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
Dover Downs Entertainment
(NY:
DVD
)
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 (%)
May 28, 2010
1.417
1.432
1.396
1.417
4,127
-0.01(-0.51%)
May 27, 2010
1.403
1.432
1.403
1.425
20,824
-0.03(-2.00%)
May 26, 2010
1.403
1.454
1.403
1.454
36,327
+0.01(+0.50%)
May 25, 2010
1.367
1.447
1.367
1.447
35,634
-0.01(-1.00%)
May 24, 2010
1.417
1.490
1.396
1.461
22,682
+0.04(+3.08%)
May 21, 2010
1.367
1.417
1.367
1.417
23,285
-0.01(-1.02%)
May 20, 2010
1.374
1.454
1.374
1.432
32,237
-0.03(-1.99%)
May 19, 2010
1.447
1.483
1.396
1.461
11,164
-0.04(-2.43%)
May 18, 2010
1.534
1.534
1.490
1.497
6,332
+0.01(+0.49%)
May 17, 2010
1.490
1.512
1.447
1.490
22,757
-0.04(-2.38%)
May 14, 2010
1.526
1.526
1.461
1.526
17,196
+0.06(+3.96%)
May 13, 2010
1.454
1.490
1.454
1.468
10,857
+0.00(+0.00%)
May 12, 2010
1.461
1.468
1.461
1.468
7,349
-0.02(-1.46%)
May 11, 2010
1.468
1.490
1.468
1.490
7,280
+0.01(+0.99%)
May 10, 2010
1.483
1.505
1.476
1.476
7,617
-0.02(-1.45%)
May 07, 2010
1.439
1.497
1.403
1.497
26,424
+0.02(+1.47%)
May 06, 2010
1.483
1.512
0.8795
1.476
63,515
-0.02(-1.46%)
May 05, 2010
1.505
1.505
1.497
1.497
9,217
-0.04(-2.83%)
May 04, 2010
1.534
1.570
1.534
1.541
21,411
+0.00(+0.00%)
May 03, 2010
1.425
1.628
1.425
1.541
20,635
-0.06(-3.64%)
Apr 30, 2010
1.621
1.628
1.570
1.599
21,076
-0.07(-3.93%)
Apr 29, 2010
1.548
1.665
1.519
1.665
50,872
+0.10(+6.51%)
Apr 28, 2010
1.563
1.570
1.541
1.563
9,760
-0.02(-1.38%)
Apr 27, 2010
1.534
1.606
1.526
1.585
963
+0.03(+1.87%)
Apr 26, 2010
1.548
1.585
1.526
1.556
6,954
-0.03(-1.84%)
Apr 23, 2010
1.577
1.599
1.548
1.585
9,411
+0.01(+0.46%)
Apr 22, 2010
1.519
1.577
1.497
1.577
13,069
+0.02(+1.40%)
Apr 21, 2010
1.563
1.570
1.519
1.556
17,196
-0.01(-0.47%)
Apr 20, 2010
1.519
1.570
1.519
1.563
15,654
+0.04(+2.38%)
Apr 19, 2010
1.505
1.577
1.497
1.526
8,773
-0.01(-0.94%)
Apr 16, 2010
1.548
1.577
1.519
1.541
11,297
-0.04(-2.30%)
Apr 15, 2010
1.599
1.614
1.534
1.577
9,905
+0.00(+0.00%)
Apr 14, 2010
1.585
1.606
1.541
1.577
6,603
-0.01(-0.46%)
Apr 13, 2010
1.577
1.585
1.512
1.585
17,891
+0.01(+0.93%)
Apr 12, 2010
1.635
1.635
1.570
1.570
17,141
-0.07(-4.00%)
Apr 09, 2010
1.548
1.635
1.526
1.635
7,153
+0.08(+5.14%)
Apr 08, 2010
1.490
1.569
1.490
1.556
24,075
+0.01(+0.47%)
Apr 07, 2010
1.490
1.606
1.490
1.548
15,947
+0.03(+1.91%)
Apr 06, 2010
1.556
1.563
1.505
1.519
17,843
-0.03(-1.88%)
Apr 05, 2010
1.548
1.548
1.512
1.548
20,635
-0.01(-0.93%)
Apr 01, 2010
1.534
1.563
1.563
1.563
49,801
+0.07(+4.37%)
Mar 31, 2010
1.512
1.548
1.490
1.497
10,678
+0.00(+0.00%)
Mar 30, 2010
1.534
1.534
1.483
1.497
70,929
-0.01(-0.96%)
Mar 29, 2010
1.548
1.548
1.476
1.512
114,236
-0.01(-0.95%)
Mar 26, 2010
1.490
1.541
1.476
1.526
155,869
+0.03(+1.94%)
Mar 25, 2010
1.505
1.526
1.483
1.497
74,733
+0.00(+0.12%)
Mar 24, 2010
1.534
1.541
1.483
1.496
25,666
-0.02(-1.56%)
Mar 23, 2010
1.526
1.534
1.490
1.519
18,299
-0.01(-0.48%)
Mar 22, 2010
1.497
1.548
1.497
1.526
16,102
+0.04(+2.94%)
Mar 19, 2010
1.526
1.556
1.483
1.483
33,675
-0.03(-1.92%)
Mar 18, 2010
1.541
1.541
1.512
1.512
10,730
-0.01(-0.95%)
Mar 17, 2010
1.483
1.570
1.483
1.526
16,233
+0.03(+1.94%)
Mar 16, 2010
1.556
1.556
1.490
1.497
19,879
-0.09(-5.50%)
Mar 15, 2010
1.570
1.592
1.570
1.585
21,007
-0.03(-1.80%)
Mar 12, 2010
1.578
1.614
1.534
1.614
23,883
+0.04(+2.30%)
Mar 11, 2010
1.577
1.665
1.556
1.577
6,082
+0.00(+0.00%)
Mar 10, 2010
1.592
1.592
1.556
1.577
18,291
+0.03(+1.88%)
Mar 09, 2010
1.570
1.577
1.548
1.548
20,528
-0.02(-1.39%)
Mar 08, 2010
1.643
1.672
1.570
1.570
54,544
-0.02(-1.44%)
Mar 05, 2010
1.635
1.635
1.564
1.593
5,365
-0.05(-3.03%)
Mar 04, 2010
1.665
1.665
1.617
1.643
9,298
+0.02(+1.35%)
Mar 03, 2010
1.556
1.650
1.548
1.621
14,410
+0.04(+2.29%)
Mar 02, 2010
1.541
1.665
1.541
1.585
19,821
+0.04(+2.35%)
Mar 01, 2010
1.628
1.628
1.517
1.548
7,137
-0.05(-3.18%)
Feb 26, 2010
1.534
1.599
1.497
1.599
6,053
+0.09(+5.77%)
Feb 25, 2010
1.505
1.561
1.505
1.512
7,704
-0.01(-0.47%)
Feb 24, 2010
1.497
1.556
1.476
1.519
28,703
+0.01(+0.48%)
Feb 23, 2010
1.534
1.534
1.497
1.512
3,232
-0.03(-1.89%)
Feb 22, 2010
1.483
1.541
1.483
1.541
29,048
+0.04(+2.42%)
Feb 19, 2010
1.490
1.505
1.483
1.505
17,636
+0.02(+1.47%)
Feb 18, 2010
1.468
1.483
1.454
1.483
9,669
+0.00(+0.00%)
Feb 17, 2010
1.454
1.483
1.418
1.483
30,479
+0.04(+2.64%)
Feb 16, 2010
1.461
1.490
1.425
1.445
16,779
-0.03(-2.09%)
Feb 12, 2010
1.497
1.476
1.476
1.476
16,646
-0.02(-1.46%)
Feb 11, 2010
1.492
1.497
1.483
1.497
3,852
+0.00(+0.00%)
Feb 10, 2010
1.526
1.526
1.490
1.497
2,063
-0.03(-1.91%)
Feb 09, 2010
1.512
1.556
1.497
1.526
17,916
+0.04(+2.44%)
Feb 08, 2010
1.526
1.526
1.454
1.490
31,129
-0.07(-4.21%)
Feb 05, 2010
1.490
1.556
1.447
1.556
110,593
+0.10(+7.01%)
Feb 04, 2010
1.657
1.657
1.396
1.454
507,973
-0.18(-11.12%)
Feb 03, 2010
1.679
1.686
1.635
1.635
7,704
-0.03(-1.75%)
Feb 02, 2010
1.657
1.672
1.628
1.665
7,752
+0.00(+0.00%)
Feb 01, 2010
1.745
1.745
1.599
1.665
39,483
+0.04(+2.23%)
Jan 29, 2010
1.628
1.628
1.592
1.628
13,486
-0.02(-1.32%)
Jan 28, 2010
1.665
1.672
1.635
1.650
31,092
-0.01(-0.44%)
Jan 27, 2010
1.643
1.657
1.614
1.657
14,995
+0.02(+1.33%)
Jan 26, 2010
1.635
1.686
1.635
1.635
76,960
-0.01(-0.44%)
Jan 25, 2010
1.563
1.657
1.563
1.643
3,995
+0.01(+0.44%)
Jan 22, 2010
1.636
1.636
1.635
1.636
4,980
-0.01(-0.44%)
Jan 21, 2010
1.657
1.686
1.606
1.643
72,173
-0.01(-0.88%)
Jan 20, 2010
1.650
1.708
1.599
1.657
42,263
+0.01(+0.44%)
Jan 19, 2010
1.650
1.686
1.643
1.650
48,863
-0.00(-0.02%)
Jan 15, 2010
1.657
1.650
1.650
1.650
5,365
+0.01(+0.91%)
Jan 14, 2010
1.635
1.643
1.628
1.635
6,199
-0.01(-0.88%)
Jan 13, 2010
1.672
1.723
1.643
1.650
37,007
+0.01(+0.89%)
Jan 12, 2010
1.650
1.686
1.592
1.635
25,726
+0.00(+0.00%)
Jan 11, 2010
1.657
1.723
1.606
1.635
28,046
-0.04(-2.60%)
Jan 08, 2010
1.650
1.708
1.643
1.679
36,775
+0.03(+1.76%)
Jan 07, 2010
1.585
1.650
1.585
1.650
31,783
+0.07(+4.13%)
Jan 06, 2010
1.526
1.621
1.512
1.585
62,833
+0.07(+4.31%)
Jan 05, 2010
1.497
1.526
1.447
1.519
48,975
-0.01(-0.95%)
Jan 04, 2010
1.483
1.548
1.483
1.534
13,948
+0.01(+0.96%)
Dec 31, 2009
1.505
1.519
1.519
1.519
16,921
+0.02(+1.46%)
Dec 30, 2009
1.490
1.563
1.490
1.497
35,237
+0.01(+0.49%)
Dec 29, 2009
1.454
1.490
1.417
1.490
35,598
+0.03(+2.30%)
Dec 28, 2009
1.476
1.483
1.396
1.457
72,467
+0.00(+0.20%)
Dec 24, 2009
1.534
1.541
1.454
1.454
35,848
-0.07(-4.76%)
Dec 23, 2009
1.541
1.563
1.526
1.526
15,065
-0.02(-1.41%)
Dec 22, 2009
1.621
1.628
1.548
1.548
42,193
-0.07(-4.05%)
Dec 21, 2009
1.657
1.657
1.541
1.614
14,390
-0.06(-3.48%)
Dec 18, 2009
1.505
1.672
1.497
1.672
22,300
+0.07(+4.55%)
Dec 17, 2009
1.541
1.606
1.513
1.599
13,345
+0.04(+2.80%)
Dec 16, 2009
1.497
1.590
1.497
1.556
29,031
+0.02(+1.42%)
Dec 15, 2009
1.548
1.563
1.505
1.534
25,334
-0.05(-3.21%)
Dec 14, 2009
1.563
1.672
1.454
1.585
45,326
+0.02(+1.40%)
Dec 11, 2009
1.582
1.585
1.508
1.563
27,766
+0.01(+0.93%)
Dec 10, 2009
1.490
1.548
1.490
1.548
45,220
+0.04(+2.90%)
Dec 09, 2009
1.519
1.534
1.461
1.505
16,164
-0.01(-0.86%)
Dec 08, 2009
1.599
1.605
1.512
1.518
14,297
-0.10(-5.95%)
Dec 07, 2009
1.686
1.686
1.614
1.614
65,126
+0.01(+0.91%)
Dec 04, 2009
1.672
1.672
1.512
1.599
50,252
+0.15(+10.00%)
Dec 03, 2009
1.454
1.483
1.410
1.454
182,788
+0.02(+1.52%)
Dec 02, 2009
1.447
1.447
1.381
1.432
61,038
+0.01(+0.98%)
Dec 01, 2009
1.337
1.432
1.305
1.418
113,233
+0.08(+6.02%)
Nov 30, 2009
1.301
1.337
1.250
1.337
80,557
+0.03(+2.22%)
Nov 27, 2009
1.301
1.308
1.301
1.308
2,338
-0.01(-0.55%)
Nov 25, 2009
1.287
1.316
1.287
1.316
7,160
+0.00(+0.00%)
Nov 24, 2009
1.323
1.323
1.279
1.316
87,075
+0.01(+0.56%)
Nov 23, 2009
1.316
1.323
1.259
1.308
14,516
+0.01(+0.56%)
Nov 20, 2009
1.308
1.316
1.258
1.301
18,094
-0.06(-4.28%)
Nov 19, 2009
1.308
1.359
1.250
1.359
19,002
+0.08(+6.25%)
Nov 18, 2009
1.228
1.294
1.221
1.279
19,887
+0.06(+4.76%)
Nov 17, 2009
1.228
1.294
1.221
1.221
51,873
-0.04(-2.88%)
Nov 16, 2009
1.308
1.316
1.221
1.257
88,309
-0.06(-4.43%)
Nov 13, 2009
1.308
1.345
1.308
1.316
17,733
-0.04(-2.69%)
Nov 12, 2009
1.236
1.388
1.221
1.352
87,697
+0.14(+11.38%)
Nov 11, 2009
1.228
1.236
1.214
1.214
8,391
+0.00(+0.00%)
Nov 10, 2009
1.199
1.287
1.054
1.214
90,770
-0.06(-4.57%)
Nov 09, 2009
1.207
1.425
1.207
1.272
171,451
+0.07(+5.42%)
Nov 06, 2009
1.098
1.214
1.098
1.207
14,932
+0.01(+0.61%)
Nov 05, 2009
1.127
1.199
1.127
1.199
26,978
+0.08(+7.14%)
Nov 04, 2009
0.9886
1.119
0.9886
1.119
57,411
+0.13(+13.24%)
Nov 03, 2009
0.9813
0.9886
0.9813
0.9886
3,439
-0.03(-2.86%)
Nov 02, 2009
0.9522
1.018
0.9522
1.018
28,139
+0.01(+0.72%)
Oct 30, 2009
0.9886
1.039
0.9886
1.010
4,930
-0.01(-1.42%)
Oct 29, 2009
1.039
1.039
1.010
1.025
13,179
+0.00(+0.00%)
Oct 28, 2009
1.039
1.039
0.9886
1.025
59,570
-0.03(-2.76%)
Oct 27, 2009
1.076
1.076
0.9958
1.054
39,451
-0.02(-2.03%)
Oct 26, 2009
1.119
1.119
1.076
1.076
1,582
-0.03(-2.63%)
Oct 23, 2009
1.090
1.112
1.083
1.105
20,142
+0.03(+2.56%)
Oct 22, 2009
1.081
1.087
1.054
1.077
10,875
-0.03(-2.50%)
Oct 21, 2009
1.127
1.127
1.083
1.105
2,063
+0.00(+0.00%)
Oct 20, 2009
1.112
1.112
1.090
1.105
16,371
+0.01(+1.33%)
Oct 19, 2009
1.122
1.122
1.090
1.090
12,622
-0.01(-0.66%)
Oct 16, 2009
0.9958
1.105
0.9958
1.098
11,556
+0.01(+0.67%)
Oct 15, 2009
1.134
1.134
1.083
1.090
7,979
+0.00(+0.00%)
Oct 14, 2009
1.098
1.105
1.083
1.090
6,053
+0.00(+0.00%)
Oct 13, 2009
1.141
1.145
1.039
1.090
13,069
-0.06(-5.06%)
Oct 12, 2009
1.141
1.148
1.098
1.148
10,921
+0.05(+4.64%)
Oct 09, 2009
1.105
1.141
1.076
1.098
31,373
+0.01(+0.69%)
Oct 08, 2009
1.098
1.243
1.069
1.090
37,970
+0.05(+4.87%)
Oct 07, 2009
1.083
1.090
1.039
1.039
20,754
-0.07(-5.92%)
Oct 06, 2009
1.134
1.163
1.105
1.105
20,704
-0.01(-0.65%)
Oct 05, 2009
1.119
1.119
1.105
1.112
1,719
+0.04(+3.38%)
Oct 02, 2009
1.098
1.098
1.076
1.076
5,068
-0.02(-1.99%)
Oct 01, 2009
1.112
1.134
1.098
1.098
10,858
+0.01(+0.67%)
Sep 30, 2009
1.105
1.112
1.090
1.090
6,369
-0.01(-1.32%)
Sep 29, 2009
1.127
1.127
1.098
1.105
9,630
+0.02(+2.01%)
Sep 28, 2009
1.039
1.134
1.039
1.083
20,348
-0.01(-0.67%)
Sep 25, 2009
1.134
1.134
1.083
1.090
5,846
-0.04(-3.85%)
Sep 24, 2009
1.178
1.205
1.134
1.134
25,863
-0.04(-3.70%)
Sep 23, 2009
1.163
1.178
1.127
1.178
25,038
+0.01(+1.25%)
Sep 22, 2009
1.156
1.199
1.156
1.163
35,768
+0.04(+3.23%)
Sep 21, 2009
1.054
1.163
1.054
1.127
44,642
+0.11(+10.71%)
Sep 18, 2009
1.199
1.272
1.018
1.018
262,381
-0.17(-14.63%)
Sep 17, 2009
1.156
1.221
1.156
1.192
69,573
+0.04(+3.80%)
Sep 16, 2009
1.098
1.148
1.098
1.148
27,001
+0.03(+2.60%)
Sep 15, 2009
1.025
1.119
1.018
1.119
21,246
+0.05(+4.76%)
Sep 14, 2009
1.054
1.083
1.018
1.069
7,992
+0.04(+3.52%)
Sep 11, 2009
1.003
1.032
1.003
1.032
9,034
+0.01(+1.43%)
Sep 10, 2009
1.018
1.039
0.9740
1.018
16,096
+0.00(+0.00%)
Sep 09, 2009
1.018
1.018
0.9958
1.018
10,145
-0.00(-0.06%)
Sep 08, 2009
1.018
1.083
1.018
1.018
2,476
-0.01(-0.64%)
Sep 04, 2009
1.018
1.025
0.9958
1.025
3,026
-0.01(-1.40%)
Sep 03, 2009
1.061
1.061
0.9086
1.039
41,134
-0.01(-0.69%)
Sep 02, 2009
1.010
1.054
1.003
1.047
7,291
+0.04(+4.35%)
Sep 01, 2009
1.097
1.098
1.003
1.003
15,917
-0.05(-4.83%)
Aug 31, 2009
1.098
1.098
1.054
1.054
26,568
-0.03(-2.77%)
Aug 28, 2009
1.105
1.105
1.076
1.084
6,472
-0.05(-4.40%)
Aug 27, 2009
1.141
1.141
1.117
1.134
22,224
+0.01(+1.29%)
Aug 26, 2009
1.134
1.148
1.090
1.119
9,148
-0.01(-1.28%)
Aug 25, 2009
1.127
1.134
1.115
1.134
1,375
-0.02(-1.89%)
Aug 24, 2009
1.148
1.163
1.105
1.156
79,688
+0.04(+3.92%)
Aug 21, 2009
1.061
1.112
0.9958
1.112
34,712
+0.07(+6.99%)
Aug 20, 2009
1.039
1.054
1.039
1.039
17,065
+0.04(+3.62%)
Aug 19, 2009
1.061
1.061
0.9886
1.003
4,402
-0.05(-4.83%)
Aug 18, 2009
1.032
1.054
1.003
1.054
12,794
+0.02(+2.11%)
Aug 17, 2009
1.032
1.039
0.9958
1.032
7,188
+0.04(+3.65%)
Aug 14, 2009
1.003
1.025
0.9231
0.9958
28,155
+0.01(+1.48%)
Aug 13, 2009
0.9813
1.025
0.9740
0.9813
52,277
+0.01(+1.50%)
Aug 12, 2009
0.9958
1.018
0.9086
0.9668
67,843
-0.05(-5.00%)
Aug 11, 2009
0.9813
1.022
0.9740
1.018
47,531
+0.02(+2.19%)
Aug 10, 2009
1.003
1.076
0.9813
0.9958
40,109
-0.02(-2.14%)
Aug 07, 2009
1.047
1.054
0.9595
1.018
31,856
-0.04(-4.11%)
Aug 06, 2009
1.003
1.076
0.9886
1.061
17,609
+0.04(+4.29%)
Aug 05, 2009
1.010
1.039
1.010
1.018
14,445
+0.00(+0.00%)
Aug 04, 2009
1.025
1.148
1.018
1.018
29,715
-0.01(-0.71%)
Aug 03, 2009
0.9668
1.054
0.9668
1.025
27,525
+0.01(+0.71%)
Jul 31, 2009
1.025
1.076
1.003
1.018
14,699
+0.00(+0.00%)
Jul 30, 2009
1.127
1.128
1.018
1.018
31,713
-0.09(-7.90%)
Jul 29, 2009
1.032
1.105
1.018
1.105
3,783
+0.07(+7.04%)
Jul 28, 2009
1.076
1.076
1.018
1.032
19,810
-0.06(-5.33%)
Jul 27, 2009
1.105
1.105
1.090
1.090
14,720
-0.04(-3.23%)
Jul 24, 2009
1.061
1.199
1.061
1.127
484
+0.05(+4.73%)
Jul 23, 2009
1.069
1.076
1.018
1.076
33,278
-0.01(-1.33%)
Jul 22, 2009
1.039
1.112
1.039
1.090
52,126
+0.07(+6.38%)
Jul 21, 2009
1.018
1.047
1.018
1.025
22,011
+0.01(+0.71%)
Jul 20, 2009
1.025
1.054
1.018
1.018
22,942
-0.03(-2.78%)
Jul 17, 2009
1.018
1.061
0.9886
1.047
26,137
+0.03(+2.86%)
Jul 16, 2009
0.9522
1.025
0.9450
1.018
91,232
+0.09(+9.37%)
Jul 15, 2009
0.9086
0.9522
0.9086
0.9304
73,170
+0.01(+0.79%)
Jul 14, 2009
0.9013
1.003
0.9013
0.9231
41,754
+0.02(+2.42%)
Jul 13, 2009
0.8868
0.9086
0.8650
0.9013
152,980
+0.01(+1.64%)
Jul 10, 2009
0.8795
0.8941
0.8010
0.8868
89,237
+0.01(+0.83%)
Jul 09, 2009
0.9086
0.9231
0.8795
0.8795
35,089
-0.03(-3.20%)
Jul 08, 2009
0.9304
0.9377
0.9013
0.9086
38,272
-0.04(-3.85%)
Jul 07, 2009
0.9522
0.9668
0.9304
0.9450
75,780
-0.04(-3.70%)
Jul 06, 2009
0.9740
0.9958
0.9450
0.9813
72,485
-0.01(-1.46%)
Jul 02, 2009
0.9886
1.018
0.9886
0.9958
57,400
-0.06(-5.52%)
Jul 01, 2009
1.032
1.061
0.9958
1.054
43,273
+0.02(+2.11%)
Jun 30, 2009
1.025
1.047
1.018
1.032
57,973
-0.02(-2.07%)
Jun 29, 2009
1.039
1.105
1.039
1.054
111,790
+0.02(+2.11%)
Jun 26, 2009
1.098
1.112
1.032
1.032
1,272,878
-0.07(-5.96%)
Jun 25, 2009
1.076
1.112
1.061
1.098
56,673
+0.02(+2.03%)
Jun 24, 2009
1.192
1.192
1.054
1.076
102,618
-0.06(-5.13%)
Jun 23, 2009
1.148
1.207
1.018
1.134
72,649
-0.01(-0.64%)
Jun 22, 2009
1.178
1.178
1.083
1.141
126,022
-0.03(-2.48%)
Jun 19, 2009
1.185
1.185
1.141
1.170
97,035
+0.01(+1.26%)
Jun 18, 2009
1.163
1.214
1.141
1.156
57,176
-0.01(-1.24%)
Jun 17, 2009
1.112
1.170
1.090
1.170
99,339
+0.05(+4.55%)
Jun 16, 2009
1.148
1.148
1.098
1.119
34,631
-0.01(-0.65%)
Jun 15, 2009
1.127
1.163
1.119
1.127
39,879
+0.01(+0.65%)
Jun 12, 2009
1.127
1.170
1.083
1.119
161,257
-0.02(-1.91%)
Jun 11, 2009
1.127
1.170
1.127
1.141
50,659
+0.01(+1.29%)
Jun 10, 2009
1.236
1.243
1.127
1.127
81,605
-0.08(-6.63%)
Jun 09, 2009
1.170
1.207
1.105
1.207
145,578
+0.04(+3.75%)
Jun 08, 2009
1.141
1.178
1.127
1.163
95,263
+0.00(+0.00%)
Jun 05, 2009
1.214
1.214
1.127
1.163
69,175
+0.01(+0.63%)
Jun 04, 2009
1.192
1.207
1.127
1.156
85,861
-0.03(-2.45%)
Jun 03, 2009
1.199
1.250
1.127
1.185
138,288
-0.01(-1.21%)
Jun 02, 2009
1.265
1.287
1.156
1.199
106,969
-0.10(-7.82%)
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.