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 (%)
May 31, 2012
38071
38211
37655
37873
912,819,392
-197.80(-0.52%)
May 30, 2012
38126
38126
37813
38071
225,851,392
-56.20(-0.15%)
May 29, 2012
37640
38144
37624
38127
176,402,592
+484.10(+1.29%)
May 28, 2012
37486
37858
37486
37643
31,668,400
+156.60(+0.42%)
May 27, 2012
37546
37682
37422
37486
0
+0.00(+0.00%)
May 26, 2012
37546
37682
37422
37486
0
+0.00(+0.00%)
May 25, 2012
37546
37682
37422
37486
131,510,400
-67.00(-0.18%)
May 24, 2012
37423
37728
37366
37553
196,244,608
+130.80(+0.35%)
May 23, 2012
37481
37481
36941
37422
201,552,400
-58.80(-0.16%)
May 22, 2012
37521
37706
37394
37481
194,263,392
-31.20(-0.08%)
May 21, 2012
36876
37541
36844
37512
173,312,000
+637.10(+1.73%)
May 20, 2012
37261
37444
36756
36875
0
+0.00(+0.00%)
May 19, 2012
37261
37444
36756
36875
0
+0.00(+0.00%)
May 18, 2012
37261
37444
36756
36875
178,622,800
-385.90(-1.04%)
May 17, 2012
37509
37741
37212
37261
195,868,000
-249.90(-0.67%)
May 16, 2012
37920
38092
37406
37511
250,484,608
-428.50(-1.13%)
May 15, 2012
38353
38548
37810
37940
230,226,800
-412.50(-1.08%)
May 14, 2012
38819
38819
38320
38352
168,399,008
-536.70(-1.38%)
May 13, 2012
39171
39203
38831
38889
0
+0.00(+0.00%)
May 12, 2012
39171
39203
38831
38889
0
+0.00(+0.00%)
May 11, 2012
39171
39203
38831
38889
174,087,200
-282.10(-0.72%)
May 10, 2012
39123
39370
39046
39171
212,816,992
+48.10(+0.12%)
May 09, 2012
39210
39220
38875
39123
264,871,200
-91.80(-0.23%)
May 08, 2012
40047
40050
38968
39215
439,689,792
-830.90(-2.07%)
May 07, 2012
39407
40046
39261
40046
251,409,792
+448.10(+1.13%)
May 06, 2012
39459
39604
39307
39597
0
+0.00(+0.00%)
May 05, 2012
39459
39604
39307
39597
0
+188.80(+0.48%)
May 04, 2012
39581
39585
39324
39409
223,984,000
-171.50(-0.43%)
May 03, 2012
39604
39844
39362
39580
264,934,000
-17.30(-0.04%)
May 02, 2012
39459
39604
39307
39597
257,144,608
+136.40(+0.35%)
May 01, 2012
39315
39466
39131
39461
0
+0.00(+0.00%)
Apr 30, 2012
39315
39466
39131
39461
161,809,200
+136.90(+0.35%)
Apr 29, 2012
39206
39384
38921
39324
0
+0.00(+0.00%)
Apr 28, 2012
39206
39384
38921
39324
0
+0.00(+0.00%)
Apr 27, 2012
39206
39384
38921
39324
220,714,592
+111.90(+0.29%)
Apr 26, 2012
39066
39235
38927
39212
177,451,600
+146.20(+0.37%)
Apr 25, 2012
38851
39068
38729
39066
259,278,208
+216.90(+0.56%)
Apr 24, 2012
38968
39066
38706
38849
226,713,792
-112.70(-0.29%)
Apr 23, 2012
39336
39336
38062
38962
347,764,000
-393.10(-1.00%)
Apr 22, 2012
39396
39607
39316
39355
0
+0.00(+0.00%)
Apr 21, 2012
39396
39607
39316
39355
0
+0.00(+0.00%)
Apr 20, 2012
39396
39607
39316
39355
112,365,200
-40.70(-0.10%)
Apr 19, 2012
39330
39614
39296
39396
206,730,000
+65.50(+0.17%)
Apr 18, 2012
39355
39399
39133
39330
167,020,608
-25.10(-0.06%)
Apr 17, 2012
39055
39443
39055
39355
193,151,392
+300.40(+0.77%)
Apr 16, 2012
39141
39510
38693
39055
140,784,192
+610.80(+1.59%)
Apr 15, 2012
39354
39355
38321
38444
0
+0.00(+0.00%)
Apr 14, 2012
39354
39355
38321
38444
0
+0.00(+0.00%)
Apr 13, 2012
39354
39355
38321
38444
189,156,192
-913.80(-2.32%)
Apr 12, 2012
39176
39358
39110
39358
174,754,000
+190.70(+0.49%)
Apr 11, 2012
39048
39378
39048
39167
161,234,400
+131.90(+0.34%)
Apr 10, 2012
39432
39655
38913
39035
167,517,600
-396.90(-1.01%)
Apr 09, 2012
39382
39432
39097
39432
150,208,000
+33.20(+0.08%)
Apr 05, 2012
39914
39914
39380
39399
0
+0.00(+0.00%)
Apr 04, 2012
39914
39914
39380
39399
106,768,600
-526.00(-1.32%)
Apr 03, 2012
39911
39943
39756
39925
126,231,200
+16.40(+0.04%)
Apr 02, 2012
39523
39964
39392
39908
153,968,608
+387.30(+0.98%)
Apr 01, 2012
39118
39568
39101
39521
0
+0.00(+0.00%)
Mar 31, 2012
39118
39568
39101
39521
0
+0.00(+0.00%)
Mar 30, 2012
39118
39568
39101
39521
262,347,200
+395.80(+1.01%)
Mar 29, 2012
38907
39200
38656
39125
262,923,392
+214.70(+0.55%)
Mar 28, 2012
38964
39033
38686
38911
164,199,808
-45.60(-0.12%)
Mar 27, 2012
38865
39135
38819
38956
243,439,392
+93.20(+0.24%)
Mar 26, 2012
38336
38942
38325
38863
202,243,008
+528.20(+1.38%)
Mar 25, 2012
38331
38423
38262
38335
0
+0.00(+0.00%)
Mar 24, 2012
38331
38423
38262
38335
0
+0.00(+0.00%)
Mar 23, 2012
38331
38423
38262
38335
197,751,600
+11.40(+0.03%)
Mar 22, 2012
38446
38446
38257
38324
136,087,808
-111.00(-0.29%)
Mar 21, 2012
38067
38444
38050
38434
230,338,592
+379.20(+1.00%)
Mar 20, 2012
38256
38276
37980
38055
123,220,400
-203.10(-0.53%)
Mar 19, 2012
38138
38311
38057
38258
0
+0.00(+0.00%)
Mar 18, 2012
38138
38311
38057
38258
0
+0.00(+0.00%)
Mar 17, 2012
38138
38311
38057
38258
0
+0.00(+0.00%)
Mar 16, 2012
38138
38311
38057
38258
380,644,192
+123.80(+0.32%)
Mar 15, 2012
37971
38143
37919
38135
169,135,392
+163.20(+0.43%)
Mar 14, 2012
38024
38083
37899
37971
188,924,400
-48.40(-0.13%)
Mar 13, 2012
37589
38049
37550
38020
145,923,600
+429.60(+1.14%)
Mar 12, 2012
37690
37742
37501
37590
130,058,000
-100.80(-0.27%)
Mar 11, 2012
37816
37938
37682
37691
0
+0.00(+0.00%)
Mar 10, 2012
37816
37938
37682
37691
193,782,000
-124.40(-0.33%)
Mar 09, 2012
37562
37824
37562
37815
201,516,192
+266.90(+0.71%)
Mar 08, 2012
37489
37675
37472
37548
151,659,008
+60.90(+0.16%)
Mar 07, 2012
38155
38155
37381
37488
230,605,200
-667.70(-1.75%)
Mar 06, 2012
38329
38333
38019
38155
162,850,000
-172.10(-0.45%)
Mar 05, 2012
38047
38332
37915
38327
0
+0.00(+0.00%)
Mar 04, 2012
38047
38332
37915
38327
0
+0.00(+0.00%)
Mar 03, 2012
38047
38332
37915
38327
202,636,800
+294.00(+0.77%)
Mar 02, 2012
37816
38064
37706
38033
205,402,800
+216.70(+0.57%)
Mar 01, 2012
38017
38282
37801
37817
801,549,376
-204.70(-0.54%)
Feb 29, 2012
37786
38116
37767
38021
225,456,192
+235.70(+0.62%)
Feb 28, 2012
37941
37941
37639
37786
244,458,592
-159.50(-0.42%)
Feb 27, 2012
38035
38103
37831
37945
0
+0.00(+0.00%)
Feb 26, 2012
38035
38103
37831
37945
0
+0.00(+0.00%)
Feb 25, 2012
38035
38103
37831
37945
270,916,416
-82.60(-0.22%)
Feb 24, 2012
37916
38094
37738
38028
247,188,400
+115.20(+0.30%)
Feb 23, 2012
37866
37947
37695
37913
208,728,400
+53.10(+0.14%)
Feb 22, 2012
38309
38317
37834
37860
217,190,400
-437.20(-1.14%)
Feb 21, 2012
37915
38297
37915
38297
41,189,200
+382.00(+1.01%)
Feb 20, 2012
38238
38413
37913
37915
0
+0.00(+0.00%)
Feb 19, 2012
38238
38413
37913
37915
0
+0.00(+0.00%)
Feb 18, 2012
38238
38413
37913
37915
211,698,800
-297.50(-0.78%)
Feb 17, 2012
37869
38212
37855
38212
205,713,200
+347.60(+0.92%)
Feb 16, 2012
37841
38113
37797
37865
254,955,392
+32.70(+0.09%)
Feb 15, 2012
38197
38242
37738
37832
292,509,792
-372.40(-0.97%)
Feb 14, 2012
38150
38413
38150
38204
224,590,592
+55.10(+0.14%)
Feb 13, 2012
38238
38149
38149
38149
0
+0.00(+0.00%)
Feb 12, 2012
38238
38238
37815
38149
0
+0.00(+0.00%)
Feb 11, 2012
38238
38238
37815
38149
215,069,600
-93.10(-0.24%)
Feb 10, 2012
38140
38305
38105
38242
245,793,792
+101.70(+0.27%)
Feb 09, 2012
38063
38188
37891
38141
265,555,392
+78.20(+0.21%)
Feb 08, 2012
38092
38221
37892
38062
226,463,392
-30.40(-0.08%)
Feb 07, 2012
37712
38230
37711
38093
0
+0.00(+0.00%)
Feb 06, 2012
37712
38230
37711
38093
0
+0.00(+0.00%)
Feb 05, 2012
37712
38230
37711
38093
0
+0.00(+0.00%)
Feb 04, 2012
37712
38230
37711
38093
310,275,392
+381.60(+1.01%)
Feb 03, 2012
37710
37854
37608
37711
359,909,184
+1.60(+0.00%)
Feb 02, 2012
37425
37878
37425
37710
274,897,216
+286.90(+0.77%)
Feb 01, 2012
37259
37685
37218
37423
367,430,784
+181.10(+0.49%)
Jan 31, 2012
37173
37299
36737
37242
153,454,400
+56.90(+0.15%)
Jan 30, 2012
37241
37267
37082
37185
0
+0.00(+0.00%)
Jan 29, 2012
37241
37267
37082
37185
0
+0.00(+0.00%)
Jan 28, 2012
37241
37267
37082
37185
128,489,000
-56.10(-0.15%)
Jan 27, 2012
37216
37629
37208
37241
300,167,008
+27.90(+0.07%)
Jan 26, 2012
36854
37217
36757
37213
191,269,408
+359.60(+0.98%)
Jan 25, 2012
37185
37202
36736
36853
195,788,192
-342.40(-0.92%)
Jan 24, 2012
37398
37459
37105
37196
108,783,400
-188.50(-0.50%)
Jan 23, 2012
37673
37673
37234
37384
0
+0.00(+0.00%)
Jan 22, 2012
37673
37673
37234
37384
0
+0.00(+0.00%)
Jan 21, 2012
37673
37673
37234
37384
192,269,408
-295.90(-0.79%)
Jan 20, 2012
37524
38128
37524
37680
285,559,008
+173.30(+0.46%)
Jan 19, 2012
36601
37509
36541
37507
307,468,992
+905.60(+2.47%)
Jan 18, 2012
36918
37105
36533
36601
220,691,392
-315.00(-0.85%)
Jan 17, 2012
36560
36916
36544
36916
35,664,200
+367.60(+1.01%)
Jan 16, 2012
37297
37314
36428
36549
0
+0.00(+0.00%)
Jan 15, 2012
37297
37314
36428
36549
0
+0.00(+0.00%)
Jan 14, 2012
37297
37314
36428
36549
170,236,992
-772.40(-2.07%)
Jan 13, 2012
37309
37490
37226
37321
189,118,400
+13.40(+0.04%)
Jan 12, 2012
37179
37366
37097
37308
177,335,008
+116.70(+0.31%)
Jan 11, 2012
36806
37347
36806
37191
178,880,000
+405.60(+1.10%)
Jan 10, 2012
36809
36938
36592
36785
150,829,600
-18.80(-0.05%)
Jan 09, 2012
37020
37208
36716
36804
0
+0.00(+0.00%)
Jan 08, 2012
37020
37208
36716
36804
0
+0.00(+0.00%)
Jan 07, 2012
37020
37208
36716
36804
129,456,800
-213.80(-0.58%)
Jan 06, 2012
37377
37377
36992
37018
187,662,592
-369.70(-0.99%)
Jan 05, 2012
37382
37522
37307
37388
150,435,200
+3.30(+0.01%)
Jan 04, 2012
37335
37696
37335
37384
140,639,008
+49.30(+0.13%)
Jan 03, 2012
37078
37396
37032
37335
17,919,600
+257.50(+0.69%)
Jan 01, 2012
37187
37379
37054
37078
0
+0.00(+0.00%)
Dec 31, 2011
37187
37379
37054
37078
112,190,000
-108.20(-0.29%)
Dec 30, 2011
36647
37186
36622
37186
84,181,400
+540.80(+1.48%)
Dec 29, 2011
37095
37159
36509
36645
75,657,400
-446.50(-1.20%)
Dec 28, 2011
37216
37216
37014
37091
75,065,400
-126.60(-0.34%)
Dec 27, 2011
37044
37243
36817
37218
0
+176.60(+0.48%)
Dec 26, 2011
37078
37231
36958
37041
0
+0.00(+0.00%)
Dec 25, 2011
37078
37231
36958
37041
0
+0.00(+0.00%)
Dec 24, 2011
37078
37231
36958
37041
92,490,600
-25.40(-0.07%)
Dec 23, 2011
36630
37067
36630
37067
148,271,600
+438.70(+1.20%)
Dec 22, 2011
36239
36630
36043
36628
104,261,200
+388.70(+1.07%)
Dec 21, 2011
35620
36373
35620
36239
189,240,192
+651.60(+1.83%)
Dec 20, 2011
36063
36441
35567
35588
117,844,800
-466.80(-1.29%)
Dec 19, 2011
36008
36289
35784
36055
0
+0.00(+0.00%)
Dec 18, 2011
36008
36289
35784
36055
0
+0.00(+0.00%)
Dec 17, 2011
36008
36289
35784
36055
435,964,608
+47.70(+0.13%)
Dec 16, 2011
36013
36393
35890
36007
196,700,608
-5.80(-0.02%)
Dec 15, 2011
36471
36508
35939
36013
149,844,192
-458.70(-1.26%)
Dec 14, 2011
37228
37511
36272
36471
203,730,592
-755.80(-2.03%)
Dec 13, 2011
36629
37227
36622
37227
0
+0.00(+0.00%)
Dec 12, 2011
36629
37227
36622
37227
0
+0.00(+0.00%)
Dec 11, 2011
36629
37227
36622
37227
0
+0.00(+0.00%)
Dec 10, 2011
36629
37227
36622
37227
260,527,392
+585.90(+1.60%)
Dec 09, 2011
37042
37042
36545
36641
223,661,600
-413.30(-1.12%)
Dec 08, 2011
37088
37156
36932
37055
200,964,000
-16.60(-0.04%)
Dec 07, 2011
37094
37137
36855
37071
172,400,800
-32.00(-0.09%)
Dec 06, 2011
36756
37249
36565
37103
223,510,000
+347.10(+0.94%)
Dec 05, 2011
36615
36978
36615
36756
0
+0.00(+0.00%)
Dec 04, 2011
36615
36978
36615
36756
0
+0.00(+0.00%)
Dec 03, 2011
36615
36978
36615
36756
137,588,992
+188.50(+0.52%)
Dec 02, 2011
36829
37148
36546
36568
250,881,408
-261.50(-0.71%)
Dec 01, 2011
35742
36844
35742
36829
740,007,424
+1120.40(+3.14%)
Nov 30, 2011
35558
36260
35457
35709
247,153,408
+150.50(+0.42%)
Nov 29, 2011
34574
35961
34574
35558
220,604,608
+985.20(+2.85%)
Nov 28, 2011
35336
35689
34573
34573
0
+0.00(+0.00%)
Nov 27, 2011
35336
35689
34573
34573
0
+0.00(+0.00%)
Nov 26, 2011
35336
35689
34573
34573
154,283,600
-750.60(-2.12%)
Nov 25, 2011
35376
35649
35281
35324
46,874,000
-52.00(-0.15%)
Nov 24, 2011
35970
35970
35288
35376
185,674,000
-594.00(-1.65%)
Nov 23, 2011
36287
36287
35602
35970
179,855,008
-314.60(-0.87%)
Nov 22, 2011
36117
36556
36016
36284
0
+0.00(+0.00%)
Nov 21, 2011
36117
36556
36016
36284
0
+0.00(+0.00%)
Nov 20, 2011
36117
36556
36016
36284
0
+0.00(+0.00%)
Nov 19, 2011
36117
36556
36016
36284
148,378,000
+173.50(+0.48%)
Nov 18, 2011
36708
36954
36082
36111
210,637,792
-597.70(-1.63%)
Nov 17, 2011
37292
37292
36679
36708
210,794,208
-585.00(-1.57%)
Nov 16, 2011
37072
37377
36893
37293
262,590,400
+223.50(+0.60%)
Nov 15, 2011
37554
37561
36937
37070
159,764,400
-485.70(-1.29%)
Nov 14, 2011
36627
37556
36627
37556
0
+0.00(+0.00%)
Nov 13, 2011
36627
37556
36627
37556
0
+0.00(+0.00%)
Nov 12, 2011
36627
37556
36627
37556
448,236,608
+940.50(+2.57%)
Nov 11, 2011
36542
36952
36542
36615
385,610,400
+61.20(+0.17%)
Nov 10, 2011
37342
37342
36552
36554
246,664,992
-797.90(-2.14%)
Nov 09, 2011
37045
37352
36948
37352
210,905,200
+327.20(+0.88%)
Nov 08, 2011
36711
37138
36514
37025
218,819,600
+335.20(+0.91%)
Nov 07, 2011
36579
36715
36389
36689
0
+0.00(+0.00%)
Nov 06, 2011
36579
36715
36389
36689
0
+0.00(+0.00%)
Nov 04, 2011
36579
36715
36389
36689
243,881,600
+110.30(+0.30%)
Nov 03, 2011
35756
36687
35756
36579
288,832,608
+836.50(+2.34%)
Nov 02, 2011
36162
36162
35174
35743
0
+0.00(+0.00%)
Nov 01, 2011
36162
36162
35174
35743
245,573,408
-417.40(-1.15%)
Oct 31, 2011
36708
37334
36160
36160
248,382,400
-548.60(-1.49%)
Oct 30, 2011
36727
37170
36361
36709
0
+0.00(+0.00%)
Oct 29, 2011
36727
37170
36361
36709
0
+0.00(+0.00%)
Oct 28, 2011
36727
37170
36361
36709
312,206,400
-18.60(-0.05%)
Oct 27, 2011
35845
37011
35845
36727
389,285,408
+908.60(+2.54%)
Oct 26, 2011
35290
36012
35239
35819
265,403,200
+528.50(+1.50%)
Oct 25, 2011
35266
35374
35027
35290
206,840,608
+24.50(+0.07%)
Oct 24, 2011
35025
35584
34884
35266
201,861,792
+244.90(+0.70%)
Oct 23, 2011
34394
35111
34392
35021
0
+0.00(+0.00%)
Oct 22, 2011
34394
35111
34392
35021
0
+0.00(+0.00%)
Oct 21, 2011
34394
35111
34392
35021
207,992,992
+625.20(+1.82%)
Oct 20, 2011
34523
34736
34211
34396
239,422,800
-127.80(-0.37%)
Oct 19, 2011
35012
35089
34408
34523
223,573,792
-488.40(-1.39%)
Oct 18, 2011
34127
35052
34012
35012
273,720,992
+886.00(+2.60%)
Oct 17, 2011
34848
34849
34056
34126
221,052,608
-722.70(-2.07%)
Oct 16, 2011
34585
35047
34585
34848
0
+0.00(+0.00%)
Oct 15, 2011
34585
35047
34585
34848
0
+0.00(+0.00%)
Oct 14, 2011
34585
35047
34585
34848
269,946,400
+263.60(+0.76%)
Oct 13, 2011
34449
34648
34152
34585
302,297,600
+114.40(+0.33%)
Oct 12, 2011
33686
34586
33684
34470
361,344,000
+788.60(+2.34%)
Oct 11, 2011
33547
33892
33365
33682
171,610,800
+134.60(+0.40%)
Oct 10, 2011
33036
33735
33027
33547
160,623,008
+542.10(+1.64%)
Oct 09, 2011
33296
33618
32811
33005
0
+0.00(+0.00%)
Oct 08, 2011
33296
33618
32811
33005
0
+0.00(+0.00%)
Oct 07, 2011
33296
33618
32811
33005
294,795,200
-274.60(-0.83%)
Oct 06, 2011
33000
33433
32755
33280
295,096,192
+279.40(+0.85%)
Oct 05, 2011
33024
33289
32821
33000
315,104,384
+34.10(+0.10%)
Oct 04, 2011
33132
33132
32258
32966
478,428,800
-167.70(-0.51%)
Oct 03, 2011
33505
33575
32877
33134
295,803,584
-369.40(-1.10%)
Oct 01, 2011
33686
33759
32896
33503
0
+0.00(+0.00%)
Sep 30, 2011
33686
33759
32896
33503
324,165,792
-182.90(-0.54%)
Sep 29, 2011
33471
34183
33471
33686
277,333,408
+248.00(+0.74%)
Sep 28, 2011
33784
34078
33338
33438
251,182,208
-345.50(-1.02%)
Sep 27, 2011
33391
34491
33391
33784
304,890,592
+397.80(+1.19%)
Sep 26, 2011
32600
33527
32569
33386
454,237,184
+797.50(+2.45%)
Sep 25, 2011
32380
32656
32109
32588
0
+0.00(+0.00%)
Sep 24, 2011
32380
32656
32109
32588
0
+0.00(+0.00%)
Sep 23, 2011
32380
32656
32109
32588
280,487,008
+207.30(+0.64%)
Sep 22, 2011
33994
33994
32078
32381
346,705,408
-1638.10(-4.82%)
Sep 21, 2011
34361
34759
34018
34019
229,279,808
-318.80(-0.93%)
Sep 20, 2011
35080
35269
34338
34338
228,400,400
-739.00(-2.11%)
Sep 19, 2011
35183
35183
34681
35077
246,548,992
-104.40(-0.30%)
Sep 18, 2011
34674
35188
34674
35181
0
+0.00(+0.00%)
Sep 17, 2011
34674
35188
34674
35181
0
+0.00(+0.00%)
Sep 16, 2011
34674
35188
34674
35181
0
+0.00(+0.00%)
Sep 15, 2011
34674
35188
34674
35181
285,059,200
+519.60(+1.50%)
Sep 14, 2011
33948
34749
33803
34662
178,736,000
+714.20(+2.10%)
Sep 13, 2011
33793
34115
33443
33948
167,711,808
+155.00(+0.46%)
Sep 12, 2011
33797
33797
33194
33793
129,632,400
-20.00(-0.06%)
Sep 11, 2011
34694
34694
33660
33813
0
+0.00(+0.00%)
Sep 10, 2011
34694
34694
33660
33813
0
+0.00(+0.00%)
Sep 09, 2011
34694
34694
33660
33813
173,225,200
-899.80(-2.59%)
Sep 08, 2011
35185
35323
34652
34712
148,035,392
-467.20(-1.33%)
Sep 07, 2011
34442
35193
34442
35180
207,611,200
+740.30(+2.15%)
Sep 06, 2011
33880
34466
33805
34439
201,605,408
+559.30(+1.65%)
Sep 05, 2011
35134
35134
33711
33880
69,797,000
-1254.40(-3.57%)
Sep 04, 2011
35637
35637
34947
35134
0
+0.00(+0.00%)
Sep 03, 2011
35637
35637
34947
35134
0
+0.00(+0.00%)
Sep 02, 2011
35637
35637
34947
35134
134,322,800
-503.50(-1.41%)
Sep 01, 2011
35727
36144
35625
35638
250,607,600
-83.20(-0.23%)
Aug 31, 2011
35161
35721
35161
35721
971,239,168
+572.20(+1.63%)
Aug 30, 2011
35018
35201
34769
35149
191,656,608
+132.90(+0.38%)
Aug 29, 2011
34063
35036
34063
35016
206,651,008
+973.80(+2.86%)
Aug 28, 2011
33903
34240
33230
34042
0
+0.00(+0.00%)
Aug 27, 2011
33903
34240
33230
34042
0
+0.00(+0.00%)
Aug 26, 2011
33903
34240
33230
34042
194,670,592
+137.80(+0.41%)
Aug 25, 2011
34630
34759
33888
33904
183,444,192
-740.50(-2.14%)
Aug 24, 2011
34656
34964
34318
34645
210,662,800
-30.60(-0.09%)
Aug 23, 2011
33596
34681
33555
34676
245,525,200
+1081.90(+3.22%)
Aug 22, 2011
33137
33626
33137
33594
195,017,408
+456.70(+1.38%)
Aug 21, 2011
33207
33404
32870
33137
0
+0.00(+0.00%)
Aug 19, 2011
33207
33404
32870
33137
168,874,592
-109.70(-0.33%)
Aug 18, 2011
34005
34005
32930
33247
263,288,608
-803.00(-2.36%)
Aug 17, 2011
33951
34183
33750
34050
200,160,400
+101.10(+0.30%)
Aug 16, 2011
33901
33953
33458
33948
241,898,000
+47.40(+0.14%)
Aug 15, 2011
33360
33901
33360
33901
190,388,608
+539.60(+1.62%)
Aug 14, 2011
33590
33904
33225
33362
0
+0.00(+0.00%)
Aug 13, 2011
33590
33904
33225
33362
0
+0.00(+0.00%)
Aug 12, 2011
33590
33904
33225
33362
180,877,408
-228.80(-0.68%)
Aug 11, 2011
32230
33683
32212
33590
271,006,784
+1371.00(+4.26%)
Aug 10, 2011
32380
32518
31659
32219
293,788,608
-162.30(-0.50%)
Aug 09, 2011
31720
32631
31720
32382
335,495,616
+641.50(+2.02%)
Aug 08, 2011
33691
33691
31716
31740
278,564,800
-1957.80(-5.81%)
Aug 07, 2011
33322
33836
32688
33698
0
+0.00(+0.00%)
Aug 06, 2011
33322
33836
32688
33698
0
+0.00(+0.00%)
Aug 05, 2011
33322
33836
32688
33698
335,037,600
+375.30(+1.13%)
Aug 04, 2011
34484
34484
33136
33323
368,567,392
-1161.80(-3.37%)
Aug 03, 2011
34815
34908
34091
34484
329,103,008
-330.50(-0.95%)
Aug 02, 2011
35731
35777
34789
34815
440,441,792
-915.80(-2.56%)
Aug 01, 2011
35994
36299
35689
35731
164,842,400
-268.60(-0.75%)
Jul 31, 2011
35914
36200
35650
35999
0
+0.00(+0.00%)
Jul 30, 2011
35914
36200
35650
35999
0
+0.00(+0.00%)
Jul 29, 2011
35914
36200
35650
35999
201,397,200
+81.50(+0.23%)
Jul 28, 2011
35592
36282
35567
35918
324,549,408
+320.20(+0.90%)
Jul 27, 2011
35348
35710
34924
35598
390,595,584
+256.30(+0.73%)
Jul 26, 2011
35480
35548
35317
35341
195,298,208
-138.40(-0.39%)
Jul 25, 2011
35737
35737
35371
35480
200,373,408
-275.80(-0.77%)
Jul 24, 2011
35561
35780
35404
35756
0
+0.00(+0.00%)
Jul 23, 2011
35561
35780
35404
35756
0
+0.00(+0.00%)
Jul 22, 2011
35561
35780
35404
35756
285,399,808
+199.70(+0.56%)
Jul 21, 2011
35342
35557
35164
35556
279,323,584
+214.10(+0.61%)
Jul 20, 2011
35753
35772
35333
35342
273,255,200
-410.30(-1.15%)
Jul 19, 2011
35784
35980
35573
35752
247,055,392
-29.40(-0.08%)
Jul 18, 2011
36156
36173
35760
35781
208,366,400
-374.50(-1.04%)
Jul 17, 2011
36166
36287
35994
36156
0
+0.00(+0.00%)
Jul 16, 2011
36166
36287
35994
36156
0
+0.00(+0.00%)
Jul 15, 2011
36166
36287
35994
36156
177,804,608
-8.70(-0.02%)
Jul 14, 2011
36238
36407
36148
36165
166,979,008
-90.10(-0.25%)
Jul 13, 2011
36179
36425
36159
36255
221,680,992
+76.10(+0.21%)
Jul 12, 2011
36327
36385
36176
36179
197,312,000
-180.90(-0.50%)
Jul 11, 2011
36500
36507
36162
36360
149,971,392
-140.40(-0.38%)
Jul 10, 2011
36583
36583
36262
36500
0
+0.00(+0.00%)
Jul 09, 2011
36583
36583
36262
36500
0
+0.00(+0.00%)
Jul 08, 2011
36583
36583
36262
36500
193,907,600
-83.40(-0.23%)
Jul 07, 2011
36467
36717
36463
36583
220,366,208
+115.30(+0.32%)
Jul 06, 2011
36642
36642
36387
36468
206,939,008
-172.90(-0.47%)
Jul 05, 2011
36847
36849
36470
36641
243,154,000
-206.20(-0.56%)
Jul 04, 2011
36807
36918
36792
36847
31,536,200
+46.40(+0.13%)
Jul 03, 2011
36556
36862
36431
36801
0
+0.00(+0.00%)
Jul 02, 2011
36556
36862
36431
36801
0
+0.00(+0.00%)
Jul 01, 2011
36556
36862
36431
36801
201,063,808
+242.60(+0.66%)
Jun 30, 2011
36580
36823
36502
36558
365,478,400
-21.50(-0.06%)
Jun 29, 2011
36183
36750
36182
36580
308,309,600
+390.70(+1.08%)
Jun 28, 2011
35602
36190
35596
36189
301,659,584
+587.20(+1.65%)
Jun 27, 2011
35348
35607
35308
35602
128,066,600
+253.80(+0.72%)
Jun 26, 2011
35327
35464
35307
35348
0
+0.00(+0.00%)
Jun 25, 2011
35327
35464
35307
35348
0
+0.00(+0.00%)
Jun 24, 2011
35327
35464
35307
35348
240,190,800
+21.20(+0.06%)
Jun 23, 2011
35393
35393
35027
35327
174,975,008
-72.70(-0.21%)
Jun 22, 2011
35277
35551
35227
35399
169,696,608
+122.80(+0.35%)
Jun 21, 2011
35110
35432
35110
35277
185,428,000
+166.60(+0.47%)
Jun 20, 2011
35025
35111
34920
35110
123,935,600
+84.30(+0.24%)
Jun 19, 2011
35223
35346
34998
35026
0
+0.00(+0.00%)
Jun 18, 2011
35223
35346
34998
35026
0
+0.00(+0.00%)
Jun 17, 2011
35223
35346
34998
35026
235,899,808
-195.30(-0.55%)
Jun 16, 2011
35318
35452
35213
35221
171,344,608
-97.40(-0.28%)
Jun 15, 2011
35423
35433
35144
35318
215,516,992
-127.20(-0.36%)
Jun 14, 2011
34998
35465
34998
35446
227,918,592
+447.60(+1.28%)
Jun 13, 2011
34964
35117
34854
34998
150,568,000
+34.20(+0.10%)
Jun 12, 2011
35235
35235
34835
34964
0
+0.00(+0.00%)
Jun 11, 2011
35235
35235
34835
34964
0
+0.00(+0.00%)
Jun 10, 2011
35235
35235
34835
34964
137,353,200
-269.60(-0.77%)
Jun 09, 2011
34885
35236
34855
35233
188,418,800
+354.30(+1.02%)
Jun 08, 2011
34886
34887
34680
34879
176,004,400
-16.70(-0.05%)
Jun 07, 2011
34674
34948
34639
34896
188,448,992
+222.30(+0.64%)
Jun 06, 2011
35104
35117
34573
34674
151,166,208
-450.40(-1.28%)
Jun 05, 2011
35423
35424
35124
35124
0
+0.00(+0.00%)
Jun 04, 2011
35423
35424
35124
35124
0
+0.00(+0.00%)
Jun 03, 2011
35423
35424
35124
35124
160,384,000
-292.30(-0.83%)
Jun 02, 2011
35408
35455
35142
35416
136,010,592
+5.70(+0.02%)
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.