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
Builders Firstsource
(NQ:
BLDR
)
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
3.600
3.610
3.330
3.370
165,957
-0.23(-6.39%)
May 27, 2010
3.450
3.600
3.330
3.600
145,160
+0.28(+8.43%)
May 26, 2010
3.350
3.680
3.290
3.320
116,108
+0.01(+0.30%)
May 25, 2010
3.170
3.320
3.120
3.310
133,307
-0.02(-0.60%)
May 24, 2010
3.360
3.540
3.300
3.330
74,376
-0.04(-1.19%)
May 21, 2010
3.200
3.550
3.130
3.370
156,763
+0.11(+3.37%)
May 20, 2010
3.255
3.560
3.230
3.260
193,062
-0.23(-6.59%)
May 19, 2010
3.600
3.780
3.450
3.490
180,150
-0.11(-3.06%)
May 18, 2010
3.900
3.990
3.550
3.600
120,192
-0.21(-5.51%)
May 17, 2010
3.790
3.840
3.555
3.810
110,746
+0.07(+1.87%)
May 14, 2010
3.830
3.830
3.660
3.740
80,897
-0.16(-4.10%)
May 13, 2010
4.070
4.100
3.850
3.900
80,167
-0.20(-4.88%)
May 12, 2010
3.870
4.130
3.850
4.100
175,252
+0.23(+5.94%)
May 11, 2010
3.920
3.990
3.600
3.870
115,823
+0.11(+2.93%)
May 10, 2010
3.640
3.760
3.540
3.760
206,813
+0.32(+9.30%)
May 07, 2010
3.650
3.780
3.380
3.440
276,230
-0.18(-4.97%)
May 06, 2010
3.700
4.000
3.550
3.620
273,770
-0.12(-3.21%)
May 05, 2010
3.770
3.860
3.700
3.740
212,547
-0.09(-2.35%)
May 04, 2010
3.930
3.930
3.671
3.830
218,907
-0.18(-4.49%)
May 03, 2010
3.850
4.050
3.810
4.010
170,944
+0.17(+4.43%)
Apr 30, 2010
4.080
4.080
3.800
3.840
229,100
-0.25(-6.11%)
Apr 29, 2010
3.910
4.150
3.850
4.090
173,079
+0.23(+5.96%)
Apr 28, 2010
3.840
3.950
3.760
3.860
171,031
+0.05(+1.31%)
Apr 27, 2010
4.000
4.090
3.800
3.810
248,313
-0.21(-5.22%)
Apr 26, 2010
4.030
4.300
3.880
4.020
317,709
+0.02(+0.50%)
Apr 23, 2010
4.040
4.065
3.720
4.000
720,469
-0.08(-1.96%)
Apr 22, 2010
3.860
4.190
3.830
4.080
782,885
+0.14(+3.55%)
Apr 21, 2010
3.740
3.940
3.740
3.940
311,744
+0.22(+5.91%)
Apr 20, 2010
3.650
3.750
3.550
3.720
139,646
+0.09(+2.48%)
Apr 19, 2010
3.590
3.700
3.590
3.630
322,250
-0.01(-0.27%)
Apr 16, 2010
3.710
3.771
3.540
3.640
741,260
-0.07(-1.89%)
Apr 15, 2010
3.630
3.757
3.620
3.710
238,236
+0.06(+1.64%)
Apr 14, 2010
3.600
3.690
3.520
3.650
371,006
+0.09(+2.53%)
Apr 13, 2010
3.420
3.610
3.420
3.560
297,200
+0.14(+4.09%)
Apr 12, 2010
3.500
3.500
3.370
3.420
194,794
-0.07(-2.01%)
Apr 09, 2010
3.490
3.550
3.420
3.490
173,704
-0.01(-0.29%)
Apr 08, 2010
3.490
3.550
3.450
3.500
239,008
+0.02(+0.57%)
Apr 07, 2010
3.390
3.490
3.370
3.480
339,122
+0.07(+2.05%)
Apr 06, 2010
3.390
3.420
3.320
3.410
246,097
+0.02(+0.59%)
Apr 05, 2010
3.170
3.400
3.150
3.390
278,456
+0.23(+7.28%)
Apr 01, 2010
3.180
3.160
3.160
3.160
164,500
+0.01(+0.32%)
Mar 31, 2010
3.110
3.150
3.110
3.150
270,177
+0.01(+0.32%)
Mar 30, 2010
3.120
3.200
3.120
3.140
157,074
+0.03(+0.96%)
Mar 29, 2010
3.070
3.150
3.070
3.110
106,921
+0.04(+1.30%)
Mar 26, 2010
3.070
3.110
3.030
3.070
222,109
+0.02(+0.66%)
Mar 25, 2010
3.160
3.260
3.050
3.050
130,518
-0.09(-2.87%)
Mar 24, 2010
3.280
3.290
3.100
3.140
109,109
-0.15(-4.56%)
Mar 23, 2010
3.290
3.310
3.160
3.290
105,833
+0.01(+0.30%)
Mar 22, 2010
3.130
3.320
3.070
3.280
134,536
+0.12(+3.80%)
Mar 19, 2010
3.290
3.300
3.050
3.160
639,762
-0.11(-3.36%)
Mar 18, 2010
3.090
3.290
3.050
3.270
524,337
+0.17(+5.48%)
Mar 17, 2010
3.110
3.170
3.080
3.100
245,945
-0.01(-0.32%)
Mar 16, 2010
3.110
3.140
3.030
3.110
743,493
+0.01(+0.32%)
Mar 15, 2010
3.060
3.150
3.030
3.100
120,697
-0.04(-1.27%)
Mar 12, 2010
3.160
3.170
3.090
3.140
155,627
-0.05(-1.57%)
Mar 11, 2010
3.150
3.190
3.100
3.190
88,154
+0.01(+0.31%)
Mar 10, 2010
3.130
3.250
3.080
3.180
117,133
+0.06(+1.92%)
Mar 09, 2010
3.100
3.160
3.070
3.120
51,616
+0.01(+0.32%)
Mar 08, 2010
3.110
3.150
3.060
3.110
77,999
+0.00(+0.00%)
Mar 05, 2010
3.060
3.110
3.010
3.110
200,637
+0.07(+2.30%)
Mar 04, 2010
3.050
3.080
3.000
3.040
90,403
+0.00(+0.00%)
Mar 03, 2010
3.050
3.090
3.020
3.040
204,725
+0.00(+0.00%)
Mar 02, 2010
3.040
3.060
3.020
3.040
148,084
+0.01(+0.33%)
Mar 01, 2010
3.010
3.080
3.000
3.030
245,666
+0.03(+1.00%)
Feb 26, 2010
2.990
3.013
2.960
3.000
411,506
+0.00(+0.00%)
Feb 25, 2010
2.920
3.030
2.920
3.000
409,428
+0.03(+1.01%)
Feb 24, 2010
2.980
2.980
2.910
2.970
136,218
+0.00(+0.00%)
Feb 23, 2010
3.110
3.160
2.950
2.970
555,461
-0.14(-4.50%)
Feb 22, 2010
3.010
3.140
2.960
3.110
640,142
+0.10(+3.32%)
Feb 19, 2010
3.000
3.050
2.970
3.010
610,066
+0.01(+0.33%)
Feb 18, 2010
3.010
3.010
2.940
3.000
281,572
-0.02(-0.66%)
Feb 17, 2010
3.010
3.050
2.980
3.020
289,831
+0.02(+0.67%)
Feb 16, 2010
3.010
3.010
2.900
3.000
373,736
+0.01(+0.33%)
Feb 12, 2010
2.960
2.990
2.990
2.990
81,700
-0.01(-0.33%)
Feb 11, 2010
2.950
3.000
2.900
3.000
120,044
+0.03(+1.01%)
Feb 10, 2010
2.870
2.990
2.810
2.970
173,996
+0.07(+2.41%)
Feb 09, 2010
3.010
3.050
2.880
2.900
152,783
-0.06(-2.03%)
Feb 08, 2010
3.020
3.020
2.950
2.960
353,630
-0.07(-2.31%)
Feb 05, 2010
3.000
3.040
2.860
3.030
398,687
+0.03(+1.00%)
Feb 04, 2010
3.170
3.190
2.970
3.000
499,752
-0.19(-5.96%)
Feb 03, 2010
3.350
3.380
3.180
3.190
386,291
-0.14(-4.20%)
Feb 02, 2010
3.350
3.420
3.310
3.330
434,699
-0.01(-0.30%)
Feb 01, 2010
3.370
3.400
3.290
3.340
313,519
-0.01(-0.30%)
Jan 29, 2010
3.380
3.410
3.310
3.350
1,074,006
+0.00(+0.00%)
Jan 28, 2010
3.410
3.470
3.340
3.350
280,426
-0.04(-1.18%)
Jan 27, 2010
3.420
3.430
3.320
3.390
150,484
+0.00(+0.00%)
Jan 26, 2010
3.380
3.450
3.340
3.390
243,764
+0.01(+0.30%)
Jan 25, 2010
3.410
3.420
3.320
3.380
222,330
+0.02(+0.60%)
Jan 22, 2010
3.500
3.500
3.320
3.360
527,336
-0.14(-4.00%)
Jan 21, 2010
3.660
3.720
3.500
3.500
201,265
-0.14(-3.85%)
Jan 20, 2010
3.850
3.870
3.620
3.640
71,922
-0.25(-6.43%)
Jan 19, 2010
3.790
3.890
3.640
3.890
392,806
+0.29(+8.06%)
Jan 15, 2010
3.680
3.600
3.600
3.600
349,700
-0.08(-2.17%)
Jan 14, 2010
3.750
3.830
3.640
3.680
385,890
-0.05(-1.34%)
Jan 13, 2010
3.780
3.950
3.700
3.730
396,209
-0.02(-0.53%)
Jan 12, 2010
3.580
4.070
3.580
3.750
567,273
+0.16(+4.46%)
Jan 11, 2010
3.580
3.600
3.540
3.590
686,711
+0.05(+1.41%)
Jan 08, 2010
3.560
3.630
3.500
3.540
391,398
-0.03(-0.84%)
Jan 07, 2010
3.610
3.620
3.560
3.570
351,339
-0.03(-0.83%)
Jan 06, 2010
3.570
3.610
3.570
3.600
270,990
+0.01(+0.28%)
Jan 05, 2010
3.770
3.790
3.566
3.590
284,626
-0.18(-4.77%)
Jan 04, 2010
3.930
3.930
3.750
3.770
494,347
-0.07(-1.82%)
Dec 31, 2009
3.830
3.840
3.840
3.840
211,900
+0.02(+0.52%)
Dec 30, 2009
3.920
3.980
3.790
3.820
207,881
-0.11(-2.80%)
Dec 29, 2009
3.960
4.000
3.820
3.930
287,936
+0.00(+0.00%)
Dec 28, 2009
4.240
4.240
3.870
3.930
187,169
-0.28(-6.65%)
Dec 24, 2009
4.400
4.400
4.150
4.210
60,941
-0.15(-3.44%)
Dec 23, 2009
4.540
4.640
4.220
4.360
161,691
-0.13(-2.90%)
Dec 22, 2009
4.460
4.720
4.400
4.490
171,214
+0.07(+1.58%)
Dec 21, 2009
4.660
4.820
4.370
4.420
283,519
-0.26(-5.56%)
Dec 18, 2009
4.050
4.890
3.960
4.680
1,118,597
+0.75(+19.08%)
Dec 17, 2009
3.800
4.000
3.700
3.930
330,768
-0.12(-2.96%)
Dec 16, 2009
4.020
4.090
3.900
4.050
254,143
+0.06(+1.50%)
Dec 15, 2009
3.940
4.030
3.890
3.990
40,494
+0.02(+0.50%)
Dec 14, 2009
3.900
4.000
3.800
3.970
29,045
-0.01(-0.25%)
Dec 11, 2009
4.020
4.060
3.865
3.980
31,167
-0.02(-0.50%)
Dec 10, 2009
3.920
4.020
3.820
4.000
72,760
+0.11(+2.83%)
Dec 09, 2009
3.940
3.973
3.800
3.890
45,265
-0.04(-1.02%)
Dec 08, 2009
4.020
4.090
3.930
3.930
43,776
-0.10(-2.48%)
Dec 07, 2009
4.050
4.100
3.980
4.030
81,142
-0.01(-0.25%)
Dec 04, 2009
3.910
4.040
3.910
4.040
128,697
+0.24(+6.32%)
Dec 03, 2009
3.910
3.930
3.770
3.800
142,051
-0.10(-2.56%)
Dec 02, 2009
3.980
4.000
3.810
3.900
32,994
-0.07(-1.76%)
Dec 01, 2009
3.880
4.000
3.550
3.970
52,606
+0.16(+4.20%)
Nov 30, 2009
3.780
3.900
3.700
3.810
555,966
+0.03(+0.79%)
Nov 27, 2009
3.700
3.830
3.700
3.780
37,730
+0.02(+0.53%)
Nov 25, 2009
3.860
3.930
3.721
3.760
74,867
-0.06(-1.57%)
Nov 24, 2009
3.850
3.890
3.800
3.820
84,405
-0.04(-1.04%)
Nov 23, 2009
3.910
3.970
3.780
3.860
58,592
+0.04(+1.05%)
Nov 20, 2009
3.810
3.910
3.790
3.820
72,475
-0.03(-0.78%)
Nov 19, 2009
3.840
3.980
3.790
3.850
75,062
-0.03(-0.77%)
Nov 18, 2009
3.860
3.880
3.770
3.880
61,912
+0.01(+0.26%)
Nov 17, 2009
3.860
3.912
3.800
3.870
28,089
-0.01(-0.26%)
Nov 16, 2009
3.810
3.910
3.790
3.880
61,422
+0.11(+2.92%)
Nov 13, 2009
3.790
3.850
3.600
3.770
69,881
+0.11(+3.01%)
Nov 12, 2009
3.980
4.110
3.620
3.660
140,526
-0.32(-8.04%)
Nov 11, 2009
4.110
4.320
3.970
3.980
77,857
-0.06(-1.49%)
Nov 10, 2009
4.290
4.400
4.010
4.040
33,394
-0.24(-5.61%)
Nov 09, 2009
4.110
4.320
4.090
4.280
48,817
+0.22(+5.42%)
Nov 06, 2009
4.200
4.500
4.020
4.060
70,767
-0.23(-5.36%)
Nov 05, 2009
3.700
4.330
3.642
4.290
97,910
+0.65(+17.86%)
Nov 04, 2009
3.880
4.000
3.630
3.640
72,664
-0.20(-5.21%)
Nov 03, 2009
3.610
3.880
3.500
3.840
50,988
+0.12(+3.23%)
Nov 02, 2009
3.910
4.120
3.700
3.720
116,499
-0.17(-4.37%)
Oct 30, 2009
4.230
4.370
3.800
3.890
175,600
-0.42(-9.74%)
Oct 29, 2009
4.500
4.510
4.290
4.310
94,924
-0.14(-3.15%)
Oct 28, 2009
4.500
4.630
4.430
4.450
132,251
-0.08(-1.77%)
Oct 27, 2009
4.430
4.620
4.390
4.530
145,900
+0.11(+2.49%)
Oct 26, 2009
4.330
4.490
4.280
4.420
118,282
+0.04(+0.91%)
Oct 23, 2009
4.310
4.470
4.110
4.380
204,585
-0.17(-3.74%)
Oct 22, 2009
4.270
4.590
4.250
4.550
57,326
+0.26(+6.06%)
Oct 21, 2009
4.570
4.730
4.260
4.290
75,448
-0.26(-5.71%)
Oct 20, 2009
4.600
5.030
4.530
4.550
108,516
-0.39(-7.89%)
Oct 19, 2009
5.170
5.220
4.895
4.940
37,913
-0.19(-3.70%)
Oct 16, 2009
5.100
5.220
4.820
5.130
68,415
-0.06(-1.16%)
Oct 15, 2009
5.110
5.250
4.780
5.190
72,881
+0.10(+1.96%)
Oct 14, 2009
5.190
5.190
4.930
5.090
64,026
+0.04(+0.79%)
Oct 13, 2009
5.010
5.130
4.880
5.050
46,683
+0.04(+0.80%)
Oct 12, 2009
4.930
5.160
4.910
5.010
80,404
-0.10(-1.96%)
Oct 09, 2009
5.160
5.210
5.030
5.110
74,132
-0.06(-1.16%)
Oct 08, 2009
5.140
5.270
5.090
5.170
119,391
+0.11(+2.17%)
Oct 07, 2009
5.280
5.280
5.050
5.060
127,490
-0.22(-4.17%)
Oct 06, 2009
4.820
5.300
4.820
5.280
321,532
+0.41(+8.42%)
Oct 05, 2009
4.500
4.880
4.240
4.870
233,644
+0.39(+8.71%)
Oct 02, 2009
4.450
4.490
4.290
4.480
447,536
+0.01(+0.22%)
Oct 01, 2009
4.330
4.490
4.330
4.470
232,826
+0.11(+2.52%)
Sep 30, 2009
4.230
4.360
4.220
4.360
127,818
+0.16(+3.81%)
Sep 29, 2009
4.240
4.280
4.170
4.200
190,079
-0.03(-0.71%)
Sep 28, 2009
4.160
4.270
4.000
4.230
128,419
+0.11(+2.67%)
Sep 25, 2009
4.540
4.620
4.080
4.120
184,651
-0.43(-9.45%)
Sep 24, 2009
4.530
4.610
4.500
4.550
176,278
+0.07(+1.56%)
Sep 23, 2009
4.550
4.750
4.350
4.480
60,147
-0.03(-0.67%)
Sep 22, 2009
4.510
4.720
4.340
4.510
99,079
+0.06(+1.35%)
Sep 21, 2009
4.700
4.700
4.420
4.450
129,176
-0.33(-6.90%)
Sep 18, 2009
4.930
5.050
4.760
4.780
119,863
-0.11(-2.25%)
Sep 17, 2009
4.810
5.180
4.540
4.890
150,198
+0.08(+1.66%)
Sep 16, 2009
4.610
4.830
4.450
4.810
137,740
+0.19(+4.11%)
Sep 15, 2009
4.710
4.710
4.550
4.620
82,486
-0.09(-1.91%)
Sep 14, 2009
4.700
4.860
4.560
4.710
100,710
-0.07(-1.46%)
Sep 11, 2009
4.790
4.890
4.670
4.780
112,226
-0.01(-0.21%)
Sep 10, 2009
4.730
4.850
4.700
4.790
136,695
+0.05(+1.05%)
Sep 09, 2009
4.930
4.930
4.650
4.740
187,571
-0.11(-2.27%)
Sep 08, 2009
4.520
4.930
4.480
4.850
503,366
+0.41(+9.23%)
Sep 04, 2009
4.270
4.630
4.270
4.440
199,396
+0.17(+3.98%)
Sep 03, 2009
4.440
4.610
4.060
4.270
471,437
-0.04(-0.93%)
Sep 02, 2009
5.050
5.050
4.230
4.310
656,329
-0.67(-13.45%)
Sep 01, 2009
7.050
8.300
4.900
4.980
1,143,239
-2.71(-35.24%)
Aug 31, 2009
7.550
7.900
7.500
7.690
106,300
-0.02(-0.26%)
Aug 28, 2009
8.290
8.290
7.470
7.710
167,304
-0.49(-5.98%)
Aug 27, 2009
8.090
8.600
8.050
8.200
142,725
-0.05(-0.61%)
Aug 26, 2009
7.950
8.250
7.950
8.250
144,566
+0.24(+3.00%)
Aug 25, 2009
8.140
8.260
7.970
8.010
189,360
+0.01(+0.12%)
Aug 24, 2009
7.710
8.200
7.700
8.000
249,868
+0.30(+3.90%)
Aug 21, 2009
7.510
7.840
7.320
7.700
154,714
+0.38(+5.19%)
Aug 20, 2009
7.250
7.780
6.985
7.320
278,360
+0.08(+1.10%)
Aug 19, 2009
6.300
7.240
6.300
7.240
142,472
+0.88(+13.84%)
Aug 18, 2009
5.890
6.490
5.840
6.360
141,513
+0.54(+9.28%)
Aug 17, 2009
6.030
6.190
5.710
5.820
222,811
-0.37(-5.98%)
Aug 14, 2009
6.800
7.060
6.150
6.190
115,640
-0.63(-9.24%)
Aug 13, 2009
6.970
7.000
6.680
6.820
87,415
+0.03(+0.44%)
Aug 12, 2009
6.790
7.320
6.770
6.790
169,301
+0.00(+0.00%)
Aug 11, 2009
7.350
7.640
6.630
6.790
127,772
-0.73(-9.71%)
Aug 10, 2009
8.240
8.260
7.370
7.520
180,755
-0.79(-9.51%)
Aug 07, 2009
6.900
8.470
6.840
8.310
291,165
+1.61(+24.03%)
Aug 06, 2009
6.910
7.230
6.540
6.700
81,527
-0.14(-2.05%)
Aug 05, 2009
6.730
6.950
6.360
6.840
114,694
+0.09(+1.33%)
Aug 04, 2009
6.260
6.793
6.000
6.750
253,412
+0.44(+6.97%)
Aug 03, 2009
5.980
6.400
5.640
6.310
154,953
+0.45(+7.68%)
Jul 31, 2009
5.490
6.040
5.250
5.860
117,011
+0.34(+6.16%)
Jul 30, 2009
5.040
5.570
5.040
5.520
99,194
+0.57(+11.52%)
Jul 29, 2009
4.820
5.050
4.510
4.950
110,705
+0.07(+1.43%)
Jul 28, 2009
4.930
4.950
4.600
4.880
110,064
-0.07(-1.41%)
Jul 27, 2009
4.890
4.960
4.680
4.950
110,397
+0.27(+5.77%)
Jul 24, 2009
4.570
5.000
4.570
4.680
134,588
+0.12(+2.63%)
Jul 23, 2009
4.000
4.590
3.980
4.560
196,701
+0.56(+14.00%)
Jul 22, 2009
3.920
4.050
3.920
4.000
40,166
+0.07(+1.78%)
Jul 21, 2009
4.110
4.120
3.900
3.930
162,116
-0.13(-3.20%)
Jul 20, 2009
4.220
4.290
4.000
4.060
87,907
-0.11(-2.64%)
Jul 17, 2009
4.360
4.540
4.051
4.170
68,109
-0.18(-4.14%)
Jul 16, 2009
4.520
4.550
4.130
4.350
49,034
-0.11(-2.47%)
Jul 15, 2009
4.200
4.500
4.000
4.460
95,506
+0.35(+8.52%)
Jul 14, 2009
4.020
4.110
3.900
4.110
54,379
+0.09(+2.24%)
Jul 13, 2009
3.848
4.080
3.820
4.020
86,346
+0.01(+0.25%)
Jul 10, 2009
3.890
4.070
3.850
4.010
25,183
+0.09(+2.30%)
Jul 09, 2009
4.000
4.060
3.860
3.920
62,814
-0.03(-0.76%)
Jul 08, 2009
4.050
4.340
3.800
3.950
123,380
-0.05(-1.25%)
Jul 07, 2009
4.110
4.140
3.900
4.000
86,861
-0.02(-0.50%)
Jul 06, 2009
3.900
4.120
3.780
4.020
95,032
+0.08(+2.03%)
Jul 02, 2009
4.000
4.050
3.900
3.940
85,630
-0.13(-3.19%)
Jul 01, 2009
3.990
4.550
3.990
4.070
78,834
-0.09(-2.16%)
Jun 30, 2009
4.770
4.770
4.050
4.160
76,895
-0.59(-12.42%)
Jun 29, 2009
4.780
4.870
4.520
4.750
150,261
-0.15(-3.06%)
Jun 26, 2009
4.190
5.160
4.130
4.900
877,659
+0.65(+15.29%)
Jun 25, 2009
4.140
4.250
3.900
4.250
112,104
+0.28(+7.05%)
Jun 24, 2009
3.410
4.030
3.370
3.970
162,760
+0.60(+17.80%)
Jun 23, 2009
3.290
3.480
3.200
3.370
77,489
+0.11(+3.37%)
Jun 22, 2009
3.430
3.610
3.260
3.260
71,576
-0.23(-6.59%)
Jun 19, 2009
3.380
3.710
3.300
3.490
216,255
+0.24(+7.38%)
Jun 18, 2009
3.300
3.410
3.150
3.250
173,941
-0.04(-1.22%)
Jun 17, 2009
3.420
3.500
3.280
3.290
117,099
-0.12(-3.52%)
Jun 16, 2009
3.520
3.680
3.320
3.410
105,609
+0.06(+1.79%)
Jun 15, 2009
3.210
3.600
3.200
3.350
176,447
+0.15(+4.69%)
Jun 12, 2009
3.400
3.430
3.150
3.200
870,850
-0.20(-5.88%)
Jun 11, 2009
3.520
3.720
3.400
3.400
141,450
-0.09(-2.58%)
Jun 10, 2009
4.460
4.460
3.470
3.490
163,306
-0.89(-20.32%)
Jun 09, 2009
4.770
4.770
4.340
4.380
72,751
-0.32(-6.81%)
Jun 08, 2009
4.950
5.120
4.640
4.700
89,077
-0.17(-3.49%)
Jun 05, 2009
4.840
4.980
4.820
4.870
28,233
+0.08(+1.67%)
Jun 04, 2009
4.670
4.920
4.670
4.790
45,171
+0.03(+0.63%)
Jun 03, 2009
4.750
4.990
4.520
4.760
57,906
-0.14(-2.86%)
Jun 02, 2009
4.410
4.920
4.360
4.900
95,560
+0.47(+10.61%)
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.