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
2109
2115
2080
2094
12,522,600
-12.24(-0.58%)
May 30, 2012
2119
2131
2092
2106
12,359,800
-24.39(-1.14%)
May 29, 2012
2119
2135
2110
2130
13,108,600
+12.53(+0.59%)
May 28, 2012
2134
2143
2110
2118
8,186,400
-1.78(-0.08%)
May 27, 2012
2116
2134
2101
2119
0
+0.00(+0.00%)
May 26, 2012
2116
2134
2101
2119
0
+0.00(+0.00%)
May 25, 2012
2116
2134
2101
2119
15,105,400
+5.84(+0.28%)
May 24, 2012
2112
2120
2080
2114
16,001,000
+24.11(+1.15%)
May 23, 2012
2125
2125
2085
2089
17,188,600
-52.92(-2.47%)
May 22, 2012
2102
2149
2101
2142
19,836,200
+48.61(+2.32%)
May 21, 2012
2077
2099
2072
2094
16,417,000
+19.92(+0.96%)
May 20, 2012
2067
2091
2053
2074
0
+0.00(+0.00%)
May 19, 2012
2067
2091
2053
2074
0
+0.00(+0.00%)
May 18, 2012
2067
2091
2053
2074
21,761,600
-7.32(-0.35%)
May 17, 2012
2107
2107
2067
2081
14,004,600
-22.61(-1.07%)
May 16, 2012
2092
2123
2076
2104
26,874,600
+0.62(+0.03%)
May 15, 2012
2146
2151
2095
2103
21,662,600
-31.36(-1.47%)
May 14, 2012
2170
2172
2124
2135
17,488,200
-49.88(-2.28%)
May 13, 2012
2179
2186
2155
2184
0
+0.00(+0.00%)
May 12, 2012
2179
2186
2155
2184
0
+0.00(+0.00%)
May 11, 2012
2179
2186
2155
2184
17,472,000
-2.82(-0.13%)
May 10, 2012
2176
2190
2145
2187
26,637,600
+27.26(+1.26%)
May 09, 2012
2171
2178
2135
2160
21,911,000
-10.62(-0.49%)
May 08, 2012
2189
2206
2167
2171
0
-9.81(-0.45%)
May 07, 2012
2139
2183
2133
2180
16,357,600
+13.67(+0.63%)
May 06, 2012
2196
2201
2160
2167
0
+0.00(+0.00%)
May 05, 2012
2196
2201
2160
2167
0
+0.00(+0.00%)
May 04, 2012
2196
2201
2160
2167
22,525,800
-28.23(-1.29%)
May 03, 2012
2207
2213
2187
2195
19,442,400
-15.50(-0.70%)
May 02, 2012
2236
2241
2205
2210
23,432,200
+2.04(+0.09%)
May 01, 2012
2215
2218
2199
2208
0
+0.00(+0.00%)
Apr 30, 2012
2215
2218
2199
2208
17,291,000
-12.46(-0.56%)
Apr 29, 2012
2181
2226
2170
2221
0
+0.00(+0.00%)
Apr 28, 2012
2181
2226
2170
2221
0
+0.00(+0.00%)
Apr 27, 2012
2181
2226
2170
2221
20,135,000
+11.00(+0.50%)
Apr 26, 2012
2234
2240
2198
2210
17,038,800
-33.30(-1.48%)
Apr 25, 2012
2205
2245
2203
2243
19,435,600
+38.98(+1.77%)
Apr 24, 2012
2189
2208
2179
2204
19,366,200
+12.82(+0.59%)
Apr 23, 2012
2229
2231
2184
2191
22,742,200
-54.91(-2.44%)
Apr 22, 2012
2237
2262
2235
2246
0
+0.00(+0.00%)
Apr 21, 2012
2237
2262
2235
2246
0
+0.00(+0.00%)
Apr 20, 2012
2237
2262
2235
2246
21,217,800
+8.79(+0.39%)
Apr 19, 2012
2264
2280
2238
2238
21,319,000
-20.85(-0.92%)
Apr 18, 2012
2290
2294
2255
2258
19,405,200
-32.87(-1.43%)
Apr 17, 2012
2237
2293
2237
2291
20,974,800
+51.89(+2.32%)
Apr 16, 2012
2225
2261
2224
2239
24,902,000
+9.67(+0.43%)
Apr 15, 2012
2254
2261
2219
2230
0
+0.00(+0.00%)
Apr 14, 2012
2254
2261
2219
2230
0
+0.00(+0.00%)
Apr 13, 2012
2254
2261
2219
2230
19,758,800
-34.68(-1.53%)
Apr 12, 2012
2243
2268
2223
2264
21,996,600
+29.96(+1.34%)
Apr 11, 2012
2212
2247
2209
2234
22,873,000
+20.46(+0.92%)
Apr 10, 2012
2232
2250
2214
2214
28,461,000
-39.79(-1.77%)
Apr 09, 2012
2264
2275
2226
2254
0
+0.00(+0.00%)
Apr 05, 2012
2264
2275
2226
2254
24,143,200
-8.72(-0.39%)
Apr 04, 2012
2331
2334
2261
2262
27,423,000
-72.31(-3.10%)
Apr 03, 2012
2354
2365
2335
2335
21,109,400
-19.77(-0.84%)
Apr 02, 2012
2331
2355
2311
2355
18,695,800
+30.48(+1.31%)
Apr 01, 2012
2303
2326
2302
2324
0
+0.00(+0.00%)
Mar 31, 2012
2303
2326
2302
2324
0
+0.00(+0.00%)
Mar 30, 2012
2303
2326
2302
2324
20,769,000
+27.58(+1.20%)
Mar 29, 2012
2330
2335
2290
2296
21,664,400
-26.45(-1.14%)
Mar 28, 2012
2340
2353
2323
2323
13,233,000
-26.75(-1.14%)
Mar 27, 2012
2373
2379
2347
2350
16,523,200
-12.94(-0.55%)
Mar 26, 2012
2343
2369
2326
2363
13,529,600
+24.30(+1.04%)
Mar 25, 2012
2321
2341
2308
2338
0
+0.00(+0.00%)
Mar 24, 2012
2321
2341
2308
2338
0
+0.00(+0.00%)
Mar 23, 2012
2321
2341
2308
2338
17,188,800
+15.04(+0.65%)
Mar 22, 2012
2345
2346
2318
2323
19,454,000
-22.34(-0.95%)
Mar 21, 2012
2355
2364
2332
2346
14,779,600
-6.34(-0.27%)
Mar 20, 2012
2363
2369
2342
2352
16,412,600
-22.34(-0.94%)
Mar 19, 2012
2365
2376
2354
2374
18,736,800
+8.18(+0.35%)
Mar 18, 2012
2349
2369
2345
2366
0
+0.00(+0.00%)
Mar 17, 2012
2349
2369
2345
2366
0
+0.00(+0.00%)
Mar 16, 2012
2349
2369
2345
2366
36,803,200
+22.13(+0.94%)
Mar 15, 2012
2329
2344
2321
2344
23,157,600
+15.42(+0.66%)
Mar 14, 2012
2331
2345
2325
2329
23,356,200
+8.43(+0.36%)
Mar 13, 2012
2297
2327
2293
2320
17,277,400
+39.05(+1.71%)
Mar 12, 2012
2277
2288
2268
2281
20,208,200
-0.82(-0.04%)
Mar 11, 2012
2279
2296
2268
2282
0
+0.00(+0.00%)
Mar 10, 2012
2279
2296
2268
2282
22,604,000
+11.43(+0.50%)
Mar 09, 2012
2250
2273
2245
2270
30,153,400
+30.51(+1.36%)
Mar 08, 2012
2208
2240
2208
2240
19,506,400
+30.07(+1.36%)
Mar 07, 2012
2272
2273
2210
2210
26,756,800
-72.36(-3.17%)
Mar 06, 2012
2289
2291
2268
2282
32,038,800
+0.00(+0.00%)
Mar 05, 2012
2289
2291
2268
2282
0
-13.66(-0.59%)
Mar 04, 2012
2291
2304
2279
2296
0
+0.00(+0.00%)
Mar 03, 2012
2291
2304
2279
2296
22,588,800
+7.26(+0.32%)
Mar 02, 2012
2272
2297
2266
2289
18,273,000
+12.79(+0.56%)
Mar 01, 2012
2273
2290
2270
2276
21,249,400
+9.67(+0.43%)
Feb 29, 2012
2262
2273
2252
2266
18,295,200
+12.31(+0.55%)
Feb 28, 2012
2255
2258
2233
2254
20,686,000
+0.00(+0.00%)
Feb 27, 2012
2255
2258
2233
2254
0
-8.36(-0.37%)
Feb 26, 2012
2255
2264
2252
2262
0
+0.00(+0.00%)
Feb 25, 2012
2255
2264
2252
2262
21,096,400
+9.09(+0.40%)
Feb 24, 2012
2252
2271
2243
2253
20,557,400
-5.82(-0.26%)
Feb 23, 2012
2283
2285
2255
2259
18,365,200
-28.11(-1.23%)
Feb 22, 2012
2305
2305
2273
2287
14,065,400
-17.25(-0.75%)
Feb 21, 2012
2289
2304
2285
2304
19,790,400
+0.00(+0.00%)
Feb 20, 2012
2289
2304
2285
2304
0
+23.53(+1.03%)
Feb 19, 2012
2278
2289
2274
2281
0
+0.00(+0.00%)
Feb 18, 2012
2278
2289
2274
2281
19,428,400
+22.56(+1.00%)
Feb 17, 2012
2213
2260
2203
2258
22,103,000
+25.63(+1.15%)
Feb 16, 2012
2243
2259
2229
2233
19,697,600
-1.77(-0.08%)
Feb 15, 2012
2252
2263
2229
2234
20,605,800
-23.72(-1.05%)
Feb 14, 2012
2246
2260
2246
2258
15,236,800
+0.00(+0.00%)
Feb 13, 2012
2246
2260
2246
2258
0
+27.32(+1.22%)
Feb 12, 2012
2263
2263
2228
2231
0
+0.00(+0.00%)
Feb 11, 2012
2263
2263
2228
2231
24,466,000
-39.85(-1.76%)
Feb 10, 2012
2282
2285
2259
2271
30,998,200
-9.59(-0.42%)
Feb 09, 2012
2286
2296
2280
2280
27,887,200
-6.04(-0.26%)
Feb 08, 2012
2295
2300
2270
2286
15,886,600
-2.09(-0.09%)
Feb 07, 2012
2298
2298
2272
2288
20,642,000
+0.00(+0.00%)
Feb 06, 2012
2298
2298
2272
2288
0
-16.23(-0.70%)
Feb 05, 2012
2269
2305
2264
2305
0
+0.00(+0.00%)
Feb 04, 2012
2269
2305
2264
2305
23,852,200
+32.46(+1.43%)
Feb 03, 2012
2272
2278
2255
2272
30,499,000
+7.39(+0.33%)
Feb 02, 2012
2210
2265
2210
2265
26,740,200
+57.93(+2.63%)
Feb 01, 2012
2210
2224
2197
2207
29,157,800
+9.72(+0.44%)
Jan 31, 2012
2224
2230
2195
2197
19,198,200
+0.00(+0.00%)
Jan 30, 2012
2224
2230
2195
2197
0
-40.51(-1.81%)
Jan 29, 2012
2244
2254
2232
2238
0
+0.00(+0.00%)
Jan 28, 2012
2244
2254
2232
2238
26,202,200
-14.44(-0.64%)
Jan 27, 2012
2211
2252
2211
2252
44,860,400
+57.50(+2.62%)
Jan 26, 2012
2201
2210
2184
2195
15,684,400
+1.66(+0.08%)
Jan 25, 2012
2188
2196
2177
2193
21,619,600
-12.89(-0.58%)
Jan 24, 2012
2198
2211
2193
2206
31,121,200
+0.00(+0.00%)
Jan 23, 2012
2198
2211
2193
2206
0
+6.68(+0.30%)
Jan 22, 2012
2202
2209
2182
2199
0
+0.00(+0.00%)
Jan 21, 2012
2202
2209
2182
2199
24,783,600
+2.45(+0.11%)
Jan 20, 2012
2160
2199
2153
2197
36,303,200
+40.93(+1.90%)
Jan 19, 2012
2156
2168
2138
2156
15,855,200
-2.24(-0.10%)
Jan 18, 2012
2146
2168
2140
2158
17,753,000
+28.64(+1.35%)
Jan 17, 2012
2110
2132
2105
2129
12,782,200
+0.00(+0.00%)
Jan 16, 2012
2110
2132
2105
2129
0
+3.96(+0.19%)
Jan 15, 2012
2145
2160
2104
2125
0
+0.00(+0.00%)
Jan 14, 2012
2145
2160
2104
2125
22,314,600
-12.08(-0.57%)
Jan 13, 2012
2133
2156
2123
2137
23,602,200
-2.90(-0.14%)
Jan 12, 2012
2128
2140
2122
2140
18,196,200
+12.80(+0.60%)
Jan 11, 2012
2103
2133
2098
2128
16,645,800
+45.27(+2.17%)
Jan 10, 2012
2099
2104
2077
2082
12,675,800
+0.00(+0.00%)
Jan 09, 2012
2099
2104
2077
2082
0
-11.02(-0.53%)
Jan 08, 2012
2095
2123
2086
2093
0
+0.00(+0.00%)
Jan 07, 2012
2095
2123
2086
2093
13,254,000
-3.63(-0.17%)
Jan 06, 2012
2128
2129
2087
2097
15,338,000
-24.21(-1.14%)
Jan 05, 2012
2137
2141
2116
2121
14,006,200
-25.34(-1.18%)
Jan 04, 2012
2117
2146
2103
2146
16,915,000
+32.13(+1.52%)
Jan 03, 2012
2087
2117
2082
2114
10,862,200
+30.90(+1.48%)
Jan 01, 2012
2071
2083
2058
2083
0
+0.00(+0.00%)
Dec 31, 2011
2071
2083
2058
2083
9,058,600
+16.33(+0.79%)
Dec 30, 2011
2046
2067
2039
2067
10,354,000
+23.50(+1.15%)
Dec 29, 2011
2051
2066
2041
2044
9,103,600
-10.64(-0.52%)
Dec 28, 2011
2057
2065
2049
2054
7,001,200
+0.00(+0.00%)
Dec 27, 2011
2057
2065
2049
2054
0
-0.22(-0.01%)
Dec 26, 2011
2054
2059
2046
2054
0
+0.00(+0.00%)
Dec 25, 2011
2054
2059
2046
2054
0
+0.00(+0.00%)
Dec 24, 2011
2054
2059
2046
2054
8,453,000
+14.16(+0.69%)
Dec 23, 2011
2032
2053
2032
2040
13,159,800
+13.97(+0.69%)
Dec 22, 2011
2061
2070
2021
2026
24,468,000
-23.80(-1.16%)
Dec 21, 2011
1997
2051
1995
2050
20,174,000
+50.12(+2.51%)
Dec 20, 2011
1990
2020
1988
2000
21,335,600
+0.00(+0.00%)
Dec 19, 2011
1990
2020
1988
2000
0
-3.57(-0.18%)
Dec 18, 2011
2006
2021
1997
2004
0
+0.00(+0.00%)
Dec 17, 2011
2006
2021
1997
2004
46,264,600
+2.04(+0.10%)
Dec 16, 2011
1993
2015
1981
2002
20,487,400
+14.65(+0.74%)
Dec 15, 2011
2023
2033
1985
1987
23,750,200
-45.32(-2.23%)
Dec 14, 2011
2034
2048
2021
2032
20,325,200
+1.73(+0.09%)
Dec 13, 2011
2076
2076
2030
2030
25,103,000
+0.00(+0.00%)
Dec 12, 2011
2076
2076
2030
2030
0
-47.99(-2.31%)
Dec 11, 2011
2033
2079
2033
2078
0
+0.00(+0.00%)
Dec 10, 2011
2033
2079
2033
2078
25,122,600
+34.26(+1.68%)
Dec 09, 2011
2092
2098
2036
2044
27,709,800
-40.48(-1.94%)
Dec 08, 2011
2111
2117
2055
2085
22,699,000
-1.37(-0.07%)
Dec 07, 2011
2094
2107
2082
2086
20,954,200
-31.34(-1.48%)
Dec 06, 2011
2103
2128
2101
2117
30,416,800
+0.00(+0.00%)
Dec 05, 2011
2103
2128
2101
2117
0
+40.24(+1.94%)
Dec 04, 2011
2068
2092
2067
2077
0
+0.00(+0.00%)
Dec 03, 2011
2068
2092
2067
2077
26,601,400
+24.57(+1.20%)
Dec 02, 2011
2071
2082
2052
2053
26,095,600
-21.37(-1.03%)
Dec 01, 2011
1989
2077
1984
2074
67,327,000
+66.72(+3.32%)
Nov 30, 2011
2010
2018
1983
2007
39,403,800
-1.67(-0.08%)
Nov 29, 2011
1950
2009
1950
2009
37,579,000
+0.00(+0.00%)
Nov 28, 2011
1950
2009
1950
2009
0
+87.99(+4.58%)
Nov 27, 2011
1919
1932
1895
1921
0
+0.00(+0.00%)
Nov 26, 2011
1919
1932
1895
1921
33,161,600
+4.65(+0.24%)
Nov 25, 2011
1935
1956
1912
1916
39,520,200
-7.06(-0.37%)
Nov 24, 2011
1935
1960
1923
1923
33,133,600
-22.94(-1.18%)
Nov 23, 2011
1965
1977
1946
1946
26,619,400
-7.72(-0.40%)
Nov 22, 2011
2006
2006
1954
1954
26,502,000
+0.00(+0.00%)
Nov 21, 2011
2006
2006
1954
1954
0
-62.78(-3.11%)
Nov 20, 2011
2027
2045
2012
2017
0
+0.00(+0.00%)
Nov 19, 2011
2027
2045
2012
2017
24,160,800
-23.25(-1.14%)
Nov 18, 2011
2057
2061
2017
2040
20,066,400
-22.47(-1.09%)
Nov 17, 2011
2061
2089
2051
2062
24,801,000
-5.40(-0.26%)
Nov 16, 2011
2078
2089
2051
2068
18,508,800
-21.16(-1.01%)
Nov 15, 2011
2133
2140
2084
2089
19,861,400
+0.00(+0.00%)
Nov 14, 2011
2133
2140
2084
2089
0
-33.34(-1.57%)
Nov 13, 2011
2073
2126
2067
2122
0
+0.00(+0.00%)
Nov 12, 2011
2073
2126
2067
2122
28,816,400
+58.47(+2.83%)
Nov 11, 2011
2033
2091
2033
2064
41,293,000
-13.24(-0.64%)
Nov 10, 2011
2113
2124
2059
2077
30,179,800
-25.25(-1.20%)
Nov 09, 2011
2086
2126
2083
2102
22,684,200
+21.54(+1.04%)
Nov 08, 2011
2070
2096
2047
2081
22,351,600
+0.00(+0.00%)
Nov 07, 2011
2070
2096
2047
2081
0
-1.15(-0.06%)
Nov 06, 2011
2139
2139
2071
2082
0
+0.00(+0.00%)
Nov 04, 2011
2139
2139
2071
2082
29,247,800
-39.88(-1.88%)
Nov 03, 2011
2041
2129
2037
2122
29,188,200
+51.19(+2.47%)
Nov 02, 2011
2079
2088
2047
2071
25,151,800
+11.40(+0.55%)
Nov 01, 2011
2092
2093
2036
2059
37,383,000
-79.88(-3.73%)
Oct 31, 2011
2171
2178
2139
2139
27,400,800
-60.17(-2.74%)
Oct 30, 2011
2227
2232
2186
2199
0
+0.00(+0.00%)
Oct 29, 2011
2227
2232
2186
2199
0
+0.00(+0.00%)
Oct 28, 2011
2227
2232
2186
2199
25,635,800
-21.15(-0.95%)
Oct 27, 2011
2189
2221
2184
2220
47,083,400
+87.81(+4.12%)
Oct 26, 2011
2133
2151
2117
2133
21,133,400
-1.00(-0.05%)
Oct 25, 2011
2155
2167
2116
2134
21,980,000
-27.95(-1.29%)
Oct 24, 2011
2153
2166
2128
2162
20,531,000
+22.82(+1.07%)
Oct 23, 2011
2117
2141
2110
2139
0
+0.00(+0.00%)
Oct 22, 2011
2117
2141
2110
2139
0
+0.00(+0.00%)
Oct 21, 2011
2117
2141
2110
2139
23,086,000
+42.13(+2.01%)
Oct 20, 2011
2111
2130
2096
2097
28,627,400
-37.53(-1.76%)
Oct 19, 2011
2147
2162
2129
2134
30,213,600
-2.83(-0.13%)
Oct 18, 2011
2134
2145
2116
2137
50,737,400
-32.73(-1.51%)
Oct 17, 2011
2212
2232
2157
2170
44,270,800
-33.26(-1.51%)
Oct 16, 2011
2182
2213
2180
2203
0
+0.00(+0.00%)
Oct 15, 2011
2182
2213
2180
2203
0
+0.00(+0.00%)
Oct 14, 2011
2182
2213
2180
2203
28,253,800
+22.81(+1.05%)
Oct 13, 2011
2186
2204
2172
2180
28,852,800
-12.10(-0.55%)
Oct 12, 2011
2154
2192
2147
2192
34,003,400
+27.52(+1.27%)
Oct 11, 2011
2179
2179
2153
2165
31,613,200
-14.93(-0.68%)
Oct 10, 2011
2151
2181
2145
2180
53,436,000
+33.32(+1.55%)
Oct 09, 2011
2153
2158
2122
2146
0
+0.00(+0.00%)
Oct 08, 2011
2153
2158
2122
2146
0
+0.00(+0.00%)
Oct 07, 2011
2153
2158
2122
2146
21,595,800
-8.96(-0.42%)
Oct 06, 2011
2124
2159
2116
2155
45,564,200
+45.48(+2.16%)
Oct 05, 2011
2080
2110
2057
2110
37,640,000
+71.06(+3.49%)
Oct 04, 2011
2072
2072
2014
2039
56,820,800
-57.90(-2.76%)
Oct 03, 2011
2086
2113
2083
2097
23,857,400
-34.54(-1.62%)
Oct 01, 2011
2158
2158
2111
2131
0
+0.00(+0.00%)
Sep 30, 2011
2158
2158
2111
2131
22,886,800
-31.85(-1.47%)
Sep 29, 2011
2131
2175
2126
2163
24,217,600
+23.53(+1.10%)
Sep 28, 2011
2146
2174
2127
2140
24,738,600
-13.91(-0.65%)
Sep 27, 2011
2107
2154
2098
2154
30,144,200
+91.60(+4.44%)
Sep 26, 2011
2000
2074
1986
2062
28,235,200
+40.54(+2.01%)
Sep 25, 2011
2023
2028
1958
2021
0
+0.00(+0.00%)
Sep 24, 2011
2023
2028
1958
2021
0
+0.00(+0.00%)
Sep 23, 2011
2023
2028
1958
2021
29,018,800
+18.58(+0.93%)
Sep 22, 2011
2066
2068
2000
2003
31,841,800
-113.08(-5.34%)
Sep 21, 2011
2131
2138
2105
2116
19,196,400
-16.86(-0.79%)
Sep 20, 2011
2093
2136
2091
2133
18,624,800
+31.85(+1.52%)
Sep 19, 2011
2111
2127
2096
2101
18,540,200
-55.51(-2.57%)
Sep 18, 2011
2164
2175
2138
2156
0
+0.00(+0.00%)
Sep 17, 2011
2164
2175
2138
2156
0
+0.00(+0.00%)
Sep 16, 2011
2164
2175
2138
2156
40,216,400
+17.23(+0.81%)
Sep 15, 2011
2112
2148
2106
2139
29,266,600
+42.41(+2.02%)
Sep 14, 2011
2055
2099
2051
2097
25,199,600
+26.68(+1.29%)
Sep 13, 2011
2078
2081
2022
2070
26,919,200
+17.06(+0.83%)
Sep 12, 2011
2073
2077
2041
2053
33,592,200
-64.81(-3.06%)
Sep 11, 2011
2174
2185
2115
2118
0
+0.00(+0.00%)
Sep 10, 2011
2174
2185
2115
2118
0
+0.00(+0.00%)
Sep 09, 2011
2174
2185
2115
2118
26,535,000
-70.97(-3.24%)
Sep 08, 2011
2173
2207
2165
2189
20,990,400
+19.89(+0.92%)
Sep 07, 2011
2157
2169
2139
2169
23,334,200
+59.01(+2.80%)
Sep 06, 2011
2106
2144
2095
2110
29,251,400
-7.57(-0.36%)
Sep 05, 2011
2177
2180
2113
2117
26,244,600
-102.25(-4.61%)
Sep 04, 2011
2242
2247
2209
2220
0
+0.00(+0.00%)
Sep 03, 2011
2242
2247
2209
2220
0
+0.00(+0.00%)
Sep 02, 2011
2242
2247
2209
2220
21,292,000
-47.11(-2.08%)
Sep 01, 2011
2275
2276
2235
2267
23,359,800
-1.06(-0.05%)
Aug 31, 2011
2221
2272
2209
2268
28,163,800
+55.27(+2.50%)
Aug 30, 2011
2220
2221
2189
2213
18,949,800
+10.02(+0.45%)
Aug 29, 2011
2200
2216
2188
2203
15,249,000
+31.64(+1.46%)
Aug 28, 2011
2179
2179
2123
2171
0
+0.00(+0.00%)
Aug 27, 2011
2179
2179
2123
2171
0
+0.00(+0.00%)
Aug 26, 2011
2179
2179
2123
2171
24,642,400
-10.35(-0.47%)
Aug 25, 2011
2228
2235
2167
2181
28,824,400
-19.06(-0.87%)
Aug 24, 2011
2158
2211
2130
2200
38,271,400
+61.85(+2.89%)
Aug 23, 2011
2168
2193
2129
2139
21,986,000
-1.54(-0.07%)
Aug 22, 2011
2106
2176
2102
2140
19,624,600
+21.34(+1.01%)
Aug 21, 2011
2142
2155
2082
2119
0
+0.00(+0.00%)
Aug 19, 2011
2142
2155
2082
2119
34,226,200
-33.25(-1.55%)
Aug 18, 2011
2227
2237
2125
2152
34,245,200
-102.75(-4.56%)
Aug 17, 2011
2230
2266
2214
2255
17,072,200
+7.79(+0.35%)
Aug 16, 2011
2273
2273
2214
2247
23,932,000
-29.49(-1.30%)
Aug 15, 2011
2285
2295
2260
2276
17,098,600
+13.46(+0.59%)
Aug 14, 2011
2161
2263
2122
2263
0
+0.00(+0.00%)
Aug 13, 2011
2161
2263
2122
2263
0
+0.00(+0.00%)
Aug 12, 2011
2161
2263
2122
2263
40,828,800
+117.97(+5.50%)
Aug 11, 2011
2142
2152
2045
2145
59,276,800
+53.24(+2.55%)
Aug 10, 2011
2210
2235
2084
2092
61,879,800
-62.98(-2.92%)
Aug 09, 2011
2094
2159
2014
2155
64,456,200
+58.68(+2.80%)
Aug 08, 2011
2144
2209
2096
2096
50,248,000
-81.87(-3.76%)
Aug 07, 2011
2147
2223
2141
2178
0
+0.00(+0.00%)
Aug 06, 2011
2147
2223
2141
2178
0
+0.00(+0.00%)
Aug 05, 2011
2147
2223
2141
2178
59,588,200
-45.76(-2.06%)
Aug 04, 2011
2328
2332
2224
2224
40,147,200
-67.44(-2.94%)
Aug 03, 2011
2308
2334
2285
2291
36,478,000
-39.27(-1.69%)
Aug 02, 2011
2377
2381
2329
2330
32,284,600
-46.18(-1.94%)
Aug 01, 2011
2465
2466
2377
2377
30,861,400
-50.53(-2.08%)
Jul 31, 2011
2428
2441
2414
2427
0
+0.00(+0.00%)
Jul 30, 2011
2428
2441
2414
2427
0
+0.00(+0.00%)
Jul 29, 2011
2428
2441
2414
2427
29,473,200
-28.87(-1.18%)
Jul 28, 2011
2445
2458
2423
2456
29,619,200
-4.92(-0.20%)
Jul 27, 2011
2484
2485
2450
2461
29,121,600
-35.78(-1.43%)
Jul 26, 2011
2511
2521
2491
2497
21,017,000
-8.71(-0.35%)
Jul 25, 2011
2500
2515
2492
2505
22,473,200
-16.68(-0.66%)
Jul 24, 2011
2529
2536
2509
2522
0
+0.00(+0.00%)
Jul 23, 2011
2529
2536
2509
2522
0
+0.00(+0.00%)
Jul 22, 2011
2529
2536
2509
2522
39,489,000
+17.28(+0.69%)
Jul 21, 2011
2467
2513
2436
2505
39,187,000
+49.48(+2.02%)
Jul 20, 2011
2432
2459
2429
2455
30,370,800
+52.58(+2.19%)
Jul 19, 2011
2390
2409
2390
2403
31,847,200
+18.59(+0.78%)
Jul 18, 2011
2425
2433
2382
2384
24,348,600
-52.92(-2.17%)
Jul 17, 2011
2431
2442
2415
2437
0
+0.00(+0.00%)
Jul 16, 2011
2431
2442
2415
2437
0
+0.00(+0.00%)
Jul 15, 2011
2431
2442
2415
2437
25,173,200
-2.46(-0.10%)
Jul 14, 2011
2451
2460
2437
2440
18,606,800
-24.19(-0.98%)
Jul 13, 2011
2428
2466
2424
2464
29,061,200
+27.21(+1.12%)
Jul 12, 2011
2433
2440
2401
2436
61,254,600
-29.77(-1.21%)
Jul 11, 2011
2510
2516
2462
2466
45,726,000
-66.06(-2.61%)
Jul 10, 2011
2581
2581
2530
2532
0
+0.00(+0.00%)
Jul 09, 2011
2581
2581
2530
2532
0
+0.00(+0.00%)
Jul 08, 2011
2581
2581
2530
2532
22,364,400
-40.64(-1.58%)
Jul 07, 2011
2564
2584
2554
2573
21,636,400
+23.84(+0.94%)
Jul 06, 2011
2569
2570
2540
2549
25,908,200
-22.81(-0.89%)
Jul 05, 2011
2595
2596
2570
2572
16,118,600
-27.95(-1.08%)
Jul 04, 2011
2586
2606
2582
2600
12,929,800
+16.51(+0.64%)
Jul 03, 2011
2583
2586
2566
2583
0
+0.00(+0.00%)
Jul 02, 2011
2583
2586
2566
2583
0
+0.00(+0.00%)
Jul 01, 2011
2583
2586
2566
2583
20,660,200
+10.78(+0.42%)
Jun 30, 2011
2568
2573
2546
2573
23,604,800
+24.65(+0.97%)
Jun 29, 2011
2509
2548
2509
2548
25,746,000
+54.47(+2.18%)
Jun 28, 2011
2502
2507
2481
2493
21,547,800
-12.03(-0.48%)
Jun 27, 2011
2511
2516
2495
2505
23,071,000
-8.81(-0.35%)
Jun 26, 2011
2542
2552
2514
2514
0
+0.00(+0.00%)
Jun 25, 2011
2542
2552
2514
2514
0
+0.00(+0.00%)
Jun 24, 2011
2542
2552
2514
2514
26,256,600
+0.83(+0.03%)
Jun 23, 2011
2551
2552
2512
2513
21,200,800
-44.65(-1.75%)
Jun 22, 2011
2584
2587
2558
2558
19,427,600
-22.75(-0.88%)
Jun 21, 2011
2549
2582
2548
2581
18,999,600
+35.93(+1.41%)
Jun 20, 2011
2538
2549
2530
2545
15,661,200
-20.76(-0.81%)
Jun 19, 2011
2543
2579
2526
2566
0
+0.00(+0.00%)
Jun 18, 2011
2543
2579
2526
2566
0
+0.00(+0.00%)
Jun 17, 2011
2543
2579
2526
2566
34,790,600
+19.03(+0.75%)
Jun 16, 2011
2547
2548
2520
2547
34,726,200
-15.96(-0.62%)
Jun 15, 2011
2586
2593
2560
2563
22,811,200
-27.52(-1.06%)
Jun 14, 2011
2584
2592
2573
2590
15,137,400
+19.46(+0.76%)
Jun 13, 2011
2577
2581
2564
2571
9,555,600
-3.39(-0.13%)
Jun 12, 2011
2607
2614
2573
2574
0
+0.00(+0.00%)
Jun 11, 2011
2607
2614
2573
2574
0
+0.00(+0.00%)
Jun 10, 2011
2607
2614
2573
2574
17,111,400
-41.66(-1.59%)
Jun 09, 2011
2598
2618
2591
2616
16,833,400
+16.94(+0.65%)
Jun 08, 2011
2614
2620
2597
2599
15,444,600
-23.52(-0.90%)
Jun 07, 2011
2616
2631
2612
2622
15,403,800
+5.18(+0.20%)
Jun 06, 2011
2625
2636
2613
2617
16,056,200
-11.57(-0.44%)
Jun 05, 2011
2625
2629
2600
2629
0
+0.00(+0.00%)
Jun 04, 2011
2625
2629
2600
2629
0
+0.00(+0.00%)
Jun 03, 2011
2625
2629
2600
2629
18,200,000
+9.88(+0.38%)
Jun 02, 2011
2653
2654
2619
2619
14,941,000
-44.13(-1.66%)
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.