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 (%)
Feb 28, 2010
2500
2506
2468
2471
0
-44.32(-1.76%)
Feb 27, 2010
2505
2515
2484
2515
22,651,600
+34.22(+1.38%)
Feb 26, 2010
2512
2512
2474
2481
24,082,400
-34.29(-1.36%)
Feb 25, 2010
2507
2517
2492
2515
17,214,000
+12.05(+0.48%)
Feb 24, 2010
2527
2536
2495
2503
20,212,800
-18.21(-0.72%)
Feb 23, 2010
2526
2530
2512
2521
18,699,200
+50.55(+2.05%)
Feb 22, 2010
2500
2506
2468
2471
0
+0.00(+0.00%)
Feb 21, 2010
2500
2506
2468
2471
0
-57.18(-2.26%)
Feb 20, 2010
2500
2528
2499
2528
19,430,800
+9.32(+0.37%)
Feb 19, 2010
2513
2518
2498
2518
19,981,200
+5.57(+0.22%)
Feb 18, 2010
2489
2519
2484
2513
26,006,200
+37.36(+1.51%)
Feb 17, 2010
2467
2482
2448
2475
17,659,000
+25.69(+1.05%)
Feb 16, 2010
2462
2476
2446
2450
11,971,600
-20.76(-0.84%)
Feb 15, 2010
2500
2506
2468
2471
0
+9.08(+0.37%)
Feb 13, 2010
2475
2484
2446
2461
26,916,200
+7.68(+0.31%)
Feb 12, 2010
2450
2475
2430
2454
32,750,400
+13.00(+0.53%)
Feb 11, 2010
2438
2465
2429
2441
38,408,600
+27.61(+1.14%)
Feb 10, 2010
2400
2422
2393
2413
31,929,400
+11.03(+0.46%)
Feb 09, 2010
2398
2426
2376
2402
31,897,800
-68.40(-2.77%)
Feb 08, 2010
2500
2506
2468
2471
0
+78.03(+3.26%)
Feb 06, 2010
2428
2429
2377
2393
49,153,000
-62.38(-2.54%)
Feb 05, 2010
2529
2538
2451
2455
33,001,000
-74.76(-2.96%)
Feb 04, 2010
2547
2561
2525
2530
22,238,600
-17.45(-0.69%)
Feb 03, 2010
2537
2548
2520
2547
20,690,200
+9.40(+0.37%)
Feb 02, 2010
2497
2541
2494
2538
23,088,200
+67.16(+2.72%)
Feb 01, 2010
2500
2506
2468
2471
0
-34.65(-1.38%)
Jan 30, 2010
2497
2516
2478
2505
25,686,400
+18.69(+0.75%)
Jan 29, 2010
2524
2537
2487
2487
24,051,800
-7.16(-0.29%)
Jan 28, 2010
2484
2513
2467
2494
27,235,200
-2.78(-0.11%)
Jan 27, 2010
2464
2497
2459
2496
25,684,400
+21.31(+0.86%)
Jan 26, 2010
2455
2506
2454
2475
27,536,000
+0.00(+0.00%)
Jan 25, 2010
2455
2506
2454
2475
0
-0.67(-0.03%)
Jan 24, 2010
2471
2491
2464
2476
0
+0.00(+0.00%)
Jan 23, 2010
2471
2491
2464
2476
30,284,600
-8.45(-0.34%)
Jan 22, 2010
2523
2546
2484
2484
19,701,800
-32.42(-1.29%)
Jan 21, 2010
2541
2552
2513
2517
32,299,400
-30.68(-1.20%)
Jan 20, 2010
2546
2557
2522
2547
20,427,800
-5.35(-0.21%)
Jan 19, 2010
2543
2555
2539
2553
19,677,600
+0.00(+0.00%)
Jan 18, 2010
2543
2555
2539
2553
0
+82.16(+3.33%)
Jan 17, 2010
2500
2506
2468
2471
0
-65.90(-2.60%)
Jan 16, 2010
2578
2592
2529
2536
27,872,000
-34.92(-1.36%)
Jan 15, 2010
2582
2584
2565
2571
24,383,600
-3.74(-0.15%)
Jan 14, 2010
2560
2587
2558
2575
24,736,000
+10.06(+0.39%)
Jan 13, 2010
2589
2595
2562
2565
21,481,800
-20.81(-0.80%)
Jan 12, 2010
2605
2610
2586
2586
22,381,200
+115.31(+4.67%)
Jan 11, 2010
2500
2506
2468
2471
0
+0.00(+0.00%)
Jan 10, 2010
2500
2506
2468
2471
0
-121.09(-4.67%)
Jan 09, 2010
2598
2606
2581
2592
23,923,200
+0.96(+0.04%)
Jan 08, 2010
2592
2600
2580
2591
28,732,400
-5.75(-0.22%)
Jan 07, 2010
2590
2601
2578
2596
18,656,800
+8.66(+0.33%)
Jan 06, 2010
2567
2595
2553
2588
25,737,000
+23.80(+0.93%)
Jan 05, 2010
2522
2564
2522
2564
19,760,000
+93.42(+3.78%)
Jan 04, 2010
2500
2506
2468
2471
0
+0.00(+0.00%)
Jan 03, 2010
2500
2506
2468
2471
0
+0.00(+0.00%)
Jan 02, 2010
2500
2506
2468
2471
0
-41.07(-1.64%)
Jan 01, 2010
2522
2523
2510
2512
6,136,200
+0.96(+0.04%)
Dec 31, 2009
2518
2526
2511
2511
9,583,800
-15.27(-0.60%)
Dec 30, 2009
2519
2530
2514
2526
9,515,200
+9.85(+0.39%)
Dec 29, 2009
2500
2516
2500
2516
0
+45.53(+1.84%)
Dec 28, 2009
2500
2506
2468
2471
0
+0.00(+0.00%)
Dec 27, 2009
2500
2506
2468
2471
0
+0.00(+0.00%)
Dec 26, 2009
2500
2506
2468
2471
0
-19.92(-0.80%)
Dec 25, 2009
2485
2495
2485
2490
3,164,200
+0.91(+0.04%)
Dec 24, 2009
2497
2501
2481
2490
13,249,200
+0.46(+0.02%)
Dec 23, 2009
2489
2499
2482
2489
14,171,200
+6.49(+0.26%)
Dec 22, 2009
2460
2487
2452
2483
17,199,800
+0.00(+0.00%)
Dec 21, 2009
2460
2487
2452
2483
0
+29.55(+1.20%)
Dec 20, 2009
2491
2500
2453
2453
0
+0.00(+0.00%)
Dec 19, 2009
2491
2500
2453
2453
46,832,000
-37.63(-1.51%)
Dec 18, 2009
2511
2517
2491
2491
22,071,000
-36.98(-1.46%)
Dec 17, 2009
2509
2528
2500
2528
23,452,000
+18.91(+0.75%)
Dec 16, 2009
2514
2515
2484
2509
22,101,800
+1.90(+0.08%)
Dec 15, 2009
2511
2513
2494
2507
15,670,400
+0.00(+0.00%)
Dec 14, 2009
2511
2513
2494
2507
0
+19.48(+0.78%)
Dec 12, 2009
2487
2515
2481
2487
20,839,800
+3.79(+0.15%)
Dec 11, 2009
2472
2485
2464
2484
26,300,800
+13.04(+0.53%)
Dec 10, 2009
2500
2506
2466
2471
32,304,800
-38.93(-1.55%)
Dec 09, 2009
2531
2542
2494
2509
19,549,800
-24.38(-0.96%)
Dec 08, 2009
2532
2543
2510
2534
13,761,800
+0.00(+0.00%)
Dec 07, 2009
2522
2543
2510
2534
0
-4.98(-0.20%)
Dec 05, 2009
2522
2555
2504
2539
21,192,800
+13.70(+0.54%)
Dec 04, 2009
2534
2549
2519
2525
24,205,000
+8.52(+0.34%)
Dec 03, 2009
2499
2524
2490
2517
22,131,400
+26.56(+1.07%)
Dec 02, 2009
2440
2490
2440
2490
20,142,000
+68.77(+2.84%)
Dec 01, 2009
2470
2470
2421
2421
25,154,800
+0.00(+0.00%)
Nov 30, 2009
2470
2470
2421
2421
0
-35.53(-1.45%)
Nov 29, 2009
2383
2467
2379
2457
0
+0.00(+0.00%)
Nov 28, 2009
2383
2467
2379
2457
27,624,400
+30.42(+1.25%)
Nov 27, 2009
2491
2492
2422
2426
31,625,800
-77.13(-3.08%)
Nov 26, 2009
2515
2523
2496
2504
17,682,800
+0.59(+0.02%)
Nov 25, 2009
2507
2526
2501
2503
18,889,200
-18.98(-0.75%)
Nov 24, 2009
2499
2531
2499
2522
18,447,000
+0.00(+0.00%)
Nov 23, 2009
2499
2531
2499
2522
0
+38.46(+1.55%)
Nov 22, 2009
2490
2508
2478
2483
0
+0.00(+0.00%)
Nov 21, 2009
2490
2508
2478
2483
22,128,600
-2.15(-0.09%)
Nov 20, 2009
2523
2533
2482
2486
26,029,400
-39.83(-1.58%)
Nov 19, 2009
2537
2555
2525
2525
24,610,400
-1.61(-0.06%)
Nov 18, 2009
2534
2541
2523
2527
31,866,200
-8.27(-0.33%)
Nov 17, 2009
2519
2542
2519
2535
27,689,200
+0.00(+0.00%)
Nov 16, 2009
2535
2535
2535
0
+28.85(+1.15%)
Nov 15, 2009
2502
2516
2489
2506
0
+0.00(+0.00%)
Nov 14, 2009
2502
2516
2489
2506
19,880,000
+25.54(+1.03%)
Nov 13, 2009
2464
2487
2460
2481
25,228,000
+2.95(+0.12%)
Nov 12, 2009
2482
2492
2471
2478
17,104,400
+12.63(+0.51%)
Nov 11, 2009
2498
2503
2462
2465
20,419,600
-18.95(-0.76%)
Nov 10, 2009
2455
2487
2452
2484
24,378,200
+0.00(+0.00%)
Nov 09, 2009
2455
2487
2452
2484
0
+52.59(+2.16%)
Nov 08, 2009
2430
2445
2412
2432
0
+0.00(+0.00%)
Nov 07, 2009
2430
2445
2412
2432
23,186,800
+12.63(+0.52%)
Nov 06, 2009
2402
2440
2378
2419
25,990,400
+17.91(+0.75%)
Nov 05, 2009
2366
2407
2366
2401
25,442,000
+50.08(+2.13%)
Nov 04, 2009
2379
2381
2338
2351
33,317,000
-46.32(-1.93%)
Nov 03, 2009
2391
2414
2380
2397
24,477,000
+0.00(+0.00%)
Nov 02, 2009
2391
2414
2380
2397
0
+4.69(+0.20%)
Nov 01, 2009
2476
2476
2387
2393
0
+0.00(+0.00%)
Oct 31, 2009
2476
2476
2387
2393
0
+0.00(+0.00%)
Oct 30, 2009
2476
2476
2385
2393
31,162,800
-47.73(-1.96%)
Oct 29, 2009
2370
2444
2366
2440
40,888,800
+68.49(+2.89%)
Oct 28, 2009
2442
2444
2372
2372
39,854,200
-71.08(-2.91%)
Oct 27, 2009
2476
2481
2435
2443
59,163,200
-50.21(-2.01%)
Oct 26, 2009
2554
2563
2486
2493
29,929,600
-54.09(-2.12%)
Oct 25, 2009
2571
2579
2547
2547
0
+0.00(+0.00%)
Oct 24, 2009
2571
2579
2547
2547
0
+0.00(+0.00%)
Oct 23, 2009
2571
2579
2547
2547
23,411,800
-9.21(-0.36%)
Oct 22, 2009
2551
2562
2534
2557
22,144,800
-21.48(-0.83%)
Oct 21, 2009
2587
2594
2545
2578
25,457,400
-6.56(-0.25%)
Oct 20, 2009
2618
2619
2582
2585
21,577,000
-22.34(-0.86%)
Oct 19, 2009
2582
2614
2582
2607
19,346,200
+28.79(+1.12%)
Oct 16, 2009
2592
2615
2569
2578
42,824,800
-6.25(-0.24%)
Oct 15, 2009
2590
2599
2577
2584
35,208,000
+0.10(+0.00%)
Oct 14, 2009
2562
2584
2552
2584
27,695,000
+52.27(+2.06%)
Oct 13, 2009
2557
2560
2525
2532
28,077,800
-27.24(-1.06%)
Oct 12, 2009
2554
2576
2551
2559
23,084,400
+12.25(+0.48%)
Oct 09, 2009
2536
2567
2536
2547
23,866,400
+4.73(+0.19%)
Oct 08, 2009
2542
2543
2516
2542
27,650,200
+35.06(+1.40%)
Oct 07, 2009
2525
2537
2501
2507
36,750,600
-19.65(-0.78%)
Oct 06, 2009
2467
2527
2457
2527
39,762,000
+80.87(+3.31%)
Oct 05, 2009
2425
2452
2407
2446
31,065,200
+30.04(+1.24%)
Oct 02, 2009
2433
2436
2397
2416
43,211,200
-35.41(-1.44%)
Oct 01, 2009
2489
2497
2451
2451
40,812,600
-34.25(-1.38%)
Sep 30, 2009
2489
2501
2467
2486
42,009,800
-5.16(-0.21%)
Sep 29, 2009
2499
2501
2483
2491
39,249,800
+0.59(+0.02%)
Sep 28, 2009
2466
2493
2431
2490
23,406,800
+27.75(+1.13%)
Sep 25, 2009
2470
2477
2454
2462
34,621,600
-8.46(-0.34%)
Sep 24, 2009
2486
2510
2468
2471
45,795,400
-20.29(-0.81%)
Sep 23, 2009
2483
2493
2473
2491
46,137,800
+12.54(+0.51%)
Sep 22, 2009
2500
2503
2476
2479
31,922,800
-13.61(-0.55%)
Sep 21, 2009
2502
2507
2470
2492
40,976,800
-7.19(-0.29%)
Sep 18, 2009
2493
2500
2483
2499
165,454,496
-4.75(-0.19%)
Sep 17, 2009
2517
2520
2485
2504
46,502,400
+4.02(+0.16%)
Sep 16, 2009
2480
2518
2480
2500
43,247,400
+30.35(+1.23%)
Sep 15, 2009
2450
2479
2442
2470
31,017,600
+31.59(+1.30%)
Sep 14, 2009
2433
2438
2417
2438
30,588,600
-20.48(-0.83%)
Sep 11, 2009
2457
2466
2450
2459
27,561,800
+7.96(+0.32%)
Sep 10, 2009
2450
2462
2427
2451
36,951,000
+4.12(+0.17%)
Sep 09, 2009
2418
2447
2402
2447
24,472,800
+24.69(+1.02%)
Sep 08, 2009
2401
2425
2390
2422
25,547,400
+23.85(+0.99%)
Sep 07, 2009
2384
2399
2380
2398
23,616,400
+41.93(+1.78%)
Sep 04, 2009
2343
2364
2339
2356
35,609,600
+33.35(+1.44%)
Sep 03, 2009
2304
2338
2300
2323
33,586,600
+32.10(+1.40%)
Sep 02, 2009
2313
2315
2280
2291
38,076,600
-41.44(-1.78%)
Sep 01, 2009
2366
2368
2328
2332
34,468,200
-32.79(-1.39%)
Aug 31, 2009
2379
2383
2360
2365
30,889,400
-28.71(-1.20%)
Aug 28, 2009
2385
2405
2383
2394
26,176,800
+17.81(+0.75%)
Aug 27, 2009
2405
2417
2358
2376
42,290,800
-24.30(-1.01%)
Aug 26, 2009
2415
2430
2394
2400
37,014,200
-14.65(-0.61%)
Aug 25, 2009
2394
2424
2385
2415
37,929,800
+19.54(+0.82%)
Aug 24, 2009
2364
2398
2358
2395
31,858,200
+40.61(+1.72%)
Aug 21, 2009
2302
2355
2298
2355
38,352,800
+45.44(+1.97%)
Aug 20, 2009
2281
2311
2279
2309
22,668,000
+45.95(+2.03%)
Aug 19, 2009
2258
2269
2235
2263
23,913,200
+2.62(+0.12%)
Aug 18, 2009
2231
2261
2230
2261
19,953,600
+30.79(+1.38%)
Aug 17, 2009
2267
2268
2226
2230
32,235,600
-44.39(-1.95%)
Aug 14, 2009
2287
2291
2260
2274
29,964,000
-5.35(-0.23%)
Aug 13, 2009
2281
2291
2265
2280
46,504,600
+6.25(+0.27%)
Aug 12, 2009
2248
2278
2242
2273
31,991,600
+10.94(+0.48%)
Aug 11, 2009
2296
2300
2261
2262
32,241,800
-32.04(-1.40%)
Aug 10, 2009
2265
2296
2260
2294
36,312,200
+41.77(+1.85%)
Aug 07, 2009
2218
2254
2209
2253
40,507,800
+26.17(+1.18%)
Aug 06, 2009
2196
2232
2194
2226
53,292,400
+53.23(+2.45%)
Aug 05, 2009
2182
2197
2166
2173
29,842,400
-11.80(-0.54%)
Aug 04, 2009
2188
2189
2164
2185
25,761,600
+7.30(+0.34%)
Aug 03, 2009
2165
2188
2160
2178
31,744,600
+8.63(+0.40%)
Jul 31, 2009
2154
2181
2154
2169
34,946,000
+14.05(+0.65%)
Jul 30, 2009
2124
2160
2120
2155
25,412,200
+34.72(+1.64%)
Jul 29, 2009
2101
2125
2094
2120
18,012,800
+11.59(+0.55%)
Jul 28, 2009
2133
2136
2104
2109
18,338,600
-28.14(-1.32%)
Jul 27, 2009
2145
2151
2124
2137
20,122,000
+1.49(+0.07%)
Jul 24, 2009
2137
2152
2123
2135
25,265,000
-5.42(-0.25%)
Jul 23, 2009
2126
2141
2107
2141
23,801,600
+15.19(+0.71%)
Jul 22, 2009
2109
2133
2099
2126
23,596,800
+14.50(+0.69%)
Jul 21, 2009
2109
2119
2097
2111
23,755,800
+5.82(+0.28%)
Jul 20, 2009
2098
2105
2086
2105
20,734,400
+22.23(+1.07%)
Jul 17, 2009
2092
2098
2078
2083
21,582,400
-1.44(-0.07%)
Jul 16, 2009
2084
2094
2072
2085
27,831,000
+2.26(+0.11%)
Jul 15, 2009
2031
2082
2031
2082
31,444,600
+56.58(+2.79%)
Jul 14, 2009
2008
2026
1999
2026
22,023,200
+32.12(+1.61%)
Jul 13, 2009
1966
1994
1952
1994
24,282,200
+29.35(+1.49%)
Jul 10, 2009
1964
1979
1953
1964
27,503,400
-4.45(-0.23%)
Jul 09, 2009
1974
1987
1963
1969
30,449,000
+8.09(+0.41%)
Jul 08, 2009
1979
1982
1957
1961
33,731,800
-34.21(-1.71%)
Jul 07, 2009
2018
2030
1995
1995
19,853,200
-15.17(-0.75%)
Jul 06, 2009
2030
2030
2003
2010
19,539,400
-30.88(-1.51%)
Jul 03, 2009
2040
2046
2023
2041
12,834,400
+2.81(+0.14%)
Jul 02, 2009
2072
2076
2038
2038
32,119,200
-35.93(-1.73%)
Jul 01, 2009
2036
2074
2032
2074
25,867,800
+43.00(+2.12%)
Jun 30, 2009
2047
2047
2020
2031
22,633,400
-6.76(-0.33%)
Jun 29, 2009
2013
2038
2008
2038
19,252,000
+24.42(+1.21%)
Jun 26, 2009
2028
2039
2007
2013
29,141,000
-2.36(-0.12%)
Jun 25, 2009
2026
2026
1988
2016
22,883,400
-0.67(-0.03%)
Jun 24, 2009
1972
2025
1962
2016
27,371,200
+49.92(+2.54%)
Jun 23, 2009
1935
1975
1933
1966
26,424,800
+18.01(+0.92%)
Jun 22, 2009
2003
2008
1948
1948
34,722,800
-49.29(-2.47%)
Jun 19, 2009
1993
2014
1981
1998
53,763,600
+16.88(+0.85%)
Jun 18, 2009
1965
1987
1954
1981
37,162,200
+16.19(+0.82%)
Jun 17, 2009
1992
1992
1954
1965
41,619,000
-30.95(-1.55%)
Jun 16, 2009
2008
2017
1986
1996
39,419,200
-13.39(-0.67%)
Jun 15, 2009
2068
2069
2007
2009
31,998,800
-61.21(-2.96%)
Jun 12, 2009
2065
2078
2063
2070
26,270,800
+10.44(+0.51%)
Jun 11, 2009
2052
2065
2044
2060
34,943,800
-4.57(-0.22%)
Jun 10, 2009
2079
2084
2061
2064
37,440,400
+7.71(+0.37%)
Jun 09, 2009
2057
2066
2049
2057
45,554,400
+10.44(+0.51%)
Jun 08, 2009
2067
2069
2028
2046
50,449,200
-25.22(-1.22%)
Jun 05, 2009
2080
2092
2059
2071
47,386,200
+8.37(+0.41%)
Jun 04, 2009
2065
2068
2050
2063
42,528,800
-3.52(-0.17%)
Jun 03, 2009
2102
2104
2053
2067
36,494,200
-18.36(-0.88%)
Jun 02, 2009
2084
2098
2080
2085
34,607,800
-6.71(-0.32%)
Jun 01, 2009
2095
2100
2072
2092
25,904,200
+20.24(+0.98%)
May 29, 2009
2080
2088
2058
2071
42,269,600
+7.72(+0.37%)
May 28, 2009
2067
2076
2054
2064
28,064,600
-20.87(-1.00%)
May 27, 2009
2084
2085
2059
2085
32,356,800
+18.93(+0.92%)
May 26, 2009
2074
2075
2030
2066
40,843,800
-9.38(-0.45%)
May 25, 2009
2070
2088
2054
2075
21,836,400
+10.33(+0.50%)
May 22, 2009
2061
2085
2057
2065
28,764,200
+8.27(+0.40%)
May 21, 2009
2094
2098
2051
2056
34,012,600
-51.61(-2.45%)
May 20, 2009
2087
2123
2085
2108
67,729,800
+29.23(+1.41%)
May 19, 2009
2070
2095
2069
2079
78,628,400
+29.08(+1.42%)
May 18, 2009
2000
2052
1987
2050
43,747,600
+44.34(+2.21%)
May 15, 2009
2007
2010
1980
2005
62,424,600
+26.96(+1.36%)
May 14, 2009
2021
2041
1971
1978
61,796,600
-38.00(-1.88%)
May 13, 2009
2065
2067
2009
2016
65,827,600
-33.08(-1.61%)
May 12, 2009
2065
2092
2039
2049
47,124,000
-36.23(-1.74%)
May 11, 2009
2139
2139
2062
2086
60,166,000
-40.55(-1.91%)
May 08, 2009
2102
2128
2095
2126
91,313,200
+52.69(+2.54%)
May 07, 2009
2083
2120
2062
2074
110,298,704
+48.64(+2.40%)
May 06, 2009
1990
2031
1987
2025
55,942,800
+55.28(+2.81%)
May 05, 2009
2011
2015
1970
1970
48,601,200
-23.85(-1.20%)
May 04, 2009
1982
1997
1974
1993
36,366,600
+40.12(+2.05%)
May 01, 2009
1969
1997
1949
1953
0
+0.00(+0.00%)
Apr 30, 2009
1969
1997
1949
1953
84,975,200
+2.37(+0.12%)
Apr 29, 2009
1924
1956
1924
1951
16,752,400
+30.16(+1.57%)
Apr 28, 2009
1907
1931
1890
1921
20,155,000
-13.20(-0.68%)
Apr 27, 2009
1932
1937
1910
1934
47,102,000
-21.80(-1.11%)
Apr 24, 2009
1920
1956
1913
1956
46,935,200
+50.45(+2.65%)
Apr 23, 2009
1904
1924
1890
1905
46,735,000
+1.48(+0.08%)
Apr 22, 2009
1892
1907
1867
1904
48,156,600
+19.74(+1.05%)
Apr 21, 2009
1852
1908
1834
1884
48,694,400
+27.46(+1.48%)
Apr 20, 2009
1929
1936
1850
1857
45,611,000
-66.77(-3.47%)
Apr 17, 2009
1906
1935
1902
1923
61,155,400
+49.59(+2.65%)
Apr 16, 2009
1856
1886
1845
1874
39,544,200
+25.54(+1.38%)
Apr 15, 2009
1816
1850
1815
1848
30,728,200
+26.01(+1.43%)
Apr 14, 2009
1839
1843
1809
1822
61,575,200
+15.18(+0.84%)
Apr 13, 2009
1807
1807
1807
1807
0
+0.00(+0.00%)
Apr 10, 2009
1800
1821
1790
1807
0
+0.00(+0.00%)
Apr 09, 2009
1800
1821
1790
1807
35,032,600
+36.48(+2.06%)
Apr 08, 2009
1754
1789
1747
1771
30,830,400
+5.15(+0.29%)
Apr 07, 2009
1805
1816
1766
1766
31,118,800
-34.64(-1.92%)
Apr 06, 2009
1833
1850
1797
1800
40,377,200
-8.22(-0.45%)
Apr 03, 2009
1823
1838
1807
1808
37,799,200
-22.76(-1.24%)
Apr 02, 2009
1801
1832
1795
1831
47,984,400
+58.29(+3.29%)
Apr 01, 2009
1751
1775
1725
1773
38,122,600
+24.10(+1.38%)
Mar 31, 2009
1714
1749
1706
1749
45,153,600
+48.30(+2.84%)
Mar 30, 2009
1732
1735
1700
1700
31,258,800
-51.12(-2.92%)
Mar 27, 2009
1782
1789
1749
1752
29,512,800
-31.60(-1.77%)
Mar 26, 2009
1777
1784
1761
1783
32,898,600
+26.20(+1.49%)
Mar 25, 2009
1745
1787
1736
1757
38,143,200
+7.67(+0.44%)
Mar 24, 2009
1777
1781
1737
1749
46,729,800
-4.73(-0.27%)
Mar 23, 2009
1744
1754
1717
1754
48,179,200
+45.36(+2.65%)
Mar 20, 2009
1683
1714
1679
1709
70,310,800
+19.02(+1.13%)
Mar 19, 2009
1715
1726
1685
1690
58,252,600
-8.79(-0.52%)
Mar 18, 2009
1725
1728
1681
1698
37,255,200
-2.54(-0.15%)
Mar 17, 2009
1702
1717
1688
1701
29,007,400
-6.77(-0.40%)
Mar 16, 2009
1702
1719
1693
1708
44,778,600
+45.98(+2.77%)
Mar 13, 2009
1698
1717
1658
1662
48,935,400
-9.28(-0.56%)
Mar 12, 2009
1658
1671
1642
1671
46,976,000
+23.79(+1.44%)
Mar 11, 2009
1625
1663
1617
1647
56,215,800
+30.74(+1.90%)
Mar 10, 2009
1564
1621
1562
1617
50,443,400
+63.46(+4.09%)
Mar 09, 2009
1567
1572
1534
1553
88,383,000
+25.78(+1.69%)
Mar 07, 2009
1566
1584
1523
1527
78,888,400
-24.91(-1.60%)
Mar 06, 2009
1601
1602
1551
1552
57,405,400
-32.01(-2.02%)
Mar 05, 2009
1586
1593
1562
1584
52,815,600
+17.92(+1.14%)
Mar 04, 2009
1607
1621
1566
1566
64,656,000
-44.29(-2.75%)
Mar 03, 2009
1670
1675
1609
1611
83,862,400
+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.