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
Shanghai
(IX:
SHANG
)
2,736.02
+18.74 (+0.69%)
Daily Price
Updated: 3:59 PM EDT, Sep 19, 2024
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, 2013
2321
2326
2299
2301
108,200
-17.16(-0.74%)
May 30, 2013
2316
2326
2310
2318
112,000
-6.27(-0.27%)
May 29, 2013
2324
2334
2321
2324
125,200
+2.70(+0.12%)
May 28, 2013
2293
2322
2281
2321
132,600
+28.24(+1.23%)
May 27, 2013
2287
2302
2284
2293
107,400
+4.55(+0.20%)
May 26, 2013
2281
2293
2270
2289
0
+0.00(+0.00%)
May 24, 2013
2281
2293
2270
2289
101,400
+12.86(+0.57%)
May 23, 2013
2294
2305
2274
2276
124,000
-26.73(-1.16%)
May 22, 2013
2304
2314
2292
2302
128,400
-2.71(-0.12%)
May 21, 2013
2297
2305
2290
2305
124,200
+5.12(+0.22%)
May 20, 2013
2286
2309
2282
2300
139,200
+17.12(+0.75%)
May 19, 2013
2250
2288
2248
2283
0
+0.00(+0.00%)
May 17, 2013
2250
2288
2248
2283
126,200
+31.07(+1.38%)
May 16, 2013
2221
2253
2211
2252
110,200
+27.00(+1.21%)
May 15, 2013
2217
2225
2214
2225
71,800
+7.79(+0.35%)
May 14, 2013
2239
2240
2206
2217
83,200
-24.91(-1.11%)
May 13, 2013
2248
2251
2231
2242
86,200
-4.91(-0.22%)
May 12, 2013
2229
2248
2226
2247
0
+0.00(+0.00%)
May 10, 2013
2229
2248
2226
2247
90,400
+13.86(+0.62%)
May 09, 2013
2247
2248
2221
2233
98,600
-13.33(-0.59%)
May 08, 2013
2242
2255
2235
2246
90,400
+10.73(+0.48%)
May 07, 2013
2228
2240
2219
2236
86,400
+4.40(+0.20%)
May 06, 2013
2212
2236
2212
2231
92,200
+25.67(+1.16%)
May 05, 2013
2179
2223
2179
2206
0
+0.00(+0.00%)
May 03, 2013
2179
2223
2179
2206
88,600
+31.38(+1.44%)
May 02, 2013
2171
2180
2161
2174
68,400
-3.79(-0.17%)
May 01, 2013
2204
2211
2174
2178
0
+0.00(+0.00%)
Apr 30, 2013
2204
2211
2174
2178
0
+0.00(+0.00%)
Apr 29, 2013
2204
2211
2174
2178
0
+0.00(+0.00%)
Apr 28, 2013
2204
2211
2174
2178
0
+0.00(+0.00%)
Apr 27, 2013
2204
2211
2174
2178
0
+0.00(+0.00%)
Apr 26, 2013
2204
2211
2174
2178
76,600
-21.40(-0.97%)
Apr 25, 2013
2213
2225
2192
2199
96,800
-19.01(-0.86%)
Apr 24, 2013
2187
2226
2184
2218
91,600
+33.78(+1.55%)
Apr 23, 2013
2243
2243
2183
2185
96,600
-57.63(-2.57%)
Apr 22, 2013
2236
2245
2232
2242
95,200
-2.47(-0.11%)
Apr 19, 2013
2201
2250
2201
2245
109,600
+47.04(+2.14%)
Apr 18, 2013
2182
2206
2175
2198
71,600
+3.80(+0.17%)
Apr 17, 2013
2195
2198
2178
2194
68,400
-1.04(-0.05%)
Apr 16, 2013
2170
2196
2166
2195
80,000
+12.90(+0.59%)
Apr 15, 2013
2200
2205
2177
2182
71,600
-24.84(-1.13%)
Apr 14, 2013
2218
2226
2204
2207
0
+0.00(+0.00%)
Apr 12, 2013
2218
2226
2204
2207
66,800
-12.77(-0.58%)
Apr 11, 2013
2237
2242
2217
2220
73,600
-6.58(-0.30%)
Apr 10, 2013
2225
2233
2213
2226
80,600
+0.36(+0.02%)
Apr 09, 2013
2215
2235
2215
2226
82,800
+14.18(+0.64%)
Apr 08, 2013
2196
2213
2181
2212
86,200
-13.71(-0.62%)
Apr 06, 2013
2233
2241
2217
2225
0
+0.00(+0.00%)
Apr 05, 2013
2233
2241
2217
2225
0
+0.00(+0.00%)
Apr 04, 2013
2233
2241
2217
2225
0
+0.01(+0.00%)
Apr 03, 2013
2233
2241
2217
2225
81,800
-2.45(-0.11%)
Apr 02, 2013
2235
2253
2220
2228
89,800
-6.66(-0.30%)
Apr 01, 2013
2229
2244
2227
2234
77,400
-2.22(-0.10%)
Mar 29, 2013
2238
2247
2229
2237
85,600
+0.32(+0.01%)
Mar 28, 2013
2274
2274
2233
2236
127,600
-64.96(-2.82%)
Mar 27, 2013
2299
2323
2289
2301
96,400
+3.59(+0.16%)
Mar 26, 2013
2319
2320
2281
2298
104,400
-29.05(-1.25%)
Mar 25, 2013
2335
2345
2320
2327
97,000
-1.56(-0.07%)
Mar 24, 2013
2321
2332
2315
2328
0
+0.00(+0.00%)
Mar 22, 2013
2321
2332
2315
2328
101,200
+4.04(+0.17%)
Mar 21, 2013
2318
2331
2312
2324
119,200
+6.86(+0.30%)
Mar 20, 2013
2258
2318
2257
2317
131,200
+59.95(+2.66%)
Mar 19, 2013
2244
2261
2232
2257
87,600
+17.41(+0.78%)
Mar 18, 2013
2267
2276
2239
2240
93,200
-38.38(-1.68%)
Mar 15, 2013
2269
2312
2250
2278
116,400
+8.12(+0.36%)
Mar 14, 2013
2256
2276
2253
2270
80,200
+6.31(+0.28%)
Mar 13, 2013
2282
2286
2253
2264
91,000
-22.63(-0.99%)
Mar 12, 2013
2309
2333
2265
2287
117,600
-23.99(-1.04%)
Mar 11, 2013
2315
2321
2297
2311
84,200
-8.02(-0.35%)
Mar 10, 2013
2326
2334
2315
2319
0
+0.00(+0.00%)
Mar 09, 2013
2326
2334
2315
2319
98,800
-5.68(-0.24%)
Mar 08, 2013
2340
2352
2304
2324
139,800
-22.89(-0.98%)
Mar 07, 2013
2334
2351
2322
2347
141,400
+20.87(+0.90%)
Mar 06, 2013
2275
2328
2270
2326
131,200
+52.91(+2.33%)
Mar 05, 2013
2332
2334
2259
2273
161,800
+0.00(+0.00%)
Mar 04, 2013
2332
2334
2259
2273
0
-86.11(-3.65%)
Mar 03, 2013
2365
2370
2331
2360
0
+0.00(+0.00%)
Mar 02, 2013
2365
2370
2331
2360
120,400
-6.08(-0.26%)
Mar 01, 2013
2322
2366
2309
2366
127,000
+52.37(+2.26%)
Feb 28, 2013
2298
2325
2292
2313
97,800
+19.88(+0.87%)
Feb 27, 2013
2314
2341
2290
2293
117,600
-32.48(-1.40%)
Feb 26, 2013
2321
2339
2315
2326
88,400
+11.66(+0.50%)
Feb 24, 2013
2323
2331
2309
2314
0
+0.00(+0.00%)
Feb 23, 2013
2323
2331
2309
2314
97,000
-11.79(-0.51%)
Feb 22, 2013
2379
2379
2309
2326
144,000
-71.23(-2.97%)
Feb 21, 2013
2383
2398
2371
2397
110,200
+14.27(+0.60%)
Feb 20, 2013
2420
2427
2374
2383
123,400
-38.65(-1.60%)
Feb 19, 2013
2442
2445
2415
2422
116,200
+0.00(+0.00%)
Feb 18, 2013
2442
2445
2415
2422
0
-10.84(-0.45%)
Feb 17, 2013
2417
2443
2414
2432
0
+0.00(+0.00%)
Feb 16, 2013
2417
2443
2414
2432
0
+0.00(+0.00%)
Feb 15, 2013
2417
2443
2414
2432
0
+0.00(+0.00%)
Feb 14, 2013
2417
2443
2414
2432
0
+0.00(+0.00%)
Feb 13, 2013
2417
2443
2414
2432
0
+0.00(+0.00%)
Feb 12, 2013
2417
2443
2414
2432
0
+0.00(+0.00%)
Feb 11, 2013
2417
2443
2414
2432
0
+0.00(+0.00%)
Feb 09, 2013
2417
2443
2414
2432
109,000
+13.87(+0.57%)
Feb 08, 2013
2431
2434
2394
2419
120,000
-15.95(-0.66%)
Feb 07, 2013
2433
2442
2428
2434
116,600
+1.35(+0.06%)
Feb 06, 2013
2411
2437
2403
2433
150,800
+4.98(+0.21%)
Feb 05, 2013
2426
2440
2418
2428
167,600
+0.00(+0.00%)
Feb 04, 2013
2426
2440
2418
2428
0
+9.13(+0.38%)
Feb 03, 2013
2377
2421
2370
2419
0
+0.00(+0.00%)
Feb 02, 2013
2377
2421
2370
2419
140,800
+33.60(+1.41%)
Feb 01, 2013
2383
2392
2371
2385
139,800
+2.94(+0.12%)
Jan 31, 2013
2361
2384
2348
2382
149,800
+23.50(+1.00%)
Jan 30, 2013
2347
2364
2337
2359
141,800
+12.48(+0.53%)
Jan 29, 2013
2295
2347
2295
2346
128,400
+0.00(+0.00%)
Jan 28, 2013
2295
2347
2295
2346
0
+55.20(+2.41%)
Jan 27, 2013
2300
2308
2288
2291
0
+0.00(+0.00%)
Jan 26, 2013
2300
2308
2288
2291
92,600
-11.30(-0.49%)
Jan 25, 2013
2320
2363
2287
2303
161,000
-18.31(-0.79%)
Jan 24, 2013
2309
2325
2296
2321
118,200
+5.77(+0.25%)
Jan 23, 2013
2326
2336
2301
2315
149,400
-13.08(-0.56%)
Jan 22, 2013
2321
2330
2305
2328
134,600
+0.00(+0.00%)
Jan 21, 2013
2321
2330
2305
2328
0
+11.15(+0.48%)
Jan 20, 2013
2296
2325
2286
2317
0
+0.00(+0.00%)
Jan 19, 2013
2296
2325
2286
2317
125,400
+32.16(+1.41%)
Jan 18, 2013
2305
2306
2276
2285
119,200
-24.59(-1.06%)
Jan 17, 2013
2322
2327
2280
2310
153,600
-16.18(-0.70%)
Jan 16, 2013
2312
2333
2309
2326
165,600
+13.94(+0.60%)
Jan 15, 2013
2236
2318
2235
2312
144,800
+0.00(+0.00%)
Jan 14, 2013
2236
2318
2235
2312
0
+68.74(+3.06%)
Jan 13, 2013
2285
2290
2235
2243
0
+0.00(+0.00%)
Jan 12, 2013
2285
2290
2235
2243
125,000
-40.66(-1.78%)
Jan 11, 2013
2274
2295
2269
2284
120,000
+8.32(+0.37%)
Jan 10, 2013
2271
2284
2259
2275
122,000
-0.73(-0.03%)
Jan 09, 2013
2285
2289
2263
2276
123,000
-9.29(-0.41%)
Jan 08, 2013
2272
2293
2267
2285
118,200
+0.00(+0.00%)
Jan 07, 2013
2272
2293
2267
2285
0
+8.37(+0.37%)
Jan 06, 2013
2290
2296
2257
2277
0
+0.00(+0.00%)
Jan 05, 2013
2290
2296
2257
2277
139,400
+0.00(+0.00%)
Jan 04, 2013
2290
2296
2257
2277
0
+7.86(+0.35%)
Jan 03, 2013
2236
2270
2236
2269
0
+0.00(+0.00%)
Jan 02, 2013
2236
2270
2236
2269
0
+0.00(+0.00%)
Jan 01, 2013
2236
2270
2236
2269
128,000
+0.00(+0.00%)
Dec 31, 2012
2236
2270
2236
2269
0
+35.88(+1.61%)
Dec 30, 2012
2208
2235
2204
2233
0
+0.00(+0.00%)
Dec 29, 2012
2208
2235
2204
2233
116,000
+27.35(+1.24%)
Dec 28, 2012
2224
2235
2205
2206
129,000
-13.23(-0.60%)
Dec 27, 2012
2212
2220
2207
2219
121,800
+5.52(+0.25%)
Dec 26, 2012
2154
2220
2147
2214
143,400
+54.56(+2.53%)
Dec 25, 2012
2151
2170
2150
2159
78,400
+0.00(+0.00%)
Dec 24, 2012
2151
2170
2150
2159
0
+5.74(+0.27%)
Dec 23, 2012
2170
2190
2148
2153
0
+0.00(+0.00%)
Dec 22, 2012
2170
2190
2148
2153
103,400
-15.04(-0.69%)
Dec 21, 2012
2156
2175
2143
2168
99,400
+6.11(+0.28%)
Dec 20, 2012
2159
2175
2154
2162
94,400
-0.22(-0.01%)
Dec 19, 2012
2156
2184
2145
2162
126,000
+2.12(+0.10%)
Dec 18, 2012
2152
2170
2152
2160
144,200
+0.00(+0.00%)
Dec 17, 2012
2152
2170
2152
2160
0
+9.72(+0.45%)
Dec 16, 2012
2063
2152
2063
2151
0
+0.00(+0.00%)
Dec 15, 2012
2063
2152
2063
2151
160,800
+89.14(+4.32%)
Dec 14, 2012
2077
2081
2059
2061
72,200
-21.25(-1.02%)
Dec 13, 2012
2073
2086
2066
2083
78,600
+8.03(+0.39%)
Dec 12, 2012
2078
2089
2070
2075
93,400
-9.07(-0.44%)
Dec 11, 2012
2067
2087
2065
2084
115,400
+0.00(+0.00%)
Dec 10, 2012
2067
2087
2065
2084
0
+21.98(+1.07%)
Dec 09, 2012
2029
2066
2024
2062
0
+0.00(+0.00%)
Dec 08, 2012
2029
2066
2024
2062
115,200
+32.55(+1.60%)
Dec 07, 2012
2030
2037
2018
2029
81,400
-2.67(-0.13%)
Dec 06, 2012
1973
2041
1970
2032
120,000
+56.77(+2.87%)
Dec 05, 2012
1957
1980
1949
1975
62,400
+15.37(+0.78%)
Dec 04, 2012
1977
1988
1958
1960
61,600
-20.35(-1.03%)
Dec 01, 2012
1962
1983
1959
1980
56,800
+16.63(+0.85%)
Nov 30, 2012
1973
1981
1962
1963
49,600
-10.03(-0.51%)
Nov 29, 2012
1984
1985
1968
1974
50,600
-17.65(-0.89%)
Nov 28, 2012
2012
2014
1990
1991
56,600
-26.29(-1.30%)
Nov 27, 2012
2023
2027
2014
2017
44,800
+0.00(+0.00%)
Nov 26, 2012
2023
2027
2014
2017
0
-9.92(-0.49%)
Nov 25, 2012
2020
2035
2017
2027
0
+0.00(+0.00%)
Nov 24, 2012
2020
2035
2017
2027
51,600
+11.77(+0.58%)
Nov 23, 2012
2021
2023
2010
2016
45,600
-14.71(-0.72%)
Nov 22, 2012
2008
2031
1995
2030
53,200
+21.40(+1.07%)
Nov 21, 2012
2020
2024
2004
2009
42,600
-8.06(-0.40%)
Nov 20, 2012
2013
2018
1996
2017
45,400
+0.00(+0.00%)
Nov 19, 2012
2013
2018
1996
2017
0
+2.26(+0.11%)
Nov 18, 2012
2027
2029
2002
2015
0
+0.00(+0.00%)
Nov 17, 2012
2027
2029
2002
2015
49,600
-15.57(-0.77%)
Nov 16, 2012
2045
2054
2030
2030
50,600
-25.13(-1.22%)
Nov 15, 2012
2047
2056
2040
2055
48,000
+7.53(+0.37%)
Nov 14, 2012
2078
2078
2044
2048
61,000
-31.38(-1.51%)
Nov 13, 2012
2069
2080
2062
2079
56,600
+0.00(+0.00%)
Nov 12, 2012
2069
2080
2062
2079
0
+10.20(+0.49%)
Nov 11, 2012
2066
2077
2062
2069
0
+0.00(+0.00%)
Nov 10, 2012
2066
2077
2062
2069
54,200
-2.44(-0.12%)
Nov 09, 2012
2091
2093
2071
2072
66,600
-34.22(-1.63%)
Nov 08, 2012
2102
2113
2093
2106
59,400
-0.27(-0.01%)
Nov 07, 2012
2114
2115
2078
2106
71,400
-8.03(-0.38%)
Nov 06, 2012
2113
2123
2105
2114
71,600
+0.00(+0.00%)
Nov 05, 2012
2113
2123
2105
2114
0
-3.02(-0.14%)
Nov 03, 2012
2105
2119
2097
2117
0
+0.00(+0.00%)
Nov 02, 2012
2105
2119
2097
2117
76,600
+12.62(+0.60%)
Nov 01, 2012
2070
2110
2070
2104
82,800
+35.55(+1.72%)
Oct 31, 2012
2061
2070
2054
2069
59,600
+6.53(+0.32%)
Oct 30, 2012
2059
2076
2054
2062
60,600
+3.41(+0.17%)
Oct 29, 2012
2062
2068
2053
2059
53,600
-7.27(-0.35%)
Oct 27, 2012
2100
2102
2058
2066
0
+0.00(+0.00%)
Oct 26, 2012
2100
2102
2058
2066
78,600
-35.37(-1.68%)
Oct 25, 2012
2115
2129
2101
2102
85,400
-14.41(-0.68%)
Oct 24, 2012
2107
2124
2105
2116
72,800
+1.54(+0.07%)
Oct 23, 2012
2132
2136
2112
2114
72,600
-18.31(-0.86%)
Oct 22, 2012
2119
2138
2113
2133
60,200
+4.46(+0.21%)
Oct 20, 2012
2130
2137
2126
2128
0
+0.00(+0.00%)
Oct 19, 2012
2130
2137
2126
2128
67,600
-3.39(-0.16%)
Oct 18, 2012
2108
2138
2107
2132
87,200
+26.07(+1.24%)
Oct 17, 2012
2104
2113
2088
2106
59,800
+6.81(+0.32%)
Oct 16, 2012
2097
2112
2090
2099
57,800
+0.11(+0.01%)
Oct 15, 2012
2105
2107
2085
2099
54,000
-6.23(-0.30%)
Oct 14, 2012
2109
2127
2093
2105
0
+0.00(+0.00%)
Oct 13, 2012
2109
2127
2093
2105
0
+0.00(+0.00%)
Oct 12, 2012
2109
2127
2093
2105
68,200
+2.06(+0.10%)
Oct 11, 2012
2114
2118
2101
2103
74,400
-17.07(-0.81%)
Oct 10, 2012
2112
2122
2103
2120
79,000
+4.71(+0.22%)
Oct 09, 2012
2082
2119
2082
2115
84,600
+40.81(+1.97%)
Oct 08, 2012
2085
2096
2063
2074
55,200
-11.75(-0.56%)
Oct 06, 2012
2043
2090
2040
2086
0
+0.00(+0.00%)
Oct 05, 2012
2043
2090
2040
2086
0
+0.00(+0.00%)
Oct 04, 2012
2043
2090
2040
2086
0
+0.00(+0.00%)
Oct 03, 2012
2043
2090
2040
2086
0
+0.00(+0.00%)
Oct 02, 2012
2043
2090
2040
2086
0
+0.00(+0.00%)
Oct 01, 2012
2043
2090
2040
2086
0
+0.00(+0.00%)
Sep 30, 2012
2043
2090
2040
2086
0
+0.00(+0.00%)
Sep 29, 2012
2043
2090
2040
2086
0
+0.00(+0.00%)
Sep 28, 2012
2043
2090
2040
2086
79,400
+29.85(+1.45%)
Sep 27, 2012
2003
2068
2002
2056
76,600
+52.15(+2.60%)
Sep 26, 2012
2028
2033
1999
2004
50,400
-25.12(-1.24%)
Sep 25, 2012
2029
2039
2022
2029
48,200
-3.90(-0.19%)
Sep 24, 2012
2016
2041
2005
2033
57,600
+6.50(+0.32%)
Sep 23, 2012
2021
2042
2018
2027
0
+0.00(+0.00%)
Sep 22, 2012
2021
2042
2018
2027
0
+0.00(+0.00%)
Sep 21, 2012
2021
2042
2018
2027
60,200
+1.85(+0.09%)
Sep 20, 2012
2060
2060
2023
2025
67,400
-42.99(-2.08%)
Sep 19, 2012
2061
2070
2055
2068
52,200
+8.29(+0.40%)
Sep 18, 2012
2069
2075
2054
2060
53,800
-18.96(-0.91%)
Sep 17, 2012
2121
2122
2077
2078
76,400
-45.35(-2.14%)
Sep 16, 2012
2127
2136
2111
2124
0
+0.00(+0.00%)
Sep 15, 2012
2127
2136
2111
2124
0
+0.00(+0.00%)
Sep 14, 2012
2127
2136
2111
2124
91,200
+13.47(+0.64%)
Sep 13, 2012
2124
2130
2110
2110
79,000
-16.17(-0.76%)
Sep 12, 2012
2130
2138
2109
2127
84,200
+6.00(+0.28%)
Sep 11, 2012
2128
2128
2107
2121
80,400
-14.34(-0.67%)
Sep 10, 2012
2128
2140
2120
2135
103,600
+7.13(+0.34%)
Sep 08, 2012
2063
2145
2063
2128
0
+0.00(+0.00%)
Sep 07, 2012
2063
2145
2063
2128
140,000
+75.84(+3.70%)
Sep 06, 2012
2041
2053
2036
2052
56,000
+14.24(+0.70%)
Sep 05, 2012
2039
2048
2029
2038
57,600
-5.97(-0.29%)
Sep 04, 2012
2061
2064
2039
2044
57,400
-15.50(-0.75%)
Sep 03, 2012
2045
2067
2041
2059
60,600
+11.63(+0.57%)
Sep 02, 2012
2046
2059
2045
2048
0
+0.00(+0.00%)
Sep 01, 2012
2046
2059
2045
2048
0
+0.00(+0.00%)
Aug 31, 2012
2046
2059
2045
2048
46,200
-5.06(-0.25%)
Aug 30, 2012
2044
2060
2033
2053
62,000
-0.66(-0.03%)
Aug 29, 2012
2067
2074
2052
2053
52,200
-19.91(-0.96%)
Aug 28, 2012
2055
2084
2052
2073
54,400
+17.44(+0.85%)
Aug 27, 2012
2085
2085
2055
2056
60,400
-36.39(-1.74%)
Aug 26, 2012
2108
2110
2089
2092
0
+0.00(+0.00%)
Aug 25, 2012
2108
2110
2089
2092
0
+0.00(+0.00%)
Aug 24, 2012
2108
2110
2089
2092
60,200
-20.97(-0.99%)
Aug 23, 2012
2107
2119
2097
2113
58,400
+5.36(+0.25%)
Aug 22, 2012
2119
2121
2098
2108
58,400
-10.56(-0.50%)
Aug 21, 2012
2106
2124
2103
2118
60,800
+11.31(+0.54%)
Aug 20, 2012
2102
2111
2089
2107
46,800
-7.93(-0.37%)
Aug 19, 2012
2112
2121
2101
2115
0
+0.00(+0.00%)
Aug 18, 2012
2112
2121
2101
2115
0
+0.00(+0.00%)
Aug 17, 2012
2112
2121
2101
2115
44,400
+2.69(+0.13%)
Aug 16, 2012
2116
2123
2110
2112
45,200
-6.75(-0.32%)
Aug 15, 2012
2138
2139
2118
2119
54,600
-23.57(-1.10%)
Aug 14, 2012
2137
2144
2119
2143
67,600
+6.44(+0.30%)
Aug 13, 2012
2164
2164
2135
2136
71,400
-32.73(-1.51%)
Aug 12, 2012
2173
2177
2165
2169
0
+0.00(+0.00%)
Aug 11, 2012
2173
2177
2165
2169
0
+0.00(+0.00%)
Aug 10, 2012
2173
2177
2165
2169
68,400
-5.29(-0.24%)
Aug 09, 2012
2159
2176
2149
2174
72,600
+13.11(+0.61%)
Aug 08, 2012
2159
2169
2153
2161
72,800
+3.37(+0.16%)
Aug 07, 2012
2153
2160
2149
2158
75,000
+2.70(+0.13%)
Aug 06, 2012
2129
2159
2127
2155
71,800
+22.12(+1.04%)
Aug 05, 2012
2114
2133
2108
2133
0
+0.00(+0.00%)
Aug 04, 2012
2114
2133
2108
2133
0
+0.00(+0.00%)
Aug 03, 2012
2114
2133
2108
2133
53,400
+21.62(+1.02%)
Aug 02, 2012
2120
2126
2104
2111
53,400
-12.18(-0.57%)
Aug 01, 2012
2102
2131
2102
2123
53,800
+19.72(+0.94%)
Jul 31, 2012
2109
2117
2100
2104
53,400
-6.27(-0.30%)
Jul 30, 2012
2128
2138
2108
2110
52,000
-18.85(-0.89%)
Jul 29, 2012
2132
2139
2121
2129
0
+0.00(+0.00%)
Jul 28, 2012
2132
2139
2121
2129
0
+0.00(+0.00%)
Jul 27, 2012
2132
2139
2121
2129
52,000
+2.76(+0.13%)
Jul 26, 2012
2135
2148
2124
2126
52,800
-10.15(-0.48%)
Jul 25, 2012
2141
2151
2133
2136
48,600
-10.44(-0.49%)
Jul 24, 2012
2132
2159
2131
2147
54,400
+5.19(+0.24%)
Jul 23, 2012
2154
2154
2136
2141
55,600
-27.24(-1.26%)
Jul 22, 2012
2180
2186
2162
2169
0
+0.00(+0.00%)
Jul 21, 2012
2180
2186
2162
2169
0
+0.00(+0.00%)
Jul 20, 2012
2180
2186
2162
2169
64,400
-16.20(-0.74%)
Jul 19, 2012
2164
2198
2160
2185
79,400
+15.74(+0.73%)
Jul 18, 2012
2160
2170
2139
2169
66,600
+7.91(+0.37%)
Jul 17, 2012
2142
2165
2141
2161
55,200
+13.23(+0.62%)
Jul 16, 2012
2188
2188
2146
2148
67,400
-37.94(-1.74%)
Jul 15, 2012
2180
2199
2178
2186
0
+0.00(+0.00%)
Jul 14, 2012
2180
2199
2178
2186
0
+0.00(+0.00%)
Jul 13, 2012
2180
2199
2178
2186
57,600
+0.41(+0.02%)
Jul 12, 2012
2172
2197
2153
2185
82,200
+10.11(+0.46%)
Jul 11, 2012
2160
2176
2157
2175
58,600
+10.94(+0.51%)
Jul 10, 2012
2167
2178
2157
2164
59,000
-6.37(-0.29%)
Jul 09, 2012
2211
2217
2169
2171
75,200
-52.77(-2.37%)
Jul 08, 2012
2204
2227
2186
2224
0
+0.00(+0.00%)
Jul 07, 2012
2204
2227
2186
2224
0
+0.00(+0.00%)
Jul 06, 2012
2204
2227
2186
2224
76,600
+22.23(+1.01%)
Jul 05, 2012
2218
2218
2193
2201
58,000
-25.96(-1.17%)
Jul 04, 2012
2233
2239
2219
2227
55,200
-1.88(-0.08%)
Jul 03, 2012
2226
2245
2219
2229
62,800
+3.08(+0.14%)
Jul 02, 2012
2234
2235
2215
2226
62,200
+0.68(+0.03%)
Jun 30, 2012
2191
2226
2189
2225
0
+0.00(+0.00%)
Jun 29, 2012
2191
2226
2189
2225
61,400
+29.59(+1.35%)
Jun 28, 2012
2220
2224
2195
2196
54,200
-21.09(-0.95%)
Jun 27, 2012
2220
2234
2213
2217
51,000
-5.14(-0.23%)
Jun 26, 2012
2215
2229
2204
2222
53,000
-2.04(-0.09%)
Jun 25, 2012
2254
2254
2223
2224
59,800
-36.77(-1.63%)
Jun 24, 2012
2288
2288
2254
2261
0
+0.00(+0.00%)
Jun 23, 2012
2288
2288
2254
2261
0
+0.00(+0.00%)
Jun 22, 2012
2288
2288
2254
2261
0
+0.00(+0.00%)
Jun 21, 2012
2288
2288
2254
2261
59,000
-32.00(-1.40%)
Jun 20, 2012
2300
2304
2292
2293
54,200
-7.91(-0.34%)
Jun 19, 2012
2313
2313
2298
2301
60,200
-15.26(-0.66%)
Jun 18, 2012
2314
2325
2310
2316
60,600
+9.20(+0.40%)
Jun 16, 2012
2300
2314
2283
2307
0
+0.00(+0.00%)
Jun 15, 2012
2300
2314
2283
2307
68,600
+10.90(+0.47%)
Jun 14, 2012
2307
2315
2293
2296
71,600
-22.97(-0.99%)
Jun 13, 2012
2290
2320
2285
2319
78,400
+29.13(+1.27%)
Jun 12, 2012
2295
2299
2281
2290
60,000
-16.07(-0.70%)
Jun 11, 2012
2283
2312
2278
2306
64,200
+24.41(+1.07%)
Jun 10, 2012
2306
2307
2277
2281
0
+0.00(+0.00%)
Jun 09, 2012
2306
2307
2277
2281
0
+0.00(+0.00%)
Jun 08, 2012
2306
2307
2277
2281
68,000
-11.68(-0.51%)
Jun 07, 2012
2325
2329
2289
2293
60,200
-16.42(-0.71%)
Jun 06, 2012
2316
2323
2301
2310
58,600
-2.37(-0.10%)
Jun 05, 2012
2314
2323
2304
2312
66,000
+3.37(+0.15%)
Jun 04, 2012
2347
2348
2308
2309
90,200
-64.89(-2.73%)
Jun 03, 2012
2373
2388
2365
2373
0
+0.00(+0.00%)
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.