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
Regional - Midwest Banks Sector
(CIX:
MSECTOR414
)
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 (%)
Jun 26, 2009
1011
1029
986.83
1018
0
+2.35(+0.23%)
Jun 25, 2009
1001
1023
990.37
1016
0
+11.77(+1.17%)
Jun 24, 2009
999.28
1018
986.62
1004
0
+13.41(+1.35%)
Jun 23, 2009
977.59
1014
959.60
990.66
0
+5.45(+0.55%)
Jun 22, 2009
1022
1038
980.71
985.21
0
-50.45(-4.87%)
Jun 19, 2009
1038
1048
1010
1036
0
+9.65(+0.94%)
Jun 18, 2009
1009
1038
993.86
1026
0
+20.50(+2.04%)
Jun 17, 2009
1022
1037
983.77
1006
0
-17.77(-1.74%)
Jun 16, 2009
1031
1056
1008
1023
0
-14.77(-1.42%)
Jun 15, 2009
1059
1073
1030
1038
0
-30.72(-2.87%)
Jun 12, 2009
1055
1076
1049
1069
0
+8.15(+0.77%)
Jun 11, 2009
1049
1083
1042
1061
0
+14.65(+1.40%)
Jun 10, 2009
1062
1068
1029
1046
0
-9.13(-0.87%)
Jun 09, 2009
1062
1074
1042
1055
0
-3.02(-0.29%)
Jun 08, 2009
1060
1069
1040
1058
0
+11.70(+1.12%)
Jun 05, 2009
1090
1098
1036
1046
0
-32.60(-3.02%)
Jun 04, 2009
1048
1083
1030
1079
0
+40.92(+3.94%)
Jun 03, 2009
1043
1064
1025
1038
0
-10.65(-1.02%)
Jun 02, 2009
1076
1091
1028
1049
0
-29.13(-2.70%)
Jun 01, 2009
1100
1108
1058
1078
0
-6.41(-0.59%)
May 29, 2009
1069
1088
1041
1084
0
+19.79(+1.86%)
May 28, 2009
1038
1071
1010
1064
0
+35.36(+3.44%)
May 27, 2009
1081
1084
1025
1029
0
-50.98(-4.72%)
May 26, 2009
1016
1084
1009
1080
0
+56.35(+5.50%)
May 25, 2009
1043
1056
1015
1024
0
+0.00(+0.00%)
May 22, 2009
1043
1056
1015
1024
0
-10.67(-1.03%)
May 21, 2009
1037
1054
1012
1034
0
-21.51(-2.04%)
May 20, 2009
1100
1120
1045
1056
0
-24.66(-2.28%)
May 19, 2009
1124
1137
1075
1081
0
-41.09(-3.66%)
May 18, 2009
1073
1127
1061
1122
0
+75.19(+7.18%)
May 15, 2009
1066
1084
1036
1047
0
-23.78(-2.22%)
May 14, 2009
1033
1079
1023
1070
0
+34.44(+3.32%)
May 13, 2009
1064
1076
1022
1036
0
-50.23(-4.62%)
May 12, 2009
1112
1125
1047
1086
0
-31.22(-2.79%)
May 11, 2009
1154
1182
1102
1117
0
-67.28(-5.68%)
May 08, 2009
1144
1195
1089
1185
0
+91.89(+8.41%)
May 07, 2009
1200
1209
1072
1093
0
-68.39(-5.89%)
May 06, 2009
1121
1177
1088
1161
0
+65.14(+5.94%)
May 05, 2009
1094
1119
1059
1096
0
-20.68(-1.85%)
May 04, 2009
1066
1123
1051
1117
0
+109.08(+10.83%)
May 01, 2009
1025
1043
992.80
1008
0
-19.71(-1.92%)
Apr 30, 2009
1074
1093
1018
1027
0
-27.13(-2.57%)
Apr 29, 2009
1015
1063
1005
1054
0
+53.61(+5.36%)
Apr 28, 2009
993.38
1033
984.23
1001
0
-18.39(-1.80%)
Apr 27, 2009
1036
1060
1007
1019
0
-39.34(-3.72%)
Apr 24, 2009
1041
1081
1012
1058
0
+16.21(+1.56%)
Apr 23, 2009
1033
1069
999.86
1042
0
+28.74(+2.84%)
Apr 22, 2009
1038
1105
998.86
1014
0
-64.77(-6.01%)
Apr 21, 2009
935.11
1085
899.03
1078
0
+107.31(+11.05%)
Apr 20, 2009
1071
1081
967.57
971.01
0
-137.27(-12.39%)
Apr 17, 2009
1074
1130
1039
1108
0
+31.14(+2.89%)
Apr 16, 2009
1068
1101
1020
1077
0
+14.35(+1.35%)
Apr 15, 2009
998.05
1070
969.73
1063
0
+61.66(+6.16%)
Apr 14, 2009
1070
1090
992.62
1001
0
-89.63(-8.22%)
Apr 13, 2009
1027
1104
1008
1091
0
+40.25(+3.83%)
Apr 10, 2009
990.44
1053
947.33
1051
0
+0.00(+0.00%)
Apr 09, 2009
990.44
1053
947.33
1051
0
+151.42(+16.84%)
Apr 08, 2009
910.79
923.57
875.24
899.09
0
-2.45(-0.27%)
Apr 07, 2009
915.91
936.28
895.68
901.54
0
-42.11(-4.46%)
Apr 06, 2009
949.86
969.34
918.56
943.65
0
-37.92(-3.86%)
Apr 03, 2009
954.65
985.13
927.40
981.57
0
+23.00(+2.40%)
Apr 02, 2009
979.42
1937
929.86
958.57
0
+13.93(+1.47%)
Apr 01, 2009
891.60
960.08
884.18
944.64
0
+29.53(+3.23%)
Mar 31, 2009
890.71
931.13
874.77
915.11
0
+48.36(+5.58%)
Mar 30, 2009
905.03
923.13
855.22
866.75
0
-71.76(-7.65%)
Mar 27, 2009
957.95
985.08
926.54
938.52
0
-49.85(-5.04%)
Mar 26, 2009
987.26
1003
930.87
988.37
0
+15.57(+1.60%)
Mar 25, 2009
936.19
986.50
910.03
972.80
0
+48.54(+5.25%)
Mar 24, 2009
960.08
992.64
912.86
924.25
0
-63.62(-6.44%)
Mar 23, 2009
915.44
999.55
904.84
987.88
0
+128.97(+15.02%)
Mar 20, 2009
892.46
914.81
846.45
858.90
0
-35.57(-3.98%)
Mar 19, 2009
972.40
985.48
875.24
894.48
0
-64.10(-6.69%)
Mar 18, 2009
881.33
963.89
857.02
958.57
0
+65.40(+7.32%)
Mar 17, 2009
846.29
896.23
829.75
893.17
0
+48.10(+5.69%)
Mar 16, 2009
874.62
908.27
836.33
845.08
0
-7.31(-0.86%)
Mar 13, 2009
872.88
894.86
821.21
852.39
0
-8.43(-0.98%)
Mar 12, 2009
774.78
871.00
758.78
860.81
0
+75.97(+9.68%)
Mar 11, 2009
776.88
825.16
739.07
784.85
0
+32.84(+4.37%)
Mar 10, 2009
711.79
753.94
693.87
752.01
0
+77.20(+11.44%)
Mar 09, 2009
624.58
694.26
609.75
674.81
0
+37.57(+5.90%)
Mar 06, 2009
656.29
679.97
602.15
637.24
0
-8.37(-1.30%)
Mar 05, 2009
711.35
726.88
626.91
645.61
0
-92.90(-12.58%)
Mar 04, 2009
810.87
821.00
705.75
738.51
0
-45.40(-5.79%)
Mar 03, 2009
823.78
839.27
769.32
783.91
0
-22.14(-2.75%)
Mar 02, 2009
824.26
848.08
798.77
806.05
0
-47.94(-5.61%)
Feb 27, 2009
830.76
891.51
821.17
853.99
0
-34.63(-3.90%)
Feb 26, 2009
855.35
921.49
828.09
888.62
0
+60.35(+7.29%)
Feb 25, 2009
812.64
859.91
749.37
828.27
0
+7.80(+0.95%)
Feb 24, 2009
749.21
828.68
722.38
820.47
0
+72.40(+9.68%)
Feb 23, 2009
765.29
797.33
728.37
748.07
0
+8.66(+1.17%)
Feb 20, 2009
716.30
764.65
686.40
739.41
0
-3.18(-0.43%)
Feb 19, 2009
779.13
791.79
735.92
742.59
0
-24.54(-3.20%)
Feb 18, 2009
780.18
796.75
727.90
767.14
0
+9.33(+1.23%)
Feb 17, 2009
790.24
805.71
750.42
757.81
0
-69.44(-8.39%)
Feb 16, 2009
863.46
881.93
823.57
827.25
0
+0.00(+0.00%)
Feb 13, 2009
863.46
881.93
823.57
827.25
0
-53.69(-6.09%)
Feb 12, 2009
879.51
914.73
830.62
880.94
0
-42.47(-4.60%)
Feb 11, 2009
910.93
942.38
887.94
923.41
0
+34.91(+3.93%)
Feb 10, 2009
991.24
1008
880.24
888.50
0
-115.91(-11.54%)
Feb 09, 2009
995.35
1033
969.22
1004
0
+21.81(+2.22%)
Feb 06, 2009
914.18
993.12
910.10
982.60
0
+70.00(+7.67%)
Feb 05, 2009
873.17
941.31
845.65
912.59
0
+32.09(+3.64%)
Feb 04, 2009
901.48
926.06
870.79
880.50
0
-9.17(-1.03%)
Feb 03, 2009
941.01
957.72
867.62
889.68
0
-44.90(-4.80%)
Feb 02, 2009
906.05
955.76
879.27
934.58
0
+11.71(+1.27%)
Jan 30, 2009
949.19
972.56
906.84
922.87
0
-13.17(-1.41%)
Jan 29, 2009
966.12
996.78
920.20
936.04
0
-54.96(-5.55%)
Jan 28, 2009
959.56
1010
924.99
991.00
0
+92.25(+10.26%)
Jan 27, 2009
877.45
914.07
852.84
898.75
0
+25.86(+2.96%)
Jan 26, 2009
915.91
950.13
849.60
872.89
0
-54.31(-5.86%)
Jan 23, 2009
859.53
940.55
842.54
927.20
0
+36.67(+4.12%)
Jan 22, 2009
946.62
988.07
866.62
890.53
0
-101.35(-10.22%)
Jan 21, 2009
960.03
1011
824.84
991.88
0
+85.12(+9.39%)
Jan 20, 2009
999.33
1044
902.04
906.76
0
-147.84(-14.02%)
Jan 19, 2009
1092
1116
1009
1055
0
+0.00(+0.00%)
Jan 16, 2009
1092
1116
1009
1055
0
-10.46(-0.98%)
Jan 15, 2009
1143
1158
1028
1065
0
-77.82(-6.81%)
Jan 14, 2009
1168
1182
1130
1143
0
-57.60(-4.80%)
Jan 13, 2009
1169
1225
1154
1200
0
+18.10(+1.53%)
Jan 12, 2009
1232
1244
1171
1182
0
-45.18(-3.68%)
Jan 09, 2009
1285
1293
1221
1228
0
-54.31(-4.24%)
Jan 08, 2009
1284
1305
1259
1282
0
-5.28(-0.41%)
Jan 07, 2009
1318
1337
1281
1287
0
-44.52(-3.34%)
Jan 06, 2009
1342
1362
1304
1332
0
+5.02(+0.38%)
Jan 05, 2009
1371
1379
1311
1327
0
-52.84(-3.83%)
Jan 02, 2009
1365
1391
1324
1380
0
+18.62(+1.37%)
Jan 01, 2009
1308
1369
1297
1361
0
+0.00(+0.00%)
Dec 31, 2008
1308
1369
1297
1361
0
+46.31(+3.52%)
Dec 30, 2008
1285
1318
1268
1315
0
+34.63(+2.71%)
Dec 29, 2008
1293
1301
1254
1280
0
-25.02(-1.92%)
Dec 26, 2008
1313
1323
1282
1305
0
+6.60(+0.51%)
Dec 25, 2008
1284
1304
1269
1298
0
+0.00(+0.00%)
Dec 24, 2008
1284
1304
1269
1298
0
+29.12(+2.29%)
Dec 23, 2008
1294
1310
1252
1269
0
-17.19(-1.34%)
Dec 22, 2008
1336
1351
1270
1286
0
-44.02(-3.31%)
Dec 19, 2008
1332
1384
1294
1330
0
+14.36(+1.09%)
Dec 18, 2008
1345
1382
1301
1316
0
-20.95(-1.57%)
Dec 17, 2008
1348
1374
1302
1337
0
-34.31(-2.50%)
Dec 16, 2008
1284
1375
1269
1371
0
+114.59(+9.12%)
Dec 15, 2008
1319
1333
1232
1257
0
-67.53(-5.10%)
Dec 12, 2008
1260
1334
1240
1324
0
+41.09(+3.20%)
Dec 11, 2008
1347
1373
1273
1283
0
-118.28(-8.44%)
Dec 10, 2008
1423
1446
1360
1401
0
-8.05(-0.57%)
Dec 09, 2008
1457
1481
1392
1410
0
-69.78(-4.72%)
Dec 08, 2008
1487
1510
1424
1479
0
+28.96(+2.00%)
Dec 05, 2008
1332
1462
1303
1450
0
+94.16(+6.94%)
Dec 04, 2008
1358
1442
1322
1356
0
-34.16(-2.46%)
Dec 03, 2008
1308
1413
1256
1390
0
+74.84(+5.69%)
Dec 02, 2008
1260
1336
1202
1316
0
+91.74(+7.50%)
Dec 01, 2008
1365
1386
1216
1224
0
-192.72(-13.61%)
Nov 28, 2008
1382
1428
1354
1416
0
+32.79(+2.37%)
Nov 27, 2008
1307
1392
1283
1384
0
+0.00(+0.00%)
Nov 26, 2008
1307
1392
1283
1384
0
+51.02(+3.83%)
Nov 25, 2008
1356
1372
1262
1333
0
+6.32(+0.48%)
Nov 24, 2008
1232
1344
1213
1326
0
+133.28(+11.17%)
Nov 21, 2008
1181
1240
1065
1193
0
+36.29(+3.14%)
Nov 20, 2008
1224
1284
1136
1157
0
-85.35(-6.87%)
Nov 19, 2008
1336
1370
1234
1242
0
-111.80(-8.26%)
Nov 18, 2008
1347
1381
1282
1354
0
+4.85(+0.36%)
Nov 17, 2008
1367
1410
1337
1349
0
-32.68(-2.37%)
Nov 14, 2008
1429
1484
1366
1382
0
-80.33(-5.49%)
Nov 13, 2008
1361
1473
1303
1462
0
+117.08(+8.70%)
Nov 12, 2008
1397
1431
1335
1345
0
-75.25(-5.30%)
Nov 11, 2008
1434
1482
1397
1420
0
-40.10(-2.75%)
Nov 10, 2008
1506
1522
1438
1460
0
-18.70(-1.26%)
Nov 07, 2008
1504
1527
1424
1479
0
-11.51(-0.77%)
Nov 06, 2008
1559
1612
1479
1491
0
-78.54(-5.01%)
Nov 05, 2008
1669
1694
1556
1569
0
-126.37(-7.45%)
Nov 04, 2008
1627
1710
1608
1695
0
+88.48(+5.51%)
Nov 03, 2008
1586
1638
1557
1607
0
+13.16(+0.83%)
Oct 31, 2008
1539
1617
1505
1594
0
+46.34(+2.99%)
Oct 30, 2008
1609
1627
1513
1548
0
-7.42(-0.48%)
Oct 29, 2008
1595
1638
1520
1555
0
-50.59(-3.15%)
Oct 28, 2008
1515
1618
1424
1606
0
+139.83(+9.54%)
Oct 27, 2008
1453
1561
1431
1466
0
-12.08(-0.82%)
Oct 24, 2008
1397
1563
1346
1478
0
-26.52(-1.76%)
Oct 23, 2008
1534
1576
1430
1504
0
-8.85(-0.58%)
Oct 22, 2008
1587
1634
1476
1513
0
-110.27(-6.79%)
Oct 21, 2008
1610
1687
1574
1623
0
-30.29(-1.83%)
Oct 20, 2008
1660
1678
1580
1654
0
+22.98(+1.41%)
Oct 17, 2008
1610
1707
1576
1631
0
-30.72(-1.85%)
Oct 16, 2008
1615
1683
1496
1661
0
+68.82(+4.32%)
Oct 15, 2008
1656
1715
1562
1593
0
-101.04(-5.97%)
Oct 14, 2008
1697
1783
1594
1694
0
+70.71(+4.36%)
Oct 13, 2008
1681
1723
1512
1623
0
+61.77(+3.96%)
Oct 10, 2008
1389
1626
1360
1561
0
+109.98(+7.58%)
Oct 09, 2008
1653
1678
1397
1451
0
-151.44(-9.45%)
Oct 08, 2008
1584
1752
1538
1603
0
-41.59(-2.53%)
Oct 07, 2008
1775
1813
1633
1644
0
-150.60(-8.39%)
Oct 06, 2008
1766
1868
1671
1795
0
-38.34(-2.09%)
Oct 03, 2008
1917
1974
1805
1833
0
-37.80(-2.02%)
Oct 02, 2008
1915
1949
1842
1871
0
-51.43(-2.68%)
Oct 01, 2008
1835
1962
1801
1922
0
+74.79(+4.05%)
Sep 30, 2008
1761
1904
1702
1848
0
+115.98(+6.70%)
Sep 29, 2008
1928
1970
1660
1732
0
-228.47(-11.66%)
Sep 26, 2008
1859
1977
1822
1960
0
+45.14(+2.36%)
Sep 25, 2008
1906
1974
1849
1915
0
+44.94(+2.40%)
Sep 24, 2008
1914
1959
1833
1870
0
+5.70(+0.31%)
Sep 23, 2008
1923
1985
1850
1864
0
-58.73(-3.05%)
Sep 22, 2008
2019
2066
1873
1923
0
-190.29(-9.00%)
Sep 19, 2008
2243
2373
1828
2113
0
+126.63(+6.37%)
Sep 18, 2008
1825
2055
1649
1987
0
+212.78(+11.99%)
Sep 17, 2008
1853
1893
1734
1774
0
-119.19(-6.30%)
Sep 16, 2008
1754
1909
1717
1893
0
+93.86(+5.22%)
Sep 15, 2008
1787
1895
1765
1799
0
-64.26(-3.45%)
Sep 12, 2008
1817
1879
1800
1864
0
+22.06(+1.20%)
Sep 11, 2008
1731
1847
1704
1841
0
+63.69(+3.58%)
Sep 10, 2008
1790
1831
1712
1778
0
-15.22(-0.85%)
Sep 09, 2008
1845
1882
1769
1793
0
-77.30(-4.13%)
Sep 08, 2008
1850
1905
1783
1870
0
+77.10(+4.30%)
Sep 05, 2008
1707
1800
1686
1793
0
+71.92(+4.18%)
Sep 04, 2008
1775
1801
1716
1721
0
-77.89(-4.33%)
Sep 03, 2008
1762
1807
1734
1799
0
+34.14(+1.93%)
Sep 02, 2008
1773
1796
1733
1765
0
+29.32(+1.69%)
Sep 01, 2008
1731
1756
1709
1736
0
+0.00(+0.00%)
Aug 29, 2008
1731
1756
1709
1736
0
-7.83(-0.45%)
Aug 28, 2008
1706
1746
1689
1744
0
+54.04(+3.20%)
Aug 27, 2008
1657
1700
1641
1689
0
+32.51(+1.96%)
Aug 26, 2008
1645
1681
1618
1657
0
+12.31(+0.75%)
Aug 25, 2008
1695
1699
1636
1645
0
-60.01(-3.52%)
Aug 22, 2008
1666
1712
1652
1705
0
+61.52(+3.74%)
Aug 21, 2008
1632
1665
1615
1643
0
-17.26(-1.04%)
Aug 20, 2008
1634
1677
1590
1660
0
+30.89(+1.90%)
Aug 19, 2008
1662
1673
1611
1630
0
-54.38(-3.23%)
Aug 18, 2008
1741
1746
1666
1684
0
-57.36(-3.29%)
Aug 15, 2008
1715
1765
1700
1741
0
+36.08(+2.12%)
Aug 14, 2008
1651
1716
1641
1705
0
+39.34(+2.36%)
Aug 13, 2008
1698
1713
1628
1666
0
-41.39(-2.42%)
Aug 12, 2008
1756
1777
1686
1707
0
-74.01(-4.15%)
Aug 11, 2008
1734
1808
1711
1781
0
+46.07(+2.66%)
Aug 08, 2008
1676
1753
1660
1735
0
+57.86(+3.45%)
Aug 07, 2008
1730
1754
1651
1677
0
-66.65(-3.82%)
Aug 06, 2008
1726
1762
1697
1744
0
-0.74(-0.04%)
Aug 05, 2008
1688
1751
1667
1745
0
+76.84(+4.61%)
Aug 04, 2008
1670
1698
1625
1668
0
-11.68(-0.70%)
Aug 01, 2008
1676
1693
1621
1680
0
+16.56(+1.00%)
Jul 31, 2008
1665
1701
1642
1663
0
-20.44(-1.21%)
Jul 30, 2008
1671
1712
1632
1683
0
+30.73(+1.86%)
Jul 29, 2008
1601
1659
1526
1653
0
+111.38(+7.23%)
Jul 28, 2008
1593
1638
1530
1541
0
-60.17(-3.76%)
Jul 25, 2008
1611
1647
1560
1601
0
-0.44(-0.03%)
Jul 24, 2008
1698
1708
1592
1602
0
-90.71(-5.36%)
Jul 23, 2008
1672
1747
1592
1693
0
+5.09(+0.30%)
Jul 22, 2008
1538
1695
1493
1688
0
+139.69(+9.02%)
Jul 21, 2008
1603
1630
1535
1548
0
-39.26(-2.47%)
Jul 18, 2008
1572
1623
1518
1587
0
+16.10(+1.02%)
Jul 17, 2008
1521
1645
1457
1571
0
+88.21(+5.95%)
Jul 16, 2008
1325
1490
1305
1483
0
+195.40(+15.18%)
Jul 15, 2008
1248
1369
1195
1287
0
-30.95(-2.35%)
Jul 14, 2008
1477
1490
1308
1318
0
-118.54(-8.25%)
Jul 11, 2008
1417
1491
1378
1437
0
-4.27(-0.30%)
Jul 10, 2008
1439
1479
1405
1441
0
+3.47(+0.24%)
Jul 09, 2008
1519
1540
1430
1438
0
-78.58(-5.18%)
Jul 08, 2008
1434
1524
1409
1516
0
+87.34(+6.11%)
Jul 07, 2008
1476
1501
1400
1429
0
-46.71(-3.17%)
Jul 04, 2008
1510
1532
1465
1476
0
+0.00(+0.00%)
Jul 03, 2008
1510
1532
1465
1476
0
-24.97(-1.66%)
Jul 02, 2008
1541
1570
1496
1501
0
-27.24(-1.78%)
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.