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
Nikkei 225 Index
(IX:
N225
)
38,837.46
-85.57 (-0.22%)
Daily Price
Updated: 10:26 AM EDT, Jun 4, 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 (%)
Apr 30, 2008
13803
13976
13766
13850
143,200
-44.40(-0.32%)
Apr 29, 2008
13908
14003
13746
13894
0
+0.00(+0.00%)
Apr 28, 2008
13908
14003
13746
13894
139,400
+30.90(+0.22%)
Apr 25, 2008
13614
13886
13614
13864
127,200
+322.60(+2.38%)
Apr 24, 2008
13614
13655
13497
13541
108,800
-38.30(-0.28%)
Apr 23, 2008
13456
13717
13449
13579
112,200
+31.40(+0.23%)
Apr 22, 2008
13588
13608
13519
13548
100,800
-148.70(-1.09%)
Apr 21, 2008
13640
13739
13640
13696
124,600
+220.00(+1.63%)
Apr 18, 2008
13426
13485
13324
13476
102,400
+78.20(+0.58%)
Apr 17, 2008
13316
13496
13313
13398
127,200
+252.20(+1.92%)
Apr 16, 2008
13131
13222
13112
13146
121,200
+155.50(+1.20%)
Apr 15, 2008
12953
13053
12876
12991
112,400
+73.10(+0.57%)
Apr 14, 2008
13133
13133
12859
12918
101,000
-406.20(-3.05%)
Apr 11, 2008
13062
13329
13040
13324
147,600
+378.40(+2.92%)
Apr 10, 2008
13030
13062
12898
12945
128,000
-166.60(-1.27%)
Apr 09, 2008
13295
13348
12998
13112
117,200
-138.50(-1.05%)
Apr 08, 2008
13374
13403
13226
13250
110,600
-199.80(-1.49%)
Apr 07, 2008
13241
13486
13229
13450
125,200
+157.00(+1.18%)
Apr 04, 2008
13286
13361
13220
13293
122,000
-96.70(-0.72%)
Apr 03, 2008
13190
13390
13137
13390
142,600
+200.50(+1.52%)
Apr 02, 2008
12836
13189
12836
13189
145,000
+533.00(+4.21%)
Apr 01, 2008
12540
12779
12522
12656
114,600
+130.90(+1.05%)
Mar 31, 2008
12709
12709
12431
12526
124,000
-295.00(-2.30%)
Mar 28, 2008
12594
12874
12508
12820
122,600
+215.90(+1.71%)
Mar 27, 2008
12618
12622
12476
12605
114,200
-102.00(-0.80%)
Mar 26, 2008
12649
12712
12591
12707
107,400
-38.60(-0.30%)
Mar 25, 2008
12640
12791
12573
12745
130,200
+265.10(+2.12%)
Mar 24, 2008
12473
12582
12438
12480
108,400
-2.50(-0.02%)
Mar 21, 2008
12332
12496
12308
12483
122,000
+49.20(+0.40%)
Mar 20, 2008
12433
12433
12433
12433
0
+173.00(+1.41%)
Mar 19, 2008
12142
12375
12142
12260
143,800
+296.20(+2.48%)
Mar 18, 2008
11829
11995
11794
11964
157,800
+176.70(+1.50%)
Mar 17, 2008
12089
12133
11691
11788
172,600
-454.10(-3.71%)
Mar 14, 2008
12510
12583
12167
12242
232,000
-191.80(-1.54%)
Mar 13, 2008
12741
12772
12352
12433
143,400
-427.70(-3.33%)
Mar 12, 2008
12842
13071
12799
12861
141,000
+202.80(+1.60%)
Mar 11, 2008
12392
12675
12353
12658
162,200
+126.20(+1.01%)
Mar 10, 2008
12717
12777
12527
12532
151,200
-250.70(-1.96%)
Mar 08, 2008
13025
13025
12744
12783
144,200
-432.60(-3.27%)
Mar 07, 2008
13069
13365
13050
13215
134,200
+243.30(+1.88%)
Mar 06, 2008
12973
13044
12920
12972
128,800
-20.20(-0.16%)
Mar 05, 2008
13080
13110
12883
12992
138,600
+0.10(+0.00%)
Mar 04, 2008
13413
13414
12992
12992
142,400
+0.00(+0.00%)
Mar 03, 2008
13413
13414
12992
12992
0
-610.80(-4.49%)
Mar 01, 2008
13735
13739
13533
13603
126,600
-322.50(-2.32%)
Feb 29, 2008
13878
13962
13795
13926
118,400
-105.80(-0.75%)
Feb 28, 2008
14007
14106
13956
14031
127,400
+206.60(+1.49%)
Feb 27, 2008
14037
14054
13804
13825
133,800
-89.90(-0.65%)
Feb 26, 2008
13612
13969
13612
13915
152,000
+0.00(+0.00%)
Feb 25, 2008
13612
13969
13612
13915
0
+414.10(+3.07%)
Feb 23, 2008
13530
13541
13379
13500
144,200
-187.80(-1.37%)
Feb 22, 2008
13463
13784
13440
13688
143,000
+377.90(+2.84%)
Feb 21, 2008
13730
13730
13310
13310
163,600
-447.50(-3.25%)
Feb 20, 2008
13762
13853
13692
13758
147,400
+122.50(+0.90%)
Feb 19, 2008
13627
13822
13627
13635
147,200
+0.00(+0.00%)
Feb 18, 2008
13861
13861
13635
13635
0
+12.80(+0.09%)
Feb 16, 2008
13508
13667
13356
13623
154,800
-3.90(-0.03%)
Feb 15, 2008
13255
13626
13252
13626
147,200
+558.20(+4.27%)
Feb 14, 2008
13163
13240
13037
13068
138,800
+46.30(+0.36%)
Feb 13, 2008
12999
13138
12923
13022
147,600
+0.00(+0.00%)
Feb 12, 2008
12999
13138
12923
13022
0
+4.80(+0.04%)
Feb 11, 2008
13861
13861
13017
13017
0
+0.00(+0.00%)
Feb 09, 2008
13143
13280
12998
13017
170,600
-190.00(-1.44%)
Feb 08, 2008
13077
13244
12972
13207
163,000
+108.00(+0.82%)
Feb 07, 2008
13548
13552
13099
13099
176,800
-646.30(-4.70%)
Feb 06, 2008
13806
13822
13666
13746
133,600
-114.20(-0.82%)
Feb 05, 2008
13643
13889
13643
13860
138,200
+0.00(+0.00%)
Feb 04, 2008
13643
13889
13643
13860
0
+362.50(+2.69%)
Feb 02, 2008
13518
13648
13444
13497
142,600
-95.30(-0.70%)
Feb 01, 2008
13228
13623
13155
13592
165,200
+247.50(+1.85%)
Jan 31, 2008
13500
13514
13271
13345
152,400
-133.90(-0.99%)
Jan 30, 2008
13247
13507
13225
13479
147,000
+391.00(+2.99%)
Jan 29, 2008
13483
13502
13088
13088
152,800
+0.00(+0.00%)
Jan 28, 2008
13483
13502
13088
13088
0
-541.30(-3.97%)
Jan 26, 2008
13259
13647
13249
13629
178,800
+536.40(+4.10%)
Jan 25, 2008
12952
13135
12952
13093
189,600
+263.70(+2.06%)
Jan 24, 2008
12756
13064
12620
12829
178,000
+256.10(+2.04%)
Jan 23, 2008
13125
13125
12573
12573
199,000
-752.90(-5.65%)
Jan 22, 2008
13701
13705
13320
13326
152,600
+0.00(+0.00%)
Jan 21, 2008
13701
13705
13320
13326
0
-535.40(-3.86%)
Jan 19, 2008
13578
13903
13365
13861
191,000
+77.80(+0.56%)
Jan 18, 2008
13596
13803
13472
13784
192,800
+279.00(+2.07%)
Jan 17, 2008
13797
13842
13501
13504
204,600
-468.10(-3.35%)
Jan 16, 2008
14135
14224
13915
13973
163,800
+0.00(+0.00%)
Jan 15, 2008
14135
14224
13915
13973
0
-138.20(-0.98%)
Jan 14, 2008
16800
17459
14111
14111
0
+0.00(+0.00%)
Jan 12, 2008
14419
14448
14096
14111
175,400
-277.30(-1.93%)
Jan 11, 2008
14546
14585
14388
14388
130,200
-211.10(-1.45%)
Jan 10, 2008
14365
14603
14272
14599
155,400
+70.50(+0.49%)
Jan 09, 2008
14429
14548
14366
14529
146,800
+28.20(+0.19%)
Jan 08, 2008
14549
14668
14439
14500
139,800
+0.00(+0.00%)
Jan 07, 2008
14549
14668
14439
14500
0
-190.90(-1.30%)
Jan 05, 2008
15156
15157
14543
14691
98,800
+0.00(+0.00%)
Jan 04, 2008
15156
15157
14543
14691
0
-616.40(-4.03%)
Jan 03, 2008
16800
17459
15308
15308
0
+0.00(+0.00%)
Jan 02, 2008
16800
17459
15308
15308
0
+0.00(+0.00%)
Jan 01, 2008
16800
17459
15308
15308
0
+0.00(+0.00%)
Dec 31, 2007
16800
17459
15308
15308
0
+0.00(+0.00%)
Dec 29, 2007
15413
15413
15241
15308
61,200
-256.90(-1.65%)
Dec 28, 2007
15616
15628
15536
15565
93,000
-88.80(-0.57%)
Dec 27, 2007
15614
15654
15560
15654
94,000
+100.90(+0.65%)
Dec 26, 2007
15441
15583
15441
15553
90,600
+0.00(+0.00%)
Dec 25, 2007
15441
15583
15441
15553
0
+295.60(+1.94%)
Dec 24, 2007
16800
17459
15257
15257
0
+0.00(+0.00%)
Dec 22, 2007
15044
15276
14998
15257
135,400
+225.40(+1.50%)
Dec 21, 2007
15151
15162
15018
15032
108,600
+1.10(+0.01%)
Dec 20, 2007
15165
15268
15030
15030
118,200
-177.40(-1.17%)
Dec 19, 2007
15099
15302
15004
15208
139,800
-41.90(-0.27%)
Dec 18, 2007
15433
15508
15219
15250
113,200
+0.00(+0.00%)
Dec 17, 2007
15433
15508
15219
15250
0
-264.70(-1.71%)
Dec 15, 2007
15547
15697
15434
15514
200,200
-22.00(-0.14%)
Dec 14, 2007
15818
15833
15532
15536
141,000
-395.80(-2.48%)
Dec 13, 2007
15829
15963
15700
15932
142,800
-112.40(-0.70%)
Dec 12, 2007
16003
16076
15972
16045
102,800
+120.30(+0.76%)
Dec 11, 2007
16007
16017
15826
15924
116,200
+0.00(+0.00%)
Dec 10, 2007
16007
16017
15826
15924
0
-32.00(-0.20%)
Dec 08, 2007
15992
16108
15948
15956
146,000
+82.30(+0.52%)
Dec 07, 2007
15782
15898
15741
15874
129,200
+265.20(+1.70%)
Dec 06, 2007
15419
15622
15365
15609
137,000
+128.70(+0.83%)
Dec 05, 2007
15614
15683
15446
15480
124,200
-148.80(-0.95%)
Dec 04, 2007
15748
15800
15578
15629
137,600
+0.00(+0.00%)
Dec 03, 2007
15748
15800
15578
15629
0
-51.70(-0.33%)
Dec 01, 2007
15520
15751
15520
15681
171,200
+167.00(+1.08%)
Nov 30, 2007
15340
15555
15340
15514
129,800
+359.90(+2.37%)
Nov 29, 2007
15271
15281
15089
15154
134,200
-69.00(-0.45%)
Nov 28, 2007
14954
15312
14802
15223
159,200
+87.60(+0.58%)
Nov 27, 2007
14922
15295
14913
15135
146,000
+0.00(+0.00%)
Nov 26, 2007
14922
15295
14913
15135
0
+246.40(+1.65%)
Nov 23, 2007
14727
15000
14670
14889
161,200
+51.10(+0.34%)
Nov 22, 2007
15114
15154
14770
14838
149,000
-373.80(-2.46%)
Nov 21, 2007
14869
15222
14751
15212
184,600
+168.90(+1.12%)
Nov 20, 2007
15177
15303
15040
15043
125,400
+0.00(+0.00%)
Nov 19, 2007
15177
15303
15040
15043
0
-112.00(-0.74%)
Nov 17, 2007
15239
15239
15030
15155
118,800
-241.70(-1.57%)
Nov 16, 2007
15536
15587
15396
15396
129,800
-103.30(-0.67%)
Nov 15, 2007
15311
15505
15287
15500
139,000
+373.00(+2.47%)
Nov 14, 2007
15148
15236
14989
15127
151,000
-70.50(-0.46%)
Nov 13, 2007
15377
15387
14998
15197
158,600
+0.00(+0.00%)
Nov 12, 2007
15377
15387
14998
15197
0
-386.30(-2.48%)
Nov 10, 2007
15676
15835
15566
15583
160,400
-188.20(-1.19%)
Nov 09, 2007
15889
15891
15626
15772
161,200
-325.10(-2.02%)
Nov 08, 2007
16325
16327
16081
16097
136,000
-152.90(-0.94%)
Nov 07, 2007
16153
16354
16144
16250
138,800
-19.30(-0.12%)
Nov 06, 2007
16458
16458
16212
16269
142,800
+0.00(+0.00%)
Nov 05, 2007
16458
16458
16212
16269
0
-248.60(-1.51%)
Nov 02, 2007
16647
16655
16484
16518
148,200
-352.90(-2.09%)
Nov 01, 2007
16813
16887
16796
16870
145,000
+132.80(+0.79%)
Oct 31, 2007
16621
16739
16552
16738
144,800
+86.60(+0.52%)
Oct 30, 2007
16655
16683
16493
16651
149,200
-47.10(-0.28%)
Oct 29, 2007
16613
16774
16613
16698
122,000
+192.50(+1.17%)
Oct 26, 2007
16359
16506
16349
16506
110,200
+221.40(+1.36%)
Oct 25, 2007
16368
16439
16199
16284
111,600
-74.20(-0.45%)
Oct 24, 2007
16518
16579
16330
16358
109,200
-92.20(-0.56%)
Oct 23, 2007
16487
16555
16417
16451
90,400
+12.10(+0.07%)
Oct 22, 2007
16564
16564
16265
16438
122,000
-375.90(-2.24%)
Oct 19, 2007
16965
16965
16712
16814
111,600
-291.70(-1.71%)
Oct 18, 2007
16975
17148
16975
17106
113,800
+150.80(+0.89%)
Oct 17, 2007
17114
17114
16796
16955
150,600
-182.60(-1.07%)
Oct 16, 2007
17267
17283
17104
17138
114,400
-220.30(-1.27%)
Oct 15, 2007
17400
17430
17292
17358
97,000
+27.00(+0.16%)
Oct 12, 2007
17418
17442
17281
17331
127,000
-127.80(-0.73%)
Oct 11, 2007
17189
17489
17155
17459
133,000
+281.10(+1.64%)
Oct 10, 2007
17231
17254
17146
17178
101,800
+18.00(+0.10%)
Oct 09, 2007
17166
17237
17134
17160
104,600
+94.90(+0.56%)
Oct 08, 2007
16800
17200
17065
17065
0
+0.00(+0.00%)
Oct 05, 2007
17071
17144
17033
17065
97,200
-27.50(-0.16%)
Oct 04, 2007
17085
17160
17044
17092
129,200
-107.40(-0.62%)
Oct 03, 2007
17066
17205
17018
17200
148,200
+153.10(+0.90%)
Oct 02, 2007
17028
17073
16986
17047
136,000
+200.80(+1.19%)
Oct 01, 2007
16773
16900
16686
16846
108,600
+60.30(+0.36%)
Sep 28, 2007
16904
16929
16755
16786
111,600
-46.50(-0.28%)
Sep 27, 2007
16552
16869
16552
16832
126,800
+396.50(+2.41%)
Sep 26, 2007
16388
16458
16388
16436
103,800
+34.00(+0.21%)
Sep 25, 2007
16317
16435
16240
16402
118,000
+89.10(+0.55%)
Sep 24, 2007
16800
16845
16313
16313
0
+0.00(+0.00%)
Sep 21, 2007
16284
16354
16246
16313
123,000
-101.20(-0.62%)
Sep 20, 2007
16475
16491
16344
16414
120,800
+32.30(+0.20%)
Sep 19, 2007
16038
16386
16038
16382
112,200
+579.70(+3.67%)
Sep 18, 2007
16038
16038
15781
15802
101,000
-325.60(-2.02%)
Sep 17, 2007
16800
16845
16127
16127
0
+0.00(+0.00%)
Sep 14, 2007
15895
16142
15877
16127
173,000
+306.20(+1.94%)
Sep 13, 2007
15887
15931
15802
15821
101,600
+23.60(+0.15%)
Sep 12, 2007
15979
16032
15731
15798
111,000
-80.10(-0.50%)
Sep 11, 2007
15788
15940
15611
15878
111,000
+112.70(+0.71%)
Sep 10, 2007
15906
15906
15652
15765
115,400
-357.20(-2.22%)
Sep 07, 2007
16180
16231
16028
16122
101,000
-134.80(-0.83%)
Sep 06, 2007
16004
16257
15840
16257
141,200
+98.50(+0.61%)
Sep 05, 2007
16506
16553
16155
16158
114,200
-262.00(-1.60%)
Sep 04, 2007
16446
16512
16392
16420
86,600
-104.40(-0.63%)
Sep 03, 2007
16511
16576
16453
16525
96,600
-44.20(-0.27%)
Aug 31, 2007
16271
16569
16266
16569
119,400
+415.30(+2.57%)
Aug 30, 2007
16182
16270
16091
16154
97,200
+141.00(+0.88%)
Aug 29, 2007
16068
16068
15830
16013
112,000
-274.70(-1.69%)
Aug 28, 2007
16214
16343
16193
16288
83,800
-13.90(-0.09%)
Aug 27, 2007
16429
16505
16264
16301
91,600
+52.40(+0.32%)
Aug 24, 2007
16286
16330
16188
16249
102,800
-67.30(-0.41%)
Aug 23, 2007
16094
16333
16094
16316
118,200
+415.70(+2.61%)
Aug 22, 2007
15867
15958
15788
15901
106,400
-0.70(-0.00%)
Aug 21, 2007
15774
16102
15754
15901
132,600
+168.80(+1.07%)
Aug 20, 2007
15477
15941
15477
15732
146,600
+458.80(+3.00%)
Aug 17, 2007
16035
16063
15262
15274
196,800
-874.80(-5.42%)
Aug 16, 2007
16296
16296
15860
16148
177,000
-327.10(-1.99%)
Aug 15, 2007
16659
16667
16433
16476
131,400
-369.00(-2.19%)
Aug 14, 2007
16825
16855
16748
16845
115,400
+44.50(+0.26%)
Aug 13, 2007
16792
16948
16726
16800
148,200
+36.00(+0.21%)
Aug 10, 2007
16923
16949
16652
16764
213,200
-406.50(-2.37%)
Aug 09, 2007
17170
17274
17149
17171
218,800
+141.30(+0.83%)
Aug 08, 2007
16930
17085
16912
17029
165,000
+107.50(+0.64%)
Aug 07, 2007
17010
17049
16864
16922
135,000
+7.30(+0.04%)
Aug 06, 2007
16781
16952
16675
16914
130,600
-65.40(-0.39%)
Aug 03, 2007
17020
17102
16913
16980
137,200
-4.20(-0.02%)
Aug 02, 2007
16956
16999
16653
16984
158,000
+113.10(+0.67%)
Aug 01, 2007
17169
17169
16846
16871
161,400
-377.90(-2.19%)
Jul 31, 2007
17318
17318
17195
17249
146,400
-40.40(-0.23%)
Jul 30, 2007
17138
17289
17043
17289
154,000
+5.50(+0.03%)
Jul 27, 2007
17455
17455
17196
17284
160,400
-418.30(-2.36%)
Jul 26, 2007
17807
17862
17679
17702
125,200
-156.30(-0.88%)
Jul 25, 2007
17811
17881
17734
17858
135,200
-143.60(-0.80%)
Jul 24, 2007
17999
18019
17906
18002
127,400
+38.40(+0.21%)
Jul 23, 2007
17996
18010
17893
17964
147,200
-194.30(-1.07%)
Jul 20, 2007
18149
18223
18125
18158
176,600
+41.30(+0.23%)
Jul 19, 2007
18096
18131
18037
18117
127,600
+101.00(+0.56%)
Jul 18, 2007
18136
18136
17964
18016
136,600
-201.70(-1.11%)
Jul 17, 2007
18269
18269
18168
18217
123,400
-21.60(-0.12%)
Jul 16, 2007
16693
18262
18239
18239
0
+0.00(+0.00%)
Jul 13, 2007
18161
18269
18151
18239
126,200
+254.80(+1.42%)
Jul 12, 2007
18106
18130
17919
17984
125,600
-65.40(-0.36%)
Jul 11, 2007
18117
18117
18029
18050
120,600
-203.20(-1.11%)
Jul 10, 2007
18245
18260
18204
18253
118,800
-9.30(-0.05%)
Jul 09, 2007
18226
18282
18214
18262
101,200
+121.10(+0.67%)
Jul 06, 2007
18185
18185
18086
18141
100,600
-80.60(-0.44%)
Jul 05, 2007
18192
18295
18192
18222
88,800
+52.80(+0.29%)
Jul 04, 2007
18159
18208
18144
18169
80,400
+18.80(+0.10%)
Jul 03, 2007
18206
18231
18147
18150
104,800
+3.60(+0.02%)
Jul 02, 2007
18139
18175
18062
18146
108,600
+7.90(+0.04%)
Jun 29, 2007
18010
18145
17974
18138
106,000
+206.10(+1.15%)
Jun 28, 2007
17916
17960
17893
17932
100,000
+83.00(+0.47%)
Jun 27, 2007
17982
17983
17848
17849
114,200
-216.80(-1.20%)
Jun 26, 2007
18098
18102
18009
18066
100,400
-21.40(-0.12%)
Jun 25, 2007
18108
18204
18080
18088
114,400
-101.10(-0.56%)
Jun 22, 2007
18178
18200
18092
18189
125,600
-51.70(-0.28%)
Jun 21, 2007
18117
18288
18108
18240
137,200
+28.60(+0.16%)
Jun 20, 2007
18173
18297
18142
18212
141,400
+48.10(+0.26%)
Jun 19, 2007
18132
18164
18104
18164
112,000
+14.10(+0.08%)
Jun 18, 2007
18127
18194
18113
18150
120,600
+178.00(+0.99%)
Jun 15, 2007
17946
18008
17930
17972
123,800
+129.20(+0.72%)
Jun 14, 2007
17835
17875
17815
17842
106,800
+109.50(+0.62%)
Jun 13, 2007
17632
17781
17592
17733
119,200
-28.10(-0.16%)
Jun 12, 2007
17845
17863
17736
17761
117,200
-73.60(-0.41%)
Jun 11, 2007
17899
17932
17802
17834
119,600
+55.40(+0.31%)
Jun 08, 2007
17905
17905
17696
17779
223,600
-274.30(-1.52%)
Jun 07, 2007
17879
18053
17866
18053
152,400
+12.50(+0.07%)
Jun 06, 2007
18001
18073
17991
18041
140,800
-12.90(-0.07%)
Jun 05, 2007
18020
18072
17950
18054
126,200
+80.40(+0.45%)
Jun 04, 2007
18068
18072
17973
17973
166,600
+14.50(+0.08%)
Jun 01, 2007
17950
18018
17944
17959
158,600
+83.10(+0.46%)
May 31, 2007
17716
17876
17702
17876
134,200
+287.50(+1.63%)
May 30, 2007
17664
17727
17484
17588
125,800
-84.30(-0.48%)
May 29, 2007
17525
17700
17522
17673
108,000
+85.00(+0.48%)
May 28, 2007
17545
17630
17545
17588
94,200
+106.40(+0.61%)
May 25, 2007
17529
17529
17370
17481
117,800
-215.80(-1.22%)
May 24, 2007
17680
17761
17607
17697
116,400
-8.10(-0.05%)
May 23, 2007
17763
17803
17699
17705
130,600
+25.00(+0.14%)
May 22, 2007
17578
17731
17545
17680
127,800
+123.20(+0.70%)
May 21, 2007
17456
17599
17412
17557
118,400
+157.30(+0.90%)
May 18, 2007
17564
17564
17321
17400
114,800
-99.00(-0.57%)
May 17, 2007
17586
17656
17482
17499
117,000
-30.40(-0.17%)
May 16, 2007
17487
17540
17431
17529
141,000
+16.00(+0.09%)
May 15, 2007
17577
17610
17492
17513
136,000
-164.90(-0.93%)
May 14, 2007
17683
17787
17674
17678
151,400
+124.20(+0.71%)
May 11, 2007
17616
17616
17455
17554
157,600
-183.30(-1.03%)
May 10, 2007
17794
17828
17713
17737
165,400
-11.10(-0.06%)
May 09, 2007
17617
17753
17617
17748
167,000
+91.30(+0.52%)
May 08, 2007
17652
17712
17588
17657
152,400
-13.00(-0.07%)
May 07, 2007
17564
17716
17558
17670
149,400
+274.90(+1.58%)
May 04, 2007
16693
18215
17395
17395
0
+0.00(+0.00%)
May 03, 2007
16693
18215
17395
17395
0
+0.00(+0.00%)
May 02, 2007
17311
17441
17227
17395
113,400
+119.90(+0.69%)
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.