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 (%)
Apr 30, 2010
2927
2973
2927
2971
0
+44.39(+1.52%)
Apr 29, 2010
2904
2928
2904
2927
0
+23.54(+0.81%)
Apr 28, 2010
2939
2939
2876
2903
0
-35.98(-1.22%)
Apr 27, 2010
2944
2944
2930
2939
0
-5.41(-0.18%)
Apr 26, 2010
2925
2955
2925
2945
0
+19.98(+0.68%)
Apr 24, 2010
2926
2926
2907
2925
0
+0.00(+0.00%)
Apr 23, 2010
2926
2926
2907
2925
0
-1.80(-0.06%)
Apr 22, 2010
2913
2927
2883
2927
0
+13.70(+0.47%)
Apr 21, 2010
2891
2917
2891
2913
0
+21.56(+0.75%)
Apr 20, 2010
2841
2893
2841
2891
0
+50.84(+1.79%)
Apr 19, 2010
2878
2878
2812
2840
0
-38.24(-1.33%)
Apr 17, 2010
2901
2903
2861
2879
0
+0.00(+0.00%)
Apr 16, 2010
2901
2903
2861
2879
0
-21.86(-0.75%)
Apr 15, 2010
2885
2914
2885
2901
0
+15.52(+0.54%)
Apr 14, 2010
2885
2897
2875
2885
0
+0.31(+0.01%)
Apr 13, 2010
2885
2885
2885
2885
0
+3.37(+0.12%)
Apr 12, 2010
2846
2883
2846
2881
0
+36.32(+1.28%)
Apr 10, 2010
2851
2871
2833
2845
0
+0.00(+0.00%)
Apr 09, 2010
2851
2871
2833
2845
0
-5.82(-0.20%)
Apr 08, 2010
2851
2851
2851
2851
0
-47.75(-1.65%)
Apr 07, 2010
2881
2916
2881
2899
0
+17.61(+0.61%)
Apr 06, 2010
2889
2911
2872
2881
0
-6.28(-0.22%)
Apr 05, 2010
2831
2890
2831
2887
0
+57.25(+2.02%)
Apr 04, 2010
2778
2834
2778
2830
0
+0.00(+0.00%)
Apr 03, 2010
2778
2834
2778
2830
0
+0.00(+0.00%)
Apr 02, 2010
2778
2834
2778
2830
0
+0.00(+0.00%)
Apr 01, 2010
2778
2834
2778
2830
0
+52.70(+1.90%)
Mar 31, 2010
2799
2809
2758
2777
0
-20.97(-0.75%)
Mar 30, 2010
2795
2819
2788
2798
0
+3.50(+0.13%)
Mar 29, 2010
2813
2814
2780
2795
0
-18.31(-0.65%)
Mar 27, 2010
2799
2813
2792
2813
0
+0.00(+0.00%)
Mar 26, 2010
2799
2813
2792
2813
0
+13.93(+0.50%)
Mar 25, 2010
2773
2815
2760
2799
0
+24.30(+0.88%)
Mar 24, 2010
2721
2775
2721
2775
0
+53.99(+1.98%)
Mar 23, 2010
2703
2746
2703
2721
0
+18.46(+0.68%)
Mar 22, 2010
2743
2743
2698
2702
0
-40.57(-1.48%)
Mar 20, 2010
2739
2758
2726
2743
0
+0.00(+0.00%)
Mar 19, 2010
2739
2758
2726
2743
0
+5.73(+0.21%)
Mar 18, 2010
2756
2779
2718
2737
0
-19.02(-0.69%)
Mar 17, 2010
2669
2756
2669
2756
0
+86.65(+3.25%)
Mar 16, 2010
2666
2683
2659
2670
0
+0.00(+0.00%)
Mar 15, 2010
2666
2683
2659
2670
0
+3.10(+0.12%)
Mar 14, 2010
2676
2686
2661
2667
0
+0.00(+0.00%)
Mar 13, 2010
2676
2686
2661
2667
0
+0.00(+0.00%)
Mar 12, 2010
2676
2686
2661
2667
0
-10.01(-0.37%)
Mar 11, 2010
2670
2687
2662
2677
0
+6.30(+0.24%)
Mar 10, 2010
2657
2676
2653
2670
0
+13.05(+0.49%)
Mar 09, 2010
2626
2657
2624
2657
0
+30.72(+1.17%)
Mar 08, 2010
2579
2628
2579
2626
0
+47.68(+1.85%)
Mar 07, 2010
2566
2583
2566
2579
0
+0.00(+0.00%)
Mar 06, 2010
2566
2583
2566
2579
0
+0.00(+0.00%)
Mar 05, 2010
2566
2583
2566
2579
0
+13.12(+0.51%)
Mar 04, 2010
2567
2580
2557
2566
0
-1.44(-0.06%)
Mar 03, 2010
2577
2586
2553
2567
0
-9.50(-0.37%)
Mar 02, 2010
2554
2577
2554
2577
0
+21.92(+0.86%)
Mar 01, 2010
2549
2565
2546
2555
0
+5.64(+0.22%)
Feb 28, 2010
2579
2583
2536
2549
0
+0.00(+0.00%)
Feb 27, 2010
2579
2583
2536
2549
0
+0.00(+0.00%)
Feb 26, 2010
2579
2583
2536
2549
0
+0.00(+0.00%)
Feb 25, 2010
2579
2583
2536
2549
0
-30.39(-1.18%)
Feb 24, 2010
2582
2582
2555
2579
0
-4.23(-0.16%)
Feb 23, 2010
2564
2584
2538
2584
0
+19.39(+0.76%)
Feb 22, 2010
2555
2575
2554
2564
0
+9.88(+0.39%)
Feb 21, 2010
2560
2560
2528
2554
0
+0.00(+0.00%)
Feb 20, 2010
2560
2560
2528
2554
0
+0.00(+0.00%)
Feb 19, 2010
2560
2560
2528
2554
0
-5.65(-0.22%)
Feb 18, 2010
2581
2581
2551
2560
0
-21.31(-0.83%)
Feb 17, 2010
2559
2582
2559
2581
0
+22.84(+0.89%)
Feb 16, 2010
2518
2559
2516
2558
0
+41.04(+1.63%)
Feb 15, 2010
2534
2534
2511
2517
0
-16.68(-0.66%)
Feb 13, 2010
2508
2537
2502
2534
0
+0.00(+0.00%)
Feb 12, 2010
2508
2537
2502
2534
0
+26.39(+1.05%)
Feb 11, 2010
2484
2508
2469
2508
0
+24.31(+0.98%)
Feb 10, 2010
2490
2512
2474
2483
0
-6.05(-0.24%)
Feb 09, 2010
2475
2490
2440
2489
0
+13.92(+0.56%)
Feb 08, 2010
2519
2519
2432
2476
0
-43.41(-1.72%)
Feb 06, 2010
2592
2592
2507
2519
0
+0.00(+0.00%)
Feb 05, 2010
2592
2592
2507
2519
0
-74.24(-2.86%)
Feb 04, 2010
2605
2610
2589
2593
0
-11.33(-0.44%)
Feb 03, 2010
2581
2606
2581
2605
0
+24.30(+0.94%)
Feb 02, 2010
2588
2614
2574
2580
0
-7.30(-0.28%)
Feb 01, 2010
2611
2611
2572
2588
0
-23.25(-0.89%)
Jan 30, 2010
2619
2619
2569
2611
0
+0.00(+0.00%)
Jan 29, 2010
2619
2619
2569
2611
0
-8.76(-0.33%)
Jan 28, 2010
2565
2620
2565
2620
0
+55.01(+2.15%)
Jan 27, 2010
2578
2594
2555
2565
0
-13.87(-0.54%)
Jan 26, 2010
2597
2609
2569
2578
0
-19.44(-0.75%)
Jan 25, 2010
2610
2610
2576
2598
0
-12.48(-0.48%)
Jan 24, 2010
2637
2637
2580
2610
0
+0.00(+0.00%)
Jan 23, 2010
2637
2637
2580
2610
0
+0.00(+0.00%)
Jan 22, 2010
2637
2637
2580
2610
0
-28.04(-1.06%)
Jan 21, 2010
2665
2665
2621
2638
0
-28.89(-1.08%)
Jan 20, 2010
2667
2690
2655
2667
0
+1.20(+0.05%)
Jan 19, 2010
2642
2667
2640
2666
0
+23.52(+0.89%)
Jan 18, 2010
2645
2649
2630
2643
0
-4.54(-0.17%)
Jan 17, 2010
2647
2656
2638
2647
0
+0.00(+0.00%)
Jan 16, 2010
2647
2656
2638
2647
0
+0.00(+0.00%)
Jan 15, 2010
2647
2656
2638
2647
0
+1.91(+0.07%)
Jan 14, 2010
2634
2662
2634
2645
0
+12.31(+0.47%)
Jan 13, 2010
2658
2658
2623
2633
0
-26.68(-1.00%)
Jan 12, 2010
2632
2660
2624
2660
0
+27.35(+1.04%)
Jan 11, 2010
2616
2649
2616
2632
0
+17.83(+0.68%)
Jan 10, 2010
2587
2615
2584
2614
0
+0.00(+0.00%)
Jan 09, 2010
2587
2615
2584
2614
0
+0.00(+0.00%)
Jan 08, 2010
2587
2615
2584
2614
0
+27.47(+1.06%)
Jan 07, 2010
2604
2612
2570
2587
0
-16.40(-0.63%)
Jan 06, 2010
2605
2622
2588
2603
0
-1.98(-0.08%)
Jan 05, 2010
2576
2606
2576
2605
0
+29.87(+1.16%)
Jan 04, 2010
2534
2576
2533
2575
0
+41.05(+1.62%)
Jan 03, 2010
2520
2534
2519
2534
0
+0.00(+0.00%)
Jan 02, 2010
2520
2534
2519
2534
0
+0.00(+0.00%)
Jan 01, 2010
2520
2534
2519
2534
0
+0.00(+0.00%)
Dec 31, 2009
2520
2534
2519
2534
0
+0.00(+0.00%)
Dec 30, 2009
2520
2534
2519
2534
0
+15.37(+0.61%)
Dec 29, 2009
2511
2521
2505
2519
0
+9.30(+0.37%)
Dec 28, 2009
2475
2512
2475
2510
0
+34.81(+1.41%)
Dec 27, 2009
2468
2477
2456
2475
0
+0.00(+0.00%)
Dec 26, 2009
2468
2477
2456
2475
0
+0.00(+0.00%)
Dec 25, 2009
2468
2477
2456
2475
0
+0.00(+0.00%)
Dec 24, 2009
2468
2477
2456
2475
0
+0.00(+0.00%)
Dec 23, 2009
2468
2477
2456
2475
0
+7.24(+0.29%)
Dec 22, 2009
2432
2469
2432
2468
0
+36.25(+1.49%)
Dec 21, 2009
2509
2509
2415
2431
0
-78.19(-3.12%)
Dec 20, 2009
2523
2542
2506
2510
0
+0.00(+0.00%)
Dec 19, 2009
2523
2542
2506
2510
0
+0.00(+0.00%)
Dec 18, 2009
2523
2542
2506
2510
0
+0.00(+0.00%)
Dec 17, 2009
2523
2542
2506
2510
0
-12.96(-0.51%)
Dec 16, 2009
2495
2523
2482
2523
0
+27.80(+1.11%)
Dec 15, 2009
2506
2510
2482
2495
0
-11.65(-0.46%)
Dec 14, 2009
2519
2519
2492
2506
0
-12.71(-0.50%)
Dec 12, 2009
2486
2519
2486
2519
0
+0.00(+0.00%)
Dec 11, 2009
2486
2519
2486
2519
0
+32.66(+1.31%)
Dec 10, 2009
2482
2492
2477
2486
0
+5.14(+0.21%)
Dec 09, 2009
2484
2486
2463
2481
0
-2.59(-0.10%)
Dec 08, 2009
2484
2498
2470
2484
0
+0.13(+0.01%)
Dec 07, 2009
2512
2516
2479
2484
0
-27.78(-1.11%)
Dec 04, 2009
2500
2513
2485
2512
0
+11.50(+0.46%)
Dec 03, 2009
2471
2503
2471
2500
0
+28.48(+1.15%)
Dec 02, 2009
2453
2482
2453
2472
0
+19.06(+0.78%)
Dec 01, 2009
2416
2452
2413
2452
0
+36.66(+1.52%)
Nov 30, 2009
2393
2430
2371
2416
0
+22.32(+0.93%)
Nov 29, 2009
2460
2462
2387
2394
0
+0.00(+0.00%)
Nov 28, 2009
2460
2462
2387
2394
0
+0.00(+0.00%)
Nov 27, 2009
2460
2462
2387
2394
0
+0.00(+0.00%)
Nov 26, 2009
2460
2462
2387
2394
0
-68.01(-2.76%)
Nov 25, 2009
2471
2482
2459
2462
0
-10.35(-0.42%)
Nov 24, 2009
2482
2492
2455
2472
0
-9.54(-0.38%)
Nov 23, 2009
2488
2495
2468
2481
0
-5.94(-0.24%)
Nov 22, 2009
2468
2490
2459
2487
0
+0.00(+0.00%)
Nov 21, 2009
2468
2490
2459
2487
0
+0.00(+0.00%)
Nov 20, 2009
2468
2490
2459
2487
0
+18.57(+0.75%)
Nov 19, 2009
2484
2491
2458
2469
0
-15.44(-0.62%)
Nov 18, 2009
2474
2488
2452
2484
0
+10.44(+0.42%)
Nov 17, 2009
2469
2487
2461
2474
0
+5.11(+0.21%)
Nov 16, 2009
2469
2469
2469
0
+41.88(+1.73%)
Nov 15, 2009
2420
2431
2409
2427
0
+0.00(+0.00%)
Nov 14, 2009
2420
2431
2409
2427
0
+0.00(+0.00%)
Nov 13, 2009
2420
2431
2409
2427
0
+6.52(+0.27%)
Nov 12, 2009
2405
2434
2405
2420
0
+16.40(+0.68%)
Nov 11, 2009
2383
2415
2380
2404
0
+21.92(+0.92%)
Nov 10, 2009
2407
2432
2372
2382
0
-24.47(-1.02%)
Nov 09, 2009
2395
2407
2380
2406
0
+11.32(+0.47%)
Nov 08, 2009
2368
2403
2368
2395
0
+0.00(+0.00%)
Nov 07, 2009
2368
2403
2368
2395
0
+0.00(+0.00%)
Nov 06, 2009
2368
2403
2368
2395
0
+27.90(+1.18%)
Nov 05, 2009
2372
2376
2355
2367
0
-4.65(-0.20%)
Nov 04, 2009
2335
2372
2335
2372
0
+37.75(+1.62%)
Nov 03, 2009
2372
2386
2328
2334
0
-37.53(-1.58%)
Nov 02, 2009
2366
2373
2295
2372
0
+3.94(+0.17%)
Nov 01, 2009
2345
2402
2345
2368
0
+0.00(+0.00%)
Oct 31, 2009
2345
2402
2345
2368
0
+0.00(+0.00%)
Oct 30, 2009
2345
2402
2345
2368
0
+23.67(+1.01%)
Oct 29, 2009
2355
2355
2235
2344
0
-11.28(-0.48%)
Oct 28, 2009
2424
2427
2337
2355
0
-69.89(-2.88%)
Oct 27, 2009
2467
2467
2417
2425
0
-42.51(-1.72%)
Oct 26, 2009
2468
2476
2456
2468
0
-0.24(-0.01%)
Oct 25, 2009
2433
2469
2430
2468
0
+0.00(+0.00%)
Oct 24, 2009
2433
2469
2430
2468
0
+0.00(+0.00%)
Oct 23, 2009
2433
2469
2430
2468
0
+34.77(+1.43%)
Oct 22, 2009
2476
2477
2422
2433
0
-43.62(-1.76%)
Oct 21, 2009
2501
2501
2462
2477
0
-25.42(-1.02%)
Oct 20, 2009
2521
2532
2494
2502
0
-18.70(-0.74%)
Oct 19, 2009
2521
2521
2521
0
+5.11(+0.20%)
Oct 16, 2009
2516
2516
2516
0
+0.43(+0.02%)
Oct 15, 2009
2515
2515
2515
0
+3.66(+0.15%)
Oct 14, 2009
2512
2512
2512
0
+39.73(+1.61%)
Oct 13, 2009
2472
2472
2472
0
+15.30(+0.62%)
Oct 12, 2009
2457
2457
2457
2457
0
-17.71(-0.72%)
Oct 09, 2009
2474
2474
2474
0
-10.12(-0.41%)
Oct 08, 2009
2485
2485
2485
0
-28.89(-1.15%)
Oct 07, 2009
2513
2513
2513
0
-14.74(-0.58%)
Oct 06, 2009
2528
2528
2528
0
+47.74(+1.92%)
Oct 05, 2009
2480
2480
2480
0
+0.56(+0.02%)
Oct 02, 2009
2480
2480
2480
0
+1.88(+0.08%)
Oct 01, 2009
2478
2478
2478
2478
0
+10.38(+0.42%)
Sep 30, 2009
2468
2468
2468
0
+23.76(+0.97%)
Sep 29, 2009
2444
2444
2444
0
+46.00(+1.92%)
Sep 28, 2009
2398
2398
2398
0
-46.75(-1.91%)
Sep 25, 2009
2445
2445
2445
0
-24.32(-0.99%)
Sep 24, 2009
2469
2469
2469
0
+11.91(+0.48%)
Sep 23, 2009
2457
2457
2457
0
+0.00(+0.00%)
Sep 22, 2009
2457
2457
2457
0
+0.00(+0.00%)
Sep 21, 2009
2457
2457
2457
0
+0.00(+0.00%)
Sep 18, 2009
2457
2457
2457
0
+0.00(+0.00%)
Sep 17, 2009
2457
2457
2457
0
+17.63(+0.72%)
Sep 16, 2009
2439
2439
2439
0
+19.25(+0.80%)
Sep 15, 2009
2420
2420
2420
0
+37.41(+1.57%)
Sep 14, 2009
2383
2383
2383
0
-33.25(-1.38%)
Sep 11, 2009
2416
2416
2416
0
+4.09(+0.17%)
Sep 10, 2009
2412
2412
2412
0
+28.52(+1.20%)
Sep 09, 2009
2383
2383
2383
0
+12.04(+0.51%)
Sep 08, 2009
2371
2371
2371
0
+30.91(+1.32%)
Sep 07, 2009
2340
2340
2340
0
+17.65(+0.76%)
Sep 04, 2009
2323
2323
2323
0
+0.49(+0.02%)
Sep 03, 2009
2322
2322
2322
0
+36.32(+1.59%)
Sep 02, 2009
2286
2286
2286
0
-40.98(-1.76%)
Sep 01, 2009
2327
2327
2327
0
-14.63(-0.62%)
Aug 31, 2009
2342
2342
2342
0
-35.71(-1.50%)
Aug 28, 2009
2377
2377
2377
0
+21.19(+0.90%)
Aug 27, 2009
2356
2356
2356
0
-24.03(-1.01%)
Aug 26, 2009
2380
2380
2380
0
-0.43(-0.02%)
Aug 25, 2009
2381
2381
2381
0
+4.65(+0.20%)
Aug 24, 2009
2336
2380
2336
2376
0
+41.97(+1.80%)
Aug 21, 2009
2328
2347
2314
2334
0
+5.26(+0.23%)
Aug 20, 2009
2329
2329
2329
0
+50.89(+2.23%)
Aug 19, 2009
2337
2351
2271
2278
0
-59.24(-2.53%)
Aug 18, 2009
2337
2337
2337
0
-49.87(-2.09%)
Aug 17, 2009
2387
2387
2387
0
+0.00(+0.00%)
Aug 14, 2009
2387
2387
2387
0
-9.63(-0.40%)
Aug 13, 2009
2348
2409
2348
2396
0
+49.13(+2.09%)
Aug 12, 2009
2399
2399
2327
2347
0
-51.92(-2.16%)
Aug 11, 2009
2399
2399
2399
0
+9.72(+0.41%)
Aug 10, 2009
2390
2390
2390
0
+40.43(+1.72%)
Aug 07, 2009
2360
2367
2334
2349
0
-10.85(-0.46%)
Aug 06, 2009
2360
2360
2360
0
+42.92(+1.85%)
Aug 05, 2009
2361
2363
2309
2317
0
-43.03(-1.82%)
Aug 04, 2009
2339
2382
2339
2360
0
+21.29(+0.91%)
Aug 03, 2009
2339
2339
2339
0
+15.56(+0.67%)
Jul 31, 2009
2299
2333
2299
2323
0
+25.10(+1.09%)
Jul 30, 2009
2298
2298
2298
0
+72.33(+3.25%)
Jul 29, 2009
2226
2226
2226
0
-11.29(-0.50%)
Jul 28, 2009
2237
2237
2237
0
+28.00(+1.27%)
Jul 27, 2009
2209
2209
2209
0
+23.45(+1.07%)
Jul 24, 2009
2161
2199
2161
2186
0
+24.93(+1.15%)
Jul 23, 2009
2126
2163
2126
2161
0
+35.11(+1.65%)
Jul 22, 2009
2147
2156
2120
2126
0
-20.94(-0.98%)
Jul 21, 2009
2147
2147
2147
2147
0
+40.20(+1.91%)
Jul 20, 2009
2117
2127
2061
2106
0
+0.00(+0.00%)
Jul 17, 2009
2117
2127
2061
2106
0
-11.60(-0.55%)
Jul 16, 2009
2118
2118
2118
2118
0
-5.33(-0.25%)
Jul 15, 2009
2057
2123
2057
2123
0
+66.70(+3.24%)
Jul 14, 2009
2021
2060
2021
2057
0
+36.44(+1.80%)
Jul 13, 2009
2063
2064
1992
2020
0
-42.95(-2.08%)
Jul 10, 2009
2085
2091
2058
2063
0
-20.88(-1.00%)
Jul 09, 2009
2084
2084
2084
2084
0
+0.72(+0.03%)
Jul 08, 2009
2035
2083
2035
2083
0
+0.00(+0.00%)
Jul 07, 2009
2035
2083
2035
2083
0
+48.24(+2.37%)
Jul 06, 2009
2035
2035
2035
2035
0
-30.74(-1.49%)
Jul 02, 2009
2060
2085
2057
2066
0
+5.87(+0.28%)
Jul 01, 2009
2027
2060
2024
2060
0
+33.10(+1.63%)
Jun 30, 2009
2027
2027
2027
2027
0
-6.94(-0.34%)
Jun 29, 2009
2040
2050
2021
2034
0
-6.47(-0.32%)
Jun 26, 2009
2044
2066
2027
2040
0
-3.98(-0.19%)
Jun 25, 2009
2044
2044
2044
2044
0
+48.50(+2.43%)
Jun 24, 2009
1914
1996
1914
1996
0
+81.28(+4.25%)
Jun 23, 2009
1974
1974
1889
1914
0
-60.64(-3.07%)
Jun 22, 2009
1991
2012
1965
1975
0
-15.44(-0.78%)
Jun 19, 2009
1952
1993
1923
1990
0
+39.48(+2.02%)
Jun 18, 2009
2025
2025
1940
1951
0
-73.97(-3.65%)
Jun 17, 2009
2025
2025
2025
2025
0
-5.41(-0.27%)
Jun 16, 2009
2030
2030
2030
2030
0
-39.51(-1.91%)
Jun 15, 2009
2091
2101
2061
2070
0
-21.06(-1.01%)
Jun 12, 2009
2090
2107
2073
2091
0
+1.36(+0.07%)
Jun 11, 2009
2108
2113
2077
2090
0
-19.23(-0.91%)
Jun 10, 2009
2109
2109
2109
2109
0
+15.52(+0.74%)
Jun 09, 2009
2093
2093
2093
2093
0
+36.64(+1.78%)
Jun 08, 2009
2080
2099
2052
2057
0
-22.28(-1.07%)
Jun 05, 2009
2033
2079
2033
2079
0
+46.21(+2.27%)
Jun 04, 2009
2011
2033
1990
2033
0
+21.81(+1.08%)
Jun 03, 2009
1999
2028
1993
2011
0
+12.27(+0.61%)
Jun 02, 2009
1999
2044
1992
1999
0
+0.06(+0.00%)
Jun 01, 2009
1917
1999
1917
1999
0
+81.75(+4.26%)
May 29, 2009
1903
1942
1903
1917
0
+13.95(+0.73%)
May 28, 2009
1893
1905
1878
1903
0
+10.04(+0.53%)
May 27, 2009
1858
1902
1858
1893
0
+35.25(+1.90%)
May 26, 2009
1891
1906
1852
1858
0
-33.38(-1.77%)
May 25, 2009
1881
1898
1879
1891
0
+9.26(+0.49%)
May 22, 2009
1885
1890
1858
1882
0
-4.01(-0.21%)
May 21, 2009
1886
1886
1886
1886
0
+0.00(+0.00%)
May 20, 2009
1886
1907
1872
1886
0
-0.30(-0.02%)
May 19, 2009
1805
1888
1805
1886
0
+82.45(+4.57%)
May 18, 2009
1750
1805
1713
1804
0
+52.66(+3.01%)
May 15, 2009
1785
1821
1708
1751
0
-34.09(-1.91%)
May 14, 2009
1851
1851
1777
1785
0
-66.33(-3.58%)
May 13, 2009
1842
1872
1834
1851
0
+9.31(+0.51%)
May 12, 2009
1831
1843
1797
1842
0
+11.28(+0.62%)
May 11, 2009
1863
1892
1827
1831
0
-31.79(-1.71%)
May 08, 2009
1829
1864
1821
1863
0
+33.68(+1.84%)
May 07, 2009
1798
1840
1798
1829
0
+30.51(+1.70%)
May 06, 2009
1772
1800
1761
1798
0
+26.27(+1.48%)
May 05, 2009
1788
1823
1759
1772
0
-16.08(-0.90%)
May 04, 2009
1730
1797
1730
1788
0
+58.57(+3.39%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Calendar
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.