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 (%)
Mar 31, 2008
2565
2566
2550
2550
0
-14.39(-0.56%)
Mar 28, 2008
2548
2569
2548
2565
0
+16.55(+0.65%)
Mar 27, 2008
2550
2554
2548
2548
0
-1.25(-0.05%)
Mar 26, 2008
2546
2552
2546
2550
0
+3.78(+0.15%)
Mar 25, 2008
2526
2554
2526
2546
0
+19.74(+0.78%)
Mar 24, 2008
2537
2542
2526
2526
0
-10.14(-0.40%)
Mar 21, 2008
2536
2536
2536
2536
0
+0.00(+0.00%)
Mar 20, 2008
2536
2536
2536
2536
0
+0.00(+0.00%)
Mar 19, 2008
2551
2563
2536
2536
0
-15.11(-0.59%)
Mar 18, 2008
2543
2571
2543
2551
0
+8.11(+0.32%)
Mar 17, 2008
2566
2569
2543
2543
0
-22.85(-0.89%)
Mar 14, 2008
2571
2574
2566
2566
0
-4.37(-0.17%)
Mar 13, 2008
2577
2579
2570
2570
0
-6.63(-0.26%)
Mar 12, 2008
2572
2588
2572
2577
0
+5.51(+0.21%)
Mar 11, 2008
2567
2576
2567
2572
0
+4.07(+0.16%)
Mar 10, 2008
2568
2583
2567
2567
0
-0.34(-0.01%)
Mar 07, 2008
2566
2586
2566
2568
0
+1.56(+0.06%)
Mar 06, 2008
2566
2566
2566
2566
0
+0.00(+0.00%)
Mar 05, 2008
2562
2577
2562
2566
0
+3.98(+0.16%)
Mar 04, 2008
2533
2572
2533
2562
0
+28.71(+1.13%)
Mar 03, 2008
2531
2547
2531
2534
0
+2.68(+0.11%)
Feb 29, 2008
2540
2547
2531
2531
0
-9.08(-0.36%)
Feb 28, 2008
2534
2549
2534
2540
0
+5.75(+0.23%)
Feb 27, 2008
2528
2537
2528
2534
0
+6.57(+0.26%)
Feb 26, 2008
2521
2533
2521
2528
0
+6.64(+0.26%)
Feb 25, 2008
2511
2533
2511
2521
0
+10.19(+0.41%)
Feb 22, 2008
2517
2523
2511
2511
0
-6.18(-0.25%)
Feb 21, 2008
2504
2521
2504
2517
0
+13.43(+0.54%)
Feb 20, 2008
2504
2504
2504
2504
0
+0.00(+0.00%)
Feb 19, 2008
2497
2510
2497
2504
0
+6.44(+0.26%)
Feb 18, 2008
2497
2497
2497
2497
0
+12.05(+0.48%)
Feb 15, 2008
2506
2506
2485
2485
0
-20.85(-0.83%)
Feb 14, 2008
2507
2518
2506
2506
0
-1.52(-0.06%)
Feb 13, 2008
2495
2509
2495
2507
0
+12.58(+0.50%)
Feb 12, 2008
2487
2507
2487
2495
0
+9.07(+0.36%)
Feb 11, 2008
2464
2502
2464
2486
0
+21.95(+0.89%)
Feb 08, 2008
2455
2471
2455
2464
0
+8.93(+0.36%)
Feb 07, 2008
2437
2463
2437
2455
0
+17.44(+0.72%)
Feb 06, 2008
2434
2449
2434
2437
0
+3.41(+0.14%)
Feb 05, 2008
2454
2456
2434
2434
0
-19.52(-0.80%)
Feb 04, 2008
2446
2460
2446
2454
7,483,200
+0.00(+0.00%)
Feb 01, 2008
2446
2460
2446
2454
0
+7.43(+0.30%)
Jan 31, 2008
2434
2457
2434
2446
0
+12.34(+0.51%)
Jan 30, 2008
2445
2459
2434
2434
0
-10.92(-0.45%)
Jan 29, 2008
2444
2454
2444
2445
0
+0.40(+0.02%)
Jan 28, 2008
2433
2453
2433
2444
0
+10.81(+0.44%)
Jan 25, 2008
2437
2444
2424
2434
0
-3.21(-0.13%)
Jan 24, 2008
2452
2467
2437
2437
0
-15.68(-0.64%)
Jan 23, 2008
2390
2472
2390
2452
0
+64.46(+2.70%)
Jan 22, 2008
2382
2404
2382
2388
3,792,600
+0.00(+0.00%)
Jan 21, 2008
2382
2404
2382
2388
0
+5.60(+0.24%)
Jan 18, 2008
2379
2398
2379
2382
0
+3.45(+0.15%)
Jan 17, 2008
2382
2389
2379
2379
0
-3.28(-0.14%)
Jan 16, 2008
2433
2439
2382
2382
0
-50.55(-2.08%)
Jan 15, 2008
2453
2468
2433
2433
3,235,400
+0.00(+0.00%)
Jan 14, 2008
2453
2468
2433
2433
0
-13.67(-0.56%)
Jan 11, 2008
2435
2456
2435
2446
0
+11.43(+0.47%)
Jan 10, 2008
2403
2452
2403
2435
0
+31.52(+1.31%)
Jan 09, 2008
2432
2442
2403
2403
0
-28.78(-1.18%)
Jan 08, 2008
2489
2496
2418
2432
0
-56.34(-2.26%)
Jan 07, 2008
2510
2518
2478
2489
0
-21.85(-0.87%)
Jan 04, 2008
2530
2530
2510
2510
0
-19.56(-0.77%)
Jan 03, 2008
2560
2563
2530
2530
0
-30.14(-1.18%)
Jan 02, 2008
2541
2586
2541
2560
0
+19.11(+0.75%)
Jan 01, 2008
2538
2551
2538
2541
6,906,800
+0.00(+0.00%)
Dec 31, 2007
2538
2551
2538
2541
0
+2.70(+0.11%)
Dec 28, 2007
2538
2550
2538
2538
0
+0.40(+0.02%)
Dec 27, 2007
2523
2548
2523
2538
0
+15.10(+0.60%)
Dec 26, 2007
2526
2533
2523
2523
0
-3.02(-0.12%)
Dec 24, 2007
2510
2532
2510
2526
0
+15.78(+0.63%)
Dec 21, 2007
2506
2522
2506
2510
4,350,400
+0.00(+0.00%)
Dec 20, 2007
2506
2522
2506
2510
0
+3.75(+0.15%)
Dec 19, 2007
2502
2521
2502
2506
0
+3.91(+0.16%)
Dec 18, 2007
2500
2519
2500
2502
0
+2.42(+0.10%)
Dec 17, 2007
2507
2513
2500
2500
0
-7.07(-0.28%)
Dec 14, 2007
2513
2517
2507
2507
0
-5.96(-0.24%)
Dec 13, 2007
2525
2530
2513
2513
0
-11.56(-0.46%)
Dec 12, 2007
2524
2545
2524
2525
0
+0.94(+0.04%)
Dec 11, 2007
2509
2530
2509
2524
0
+14.76(+0.59%)
Dec 10, 2007
2514
2523
2509
2509
0
-5.05(-0.20%)
Dec 07, 2007
2532
2533
2511
2514
0
-18.06(-0.71%)
Dec 06, 2007
2514
2534
2514
2532
0
+18.34(+0.73%)
Dec 05, 2007
2518
2524
2512
2514
0
-4.26(-0.17%)
Dec 04, 2007
2529
2548
2514
2518
0
-11.55(-0.46%)
Dec 03, 2007
2560
2567
2523
2529
0
-30.74(-1.20%)
Nov 30, 2007
2558
2572
2556
2560
0
+1.96(+0.08%)
Nov 29, 2007
2563
2568
2549
2558
0
-4.66(-0.18%)
Nov 28, 2007
2564
2580
2559
2563
0
-0.93(-0.04%)
Nov 27, 2007
2574
2578
2563
2564
0
-9.88(-0.38%)
Nov 26, 2007
2585
2594
2568
2574
0
-11.11(-0.43%)
Nov 23, 2007
2599
2605
2585
2585
0
-14.18(-0.55%)
Nov 22, 2007
2578
2612
2578
2599
0
+20.92(+0.81%)
Nov 21, 2007
2590
2600
2578
2578
0
-12.08(-0.47%)
Nov 20, 2007
2610
2628
2583
2590
0
-20.31(-0.78%)
Nov 19, 2007
2626
2629
2608
2610
0
-15.26(-0.58%)
Nov 16, 2007
2642
2645
2612
2626
0
-15.91(-0.60%)
Nov 15, 2007
2629
2649
2629
2642
0
+12.26(+0.47%)
Nov 14, 2007
2617
2636
2617
2629
0
+12.36(+0.47%)
Nov 13, 2007
2631
2643
2617
2617
0
-14.45(-0.55%)
Nov 12, 2007
2619
2638
2619
2631
0
+11.97(+0.46%)
Nov 09, 2007
2624
2631
2616
2619
0
-4.24(-0.16%)
Nov 08, 2007
2620
2628
2613
2624
28,778,800
+0.00(+0.00%)
Nov 07, 2007
2620
2628
2613
2624
0
+3.57(+0.14%)
Nov 06, 2007
2632
2639
2618
2620
0
-11.75(-0.45%)
Nov 05, 2007
2644
2660
2628
2632
0
-12.36(-0.47%)
Nov 02, 2007
2628
2656
2622
2644
0
+16.60(+0.63%)
Nov 01, 2007
2615
2637
2615
2628
0
+12.41(+0.47%)
Oct 31, 2007
2609
2620
2602
2615
0
+6.40(+0.25%)
Oct 30, 2007
2615
2617
2593
2609
0
-5.90(-0.23%)
Oct 29, 2007
2620
2634
2603
2615
0
-5.53(-0.21%)
Oct 26, 2007
2615
2621
2610
2620
0
+4.84(+0.19%)
Oct 25, 2007
2616
2621
2609
2615
8,071,800
+0.00(+0.00%)
Oct 24, 2007
2616
2621
2609
2615
0
-1.01(-0.04%)
Oct 23, 2007
2612
2627
2611
2616
0
+4.29(+0.16%)
Oct 22, 2007
2625
2631
2612
2612
0
-12.38(-0.47%)
Oct 19, 2007
2626
2634
2618
2625
0
-1.10(-0.04%)
Oct 18, 2007
2606
2644
2605
2626
0
+19.75(+0.76%)
Oct 17, 2007
2617
2621
2598
2606
0
-11.17(-0.43%)
Oct 16, 2007
2608
2627
2605
2617
0
+9.36(+0.36%)
Oct 15, 2007
2586
2611
2584
2608
0
+22.08(+0.85%)
Oct 12, 2007
2562
2590
2558
2586
0
+23.13(+0.90%)
Oct 11, 2007
2564
2565
2550
2562
0
-1.28(-0.05%)
Oct 10, 2007
2560
2571
2555
2564
0
+3.72(+0.15%)
Oct 09, 2007
2573
2573
2559
2560
0
-12.74(-0.50%)
Oct 08, 2007
2587
2590
2569
2573
0
-13.88(-0.54%)
Oct 05, 2007
2590
2601
2583
2587
0
-3.13(-0.12%)
Oct 04, 2007
2578
2592
2578
2590
0
+11.53(+0.45%)
Oct 03, 2007
2574
2588
2568
2578
0
+4.50(+0.17%)
Oct 02, 2007
2561
2576
2561
2574
0
+13.07(+0.51%)
Oct 01, 2007
2557
2574
2556
2561
0
+4.06(+0.16%)
Sep 28, 2007
2566
2569
2556
2557
0
-9.51(-0.37%)
Sep 27, 2007
2582
2593
2562
2566
0
-16.15(-0.63%)
Sep 26, 2007
2587
2589
2580
2582
8,546,800
+0.00(+0.00%)
Sep 25, 2007
2587
2589
2580
2582
0
-4.83(-0.19%)
Sep 24, 2007
2585
2601
2579
2587
0
+2.34(+0.09%)
Sep 21, 2007
2574
2588
2572
2585
0
+10.74(+0.42%)
Sep 20, 2007
2589
2595
2572
2574
0
-14.59(-0.56%)
Sep 19, 2007
2607
2613
2589
2589
0
-18.29(-0.70%)
Sep 18, 2007
2637
2638
2602
2607
0
-30.25(-1.15%)
Sep 17, 2007
2632
2647
2624
2637
0
+4.74(+0.18%)
Sep 14, 2007
2650
2661
2631
2632
0
-17.53(-0.66%)
Sep 13, 2007
2616
2657
2616
2650
0
+34.41(+1.32%)
Sep 12, 2007
2571
2618
2571
2616
0
+44.40(+1.73%)
Sep 11, 2007
2544
2574
2544
2571
0
+26.89(+1.06%)
Sep 10, 2007
2547
2559
2535
2544
0
-2.44(-0.10%)
Sep 07, 2007
2532
2556
2524
2547
0
+14.76(+0.58%)
Sep 06, 2007
2533
2544
2522
2532
0
-1.11(-0.04%)
Sep 05, 2007
2530
2542
2521
2533
0
+2.88(+0.11%)
Sep 04, 2007
2525
2543
2520
2530
0
+4.82(+0.19%)
Sep 03, 2007
2527
2538
2512
2525
0
-1.25(-0.05%)
Aug 31, 2007
2482
2535
2482
2527
0
+44.58(+1.80%)
Aug 30, 2007
2490
2495
2468
2482
0
-7.96(-0.32%)
Aug 29, 2007
2485
2498
2478
2490
0
+5.29(+0.21%)
Aug 28, 2007
2476
2493
2475
2485
7,718,400
+0.00(+0.00%)
Aug 27, 2007
2476
2493
2475
2485
0
+9.00(+0.36%)
Aug 24, 2007
2462
2480
2462
2476
0
+13.42(+0.55%)
Aug 23, 2007
2455
2479
2455
2462
0
+7.50(+0.31%)
Aug 22, 2007
2458
2469
2455
2455
0
-3.37(-0.14%)
Aug 21, 2007
2439
2465
2439
2458
0
+18.91(+0.78%)
Aug 20, 2007
2424
2445
2424
2439
0
+15.17(+0.63%)
Aug 17, 2007
2415
2433
2414
2424
0
+9.53(+0.39%)
Aug 16, 2007
2425
2433
2415
2415
0
-7.65(-0.32%)
Aug 15, 2007
2435
2435
2417
2422
0
+2.01(+0.08%)
Aug 14, 2007
2427
2432
2420
2420
0
-7.21(-0.30%)
Aug 13, 2007
2422
2441
2419
2427
0
+5.20(+0.21%)
Aug 10, 2007
2435
2435
2419
2422
0
-12.82(-0.53%)
Aug 09, 2007
2431
2440
2426
2435
0
+3.82(+0.16%)
Aug 08, 2007
2420
2437
2417
2431
0
+11.31(+0.47%)
Aug 07, 2007
2431
2432
2414
2420
0
-11.50(-0.47%)
Aug 06, 2007
2449
2450
2429
2431
0
-17.73(-0.72%)
Aug 03, 2007
2423
2460
2423
2449
0
+25.72(+1.06%)
Aug 02, 2007
2430
2432
2413
2423
0
-6.46(-0.27%)
Aug 01, 2007
2442
2447
2425
2430
0
-12.28(-0.50%)
Jul 31, 2007
2441
2453
2420
2442
0
+0.71(+0.03%)
Jul 30, 2007
2462
2463
2434
2441
0
-20.14(-0.82%)
Jul 27, 2007
2460
2476
2454
2462
0
+1.49(+0.06%)
Jul 26, 2007
2438
2469
2431
2460
0
+21.89(+0.90%)
Jul 25, 2007
2412
2463
2412
2438
0
+26.40(+1.09%)
Jul 24, 2007
2390
2422
2390
2412
0
+21.40(+0.90%)
Jul 23, 2007
2384
2410
2380
2390
0
+6.31(+0.26%)
Jul 20, 2007
2366
2396
2366
2384
0
+18.28(+0.77%)
Jul 19, 2007
2355
2385
2337
2366
0
+10.79(+0.46%)
Jul 18, 2007
2388
2399
2353
2355
0
-33.40(-1.40%)
Jul 17, 2007
2426
2429
2373
2388
0
-37.58(-1.55%)
Jul 16, 2007
2464
2473
2426
2426
0
-37.99(-1.54%)
Jul 13, 2007
2475
2481
2452
2464
0
-10.62(-0.43%)
Jul 12, 2007
2472
2485
2465
2475
0
+2.72(+0.11%)
Jul 11, 2007
2479
2491
2471
2472
0
-6.84(-0.28%)
Jul 10, 2007
2511
2515
2477
2479
0
-32.23(-1.28%)
Jul 09, 2007
2524
2534
2511
2511
0
-13.04(-0.52%)
Jul 06, 2007
2539
2541
2517
2524
0
-15.25(-0.60%)
Jul 05, 2007
2554
2554
2538
2539
0
-14.91(-0.58%)
Jul 04, 2007
2559
2561
2546
2554
0
-5.12(-0.20%)
Jul 03, 2007
2563
2570
2557
2559
0
-4.05(-0.16%)
Jul 02, 2007
2572
2586
2562
2563
0
-8.91(-0.35%)
Jun 29, 2007
2567
2579
2563
2572
0
+5.36(+0.21%)
Jun 28, 2007
2570
2577
2563
2567
0
-3.63(-0.14%)
Jun 27, 2007
2572
2582
2570
2570
0
-1.80(-0.07%)
Jun 26, 2007
2565
2578
2565
2572
0
+7.28(+0.28%)
Jun 25, 2007
2589
2594
2564
2565
0
-23.86(-0.92%)
Jun 22, 2007
2612
2615
2589
2589
0
-22.90(-0.88%)
Jun 21, 2007
2620
2622
2607
2612
0
-8.68(-0.33%)
Jun 20, 2007
2606
2626
2606
2620
0
+14.26(+0.55%)
Jun 19, 2007
2594
2614
2594
2606
0
+11.67(+0.45%)
Jun 18, 2007
2603
2611
2594
2594
0
-8.47(-0.33%)
Jun 15, 2007
2591
2606
2586
2603
0
+12.36(+0.48%)
Jun 14, 2007
2601
2610
2589
2591
0
-10.20(-0.39%)
Jun 13, 2007
2581
2604
2581
2601
0
+19.77(+0.77%)
Jun 12, 2007
2557
2594
2556
2581
0
+23.93(+0.94%)
Jun 11, 2007
2556
2567
2547
2557
0
+1.60(+0.06%)
Jun 08, 2007
2550
2569
2535
2556
0
+5.77(+0.23%)
Jun 07, 2007
2555
2562
2544
2550
0
-5.07(-0.20%)
Jun 06, 2007
2530
2558
2529
2555
0
+24.88(+0.98%)
Jun 05, 2007
2513
2537
2513
2530
0
+17.38(+0.69%)
Jun 04, 2007
2526
2528
2512
2513
0
-13.28(-0.53%)
Jun 01, 2007
2508
2531
2508
2526
0
-11.85(-0.47%)
May 31, 2007
2538
2538
2538
2538
0
+29.38(+1.17%)
May 30, 2007
2506
2513
2496
2508
0
+1.98(+0.08%)
May 29, 2007
2538
2538
2503
2506
0
-31.36(-1.24%)
May 28, 2007
2560
2562
2537
2538
0
-21.86(-0.85%)
May 25, 2007
2563
2581
2557
2560
0
-3.16(-0.12%)
May 24, 2007
2567
2573
2551
2563
0
-4.30(-0.17%)
May 23, 2007
2591
2598
2563
2567
0
-24.32(-0.94%)
May 22, 2007
2613
2614
2584
2591
0
-21.24(-0.81%)
May 21, 2007
2571
2630
2571
2613
0
+41.10(+1.60%)
May 18, 2007
2494
2577
2494
2571
0
+77.59(+3.11%)
May 17, 2007
2526
2532
2455
2494
0
-32.02(-1.27%)
May 16, 2007
2588
2601
2504
2526
0
-61.96(-2.39%)
May 15, 2007
2666
2667
2575
2588
0
-77.71(-2.92%)
May 14, 2007
2675
2686
2653
2666
0
-9.78(-0.37%)
May 11, 2007
2700
2701
2669
2675
0
-24.85(-0.92%)
May 10, 2007
2706
2709
2698
2700
0
-5.46(-0.20%)
May 09, 2007
2707
2711
2685
2706
0
-1.82(-0.07%)
May 08, 2007
2753
2765
2691
2707
0
-45.85(-1.67%)
May 07, 2007
2787
2797
2753
2753
0
-33.98(-1.22%)
May 04, 2007
2801
2806
2780
2787
0
-13.67(-0.49%)
May 03, 2007
2811
2813
2795
2801
0
-10.32(-0.37%)
May 02, 2007
2825
2826
2796
2811
2,111,200
+0.00(+0.00%)
May 01, 2007
2825
2826
2796
2811
2,111,200
+0.00(+0.00%)
Apr 30, 2007
2825
2826
2796
2811
0
-13.35(-0.47%)
Apr 27, 2007
2844
2849
2818
2825
0
-19.43(-0.68%)
Apr 26, 2007
2818
2848
2818
2844
0
+26.29(+0.93%)
Apr 25, 2007
2786
2834
2786
2818
0
+31.88(+1.14%)
Apr 24, 2007
2787
2805
2770
2786
0
-0.75(-0.03%)
Apr 23, 2007
2767
2788
2767
2787
0
+20.03(+0.72%)
Apr 20, 2007
2824
2824
2762
2767
0
-57.31(-2.03%)
Apr 19, 2007
2843
2855
2820
2824
0
-19.35(-0.68%)
Apr 18, 2007
2840
2857
2839
2843
4,109,800
+0.00(+0.00%)
Apr 17, 2007
2840
2857
2839
2843
0
+3.49(+0.12%)
Apr 16, 2007
2820
2843
2820
2840
0
+19.42(+0.69%)
Apr 13, 2007
2807
2828
2807
2820
3,574,600
+0.00(+0.00%)
Apr 12, 2007
2807
2828
2807
2820
3,574,600
+0.00(+0.00%)
Apr 11, 2007
2807
2828
2807
2820
0
+13.25(+0.47%)
Apr 10, 2007
2809
2817
2803
2807
0
-2.12(-0.08%)
Apr 09, 2007
2789
2813
2789
2809
0
+20.33(+0.73%)
Apr 05, 2007
2796
2804
2786
2789
0
-6.72(-0.24%)
Apr 04, 2007
2804
2809
2790
2796
0
-8.37(-0.30%)
Apr 03, 2007
2790
2810
2779
2804
0
+14.19(+0.51%)
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.