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
Brookfield Infrastructure Partners L.P.
(NY:
BIP
)
30.20
+0.25 (+0.83%)
Streaming Delayed Price
Updated: 10:18 AM EDT, May 23, 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 (%)
Feb 26, 2010
2.742
2.742
2.686
2.699
705,684
-0.03(-1.02%)
Feb 25, 2010
2.709
2.735
2.697
2.727
510,178
-0.00(-0.06%)
Feb 24, 2010
2.753
2.776
2.725
2.729
556,895
-0.00(-0.15%)
Feb 23, 2010
2.746
2.763
2.725
2.733
782,345
-0.03(-0.99%)
Feb 22, 2010
2.754
2.760
2.734
2.760
546,407
+0.02(+0.59%)
Feb 19, 2010
2.728
2.746
2.705
2.744
640,207
+0.01(+0.24%)
Feb 18, 2010
2.744
2.749
2.723
2.737
661,526
+0.01(+0.24%)
Feb 17, 2010
2.752
2.752
2.717
2.731
1,046,931
-0.00(-0.12%)
Feb 16, 2010
2.691
2.739
2.691
2.734
400,416
+0.05(+1.74%)
Feb 12, 2010
2.687
2.687
2.687
2.687
825,243
-0.01(-0.42%)
Feb 11, 2010
2.694
2.704
2.675
2.699
613,659
+0.01(+0.54%)
Feb 10, 2010
2.683
2.700
2.655
2.684
1,173,493
+0.00(+0.12%)
Feb 09, 2010
2.691
2.697
2.639
2.681
514,308
+0.01(+0.54%)
Feb 08, 2010
2.612
2.691
2.612
2.666
751,064
+0.07(+2.67%)
Feb 05, 2010
2.583
2.605
2.558
2.597
674,376
+0.01(+0.37%)
Feb 04, 2010
2.610
2.613
2.574
2.587
423,141
-0.04(-1.41%)
Feb 03, 2010
2.637
2.637
2.599
2.624
1,076,954
-0.00(-0.18%)
Feb 02, 2010
2.633
2.636
2.606
2.629
487,234
+0.03(+0.99%)
Feb 01, 2010
2.599
2.613
2.591
2.603
682,801
+0.02(+0.94%)
Jan 29, 2010
2.616
2.616
2.576
2.579
436,746
-0.03(-1.11%)
Jan 28, 2010
2.600
2.610
2.583
2.608
553,792
-0.00(-0.06%)
Jan 27, 2010
2.616
2.616
2.566
2.610
686,754
-0.00(-0.12%)
Jan 26, 2010
2.599
2.636
2.599
2.613
311,535
+0.00(+0.19%)
Jan 25, 2010
2.657
2.668
2.602
2.608
634,650
-0.02(-0.86%)
Jan 22, 2010
2.681
2.699
2.615
2.631
657,542
-0.04(-1.45%)
Jan 21, 2010
2.739
2.739
2.665
2.670
764,297
-0.05(-1.96%)
Jan 20, 2010
2.757
2.773
2.713
2.723
728,834
-0.03(-1.06%)
Jan 19, 2010
2.697
2.788
2.697
2.752
987,423
+0.06(+2.34%)
Jan 15, 2010
2.742
2.689
2.689
2.689
1,159,801
-0.05(-1.71%)
Jan 14, 2010
2.758
2.764
2.728
2.736
570,006
-0.01(-0.24%)
Jan 13, 2010
2.741
2.770
2.725
2.742
1,146,164
+0.02(+0.77%)
Jan 12, 2010
2.736
2.775
2.700
2.721
659,884
-0.02(-0.77%)
Jan 11, 2010
2.758
2.758
2.728
2.742
793,646
+0.01(+0.53%)
Jan 08, 2010
2.742
2.768
2.721
2.728
741,882
-0.01(-0.47%)
Jan 07, 2010
2.747
2.758
2.723
2.741
988,637
-0.00(-0.12%)
Jan 06, 2010
2.734
2.758
2.720
2.744
636,279
+0.01(+0.35%)
Jan 05, 2010
2.694
2.749
2.694
2.734
919,470
+0.04(+1.32%)
Jan 04, 2010
2.749
2.776
2.696
2.699
1,047,575
-0.01(-0.30%)
Dec 31, 2009
2.704
2.707
2.707
2.707
890,296
-0.01(-0.30%)
Dec 30, 2009
2.710
2.760
2.689
2.715
843,296
+0.01(+0.48%)
Dec 29, 2009
2.744
2.800
2.687
2.702
1,201,744
-0.02(-0.89%)
Dec 28, 2009
2.624
2.760
2.624
2.726
732,737
+0.12(+4.65%)
Dec 24, 2009
2.636
2.637
2.599
2.605
406,915
-0.02(-0.62%)
Dec 23, 2009
2.616
2.665
2.599
2.621
707,980
+0.03(+1.06%)
Dec 22, 2009
2.603
2.615
2.584
2.594
926,812
+0.00(+0.06%)
Dec 21, 2009
2.553
2.615
2.553
2.592
1,714,232
+0.05(+2.16%)
Dec 18, 2009
2.576
2.576
2.536
2.537
1,354,749
-0.01(-0.57%)
Dec 17, 2009
2.502
2.552
2.486
2.552
1,488,715
+0.04(+1.41%)
Dec 16, 2009
2.499
2.518
2.486
2.516
1,154,720
+0.02(+0.84%)
Dec 15, 2009
2.503
2.510
2.486
2.495
1,183,424
-0.00(-0.19%)
Dec 14, 2009
2.498
2.511
2.491
2.500
1,099,270
+0.01(+0.32%)
Dec 11, 2009
2.511
2.511
2.476
2.492
1,318,195
+0.01(+0.26%)
Dec 10, 2009
2.500
2.521
2.466
2.486
1,555,224
+0.00(+0.07%)
Dec 09, 2009
2.502
2.513
2.470
2.484
1,458,022
-0.00(-0.19%)
Dec 08, 2009
2.544
2.558
2.486
2.489
1,955,082
-0.04(-1.47%)
Dec 07, 2009
2.521
2.544
2.510
2.526
1,436,493
+0.01(+0.39%)
Dec 04, 2009
2.568
2.583
2.510
2.516
1,182,005
+0.00(+0.06%)
Dec 03, 2009
2.566
2.566
2.510
2.515
2,054,551
+0.00(+0.00%)
Dec 02, 2009
2.523
2.557
2.502
2.515
2,816,365
-0.02(-0.64%)
Dec 01, 2009
2.508
2.541
2.486
2.531
605,835
+0.05(+1.82%)
Nov 30, 2009
2.503
2.547
2.479
2.486
993,835
-0.02(-0.77%)
Nov 27, 2009
2.486
2.511
2.486
2.505
229,543
-0.04(-1.40%)
Nov 25, 2009
2.565
2.573
2.523
2.541
495,610
-0.05(-1.81%)
Nov 24, 2009
2.626
2.749
2.570
2.587
955,256
+0.00(+0.00%)
Nov 23, 2009
2.584
2.620
2.568
2.587
1,328,418
+0.03(+1.26%)
Nov 20, 2009
2.570
2.570
2.516
2.555
992,763
+0.03(+1.21%)
Nov 19, 2009
2.573
2.594
2.509
2.524
495,610
-0.06(-2.37%)
Nov 18, 2009
2.595
2.602
2.552
2.586
779,569
+0.01(+0.50%)
Nov 17, 2009
2.599
2.644
2.550
2.573
1,161,412
-0.03(-0.99%)
Nov 16, 2009
2.510
2.610
2.445
2.599
976,004
+0.14(+5.85%)
Nov 13, 2009
2.461
2.470
2.445
2.455
938,565
+0.00(+0.07%)
Nov 12, 2009
2.462
2.462
2.445
2.453
569,448
-0.01(-0.46%)
Nov 11, 2009
2.470
2.486
2.421
2.465
670,826
+0.00(+0.20%)
Nov 10, 2009
2.447
2.502
2.447
2.460
1,746,194
+0.01(+0.59%)
Nov 09, 2009
2.395
2.453
2.395
2.445
653,441
+0.07(+3.13%)
Nov 06, 2009
2.368
2.384
2.344
2.371
1,442,527
-0.00(-0.20%)
Nov 05, 2009
2.429
2.429
2.360
2.376
1,446,573
+0.00(+0.14%)
Nov 04, 2009
2.397
2.405
2.366
2.373
1,454,738
-0.00(-0.14%)
Nov 03, 2009
2.358
2.389
2.323
2.376
2,901,002
+0.02(+0.82%)
Nov 02, 2009
2.416
2.416
2.339
2.357
3,358,132
+0.02(+0.69%)
Oct 30, 2009
2.470
2.641
2.302
2.340
8,339,825
-0.32(-12.12%)
Oct 29, 2009
2.742
2.744
2.603
2.663
552,770
+0.00(+0.00%)
Oct 28, 2009
2.873
2.875
2.655
2.663
484,774
-0.20(-6.83%)
Oct 27, 2009
2.849
2.889
2.849
2.859
211,428
+0.01(+0.28%)
Oct 26, 2009
2.888
2.888
2.829
2.850
146,530
-0.00(-0.17%)
Oct 23, 2009
2.871
2.871
2.825
2.855
157,013
-0.04(-1.50%)
Oct 22, 2009
2.913
2.913
2.833
2.899
218,553
-0.01(-0.50%)
Oct 21, 2009
2.897
2.926
2.873
2.913
193,690
-0.01(-0.28%)
Oct 20, 2009
2.875
2.928
2.865
2.921
311,231
-0.05(-1.74%)
Oct 19, 2009
2.931
2.978
2.873
2.973
378,261
+0.05(+1.77%)
Oct 16, 2009
2.936
2.936
2.889
2.921
236,873
-0.00(-0.17%)
Oct 15, 2009
2.875
2.938
2.875
2.926
215,368
+0.05(+1.80%)
Oct 14, 2009
2.873
2.921
2.850
2.875
173,028
+0.03(+1.14%)
Oct 13, 2009
2.875
2.967
2.841
2.842
315,748
-0.03(-1.15%)
Oct 12, 2009
2.823
2.913
2.791
2.875
317,266
+0.10(+3.76%)
Oct 09, 2009
2.755
2.825
2.746
2.771
163,171
+0.03(+0.94%)
Oct 08, 2009
2.726
2.775
2.696
2.746
303,865
+0.07(+2.72%)
Oct 07, 2009
2.666
2.696
2.647
2.673
207,221
+0.01(+0.36%)
Oct 06, 2009
2.654
2.679
2.618
2.663
153,661
+0.04(+1.41%)
Oct 05, 2009
2.612
2.660
2.612
2.626
140,848
+0.04(+1.69%)
Oct 02, 2009
2.579
2.607
2.503
2.583
351,626
-0.02(-0.62%)
Oct 01, 2009
2.665
2.679
2.583
2.599
362,574
-0.06(-2.19%)
Sep 30, 2009
2.691
2.691
2.618
2.657
189,973
-0.01(-0.24%)
Sep 29, 2009
2.760
2.760
2.607
2.663
584,652
-0.11(-4.00%)
Sep 28, 2009
2.789
2.807
2.736
2.774
449,336
+0.01(+0.22%)
Sep 25, 2009
2.910
2.910
2.746
2.768
338,795
-0.13(-4.46%)
Sep 24, 2009
2.949
2.962
2.875
2.897
1,036,541
-0.06(-1.97%)
Sep 23, 2009
2.825
3.009
2.825
2.955
554,306
+0.14(+4.87%)
Sep 22, 2009
2.776
2.847
2.768
2.818
327,321
+0.04(+1.28%)
Sep 21, 2009
2.758
2.784
2.721
2.783
167,396
+0.04(+1.47%)
Sep 18, 2009
2.705
2.742
2.679
2.742
438,029
+0.05(+1.98%)
Sep 17, 2009
2.705
2.733
2.689
2.689
252,504
-0.03(-1.03%)
Sep 16, 2009
2.723
2.739
2.684
2.717
224,240
+0.01(+0.50%)
Sep 15, 2009
2.771
2.771
2.697
2.704
271,747
-0.01(-0.53%)
Sep 14, 2009
2.673
2.742
2.666
2.718
378,044
+0.05(+1.94%)
Sep 11, 2009
2.681
2.689
2.642
2.666
585,055
+0.02(+0.92%)
Sep 10, 2009
2.520
2.725
2.520
2.642
848,296
+0.20(+8.20%)
Sep 09, 2009
2.447
2.453
2.381
2.442
256,729
+0.01(+0.53%)
Sep 08, 2009
2.453
2.460
2.394
2.429
273,742
+0.01(+0.47%)
Sep 04, 2009
2.442
2.444
2.409
2.418
274,139
-0.00(-0.07%)
Sep 03, 2009
2.432
2.445
2.410
2.419
593,871
-0.01(-0.53%)
Sep 02, 2009
2.416
2.444
2.416
2.432
184,205
+0.01(+0.33%)
Sep 01, 2009
2.445
2.453
2.423
2.424
276,462
-0.03(-1.18%)
Aug 31, 2009
2.431
2.464
2.431
2.453
223,298
+0.01(+0.26%)
Aug 28, 2009
2.466
2.535
2.440
2.447
276,475
-0.01(-0.52%)
Aug 27, 2009
2.476
2.476
2.394
2.460
378,329
-0.02(-0.97%)
Aug 26, 2009
2.442
2.502
2.442
2.484
404,431
+0.06(+2.53%)
Aug 25, 2009
2.544
2.552
2.423
2.423
535,268
-0.08(-3.16%)
Aug 24, 2009
2.508
2.622
2.494
2.502
812,517
+0.00(+0.06%)
Aug 21, 2009
2.468
2.528
2.461
2.500
511,167
+0.03(+1.11%)
Aug 20, 2009
2.460
2.502
2.421
2.473
464,874
+0.04(+1.73%)
Aug 19, 2009
2.342
2.432
2.332
2.431
356,682
+0.09(+3.93%)
Aug 18, 2009
2.337
2.342
2.284
2.339
319,831
+0.07(+2.92%)
Aug 17, 2009
2.324
2.324
2.260
2.272
370,244
-0.07(-3.10%)
Aug 14, 2009
2.340
2.366
2.313
2.345
629,731
+0.00(+0.21%)
Aug 13, 2009
2.253
2.340
2.244
2.340
1,156,052
+0.12(+5.45%)
Aug 12, 2009
2.081
2.258
2.064
2.219
1,490,604
+0.14(+6.92%)
Aug 11, 2009
2.069
2.082
2.060
2.076
217,444
+0.01(+0.63%)
Aug 10, 2009
2.050
2.098
2.037
2.063
494,972
+0.03(+1.27%)
Aug 07, 2009
2.074
2.092
2.021
2.037
309,943
-0.05(-2.17%)
Aug 06, 2009
2.106
2.111
2.074
2.082
222,648
-0.01(-0.39%)
Aug 05, 2009
2.114
2.114
2.071
2.090
310,079
-0.02(-1.07%)
Aug 04, 2009
2.114
2.114
2.076
2.113
483,052
-0.03(-1.21%)
Aug 03, 2009
2.148
2.148
2.069
2.139
730,148
-0.01(-0.41%)
Jul 31, 2009
2.145
2.161
2.098
2.148
436,015
+0.04(+2.03%)
Jul 30, 2009
2.114
2.179
2.069
2.105
419,653
+0.01(+0.31%)
Jul 29, 2009
2.055
2.177
2.039
2.098
1,195,561
+0.03(+1.40%)
Jul 28, 2009
2.185
2.185
2.060
2.069
394,431
-0.10(-4.47%)
Jul 27, 2009
2.147
2.177
2.123
2.166
635,127
+0.06(+3.07%)
Jul 24, 2009
2.081
2.105
2.061
2.102
4,411
+0.03(+1.32%)
Jul 23, 2009
2.084
2.119
2.022
2.074
194,136
-0.03(-1.31%)
Jul 22, 2009
2.001
2.135
2.001
2.102
282,020
+0.09(+4.41%)
Jul 21, 2009
2.010
2.064
2.006
2.013
513,534
+0.00(+0.16%)
Jul 20, 2009
1.932
2.014
1.931
2.010
607,929
+0.08(+4.18%)
Jul 17, 2009
1.929
1.930
1.911
1.929
117,783
+0.00(+0.17%)
Jul 16, 2009
1.938
1.943
1.918
1.926
218,280
-0.00(-0.17%)
Jul 15, 2009
1.905
1.947
1.905
1.929
178,313
+0.04(+2.05%)
Jul 14, 2009
1.869
1.890
1.824
1.890
196,379
+0.02(+1.30%)
Jul 13, 2009
1.911
1.913
1.864
1.866
606,095
-0.08(-4.07%)
Jul 10, 2009
1.953
1.953
1.929
1.945
95,485
-0.00(-0.17%)
Jul 09, 2009
1.971
1.976
1.938
1.948
237,957
-0.00(-0.17%)
Jul 08, 2009
1.969
1.969
1.929
1.951
277,893
-0.00(-0.08%)
Jul 07, 2009
1.924
1.985
1.924
1.953
221,582
+0.02(+0.83%)
Jul 06, 2009
1.993
2.006
1.937
1.937
329,583
-0.09(-4.61%)
Jul 02, 2009
2.019
2.030
1.969
2.030
273,055
+0.02(+1.04%)
Jul 01, 2009
1.995
2.050
1.995
2.010
259,685
+0.02(+0.97%)
Jun 30, 2009
1.935
2.029
1.914
1.990
443,537
+0.06(+3.32%)
Jun 29, 2009
1.934
1.951
1.921
1.926
211,397
-0.01(-0.53%)
Jun 26, 2009
1.922
1.956
1.921
1.936
232,616
-0.00(-0.02%)
Jun 25, 2009
1.916
1.937
1.905
1.937
256,513
+0.01(+0.76%)
Jun 24, 2009
1.937
1.961
1.921
1.922
238,050
-0.00(-0.25%)
Jun 23, 2009
1.927
2.001
1.918
1.927
653,862
+0.00(+0.17%)
Jun 22, 2009
1.935
1.935
1.905
1.924
298,760
+0.00(+0.00%)
Jun 19, 2009
1.930
1.934
1.901
1.924
156,982
+0.00(+0.25%)
Jun 18, 2009
1.938
1.938
1.905
1.919
236,836
-0.04(-1.82%)
Jun 17, 2009
1.992
1.992
1.942
1.955
125,285
-0.01(-0.74%)
Jun 16, 2009
1.959
2.016
1.959
1.969
447,669
+0.00(+0.25%)
Jun 15, 2009
1.980
2.001
1.938
1.964
754,651
-0.01(-0.65%)
Jun 12, 2009
1.953
1.995
1.947
1.977
475,722
+0.04(+2.08%)
Jun 11, 2009
1.985
2.001
1.937
1.937
587,397
-0.00(-0.14%)
Jun 10, 2009
2.011
2.011
1.929
1.940
360,833
-0.05(-2.70%)
Jun 09, 2009
1.992
2.008
1.985
1.993
142,422
+0.00(+0.24%)
Jun 08, 2009
2.008
2.019
1.985
1.989
264,653
-0.02(-0.83%)
Jun 05, 2009
2.042
2.042
1.987
2.005
132,156
-0.00(-0.21%)
Jun 04, 2009
1.958
2.016
1.958
2.010
247,362
+0.07(+3.75%)
Jun 03, 2009
1.974
2.001
1.913
1.937
399,679
-0.05(-2.44%)
Jun 02, 2009
2.005
2.034
1.982
1.985
258,916
-0.03(-1.28%)
Jun 01, 2009
2.034
2.051
2.001
2.011
394,474
-0.00(-0.24%)
May 29, 2009
2.019
2.066
2.003
2.016
324,651
-0.01(-0.48%)
May 28, 2009
2.169
2.169
2.019
2.026
1,226,836
-0.10(-4.49%)
May 27, 2009
2.195
2.211
2.114
2.121
495,833
-0.13(-5.60%)
May 26, 2009
2.210
2.260
2.158
2.247
385,764
+0.04(+1.98%)
May 22, 2009
2.235
2.235
2.166
2.203
139,665
-0.02(-1.09%)
May 21, 2009
2.189
2.237
2.148
2.227
227,412
+0.03(+1.25%)
May 20, 2009
2.235
2.260
2.200
2.200
433,246
-0.03(-1.23%)
May 19, 2009
2.211
2.227
2.186
2.227
342,946
+0.02(+0.73%)
May 18, 2009
2.174
2.211
2.165
2.211
177,445
+0.00(+0.22%)
May 15, 2009
2.123
2.206
2.068
2.206
240,993
+0.11(+5.23%)
May 14, 2009
2.011
2.098
1.956
2.097
185,778
+0.08(+3.84%)
May 13, 2009
2.064
2.066
1.985
2.019
251,209
-0.07(-3.40%)
May 12, 2009
2.187
2.187
2.071
2.090
190,679
-0.08(-3.57%)
May 11, 2009
2.211
2.211
2.098
2.168
284,492
-0.02(-0.74%)
May 08, 2009
2.174
2.185
2.089
2.184
402,182
+0.08(+3.92%)
May 07, 2009
2.173
2.189
2.098
2.102
374,519
-0.03(-1.44%)
May 06, 2009
1.950
2.163
1.922
2.132
688,433
+0.20(+10.08%)
May 05, 2009
2.060
2.068
1.926
1.937
599,905
-0.15(-6.98%)
May 04, 2009
2.131
2.136
2.069
2.082
826,761
-0.07(-3.30%)
May 01, 2009
2.176
2.189
2.131
2.153
688,390
-0.05(-2.27%)
Apr 30, 2009
2.195
2.215
2.127
2.203
634,613
-0.02(-1.09%)
Apr 29, 2009
2.319
2.319
2.019
2.227
333,541
-0.02(-0.79%)
Apr 28, 2009
2.258
2.258
2.161
2.245
403,018
+0.01(+0.50%)
Apr 27, 2009
2.168
2.292
2.129
2.234
339,576
+0.06(+2.98%)
Apr 24, 2009
1.961
2.177
1.953
2.169
775,970
+0.23(+11.67%)
Apr 23, 2009
1.937
1.982
1.858
1.943
473,517
+0.03(+1.56%)
Apr 22, 2009
2.000
2.000
1.866
1.913
501,669
-0.08(-3.81%)
Apr 21, 2009
1.903
2.011
1.903
1.989
428,221
+0.08(+4.05%)
Apr 20, 2009
2.131
2.139
1.888
1.911
381,650
-0.21(-9.89%)
Apr 17, 2009
2.114
2.226
2.114
2.121
443,270
-0.00(-0.15%)
Apr 16, 2009
2.095
2.145
2.050
2.124
438,760
+0.07(+3.46%)
Apr 15, 2009
2.105
2.123
2.034
2.053
282,905
-0.06(-2.97%)
Apr 14, 2009
2.185
2.192
2.105
2.116
236,811
-0.07(-3.18%)
Apr 13, 2009
2.168
2.221
2.168
2.185
145,563
-0.03(-1.53%)
Apr 09, 2009
2.206
2.219
2.164
2.219
144,213
+0.07(+3.23%)
Apr 08, 2009
2.124
2.155
2.102
2.150
71,242
+0.01(+0.53%)
Apr 07, 2009
2.173
2.185
2.131
2.139
154,181
-0.03(-1.56%)
Apr 06, 2009
2.166
2.197
2.153
2.173
95,175
-0.03(-1.25%)
Apr 03, 2009
2.211
2.223
2.189
2.200
86,662
-0.01(-0.66%)
Apr 02, 2009
2.244
2.261
2.179
2.215
224,618
-0.02(-0.94%)
Apr 01, 2009
2.098
2.240
2.084
2.235
225,566
+0.10(+4.84%)
Mar 31, 2009
2.229
2.235
2.100
2.132
368,199
-0.06(-2.94%)
Mar 30, 2009
2.206
2.260
2.155
2.197
764,818
-0.06(-2.85%)
Mar 26, 2009
2.206
2.294
2.197
2.261
861,604
+0.06(+2.71%)
Mar 25, 2009
2.208
2.276
2.179
2.202
813,973
-0.00(-0.01%)
Mar 24, 2009
2.271
2.276
2.194
2.202
581,145
-0.06(-2.63%)
Mar 23, 2009
2.260
2.268
2.247
2.261
546,128
+0.06(+2.86%)
Mar 20, 2009
2.216
2.292
2.163
2.198
850,279
+0.08(+3.83%)
Mar 19, 2009
2.192
2.235
2.090
2.117
630,883
-0.02(-0.85%)
Mar 18, 2009
2.208
2.260
1.961
2.135
2,623,610
-0.08(-3.43%)
Mar 17, 2009
2.077
2.224
2.077
2.211
1,279,870
+0.12(+5.63%)
Mar 16, 2009
1.995
2.164
1.993
2.093
797,121
+0.13(+6.75%)
Mar 13, 2009
1.935
2.061
1.895
1.961
0
+0.09(+4.83%)
Mar 12, 2009
1.796
1.871
1.750
1.871
1,403,155
+0.09(+5.08%)
Mar 11, 2009
1.654
1.806
1.609
1.780
1,499,656
+0.13(+7.71%)
Mar 10, 2009
1.611
1.759
1.577
1.653
1,911,596
+0.09(+5.57%)
Mar 09, 2009
1.456
1.595
1.456
1.566
1,784,817
+0.09(+6.01%)
Mar 06, 2009
1.388
1.559
1.383
1.477
0
+0.30(+25.17%)
Mar 05, 2009
1.367
1.416
1.154
1.180
1,994,969
-0.21(-15.00%)
Mar 04, 2009
1.558
1.582
1.341
1.388
2,222,041
-0.29(-17.39%)
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.