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
(DJI:
DJI
)
41,763.46
USD
-378.08 (-0.90%)
Daily Price
Updated: 4:15 PM EDT, Oct 31, 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 (%)
Mar 31, 2011
12351
12382
12319
12320
186,023,456
-30.90(-0.25%)
Mar 30, 2011
12280
12384
12280
12351
140,271,552
+71.60(+0.58%)
Mar 29, 2011
12194
12285
12174
12279
128,964,656
+81.10(+0.66%)
Mar 28, 2011
12221
12273
12198
12198
122,961,680
-22.70(-0.19%)
Mar 25, 2011
12171
12260
12171
12221
129,785,024
+50.00(+0.41%)
Mar 24, 2011
12088
12191
12088
12171
128,936,976
+84.60(+0.70%)
Mar 23, 2011
12018
12116
11973
12086
133,858,752
+67.40(+0.56%)
Mar 22, 2011
12036
12051
12003
12019
115,581,896
-17.90(-0.15%)
Mar 21, 2011
11860
12057
12008
12036
143,334,880
+178.00(+1.50%)
Mar 18, 2011
11777
11927
11777
11858
355,046,208
+83.90(+0.71%)
Mar 17, 2011
11615
11800
11615
11775
182,118,512
+161.30(+1.39%)
Mar 16, 2011
11854
11857
11556
11613
252,884,096
-242.10(-2.04%)
Mar 15, 2011
11989
11989
11696
11855
221,839,616
-137.80(-1.15%)
Mar 14, 2011
12042
12042
11897
11993
162,947,824
-51.20(-0.43%)
Mar 11, 2011
11977
12087
11936
12044
143,670,480
+59.80(+0.50%)
Mar 10, 2011
12211
12211
11974
11985
180,616,992
-228.50(-1.87%)
Mar 09, 2011
12211
12258
12157
12213
128,114,640
-1.30(-0.01%)
Mar 08, 2011
12086
12251
12072
12214
158,539,232
+124.40(+1.03%)
Mar 07, 2011
12171
12243
12042
12090
176,153,360
-79.90(-0.66%)
Mar 04, 2011
12259
12271
12080
12170
166,695,824
-88.30(-0.72%)
Mar 03, 2011
12068
12283
12068
12258
157,783,904
+191.40(+1.59%)
Mar 02, 2011
12057
12115
12019
12067
147,165,552
+8.80(+0.07%)
Mar 01, 2011
12226
12261
12055
12058
183,147,248
-168.30(-1.38%)
Feb 28, 2011
12130
12235
12130
12226
199,361,088
+95.80(+0.79%)
Feb 25, 2011
12061
12151
12061
12130
147,539,888
+62.00(+0.51%)
Feb 24, 2011
12105
12130
11983
12068
190,644,992
-37.30(-0.31%)
Feb 23, 2011
12212
12221
12063
12106
213,006,800
-107.00(-0.88%)
Feb 22, 2011
12390
12390
12176
12213
201,412,832
-178.40(-1.44%)
Feb 18, 2011
12319
12391
12391
12391
230,040,000
+73.10(+0.59%)
Feb 17, 2011
12288
12331
12253
12318
130,751,280
+29.90(+0.24%)
Feb 16, 2011
12220
12303
12220
12288
145,370,592
+61.60(+0.50%)
Feb 15, 2011
12267
12268
12193
12227
142,276,928
-41.60(-0.34%)
Feb 14, 2011
12267
12276
12236
12268
146,227,872
-5.10(-0.04%)
Feb 11, 2011
12228
12286
12180
12273
184,285,120
+44.00(+0.36%)
Feb 10, 2011
12240
12240
12157
12229
274,027,776
-10.60(-0.09%)
Feb 09, 2011
12229
12254
12188
12240
158,603,696
+6.70(+0.05%)
Feb 08, 2011
12153
12239
12150
12233
126,608,720
+71.60(+0.59%)
Feb 07, 2011
12092
12189
12092
12162
132,939,400
+69.40(+0.57%)
Feb 04, 2011
12062
12092
12026
12092
121,781,440
+29.90(+0.25%)
Feb 03, 2011
12041
12080
11981
12062
143,393,984
+20.30(+0.17%)
Feb 02, 2011
12038
12058
12018
12042
142,651,344
+1.80(+0.01%)
Feb 01, 2011
11892
12051
11892
12040
180,478,832
+148.30(+1.25%)
Jan 31, 2011
11824
11892
11818
11892
206,464,736
+68.20(+0.58%)
Jan 28, 2011
11990
12012
11803
11824
214,172,384
-166.10(-1.39%)
Jan 27, 2011
11985
12020
11972
11990
166,919,200
+4.40(+0.04%)
Jan 26, 2011
11979
12020
11962
11985
168,304,160
+8.20(+0.07%)
Jan 25, 2011
11980
11986
11899
11977
191,803,184
-3.30(-0.03%)
Jan 24, 2011
11873
11983
11868
11980
183,573,856
+108.70(+0.92%)
Jan 21, 2011
11823
11906
11823
11872
249,479,216
+49.00(+0.41%)
Jan 20, 2011
11824
11845
11745
11823
180,716,096
-2.50(-0.02%)
Jan 19, 2011
11834
11861
11798
11825
166,014,688
-12.60(-0.11%)
Jan 18, 2011
11784
11859
11778
11838
203,313,904
+50.50(+0.43%)
Jan 14, 2011
11732
11787
11787
11787
200,770,000
+55.50(+0.47%)
Jan 13, 2011
11754
11757
11700
11732
158,369,872
-23.50(-0.20%)
Jan 12, 2011
11674
11782
11674
11755
144,805,216
+83.50(+0.72%)
Jan 11, 2011
11638
11704
11636
11672
157,410,960
+34.40(+0.30%)
Jan 10, 2011
11672
11677
11574
11638
150,190,304
-37.30(-0.32%)
Jan 07, 2011
11697
11727
11600
11675
188,724,032
-22.50(-0.19%)
Jan 06, 2011
11717
11737
11668
11697
192,921,360
-25.60(-0.22%)
Jan 05, 2011
11689
11743
11653
11723
166,892,544
+31.70(+0.27%)
Jan 04, 2011
11671
11698
11636
11691
176,949,504
+20.40(+0.17%)
Jan 03, 2011
11577
11712
11577
11671
203,353,456
+93.30(+0.81%)
Dec 31, 2010
11569
11597
11530
11578
93,331,744
+7.80(+0.07%)
Dec 30, 2010
11585
11594
11552
11570
76,496,120
-15.70(-0.14%)
Dec 29, 2010
11573
11625
11573
11585
77,762,584
+9.90(+0.09%)
Dec 28, 2010
11555
11591
11541
11576
114,076,368
+20.50(+0.18%)
Dec 27, 2010
11573
11573
11518
11555
76,801,208
-18.50(-0.16%)
Dec 23, 2010
11559
11574
11574
11574
100,840,000
+14.00(+0.12%)
Dec 22, 2010
11532
11567
11528
11560
121,415,336
+26.30(+0.23%)
Dec 21, 2010
11478
11549
11478
11533
119,369,776
+55.10(+0.48%)
Dec 20, 2010
11491
11517
11443
11478
125,277,784
-13.80(-0.12%)
Dec 17, 2010
11499
11503
11451
11492
358,304,192
-7.30(-0.06%)
Dec 16, 2010
11458
11515
11421
11499
162,938,624
+41.70(+0.36%)
Dec 15, 2010
11476
11519
11446
11458
189,635,872
-19.00(-0.17%)
Dec 14, 2010
11429
11514
11429
11476
149,821,040
+66.20(+0.58%)
Dec 10, 2010
11370
11414
11358
11410
151,821,264
+40.20(+0.35%)
Dec 09, 2010
11370
11413
11332
11370
167,944,048
-2.40(-0.02%)
Dec 08, 2010
11354
11389
11328
11372
152,402,624
+13.30(+0.12%)
Dec 07, 2010
11364
11451
11354
11359
175,604,608
-3.00(-0.03%)
Dec 06, 2010
11381
11392
11350
11362
122,238,104
-19.90(-0.17%)
Dec 03, 2010
11362
11389
11319
11382
149,439,760
+19.70(+0.17%)
Dec 02, 2010
11256
11374
11256
11362
211,965,408
+106.60(+0.95%)
Dec 01, 2010
11007
11276
11007
11256
202,466,816
+249.80(+2.27%)
Nov 30, 2010
11050
11063
10943
11006
233,062,752
-46.50(-0.42%)
Nov 29, 2010
11084
11084
10929
11052
151,502,576
-134.80(-1.20%)
Nov 24, 2010
11037
11187
11187
11187
138,280,000
+150.90(+1.37%)
Nov 23, 2010
11178
11180
10992
11036
192,737,680
-142.20(-1.27%)
Nov 22, 2010
11202
11206
11054
11179
152,678,880
-24.90(-0.22%)
Nov 19, 2010
11181
11206
11119
11204
219,399,936
+22.30(+0.20%)
Nov 18, 2010
11010
11200
11010
11181
171,331,280
+173.30(+1.57%)
Nov 17, 2010
11018
11042
10991
11008
160,000,160
-15.60(-0.14%)
Nov 16, 2010
11195
11195
10979
11024
254,507,664
-178.50(-1.59%)
Nov 15, 2010
11194
11281
11189
11202
155,269,216
+9.40(+0.08%)
Nov 12, 2010
11281
11284
11144
11193
217,646,432
-90.50(-0.80%)
Nov 11, 2010
11327
11327
11231
11283
296,318,944
-73.90(-0.65%)
Nov 10, 2010
11343
11366
11255
11357
160,998,704
+10.20(+0.09%)
Nov 09, 2010
11404
11421
11303
11347
161,876,832
-60.00(-0.53%)
Nov 08, 2010
11440
11440
11362
11407
143,948,288
-37.30(-0.33%)
Nov 05, 2010
11435
11452
11394
11444
211,673,104
+9.30(+0.08%)
Nov 04, 2010
11217
11440
11217
11435
234,533,856
+219.70(+1.96%)
Nov 03, 2010
11185
11227
11097
11215
177,464,832
+26.40(+0.24%)
Nov 02, 2010
11125
11220
11125
11189
150,278,960
+64.10(+0.58%)
Nov 01, 2010
11120
11244
11062
11125
148,391,888
+6.10(+0.05%)
Oct 29, 2010
11120
11131
11076
11118
189,651,520
+4.50(+0.04%)
Oct 28, 2010
11127
11179
11053
11114
155,668,544
-12.30(-0.11%)
Oct 27, 2010
11168
11168
11021
11126
167,040,560
-37.70(-0.34%)
Oct 25, 2010
11133
11248
11132
11164
168,103,328
+31.40(+0.28%)
Oct 22, 2010
11146
11159
11109
11133
104,574,032
-14.00(-0.13%)
Oct 21, 2010
11105
11214
11066
11147
178,023,440
+38.60(+0.35%)
Oct 20, 2010
10974
11153
10971
11108
220,113,920
+129.40(+1.18%)
Oct 19, 2010
11140
11140
10918
10979
247,497,312
-165.10(-1.48%)
Oct 18, 2010
11063
11159
11055
11144
190,274,320
+80.90(+0.73%)
Oct 15, 2010
11096
11141
11011
11063
319,209,856
-31.80(-0.29%)
Oct 14, 2010
11097
11112
11024
11095
196,015,248
-1.50(-0.01%)
Oct 13, 2010
11023
11155
11022
11096
224,810,816
+75.70(+0.69%)
Oct 12, 2010
11011
11053
10914
11020
152,121,392
+11.80(+0.11%)
Oct 11, 2010
11007
11030
10978
11009
110,688,744
+2.10(+0.02%)
Oct 08, 2010
10948
11032
10929
11006
152,279,344
+57.90(+0.53%)
Oct 07, 2010
10968
10998
10893
10949
141,888,448
-19.10(-0.17%)
Oct 06, 2010
10937
10974
10919
10968
163,407,472
+23.00(+0.21%)
Oct 05, 2010
10753
10966
10753
10945
216,087,136
+193.40(+1.80%)
Oct 04, 2010
10829
10854
10711
10751
160,241,328
-78.40(-0.72%)
Oct 01, 2010
10790
10866
10781
10830
161,890,656
+41.70(+0.39%)
Sep 30, 2010
10836
10949
10745
10788
214,494,768
-47.30(-0.44%)
Sep 29, 2010
10858
10869
10799
10835
158,759,344
-22.80(-0.21%)
Sep 28, 2010
10809
10886
10729
10858
166,130,464
+46.10(+0.43%)
Sep 27, 2010
10860
10873
10810
10812
143,865,216
-48.30(-0.44%)
Sep 24, 2010
10664
10866
10664
10860
179,266,512
+197.90(+1.86%)
Sep 23, 2010
10738
10762
10641
10662
156,495,392
-76.90(-0.72%)
Sep 22, 2010
10761
10805
10708
10739
167,884,640
-21.70(-0.20%)
Sep 21, 2010
10753
10833
10718
10761
186,650,992
+7.40(+0.07%)
Sep 20, 2010
10608
10774
10608
10754
157,088,480
+145.80(+1.37%)
Sep 17, 2010
10596
10650
10567
10608
367,228,992
+35.10(+0.33%)
Sep 15, 2010
10526
10588
10481
10573
167,333,088
+46.20(+0.44%)
Sep 14, 2010
10545
10588
10500
10526
192,008,960
-17.60(-0.17%)
Sep 13, 2010
10459
10568
10459
10544
190,430,832
+81.30(+0.78%)
Sep 10, 2010
10415
10471
10403
10463
140,315,408
+47.60(+0.46%)
Sep 09, 2010
10388
10477
10387
10415
163,569,760
+28.20(+0.27%)
Sep 08, 2010
10338
10427
10336
10387
166,714,640
+46.30(+0.45%)
Sep 07, 2010
10447
10447
10332
10341
148,976,432
-107.20(-1.03%)
Sep 03, 2010
10322
10448
10448
10448
168,600,000
+127.80(+1.24%)
Sep 02, 2010
10270
10320
10254
10320
149,915,776
+50.60(+0.49%)
Sep 01, 2010
10016
10279
10016
10270
205,657,504
+254.80(+2.54%)
Aug 31, 2010
10006
10073
9942
10015
255,295,824
+5.00(+0.05%)
Aug 30, 2010
10146
10151
10008
10010
150,385,504
-141.00(-1.39%)
Aug 27, 2010
9982
10160
9937
10151
207,764,064
+164.89(+1.65%)
Aug 26, 2010
10060
10105
9968
9986
176,229,856
-74.29(-0.74%)
Aug 25, 2010
10040
10097
9938
10060
183,847,776
+19.60(+0.20%)
Aug 24, 2010
10173
10173
9991
10040
223,672,704
-133.90(-1.32%)
Aug 23, 2010
10216
10305
10170
10174
172,925,696
-39.20(-0.38%)
Aug 20, 2010
10271
10271
10147
10214
251,147,168
-57.60(-0.56%)
Aug 19, 2010
10411
10411
10216
10271
227,513,264
-144.30(-1.39%)
Aug 18, 2010
10399
10472
10330
10416
168,376,112
+9.70(+0.09%)
Aug 17, 2010
10298
10480
10298
10406
191,238,928
+103.80(+1.01%)
Aug 16, 2010
10303
10333
10210
10302
145,947,360
-1.20(-0.01%)
Aug 13, 2010
10320
10355
10285
10303
151,616,032
-16.80(-0.16%)
Aug 12, 2010
10362
10362
10269
10320
220,831,968
-58.80(-0.57%)
Aug 11, 2010
10632
10632
10367
10379
216,390,512
-265.40(-2.49%)
Aug 10, 2010
10697
10701
10552
10644
203,440,576
-54.60(-0.51%)
Aug 09, 2010
10655
10720
10649
10699
166,244,992
+45.20(+0.42%)
Aug 06, 2010
10668
10669
10515
10654
154,872,016
-21.40(-0.20%)
Aug 05, 2010
10680
10680
10613
10675
139,596,832
-5.40(-0.05%)
Aug 04, 2010
10630
10703
10628
10680
173,305,920
+44.00(+0.41%)
Aug 03, 2010
10674
10677
10601
10636
164,338,832
-38.00(-0.36%)
Aug 02, 2010
10469
10692
10469
10674
167,121,664
+208.50(+1.99%)
Jul 30, 2010
10465
10507
10348
10466
208,159,136
-1.30(-0.01%)
Jul 29, 2010
10499
10585
10387
10467
202,099,216
-30.70(-0.29%)
Jul 28, 2010
10537
10548
10463
10498
161,952,128
-39.80(-0.38%)
Jul 27, 2010
10525
10578
10495
10538
180,437,872
+12.30(+0.12%)
Jul 26, 2010
10424
10527
10414
10525
178,357,872
+100.80(+0.97%)
Jul 23, 2010
10321
10442
10288
10425
200,002,976
+102.30(+0.99%)
Jul 22, 2010
10122
10363
10122
10322
200,892,848
+201.80(+1.99%)
Jul 21, 2010
10226
10266
10066
10120
203,858,112
-109.50(-1.07%)
Jul 20, 2010
10152
10236
10008
10230
194,356,032
+75.60(+0.74%)
Jul 19, 2010
10098
10187
10074
10154
176,884,480
+56.50(+0.56%)
Jul 16, 2010
10356
10356
10080
10098
335,057,216
-261.40(-2.52%)
Jul 15, 2010
10367
10380
10240
10359
209,859,648
-7.40(-0.07%)
Jul 14, 2010
10371
10400
10303
10367
207,862,848
+3.70(+0.04%)
Jul 13, 2010
10218
10408
10218
10363
174,540,656
+146.70(+1.44%)
Jul 12, 2010
10199
10220
10146
10216
130,824,168
+18.30(+0.18%)
Jul 09, 2010
10138
10202
10118
10198
134,816,272
+59.00(+0.58%)
Jul 08, 2010
10019
10140
10019
10139
191,807,568
+120.70(+1.20%)
Jul 07, 2010
9737
10027
9737
10018
215,024,176
+274.68(+2.82%)
Jul 06, 2010
9689
9858
9659
9744
216,696,592
+57.14(+0.59%)
Jul 02, 2010
9732
9771
9614
9686
199,565,504
-46.05(-0.47%)
Jul 01, 2010
9773
9795
9622
9733
262,786,608
-41.49(-0.42%)
Jun 30, 2010
9868
9909
9754
9774
234,980,160
-96.28(-0.98%)
Jun 29, 2010
10136
10136
9812
9870
289,799,552
-273.50(-2.70%)
Jun 25, 2010
10154
10203
10081
10144
434,501,408
-9.00(-0.09%)
Jun 24, 2010
10297
10298
10129
10153
244,288,560
-145.60(-1.41%)
Jun 23, 2010
10293
10368
10227
10298
195,097,664
+4.90(+0.05%)
Jun 22, 2010
10442
10494
10283
10294
175,514,592
-148.90(-1.43%)
Jun 21, 2010
10452
10594
10396
10442
165,007,792
-8.20(-0.08%)
Jun 18, 2010
10435
10483
10424
10451
338,018,304
+16.40(+0.16%)
Jun 17, 2010
10410
10441
10319
10434
181,043,072
+24.70(+0.24%)
Jun 16, 2010
10404
10429
10333
10410
165,637,888
+4.70(+0.05%)
Jun 15, 2010
10192
10408
10192
10405
203,143,696
+213.90(+2.10%)
Jun 14, 2010
10212
10329
10186
10191
177,892,544
-20.20(-0.20%)
Jun 11, 2010
10167
10216
10083
10211
187,888,304
+38.60(+0.38%)
Jun 10, 2010
9902
10186
9902
10172
221,692,896
+273.25(+2.76%)
Jun 09, 2010
9942
10065
9868
9899
222,156,384
-40.73(-0.41%)
Jun 08, 2010
9813
9954
9758
9940
259,166,944
+123.49(+1.26%)
Jun 07, 2010
9932
9982
9810
9816
222,877,840
-115.48(-1.16%)
Jun 04, 2010
10250
10250
9890
9932
256,598,992
-323.33(-3.15%)
Jun 03, 2010
10251
10315
10175
10255
176,855,360
+5.80(+0.06%)
Jun 02, 2010
10026
10254
10026
10250
200,783,568
+225.50(+2.25%)
Jun 01, 2010
10134
10218
10014
10024
221,253,888
-112.60(-1.11%)
May 28, 2010
10258
10137
10137
10137
243,720,000
-122.40(-1.19%)
May 27, 2010
9972
10264
9972
10259
264,756,144
+284.55(+2.85%)
May 26, 2010
10045
10179
9953
9974
315,705,472
-69.35(-0.69%)
May 25, 2010
10061
10062
9774
10044
315,983,904
-22.80(-0.23%)
May 24, 2010
10194
10196
10053
10067
201,861,088
-126.80(-1.24%)
May 21, 2010
10064
10198
9919
10193
438,219,488
+125.40(+1.25%)
May 20, 2010
10440
10272
10065
10068
360,258,656
-376.40(-3.60%)
May 19, 2010
10506
10522
10325
10444
266,299,344
-66.60(-0.63%)
May 18, 2010
10626
10719
10482
10511
246,280,144
-114.80(-1.08%)
May 17, 2010
10617
10661
10436
10626
221,903,600
+5.60(+0.05%)
May 14, 2010
10781
10781
10537
10620
256,495,920
-162.80(-1.51%)
May 13, 2010
10897
10920
10772
10783
201,445,904
-115.00(-1.06%)
May 12, 2010
10742
10909
10742
10898
170,293,296
+149.70(+1.39%)
May 11, 2010
10780
10874
10685
10748
221,002,112
-36.80(-0.34%)
May 10, 2010
10386
10794
10688
10785
313,349,984
+404.70(+3.90%)
May 07, 2010
10519
10579
10241
10380
428,725,184
-139.90(-1.33%)
May 06, 2010
10862
10880
9870
10520
459,859,040
-346.50(-3.19%)
May 05, 2010
10918
10947
10815
10867
215,727,264
-60.00(-0.55%)
May 04, 2010
11150
11150
10869
10927
241,886,224
-225.00(-2.02%)
May 03, 2010
11010
11178
11010
11152
178,065,776
+143.20(+1.30%)
Apr 30, 2010
11168
11198
11000
11009
255,132,496
-158.70(-1.42%)
Apr 29, 2010
11046
11197
11042
11167
194,299,392
+122.00(+1.10%)
Apr 28, 2010
10989
11078
10965
11045
236,298,752
+53.30(+0.48%)
Apr 27, 2010
11204
11219
10973
10992
263,332,896
-213.00(-1.90%)
Apr 26, 2010
11205
11258
11188
11205
191,878,384
+0.70(+0.01%)
Apr 23, 2010
11132
11206
11106
11204
207,380,336
+70.00(+0.63%)
Apr 22, 2010
11120
11150
11016
11134
210,757,248
+9.40(+0.08%)
Apr 21, 2010
11117
11154
11071
11125
188,845,376
+7.80(+0.07%)
Apr 20, 2010
11093
11146
11082
11117
175,108,000
+25.10(+0.23%)
Apr 19, 2010
11018
11095
10978
11092
214,659,584
+73.30(+0.67%)
Apr 16, 2010
11144
11154
10974
11019
373,954,944
-125.90(-1.13%)
Apr 15, 2010
11123
11154
11096
11145
202,883,984
+21.50(+0.19%)
Apr 14, 2010
11021
11125
11021
11123
223,691,232
+103.70(+0.94%)
Apr 13, 2010
11007
11039
10948
11019
178,774,336
+13.40(+0.12%)
Apr 12, 2010
10997
11030
10992
11006
153,944,000
+8.70(+0.08%)
Apr 09, 2010
10927
11001
10927
10997
150,663,632
+70.20(+0.64%)
Apr 08, 2010
10897
10949
10844
10927
158,412,944
+29.60(+0.27%)
Apr 07, 2010
10962
10963
10846
10898
186,946,544
-72.50(-0.66%)
Apr 06, 2010
10972
10987
10928
10970
159,756,064
-3.50(-0.03%)
Apr 05, 2010
10928
10988
10924
10974
139,477,184
+46.40(+0.42%)
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.