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
Seaboard Corp
(NY:
SEB
)
3,341.13
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, May 31, 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 24, 2011
2410
2420
2355
2375
794
-30.05(-1.25%)
May 23, 2011
2355
2448
2302
2405
2,294
+35.00(+1.48%)
May 20, 2011
2319
2390
2264
2370
1,760
+55.53(+2.40%)
May 19, 2011
2337
2363
2300
2314
539
-13.53(-0.58%)
May 18, 2011
2306
2328
2300
2328
819
+19.00(+0.82%)
May 17, 2011
2315
2335
2303
2309
497
-2.00(-0.09%)
May 16, 2011
2325
2389
2306
2311
982
-57.00(-2.41%)
May 13, 2011
2397
2397
2330
2368
512
-17.00(-0.71%)
May 12, 2011
2350
2385
2301
2385
446
+37.00(+1.58%)
May 11, 2011
2310
2372
2290
2348
733
+31.55(+1.36%)
May 10, 2011
2239
2340
2239
2316
1,002
+28.45(+1.24%)
May 09, 2011
2314
2332
2250
2288
1,529
-12.00(-0.52%)
May 06, 2011
2312
2325
2240
2300
599
-0.05(-0.00%)
May 05, 2011
2335
2350
2170
2300
622
-44.95(-1.92%)
May 04, 2011
2368
2385
2310
2345
670
-23.00(-0.97%)
May 03, 2011
2380
2388
2355
2368
566
-11.00(-0.46%)
May 02, 2011
2369
2380
2364
2379
820
-8.00(-0.34%)
Apr 29, 2011
2395
2395
2374
2387
562
+0.00(+0.00%)
Apr 28, 2011
2388
2388
2330
2387
580
+33.00(+1.40%)
Apr 27, 2011
2375
2389
2335
2354
528
-21.00(-0.88%)
Apr 26, 2011
2390
2411
2375
2375
865
-5.00(-0.21%)
Apr 25, 2011
2380
2380
2281
2380
327
+21.00(+0.89%)
Apr 21, 2011
2385
2395
2328
2359
422
-15.00(-0.63%)
Apr 20, 2011
2334
2374
2325
2374
724
+54.00(+2.33%)
Apr 19, 2011
2303
2329
2274
2320
557
+29.00(+1.27%)
Apr 18, 2011
2274
2370
2230
2291
1,041
+7.00(+0.31%)
Apr 15, 2011
2231
2284
2215
2284
1,047
+31.16(+1.38%)
Apr 14, 2011
2230
2255
2180
2253
1,455
+7.84(+0.35%)
Apr 13, 2011
2253
2320
2240
2245
739
-68.00(-2.94%)
Apr 12, 2011
2231
2346
2231
2313
867
+42.00(+1.85%)
Apr 11, 2011
2321
2335
2255
2271
842
-44.00(-1.90%)
Apr 08, 2011
2346
2365
2288
2315
729
-35.00(-1.49%)
Apr 07, 2011
2449
2449
2335
2350
1,062
-95.00(-3.89%)
Apr 06, 2011
2445
2470
2430
2445
703
+2.00(+0.08%)
Apr 05, 2011
2414
2445
2405
2443
331
+25.00(+1.03%)
Apr 04, 2011
2415
2435
2395
2418
578
+8.00(+0.33%)
Apr 01, 2011
2425
2430
2395
2410
679
-3.00(-0.12%)
Mar 31, 2011
2399
2424
2350
2413
1,093
+16.00(+0.67%)
Mar 30, 2011
2370
2400
2360
2397
788
+44.00(+1.87%)
Mar 29, 2011
2328
2358
2300
2353
580
+25.00(+1.07%)
Mar 28, 2011
2315
2340
2300
2328
1,041
+13.00(+0.56%)
Mar 25, 2011
2300
2324
2275
2315
671
+15.00(+0.65%)
Mar 24, 2011
2288
2307
2260
2300
603
+8.00(+0.35%)
Mar 23, 2011
2201
2320
2201
2292
1,063
+3.00(+0.13%)
Mar 22, 2011
2222
2296
2200
2289
1,260
+77.00(+3.48%)
Mar 21, 2011
2166
2226
2157
2212
912
+42.00(+1.94%)
Mar 18, 2011
2081
2170
2080
2170
2,545
+112.00(+5.44%)
Mar 17, 2011
2062
2076
2055
2058
599
+11.00(+0.54%)
Mar 16, 2011
2002
2084
1995
2047
1,794
+45.00(+2.25%)
Mar 15, 2011
2047
2065
2000
2002
943
-63.00(-3.05%)
Mar 14, 2011
2127
2150
2060
2065
733
-68.00(-3.19%)
Mar 11, 2011
2132
2159
2070
2133
1,135
+3.00(+0.14%)
Mar 10, 2011
2200
2200
2120
2130
804
-78.00(-3.53%)
Mar 09, 2011
2200
2248
2190
2208
494
+17.00(+0.78%)
Mar 08, 2011
2176
2230
2150
2191
1,165
+26.00(+1.20%)
Mar 07, 2011
2190
2215
2160
2165
996
-10.00(-0.46%)
Mar 04, 2011
2225
2239
2165
2175
779
-35.00(-1.58%)
Mar 03, 2011
2260
2281
2202
2210
2,193
-40.98(-1.82%)
Mar 02, 2011
2251
2275
2230
2251
1,005
-5.07(-0.22%)
Mar 01, 2011
2301
2315
2255
2256
1,485
-64.15(-2.76%)
Feb 28, 2011
2290
2320
2270
2320
567
+41.08(+1.80%)
Feb 25, 2011
2270
2280
2240
2279
670
+9.12(+0.40%)
Feb 24, 2011
2295
2300
2266
2270
1,063
-13.00(-0.57%)
Feb 23, 2011
2300
2320
2250
2283
634
-17.00(-0.74%)
Feb 22, 2011
2328
2331
2260
2300
835
-32.00(-1.37%)
Feb 18, 2011
2312
2374
2310
2332
1,114
+17.00(+0.73%)
Feb 17, 2011
2317
2325
2224
2315
941
+6.00(+0.26%)
Feb 16, 2011
2280
2315
2271
2309
797
+39.00(+1.72%)
Feb 15, 2011
2191
2279
2177
2270
1,084
+83.00(+3.80%)
Feb 14, 2011
2165
2195
2150
2187
1,154
+13.00(+0.60%)
Feb 11, 2011
2110
2175
2105
2174
629
+69.00(+3.28%)
Feb 10, 2011
2087
2141
2082
2105
827
+18.99(+0.91%)
Feb 09, 2011
2090
2109
2080
2086
582
-12.99(-0.62%)
Feb 08, 2011
2095
2099
2080
2099
597
+9.00(+0.43%)
Feb 07, 2011
2100
2100
2059
2090
691
+21.00(+1.01%)
Feb 04, 2011
2122
2122
2047
2069
1,123
-41.00(-1.94%)
Feb 03, 2011
2042
2110
2042
2110
1,411
+58.00(+2.83%)
Feb 02, 2011
2070
2090
2013
2052
639
-6.95(-0.34%)
Feb 01, 2011
2010
2062
1985
2059
399
+56.95(+2.84%)
Jan 31, 2011
1980
2016
1971
2002
720
+37.00(+1.88%)
Jan 28, 2011
2070
2070
1960
1965
1,066
-105.00(-5.07%)
Jan 27, 2011
2072
2087
2059
2070
444
-2.00(-0.10%)
Jan 26, 2011
2046
2072
2030
2072
294
+25.40(+1.24%)
Jan 25, 2011
2048
2070
1996
2047
1,104
-12.40(-0.60%)
Jan 24, 2011
2042
2070
2018
2059
1,160
+27.00(+1.33%)
Jan 21, 2011
2052
2107
2015
2032
1,140
-13.00(-0.64%)
Jan 20, 2011
2047
2200
2035
2045
1,428
-4.00(-0.20%)
Jan 19, 2011
2066
2066
2030
2049
961
-11.00(-0.53%)
Jan 18, 2011
2060
2070
2040
2060
480
-4.00(-0.19%)
Jan 14, 2011
2058
2065
2050
2064
741
+6.00(+0.29%)
Jan 13, 2011
2038
2070
2022
2058
1,596
+20.00(+0.98%)
Jan 12, 2011
2016
2038
2002
2038
619
+30.00(+1.49%)
Jan 11, 2011
2005
2010
2000
2008
328
+5.00(+0.25%)
Jan 10, 2011
2003
2008
1976
2003
444
+0.00(+0.00%)
Jan 07, 2011
2003
2004
1997
2003
531
+1.00(+0.05%)
Jan 06, 2011
2005
2005
1990
2002
1,321
+2.01(+0.10%)
Jan 05, 2011
1984
2043
1945
2000
2,050
+19.99(+1.01%)
Jan 04, 2011
2016
2016
1970
1980
1,361
-22.95(-1.15%)
Jan 03, 2011
2001
2030
1994
2003
1,796
+11.95(+0.60%)
Dec 31, 2010
2003
2047
1990
1991
1,330
-5.00(-0.25%)
Dec 30, 2010
1994
2009
1991
1996
308
+0.00(+0.00%)
Dec 29, 2010
1999
2001
1991
1996
231
+6.00(+0.30%)
Dec 28, 2010
1997
2005
1990
1990
846
-13.00(-0.65%)
Dec 27, 2010
2000
2004
1996
2003
429
+6.00(+0.30%)
Dec 23, 2010
2000
2003
1996
1997
598
-6.00(-0.30%)
Dec 22, 2010
2000
2004
1995
2003
830
+2.00(+0.10%)
Dec 21, 2010
2000
2005
1990
2001
1,997
+1.12(+0.06%)
Dec 20, 2010
1975
2000
1960
2000
706
+43.88(+2.24%)
Dec 17, 2010
1975
1995
1951
1956
1,995
-26.00(-1.31%)
Dec 16, 2010
1995
2002
1946
1982
1,193
-15.56(-0.78%)
Dec 15, 2010
2010
2015
1990
1998
852
-8.44(-0.42%)
Dec 14, 2010
1997
2010
1980
2006
610
+20.00(+1.01%)
Dec 13, 2010
2002
2010
1986
1986
1,136
-19.00(-0.95%)
Dec 10, 2010
1988
2010
1975
2005
941
+11.00(+0.55%)
Dec 09, 2010
1993
1994
1965
1994
643
+4.00(+0.20%)
Dec 08, 2010
1980
1992
1965
1990
781
+26.00(+1.32%)
Dec 07, 2010
1947
1972
1936
1964
466
+33.00(+1.71%)
Dec 06, 2010
1932
1945
1915
1931
471
-19.10(-0.98%)
Dec 03, 2010
1935
1959
1909
1950
443
+9.10(+0.47%)
Dec 02, 2010
1938
1950
1902
1941
600
+2.00(+0.10%)
Dec 01, 2010
1880
1940
1860
1939
1,091
+77.00(+4.14%)
Nov 30, 2010
1876
1902
1850
1862
4,088
-14.00(-0.75%)
Nov 29, 2010
1915
1965
1876
1876
1,152
-49.00(-2.55%)
Nov 26, 2010
1919
1935
1910
1925
122
+6.00(+0.31%)
Nov 24, 2010
1930
1919
1919
1919
623
+4.00(+0.21%)
Nov 23, 2010
1925
1931
1907
1915
352
-20.00(-1.03%)
Nov 22, 2010
1945
1962
1924
1935
383
-5.00(-0.26%)
Nov 19, 2010
1953
1985
1935
1940
643
+3.00(+0.15%)
Nov 18, 2010
1952
1987
1935
1937
820
+2.00(+0.10%)
Nov 17, 2010
1940
1958
1925
1935
201
+5.00(+0.26%)
Nov 16, 2010
1925
1948
1889
1930
632
-2.81(-0.15%)
Nov 15, 2010
1895
1972
1890
1933
657
+57.76(+3.08%)
Nov 12, 2010
1892
1900
1850
1875
569
-16.95(-0.90%)
Nov 11, 2010
1935
1935
1885
1892
590
-43.00(-2.22%)
Nov 10, 2010
1960
1965
1902
1935
788
-11.00(-0.57%)
Nov 09, 2010
1916
1982
1910
1946
943
+19.00(+0.99%)
Nov 08, 2010
1985
1986
1900
1927
1,110
-72.00(-3.60%)
Nov 05, 2010
2000
2020
1970
1999
874
-1.00(-0.05%)
Nov 04, 2010
1985
2000
1956
2000
1,409
+11.00(+0.55%)
Nov 03, 2010
1920
1989
1910
1989
924
+67.00(+3.49%)
Nov 02, 2010
1910
1925
1868
1922
1,313
+17.00(+0.89%)
Nov 01, 2010
1865
1905
1814
1905
1,005
+50.95(+2.75%)
Oct 29, 2010
1842
1873
1840
1854
616
+20.05(+1.09%)
Oct 28, 2010
1845
1845
1823
1834
388
-1.00(-0.05%)
Oct 27, 2010
1815
1865
1806
1835
1,060
-14.00(-0.76%)
Oct 25, 2010
1833
1849
1810
1849
406
+39.00(+2.15%)
Oct 22, 2010
1782
1810
1729
1810
492
+10.25(+0.57%)
Oct 21, 2010
1810
1810
1784
1800
537
-10.25(-0.57%)
Oct 20, 2010
1810
1829
1798
1810
757
+0.00(+0.00%)
Oct 19, 2010
1805
1815
1780
1810
1,627
+1.01(+0.06%)
Oct 18, 2010
1790
1810
1790
1809
1,612
+23.99(+1.34%)
Oct 15, 2010
1812
1812
1775
1785
1,193
-5.00(-0.28%)
Oct 14, 2010
1814
1814
1765
1790
582
-19.00(-1.05%)
Oct 13, 2010
1779
1810
1775
1809
819
+27.00(+1.52%)
Oct 12, 2010
1802
1802
1700
1782
2,523
-33.00(-1.82%)
Oct 11, 2010
1801
1835
1785
1815
914
+8.00(+0.44%)
Oct 08, 2010
1807
1807
1734
1807
1,216
+56.99(+3.26%)
Oct 07, 2010
1823
1825
1750
1750
795
-62.99(-3.47%)
Oct 06, 2010
1795
1833
1780
1813
929
+14.00(+0.78%)
Oct 05, 2010
1767
1810
1767
1799
1,181
+41.96(+2.39%)
Oct 04, 2010
1785
1850
1725
1757
1,222
-37.96(-2.11%)
Oct 01, 2010
1795
1795
1770
1795
929
+24.00(+1.36%)
Sep 30, 2010
1771
1795
1755
1771
1,333
-4.60(-0.26%)
Sep 29, 2010
1700
1776
1684
1776
1,360
+90.60(+5.38%)
Sep 28, 2010
1665
1685
1625
1685
3
+32.00(+1.94%)
Sep 27, 2010
1683
1683
1620
1653
427
-30.85(-1.83%)
Sep 24, 2010
1641
1685
1641
1684
969
+52.85(+3.24%)
Sep 23, 2010
1659
1659
1630
1631
12
-25.00(-1.51%)
Sep 22, 2010
1678
1680
1623
1656
2,233
-4.00(-0.24%)
Sep 21, 2010
1700
1700
1660
1660
932
-39.00(-2.30%)
Sep 20, 2010
1721
1725
1670
1699
1,478
-7.00(-0.41%)
Sep 17, 2010
1706
1732
1690
1706
915
-38.00(-2.18%)
Sep 15, 2010
1692
1750
1686
1744
1,053
+56.81(+3.37%)
Sep 14, 2010
1705
1710
1685
1687
930
-11.81(-0.70%)
Sep 13, 2010
1705
1705
1682
1699
929
+17.00(+1.01%)
Sep 10, 2010
1659
1715
1655
1682
420
+23.00(+1.39%)
Sep 09, 2010
1687
1698
1651
1659
519
-15.00(-0.90%)
Sep 08, 2010
1660
1701
1645
1674
2,586
+24.00(+1.45%)
Sep 07, 2010
1690
1720
1650
1650
10
-38.00(-2.25%)
Sep 03, 2010
1678
1720
1670
1688
1,907
+18.00(+1.08%)
Sep 02, 2010
1620
1680
1610
1670
5
+52.00(+3.21%)
Sep 01, 2010
1621
1645
1580
1618
2,022
+18.00(+1.12%)
Aug 31, 2010
1610
1618
1515
1600
10
+70.02(+4.58%)
Aug 30, 2010
1575
1580
1500
1530
1,832
-27.47(-1.76%)
Aug 27, 2010
1557
1567
1465
1557
1,099
+68.70(+4.61%)
Aug 26, 2010
1502
1547
1482
1489
7
-16.20(-1.08%)
Aug 25, 2010
1450
1508
1440
1505
7
+51.95(+3.58%)
Aug 24, 2010
1480
1486
1442
1453
29
-32.05(-2.16%)
Aug 23, 2010
1525
1529
1478
1485
787
-34.95(-2.30%)
Aug 20, 2010
1530
1595
1495
1520
1,577
+1.00(+0.07%)
Aug 19, 2010
1595
1604
1479
1519
24
-67.00(-4.22%)
Aug 18, 2010
1645
1645
1585
1586
103
-53.75(-3.28%)
Aug 17, 2010
1625
1654
1600
1640
17
+24.75(+1.53%)
Aug 16, 2010
1578
1653
1578
1615
773
+41.00(+2.60%)
Aug 13, 2010
1574
1652
1574
1574
1,187
-56.00(-3.44%)
Aug 12, 2010
1595
1687
1585
1630
697
+24.00(+1.49%)
Aug 11, 2010
1530
1725
1530
1606
2,932
-1.29(-0.08%)
Aug 10, 2010
1600
1640
1576
1607
1,603
+3.29(+0.21%)
Aug 09, 2010
1600
1604
1570
1604
485
+26.00(+1.65%)
Aug 06, 2010
1578
1599
1570
1578
1,454
-10.00(-0.63%)
Aug 05, 2010
1575
1605
1561
1588
1,315
+10.35(+0.66%)
Aug 04, 2010
1590
1606
1566
1578
1,841
-11.37(-0.72%)
Aug 03, 2010
1590
1615
1575
1589
1,545
-18.98(-1.18%)
Aug 02, 2010
1529
1610
1475
1608
2,232
+90.00(+5.93%)
Jul 30, 2010
1518
1585
1499
1518
2,584
-31.00(-2.00%)
Jul 29, 2010
1540
1577
1511
1549
1,926
+20.78(+1.36%)
Jul 28, 2010
1528
1590
1528
1528
12
-42.78(-2.72%)
Jul 27, 2010
1519
1592
1519
1571
2,337
+58.00(+3.83%)
Jul 26, 2010
1514
1528
1505
1513
775
+20.00(+1.34%)
Jul 23, 2010
1505
1520
1490
1493
1,986
-7.00(-0.47%)
Jul 22, 2010
1470
1510
1448
1500
1,553
+61.00(+4.24%)
Jul 21, 2010
1454
1480
1430
1439
1,814
-18.00(-1.24%)
Jul 20, 2010
1424
1457
1406
1457
839
+32.99(+2.32%)
Jul 19, 2010
1482
1505
1424
1424
2,945
-54.99(-3.72%)
Jul 16, 2010
1479
1530
1475
1479
3,371
-61.00(-3.96%)
Jul 15, 2010
1551
1570
1520
1540
1,212
-18.00(-1.16%)
Jul 14, 2010
1565
1569
1540
1558
1,244
-11.00(-0.70%)
Jul 13, 2010
1569
1575
1470
1569
28
+114.00(+7.84%)
Jul 12, 2010
1459
1510
1450
1455
1,460
+0.01(+0.00%)
Jul 09, 2010
1455
1510
1435
1455
1,743
-30.01(-2.02%)
Jul 08, 2010
1485
1510
1427
1485
9
+24.78(+1.70%)
Jul 07, 2010
1390
1475
1390
1460
1,544
+73.17(+5.28%)
Jul 06, 2010
1387
1454
1370
1387
14
-18.95(-1.35%)
Jul 02, 2010
1406
1470
1406
1406
1,800
-42.00(-2.90%)
Jul 01, 2010
1510
1530
1440
1448
1,667
-62.00(-4.11%)
Jun 30, 2010
1510
1517
1479
1510
23
+30.00(+2.03%)
Jun 29, 2010
1470
1502
1465
1480
1,258
+0.00(+0.00%)
Jun 25, 2010
1480
1515
1470
1480
2,740
+7.98(+0.54%)
Jun 24, 2010
1472
1520
1465
1472
2
-32.99(-2.19%)
Jun 23, 2010
1510
1530
1494
1505
1,230
-4.99(-0.33%)
Jun 22, 2010
1510
1605
1490
1510
8
-85.00(-5.33%)
Jun 21, 2010
1618
1625
1575
1595
451
-15.00(-0.93%)
Jun 18, 2010
1610
1610
1535
1610
2,550
+25.00(+1.58%)
Jun 17, 2010
1585
1620
1550
1585
2
-13.00(-0.81%)
Jun 16, 2010
1601
1610
1580
1598
295
-2.88(-0.18%)
Jun 15, 2010
1601
1618
1571
1601
15
+38.88(+2.49%)
Jun 14, 2010
1566
1600
1545
1562
903
+11.00(+0.71%)
Jun 11, 2010
1562
1586
1530
1551
580
-15.00(-0.96%)
Jun 10, 2010
1566
1599
1516
1566
14
+61.00(+4.05%)
Jun 09, 2010
1520
1557
1502
1505
991
-10.00(-0.66%)
Jun 08, 2010
1475
1519
1475
1515
900
+44.00(+2.99%)
Jun 07, 2010
1470
1518
1470
1471
1,381
-20.00(-1.34%)
Jun 04, 2010
1491
1519
1475
1491
1,814
-13.00(-0.86%)
Jun 03, 2010
1504
1520
1475
1504
2,140
+36.00(+2.45%)
Jun 02, 2010
1468
1509
1410
1468
2,913
+61.00(+4.34%)
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.