
2147
2192
34,003,400
+27.52(+1.27%)
Oct 11, 2011
2179
2179
2153
2165
31,613,200
-14.93(-0.68%)
Oct 10, 2011
2151
2181
2145
2180
53,436,000
+33.32(+1.55%)
Oct 09, 2011
2153
2158
2122
2146
0
+0.00(+0.00%)
Oct 08, 2011
2153
2158
2122
2146
0
+0.00(+0.00%)
Oct 07, 2011
2153
2158
2122
2146
21,595,800
-8.96(-0.42%)
Oct 06, 2011
2124
2159
2116
2155
45,564,200
+45.48(+2.16%)
Oct 05, 2011
2080
2110
2057
2110
37,640,000
+71.06(+3.49%)
Oct 04, 2011
2072
2072
2014
2039
56,820,800
-57.90(-2.76%)
Oct 03, 2011
2086
2113
2083
2097
23,857,400
-34.54(-1.62%)
Oct 01, 2011
2158
2158
2111
2131
0
+0.00(+0.00%)
Sep 30, 2011
2158
2158
2111
2131
22,886,800
-31.85(-1.47%)
Sep 29, 2011
2131
2175
2126
2163
24,217,600
+23.53(+1.10%)
Sep 28, 2011
2146
2174
2127
2140
24,738,600
-13.91(-0.65%)
Sep 27, 2011
2107
2154
2098
2154
30,144,200
+91.60(+4.44%)
Sep 26, 2011
2000
2074
1986
2062
28,235,200
+40.54(+2.01%)
Sep 25, 2011
2023
2028
1958
2021
0
+0.00(+0.00%)
Sep 24, 2011
2023
2028
1958
2021
0
+0.00(+0.00%)
Sep 23, 2011
2023
2028
1958
2021
29,018,800
+18.58(+0.93%)
Sep 22, 2011
2066
2068
2000
2003
31,841,800
-113.08(-5.34%)
Sep 21, 2011
2131
2138
2105
2116
19,196,400
-16.86(-0.79%)
Sep 20, 2011
2093
2136
2091
2133
18,624,800
+31.85(+1.52%)
Sep 19, 2011
2111
2127
2096
2101
18,540,200
-55.51(-2.57%)
Sep 18, 2011
2164
2175
2138
2156
0
+0.00(+0.00%)
Sep 17, 2011
2164
2175
2138
2156
0
+0.00(+0.00%)
Sep 16, 2011
2164
2175
2138
2156
40,216,400
+17.23(+0.81%)
Sep 15, 2011
2112
2148
2106
2139
29,266,600
+42.41(+2.02%)
Sep 14, 2011
2055
2099
2051
2097
25,199,600
+26.68(+1.29%)
Sep 13, 2011
2078
2081
2022
2070
26,919,200
+17.06(+0.83%)
Sep 12, 2011
2073
2077
2041
2053
33,592,200
-64.81(-3.06%)
Sep 11, 2011
2174
2185
2115
2118
0
+0.00(+0.00%)
Sep 10, 2011
2174
2185
2115
2118
0
+0.00(+0.00%)
Sep 09, 2011
2174
2185
2115
2118
26,535,000
-70.97(-3.24%)
Sep 08, 2011
2173
2207
2165
2189
20,990,400
+19.89(+0.92%)
Sep 07, 2011
2157
2169
2139
2169
23,334,200
+59.01(+2.80%)
Sep 06, 2011
2106
2144
2095
2110
29,251,400
-7.57(-0.36%)
Sep 05, 2011
2177
2180
2113
2117
26,244,600
-102.25(-4.61%)
Sep 04, 2011
2242
2247
2209
2220
0
+0.00(+0.00%)
Sep 03, 2011
2242
2247
2209
2220
0
+0.00(+0.00%)
Sep 02, 2011
2242
2247
2209
2220
21,292,000
-47.11(-2.08%)
Sep 01, 2011
2275
2276
2235
2267
23,359,800
-1.06(-0.05%)
Aug 31, 2011
2221
2272
2209
2268
28,163,800
+55.27(+2.50%)
Aug 30, 2011
2220
2221
2189
2213
18,949,800
+10.02(+0.45%)
Aug 29, 2011
2200
2216
2188
2203
15,249,000
+31.64(+1.46%)
Aug 28, 2011
2179
2179
2123
2171
0
+0.00(+0.00%)
Aug 27, 2011
2179
2179
2123
2171
0
+0.00(+0.00%)
Aug 26, 2011
2179
2179
2123
2171
24,642,400
-10.35(-0.47%)
Aug 25, 2011
2228
2235
2167
2181
28,824,400
-19.06(-0.87%)
Aug 24, 2011
2158
2211
2130
2200
38,271,400
+61.85(+2.89%)
Aug 23, 2011
2168
2193
2129
2139
21,986,000
-1.54(-0.07%)
Aug 22, 2011
2106
2176
2102
2140
19,624,600
+21.34(+1.01%)
Aug 21, 2011
2142
2155
2082
2119
0
+0.00(+0.00%)
Aug 19, 2011
2142
2155
2082
2119
34,226,200
-33.25(-1.55%)
Aug 18, 2011
2227
2237
2125
2152
34,245,200
-102.75(-4.56%)
Aug 17, 2011
2230
2266
2214
2255
17,072,200
+7.79(+0.35%)
Aug 16, 2011
2273
2273
2214
2247
23,932,000
-29.49(-1.30%)
Aug 15, 2011
2285
2295
2260
2276
17,098,600
+13.46(+0.59%)
Aug 14, 2011
2161
2263
2122
2263
0
+0.00(+0.00%)
Aug 13, 2011
2161
2263
2122
2263
0
+0.00(+0.00%)
Aug 12, 2011
2161
2263
2122
2263
40,828,800
+117.97(+5.50%)
Aug 11, 2011
2142
2152
2045
2145
59,276,800
+53.24(+2.55%)
Aug 10, 2011
2210
2235
2084
2092
61,879,800
-62.98(-2.92%)
Aug 09, 2011
2094
2159
2014
2155
64,456,200
+58.68(+2.80%)
Aug 08, 2011
2144
2209
2096
2096
50,248,000
-81.87(-3.76%)
Aug 07, 2011
2147
2223
2141
2178
0
+0.00(+0.00%)
Aug 06, 2011
2147
2223
2141
2178
0
+0.00(+0.00%)
Aug 05, 2011
2147
2223
2141
2178
59,588,200
-45.76(-2.06%)
Aug 04, 2011
2328
2332
2224
2224
40,147,200
-67.44(-2.94%)
Aug 03, 2011
2308
2334
2285
2291
36,478,000
-39.27(-1.69%)
Aug 02, 2011
2377
2381
2329
2330
32,284,600
-46.18(-1.94%)
Aug 01, 2011
2465
2466
2377
2377
30,861,400
-50.53(-2.08%)
Jul 31, 2011
2428
2441
2414
2427
0
+0.00(+0.00%)
Jul 30, 2011
2428
2441
2414
2427
0
+0.00(+0.00%)
Jul 29, 2011
2428
2441
2414
2427
29,473,200
-28.87(-1.18%)
Jul 28, 2011
2445
2458
2423
2456
29,619,200
-4.92(-0.20%)
Jul 27, 2011
2484
2485
2450
2461
29,121,600
-35.78(-1.43%)
Jul 26, 2011
2511
2521
2491
2497
21,017,000
-8.71(-0.35%)
Jul 25, 2011
2500
2515
2492
2505
22,473,200
-16.68(-0.66%)
Jul 24, 2011
2529
2536
2509
2522
0
+0.00(+0.00%)
Jul 23, 2011
2529
2536
2509
2522
0
+0.00(+0.00%)
Jul 22, 2011
2529
2536
2509
2522
39,489,000
+17.28(+0.69%)
Jul 21, 2011
2467
2513
2436
2505
39,187,000
+49.48(+2.02%)
Jul 20, 2011
2432
2459
2429
2455
30,370,800
+52.58(+2.19%)
Jul 19, 2011
2390
2409
2390
2403
31,847,200
+18.59(+0.78%)
Jul 18, 2011
2425
2433
2382
2384
24,348,600
-52.92(-2.17%)
Jul 17, 2011
2431
2442
2415
2437
0
+0.00(+0.00%)
Jul 16, 2011
2431
2442
2415
2437
0
+0.00(+0.00%)
Jul 15, 2011
2431
2442
2415
2437
25,173,200
-2.46(-0.10%)
Jul 14, 2011
2451
2460
2437
2440
18,606,800
-24.19(-0.98%)
Jul 13, 2011
2428
2466
2424
2464
29,061,200
+27.21(+1.12%)
Jul 12, 2011
2433
2440
2401
2436
61,254,600
-29.77(-1.21%)
Jul 11, 2011
2510
2516
2462
2466
45,726,000
-66.06(-2.61%)
Jul 10, 2011
2581
2581
2530
2532
0
+0.00(+0.00%)
Jul 09, 2011
2581
2581
2530
2532
0
+0.00(+0.00%)
Jul 08, 2011
2581
2581
2530
2532
22,364,400
-40.64(-1.58%)
Jul 07, 2011
2564
2584
2554
2573
21,636,400
+23.84(+0.94%)
Jul 06, 2011
2569
2570
2540
2549
25,908,200
-22.81(-0.89%)
Jul 05, 2011
2595
2596
2570
2572
16,118,600
-27.95(-1.08%)
Jul 04, 2011
2586
2606
2582
2600
12,929,800
+16.51(+0.64%)
Jul 03, 2011
2583
2586
2566
2583
0
+0.00(+0.00%)
Jul 02, 2011
2583
2586
2566
2583
0
+0.00(+0.00%)
Jul 01, 2011
2583
2586
2566
2583
20,660,200
+10.78(+0.42%)
Jun 30, 2011
2568
2573
2546
2573
23,604,800
+24.65(+0.97%)
Jun 29, 2011
2509
2548
2509
2548
25,746,000
+54.47(+2.18%)
Jun 28, 2011
2502
2507
2481
2493
21,547,800
-12.03(-0.48%)
Jun 27, 2011
2511
2516
2495
2505
23,071,000
-8.81(-0.35%)
Jun 26, 2011
2542
2552
2514
2514
0
+0.00(+0.00%)
Jun 25, 2011
2542
2552
2514
2514
0
+0.00(+0.00%)
Jun 24, 2011
2542
2552
2514
2514
26,256,600
+0.83(+0.03%)
Jun 23, 2011
2551
2552
2512
2513
21,200,800
-44.65(-1.75%)
Jun 22, 2011
2584
2587
2558
2558
19,427,600
-22.75(-0.88%)
Jun 21, 2011
2549
2582
2548
2581
18,999,600
+35.93(+1.41%)
Jun 20, 2011
2538
2549
2530
2545
15,661,200
-20.76(-0.81%)
Jun 19, 2011
2543
2579
2526
2566
0
+0.00(+0.00%)
Jun 18, 2011
2543
2579
2526
2566
0
+0.00(+0.00%)
Jun 17, 2011
2543
2579
2526
2566
34,790,600
+19.03(+0.75%)
Jun 16, 2011
2547
2548
2520
2547
34,726,200
-15.96(-0.62%)
Jun 15, 2011
2586
2593
2560
2563
22,811,200
-27.52(-1.06%)
Jun 14, 2011
2584
2592
2573
2590
15,137,400
+19.46(+0.76%)
Jun 13, 2011
2577
2581
2564
2571
9,555,600
-3.39(-0.13%)
Jun 12, 2011
2607
2614
2573
2574
0
+0.00(+0.00%)
Jun 11, 2011
2607
2614
2573
2574
0
+0.00(+0.00%)
Jun 10, 2011
2607
2614
2573
2574
17,111,400
-41.66(-1.59%)
Jun 09, 2011
2598
2618
2591
2616
16,833,400
+16.94(+0.65%)
Jun 08, 2011
2614
2620
2597
2599
15,444,600
-23.52(-0.90%)
Jun 07, 2011
2616
2631
2612
2622
15,403,800
+5.18(+0.20%)
Jun 06, 2011
2625
2636
2613
2617
16,056,200
-11.57(-0.44%)
Jun 05, 2011
2625
2629
2600
2629
0
+0.00(+0.00%)
Jun 04, 2011
2625
2629
2600
2629
0
+0.00(+0.00%)
Jun 03, 2011
2625
2629
2600
2629
18,200,000
+9.88(+0.38%)
Jun 02, 2011
2653
2654
2619
2619
14,941,000
-44.13(-1.66%)
Jun 01, 2011
2684
2688
2661
2663
22,391,400
-24.75(-0.92%)
May 31, 2011
2664
2688
2659
2688
29,424,400
+37.47(+1.41%)
May 30, 2011
2655
2657
2647
2650
12,799,000
-5.40(-0.20%)
May 27, 2011
2678
2679
2653
2656
36,048,600
+0.21(+0.01%)
May 26, 2011
2677
2677
2651
2655
21,001,400
-15.14(-0.57%)
May 25, 2011
2661
2674
2654
2671
21,732,000
-4.95(-0.19%)
May 24, 2011
2666
2684
2666
2676
18,051,000
+8.77(+0.33%)
May 23, 2011
2698
2698
2667
2667
26,079,000
-51.26(-1.89%)
May 22, 2011
2723
2743
2710
2718
0
+0.00(+0.00%)
May 21, 2011
2723
2743
2710
2718
0
+0.00(+0.00%)
May 20, 2011
2723
2743
2710
2718
21,129,200
+0.99(+0.04%)
May 19, 2011
2711
2732
2696
2717
19,719,600
+16.20(+0.60%)
May 18, 2011
2706
2713
2693
2701
32,814,400
+4.06(+0.15%)
May 17, 2011
2714
2723
2695
2697
20,493,800
-31.01(-1.14%)
May 16, 2011
2711
2731
2701
2728
18,478,600
+0.06(+0.00%)
May 15, 2011
2729
2747
2725
2728
0
+0.00(+0.00%)
May 14, 2011
2729
2747
2725
2728
0
+0.00(+0.00%)
May 13, 2011
2729
2747
2725
2728
18,226,200
+5.67(+0.21%)
May 12, 2011
2705
2722
2695
2722
23,265,000
+2.73(+0.10%)
May 11, 2011
2733
2739
2707
2719
25,079,600
-13.36(-0.49%)
May 10, 2011
2704
2741
2699
2733
22,256,600
+37.99(+1.41%)
May 09, 2011
2700
2704
2682
2695
17,992,800
-7.59(-0.28%)
May 08, 2011
2696
2706
2673
2702
0
+0.00(+0.00%)
May 07, 2011
2696
2706
2673
2702
0
+0.00(+0.00%)
May 06, 2011
2696
2706
2673
2702
20,351,600
+8.53(+0.32%)
May 05, 2011
2695
2710
2679
2694
21,717,400
-7.53(-0.28%)
May 04, 2011
2724
2724
2696
2701
24,017,600
-48.50(-1.76%)
May 03, 2011
2766
2770
2741
2750
21,402,600
-18.48(-0.67%)
May 02, 2011
2773
2777
2766
2768
12,215,800
-0.09(-0.00%)
Apr 29, 2011
2765
2771
2757
2768
15,205,800
+1.78(+0.06%)
Apr 28, 2011
2767
2779
2754
2767
18,846,200
+15.79(+0.57%)
Apr 27, 2011
2741
2758
2736
2751
16,907,200
+2.55(+0.09%)
Apr 26, 2011
2726
2750
2720
2748
17,266,800
+20.55(+0.75%)
Apr 25, 2011
2732
2741
2722
2728
0
+0.00(+0.00%)
Apr 24, 2011
2732
2741
2722
2728
0
+0.00(+0.00%)
Apr 23, 2011
2722
2728
0
+0.00(+0.00%)
Apr 22, 2011
2732
2741
2722
2728
0
+0.00(+0.00%)
Apr 21, 2011
2732
2741
2722
2728
16,218,800
+2.36(+0.09%)
Apr 20, 2011
2705
2732
2705
2725
17,039,400
+32.86(+1.22%)
Apr 19, 2011
2680
2699
2677
2692
22,609,600
+17.15(+0.64%)
Apr 18, 2011
2710
2720
2667
2675
30,813,200
-36.16(-1.33%)
Apr 17, 2011
2696
2713
2692
2711
0
+0.00(+0.00%)
Apr 16, 2011
2696
2713
2692
2711
0
+0.00(+0.00%)
Apr 15, 2011
2696
2713
2692
2711
19,622,600
+16.46(+0.61%)
Apr 14, 2011
2706
2710
2688
2695
20,402,000
-24.18(-0.89%)
Apr 13, 2011
2702
2725
2700
2719
14,928,600
+24.34(+0.90%)
Apr 12, 2011
2707
2723
2689
2695
17,861,000
-26.39(-0.97%)
Apr 11, 2011
2712
2727
2712
2721
15,804,200
-1.00(-0.04%)
Apr 10, 2011
2722
2722
2722
0
+0.00(+0.00%)
Apr 09, 2011
2721
2731
2715
2722
0
+0.00(+0.00%)
Apr 08, 2011
2721
2731
2715
2722
20,415,200
+9.97(+0.37%)
Apr 07, 2011
2714
2730
2711
2712
28,273,200
+0.57(+0.02%)
Apr 06, 2011
2701
2719
2684
2712
23,486,600
+13.48(+0.50%)
Apr 05, 2011
2707
2707
2684
2698
20,941,400
-9.21(-0.34%)
Apr 04, 2011
2692
2710
2691
2707
19,257,000
+17.58(+0.65%)
Apr 03, 2011
2674
2690
2669
2690
0
+0.00(+0.00%)
Apr 02, 2011
2674
2690
2669
2690
0
+0.00(+0.00%)
Apr 01, 2011
2674
2690
2669
2690
28,964,000
+27.67(+1.04%)
Mar 31, 2011
2684
2687
2662
2662
31,450,600
-22.18(-0.83%)
Mar 30, 2011
2680
2685
2673
2684
22,812,000
+15.04(+0.56%)
Mar 29, 2011
2659
2669
2647
2669
27,930,000
+10.64(+0.40%)
Mar 28, 2011
2657
2674
2656
2659
17,505,600
+1.90(+0.07%)
Mar 27, 2011
2661
2665
2655
2657
0
+0.00(+0.00%)
Mar 26, 2011
2661
2665
2655
2657
0
+0.00(+0.00%)
Mar 25, 2011
2661
2665
2655
2657
11,155,200
+1.00(+0.04%)
Mar 24, 2011
2619
2665
2616
2656
11,160,800
+25.17(+0.96%)
Mar 23, 2011
2602
2631
2600
2631
12,102,800
+20.40(+0.78%)
Mar 22, 2011
2631
2640
2599
2610
15,788,600
-17.22(-0.66%)
Mar 21, 2011
2601
2628
2600
2627
17,002,600
+60.24(+2.35%)
Mar 20, 2011
2575
2600
2567
2567
0
+0.00(+0.00%)
Mar 19, 2011
2575
2600
2567
2567
0
+0.00(+0.00%)
Mar 18, 2011
2575
2600
2567
2567
20,626,200
+9.47(+0.37%)
Mar 17, 2011
2550
2570
2532
2558
19,416,600
+34.75(+1.38%)
Mar 16, 2011
2587
2589
2523
2523
20,942,800
-42.52(-1.66%)
Mar 15, 2011
2608
2612
2532
2565
24,471,800
-80.84(-3.05%)
Mar 14, 2011
2641
2669
2639
2646
19,132,600
-5.79(-0.22%)
Mar 13, 2011
2648
2666
2640
2652
0
+0.00(+0.00%)
Mar 12, 2011
2648
2666
2640
2652
11,387,400
-14.13(-0.53%)
Mar 11, 2011
2672
2680
2652
2666
12,622,200
-9.41(-0.35%)
Mar 10, 2011
2687
2694
2671
2676
17,538,200
-7.58(-0.28%)
Mar 09, 2011
2684
2691
2667
2683
12,635,400
+3.06(+0.11%)
Mar 08, 2011
2697
2705
2680
2680
12,590,000
+0.00(+0.00%)
Mar 07, 2011
2697
2705
2680
2680
0
-21.33(-0.79%)
Mar 06, 2011
2699
2718
2694
2702
0
+0.00(+0.00%)
Mar 05, 2011
2699
2718
2694
2702
16,337,000
+9.48(+0.35%)
Mar 04, 2011
2701
2708
2674
2692
16,566,600
+2.65(+0.10%)
Mar 03, 2011
2695
2698
2671
2689
23,130,000
-23.30(-0.86%)
Mar 02, 2011
2714
2726
2703
2713
24,063,600
+5.58(+0.21%)
Mar 01, 2011
2692
2717
2684
2707
17,927,600
+0.00(+0.00%)
Feb 28, 2011
2692
2717
2684
2707
0
+14.68(+0.55%)
Feb 27, 2011
2679
2699
2673
2692
0
+0.00(+0.00%)
Feb 26, 2011
2679
2699
2673
2692
18,042,800
+26.44(+0.99%)
Feb 25, 2011
2661
2674
2653
2666
25,268,400
-13.29(-0.50%)
Feb 24, 2011
2696
2704
2676
2679
23,202,800
-24.11(-0.89%)
Feb 23, 2011
2697
2719
2672
2703
33,722,200
-12.29(-0.45%)
Feb 22, 2011
2746
2746
2714
2716
22,111,000
+0.00(+0.00%)
Feb 21, 2011
2746
2746
2714
2716
0
-39.37(-1.43%)
Feb 20, 2011
2773
2778
2745
2755
0
+0.00(+0.00%)
Feb 19, 2011
2773
2778
2745
2755
29,953,400
-15.78(-0.57%)
Feb 18, 2011
2761
2772
2752
2771
29,907,800
+15.20(+0.55%)
Feb 17, 2011
2733
2761
2730
2756
36,319,600
+24.83(+0.91%)
Feb 16, 2011
2721
2733
2720
2731
18,982,400
+5.27(+0.19%)
Feb 15, 2011
2722
2728
2718
2726
19,353,200
+0.00(+0.00%)
Feb 14, 2011
2722
2728
2718
2726
0
+11.85(+0.44%)
Feb 13, 2011
2708
2724
2679
2714
0
+0.00(+0.00%)
Feb 12, 2011
2708
2724
2679
2714
21,655,400
+11.20(+0.41%)
Feb 11, 2011
2717
2718
2681
2702
27,453,800
-17.48(-0.64%)
Feb 10, 2011
2730
2735
2716
2720
20,389,200
-7.01(-0.26%)
Feb 09, 2011
2722
2728
2715
2727
21,567,000
+2.48(+0.09%)
Feb 08, 2011
2697
2729
2696
2724
26,121,000
+0.00(+0.00%)
Feb 07, 2011
2697
2729
2696
2724
0
+32.11(+1.19%)
Feb 06, 2011
2691
2702
2687
2692
0
+0.00(+0.00%)
Feb 05, 2011
2691
2702
2687
2692
24,782,000
+7.46(+0.28%)
Feb 04, 2011
2689
2692
2671
2685
20,921,200
-3.88(-0.14%)
Feb 03, 2011
2687
2694
2674
2689
27,086,400
+5.05(+0.19%)
Feb 02, 2011
2652
2688
2641
2684
27,244,600
+45.03(+1.71%)
Feb 01, 2011
2637
2650
2622
2639
27,563,000
+0.00(+0.00%)
Jan 31, 2011
2637
2650
2622
2639
0
-8.39(-0.32%)
Jan 30, 2011
2670
2679
2646
2647
0
+0.00(+0.00%)
Jan 29, 2011
2670
2679
2646
2647
27,070,200
-31.14(-1.16%)
Jan 28, 2011
2656
2689
2644
2678
30,761,200
+8.69(+0.33%)
Jan 27, 2011
2679
2693
2668
2670
22,575,600
+8.66(+0.33%)
Jan 26, 2011
2672
2674
2648
2661
25,322,600
-1.49(-0.06%)
Jan 25, 2011
2662
2665
2641
2662
23,134,800
+0.00(+0.00%)
Jan 24, 2011
2662
2665
2641
2662
0
+8.39(+0.32%)
Jan 23, 2011
2637
2676
2631
2654
0
+0.00(+0.00%)
Jan 22, 2011
2637
2676
2631
2654
49,581,000
+27.74(+1.06%)
Jan 21, 2011
2635
2645
2619
2626
35,849,600
-14.54(-0.55%)
Jan 20, 2011
2664
2669
2637
2641
20,740,600
-17.07(-0.64%)
Jan 19, 2011
2634
2658
2633
2658
23,594,000
+36.43(+1.39%)
Jan 18, 2011
2622
2626
2613
2621
13,603,000
+0.00(+0.00%)
Jan 17, 2011
2622
2626
2613
2621
0
+0.11(+0.00%)
Jan 16, 2011
2629
2632
2601
2621
0
+0.00(+0.00%)
Jan 15, 2011
2629
2632
2601
2621
24,045,000
-11.37(-0.43%)
Jan 14, 2011
2630
2639
2624
2633
30,142,800
+6.28(+0.24%)
Jan 13, 2011
2583
2626
2583
2626
29,521,000
+46.70(+1.81%)
Jan 12, 2011
2573
2587
2569
2580
24,082,400
+24.51(+0.96%)
Jan 11, 2011
2601
2601
2553
2555
29,194,400
+0.00(+0.00%)
Jan 10, 2011
2601
2601
2553
2555
0
-49.96(-1.92%)
Jan 09, 2011
2619
2626
2603
2605
0
+0.00(+0.00%)
Jan 08, 2011
2619
2626
2603
2605
26,533,400
-20.29(-0.77%)
Jan 07, 2011
2635
2638
2620
2625
24,654,000
-6.13(-0.23%)
Jan 06, 2011
2641
2644
2614
2632
18,153,200
-16.29(-0.62%)
Jan 05, 2011
2642
2660
2633
2648
27,674,800
+16.02(+0.61%)
Jan 04, 2011
2599
2634
2597
2632
17,683,400
+0.00(+0.00%)
Jan 03, 2011
2599
2634
2597
2632
0
+53.24(+2.06%)
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.