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 (%)
Jun 30, 2011
36580
36823
36502
36558
365,478,400
-21.50(-0.06%)
Jun 29, 2011
36183
36750
36182
36580
308,309,600
+390.70(+1.08%)
Jun 28, 2011
35602
36190
35596
36189
301,659,584
+587.20(+1.65%)
Jun 27, 2011
35348
35607
35308
35602
128,066,600
+253.80(+0.72%)
Jun 26, 2011
35327
35464
35307
35348
0
+0.00(+0.00%)
Jun 25, 2011
35327
35464
35307
35348
0
+0.00(+0.00%)
Jun 24, 2011
35327
35464
35307
35348
240,190,800
+21.20(+0.06%)
Jun 23, 2011
35393
35393
35027
35327
174,975,008
-72.70(-0.21%)
Jun 22, 2011
35277
35551
35227
35399
169,696,608
+122.80(+0.35%)
Jun 21, 2011
35110
35432
35110
35277
185,428,000
+166.60(+0.47%)
Jun 20, 2011
35025
35111
34920
35110
123,935,600
+84.30(+0.24%)
Jun 19, 2011
35223
35346
34998
35026
0
+0.00(+0.00%)
Jun 18, 2011
35223
35346
34998
35026
0
+0.00(+0.00%)
Jun 17, 2011
35223
35346
34998
35026
235,899,808
-195.30(-0.55%)
Jun 16, 2011
35318
35452
35213
35221
171,344,608
-97.40(-0.28%)
Jun 15, 2011
35423
35433
35144
35318
215,516,992
-127.20(-0.36%)
Jun 14, 2011
34998
35465
34998
35446
227,918,592
+447.60(+1.28%)
Jun 13, 2011
34964
35117
34854
34998
150,568,000
+34.20(+0.10%)
Jun 12, 2011
35235
35235
34835
34964
0
+0.00(+0.00%)
Jun 11, 2011
35235
35235
34835
34964
0
+0.00(+0.00%)
Jun 10, 2011
35235
35235
34835
34964
137,353,200
-269.60(-0.77%)
Jun 09, 2011
34885
35236
34855
35233
188,418,800
+354.30(+1.02%)
Jun 08, 2011
34886
34887
34680
34879
176,004,400
-16.70(-0.05%)
Jun 07, 2011
34674
34948
34639
34896
188,448,992
+222.30(+0.64%)
Jun 06, 2011
35104
35117
34573
34674
151,166,208
-450.40(-1.28%)
Jun 05, 2011
35423
35424
35124
35124
0
+0.00(+0.00%)
Jun 04, 2011
35423
35424
35124
35124
0
+0.00(+0.00%)
Jun 03, 2011
35423
35424
35124
35124
160,384,000
-292.30(-0.83%)
Jun 02, 2011
35408
35455
35142
35416
136,010,592
+5.70(+0.02%)
Jun 01, 2011
35839
35890
35410
35410
161,441,200
-422.30(-1.18%)
May 31, 2011
35639
35844
35617
35833
451,392,384
+193.40(+0.54%)
May 30, 2011
35826
35840
35575
35639
40,453,400
-179.80(-0.50%)
May 27, 2011
35746
35905
35680
35819
146,893,408
+77.00(+0.22%)
May 26, 2011
35499
35745
35446
35742
165,315,392
+243.80(+0.69%)
May 25, 2011
35382
35542
35332
35498
140,256,400
+115.80(+0.33%)
May 24, 2011
35215
35440
35215
35383
182,324,992
+167.60(+0.48%)
May 23, 2011
35169
35215
34891
35215
147,180,800
-83.70(-0.24%)
May 22, 2011
35276
35370
35141
35299
0
+0.00(+0.00%)
May 21, 2011
35276
35370
35141
35299
0
+0.00(+0.00%)
May 20, 2011
35276
35370
35141
35299
151,472,800
+22.20(+0.06%)
May 19, 2011
35388
35460
35165
35276
160,727,200
-87.80(-0.25%)
May 18, 2011
34820
35365
34820
35364
187,267,600
+544.70(+1.56%)
May 17, 2011
35129
35156
34812
34820
208,410,400
-311.00(-0.89%)
May 16, 2011
35047
35142
34912
35131
171,967,808
+85.50(+0.24%)
May 15, 2011
35161
35271
34965
35045
0
+0.00(+0.00%)
May 14, 2011
35161
35271
34965
35045
0
+0.00(+0.00%)
May 13, 2011
35161
35271
34965
35045
153,313,792
-116.20(-0.33%)
May 12, 2011
35369
35374
35038
35161
227,978,000
-219.20(-0.62%)
May 11, 2011
35680
35691
35379
35380
146,936,400
-298.40(-0.84%)
May 10, 2011
35470
35786
35470
35679
195,686,208
+211.90(+0.60%)
May 09, 2011
35216
35478
35050
35467
127,244,400
+254.80(+0.72%)
May 08, 2011
35325
35516
35118
35212
0
+0.00(+0.00%)
May 07, 2011
35325
35516
35118
35212
0
+0.00(+0.00%)
May 06, 2011
35325
35516
35118
35212
171,867,392
-112.90(-0.32%)
May 05, 2011
35531
35577
35231
35325
210,390,800
-206.10(-0.58%)
May 04, 2011
35880
36003
35419
35531
193,868,192
-342.00(-0.95%)
May 03, 2011
36593
36614
35873
35873
167,246,208
-719.40(-1.97%)
May 02, 2011
36970
37057
36588
36593
167,207,808
-370.00(-1.00%)
Apr 29, 2011
36709
36964
36684
36963
188,644,000
+240.00(+0.65%)
Apr 28, 2011
36826
36870
36576
36723
154,305,408
-104.30(-0.28%)
Apr 27, 2011
36889
36896
36719
36827
152,208,192
-65.30(-0.18%)
Apr 26, 2011
36862
36913
36754
36892
148,498,800
+31.50(+0.09%)
Apr 25, 2011
36817
36977
36791
36861
99,696,400
+44.40(+0.12%)
Apr 24, 2011
36444
36819
36444
36816
0
+0.00(+0.00%)
Apr 23, 2011
36444
36819
36444
36816
0
+0.00(+0.00%)
Apr 22, 2011
36444
36819
36444
36816
0
+0.00(+0.00%)
Apr 21, 2011
36444
36819
36444
36816
0
+0.00(+0.00%)
Apr 20, 2011
36444
36819
36444
36816
117,067,000
+376.10(+1.03%)
Apr 19, 2011
36333
36442
36091
36440
129,226,800
+108.10(+0.30%)
Apr 18, 2011
36991
36991
36256
36332
137,088,000
-656.30(-1.77%)
Apr 17, 2011
37080
37135
36956
36988
0
+0.00(+0.00%)
Apr 16, 2011
37080
37135
36956
36988
0
+0.00(+0.00%)
Apr 15, 2011
37080
37135
36956
36988
145,864,400
-81.60(-0.22%)
Apr 14, 2011
37348
37401
37038
37070
139,796,400
-277.70(-0.74%)
Apr 13, 2011
37339
37496
37201
37348
144,497,600
+25.90(+0.07%)
Apr 12, 2011
37590
37590
37278
37322
151,611,600
-268.90(-0.72%)
Apr 11, 2011
37473
37762
37467
37591
152,470,000
+119.00(+0.32%)
Apr 10, 2011
37472
37472
37472
0
+0.00(+0.00%)
Apr 09, 2011
37472
37656
37334
37472
0
+0.00(+0.00%)
Apr 08, 2011
37472
37656
37334
37472
164,439,008
+0.20(+0.00%)
Apr 07, 2011
37863
37951
37339
37472
230,639,008
-390.30(-1.03%)
Apr 06, 2011
37834
38091
37777
37862
171,500,608
+28.80(+0.08%)
Apr 05, 2011
37904
38014
37799
37833
176,870,400
-70.60(-0.19%)
Apr 04, 2011
37767
37979
37766
37904
107,315,600
+128.50(+0.34%)
Apr 03, 2011
37440
37931
37440
37775
0
+0.00(+0.00%)
Apr 02, 2011
37440
37931
37440
37775
0
+0.00(+0.00%)
Apr 01, 2011
37440
37931
37440
37775
180,171,808
+334.60(+0.89%)
Mar 31, 2011
37210
37564
37128
37440
238,495,600
+230.20(+0.62%)
Mar 30, 2011
36796
37234
36796
37210
156,871,600
+414.40(+1.13%)
Mar 29, 2011
36770
36875
36656
36796
134,332,800
+28.00(+0.08%)
Mar 28, 2011
36784
36901
36729
36768
85,112,200
-16.40(-0.04%)
Mar 27, 2011
36874
36950
36720
36784
0
+0.00(+0.00%)
Mar 26, 2011
36874
36950
36720
36784
0
+0.00(+0.00%)
Mar 25, 2011
36874
36950
36720
36784
123,681,400
-88.10(-0.24%)
Mar 24, 2011
36545
36883
36539
36872
219,732,000
+325.80(+0.89%)
Mar 23, 2011
35934
36547
35934
36547
172,984,192
+621.20(+1.73%)
Mar 22, 2011
35445
35926
35359
35925
144,543,808
+506.90(+1.43%)
Mar 21, 2011
35622
35827
35418
35418
0
+0.00(+0.00%)
Mar 20, 2011
35622
35827
35418
35418
0
+0.00(+0.00%)
Mar 19, 2011
35622
35827
35418
35418
0
+0.00(+0.00%)
Mar 18, 2011
35622
35827
35418
35418
295,064,192
-203.20(-0.57%)
Mar 17, 2011
35658
36057
35541
35622
145,754,208
-33.60(-0.09%)
Mar 16, 2011
36011
36058
35560
35655
176,076,608
-356.90(-0.99%)
Mar 15, 2011
36204
36204
35538
36012
145,341,200
-193.60(-0.53%)
Mar 14, 2011
36089
36206
35809
36206
111,235,200
+114.60(+0.32%)
Mar 13, 2011
35888
36092
35672
36091
0
+0.00(+0.00%)
Mar 12, 2011
35888
36092
35672
36091
119,473,400
+199.80(+0.56%)
Mar 11, 2011
36440
36440
35770
35891
166,296,192
-558.80(-1.53%)
Mar 10, 2011
36691
36691
36430
36450
170,581,200
-237.90(-0.65%)
Mar 09, 2011
36603
36826
36558
36688
139,264,608
+84.80(+0.23%)
Mar 08, 2011
36902
36945
36573
36603
132,905,800
-297.50(-0.81%)
Mar 07, 2011
37133
37232
36761
36901
0
+0.00(+0.00%)
Mar 06, 2011
37133
37232
36761
36901
0
+0.00(+0.00%)
Mar 05, 2011
37133
37232
36761
36901
117,055,800
-232.20(-0.63%)
Mar 04, 2011
36890
37217
36890
37133
167,830,800
+269.50(+0.73%)
Mar 03, 2011
36768
36912
36690
36864
151,720,608
+95.40(+0.26%)
Mar 02, 2011
37020
37173
36768
36768
152,837,408
-251.60(-0.68%)
Mar 01, 2011
36880
37200
36880
37020
249,417,408
+139.50(+0.38%)
Feb 28, 2011
36450
36888
36445
36880
0
+0.00(+0.00%)
Feb 27, 2011
36450
36888
36445
36880
0
+0.00(+0.00%)
Feb 26, 2011
36450
36888
36445
36880
160,198,800
+433.60(+1.19%)
Feb 25, 2011
36464
36633
36319
36447
187,165,600
-17.50(-0.05%)
Feb 24, 2011
36808
36865
36326
36464
230,524,192
-317.50(-0.86%)
Feb 23, 2011
37241
37253
36764
36782
226,412,800
-460.50(-1.24%)
Feb 22, 2011
37522
37550
37170
37242
47,497,800
-280.20(-0.75%)
Feb 21, 2011
37228
37665
37191
37522
0
+0.00(+0.00%)
Feb 20, 2011
37228
37665
37191
37522
0
+0.00(+0.00%)
Feb 19, 2011
37228
37665
37191
37522
171,699,600
+295.90(+0.79%)
Feb 18, 2011
37075
37291
37024
37226
154,638,208
+151.50(+0.41%)
Feb 17, 2011
36946
37180
36946
37075
153,520,608
+123.70(+0.33%)
Feb 16, 2011
37000
37177
36835
36951
133,573,400
-47.70(-0.13%)
Feb 15, 2011
37019
37083
36900
36999
154,647,392
-12.60(-0.03%)
Feb 14, 2011
36648
37034
36524
37012
0
+0.00(+0.00%)
Feb 13, 2011
36648
37034
36524
37012
0
+0.00(+0.00%)
Feb 12, 2011
36648
37034
36524
37012
181,228,192
+359.40(+0.98%)
Feb 11, 2011
36987
37018
36615
36652
226,111,392
-334.80(-0.91%)
Feb 10, 2011
37567
37570
36911
36987
191,621,792
-578.70(-1.54%)
Feb 09, 2011
37457
37566
37301
37566
153,034,592
+113.80(+0.30%)
Feb 08, 2011
37754
37452
37452
37452
0
+0.00(+0.00%)
Feb 07, 2011
37754
37764
37452
37452
0
+0.00(+0.00%)
Feb 06, 2011
37754
37764
37452
37452
0
+0.00(+0.00%)
Feb 05, 2011
37754
37764
37452
37452
108,142,400
-287.30(-0.76%)
Feb 04, 2011
37902
37905
37667
37739
200,455,392
-209.70(-0.55%)
Feb 03, 2011
37619
38015
37540
37949
199,702,208
+330.70(+0.88%)
Feb 02, 2011
36984
37618
36984
37618
210,831,392
+635.90(+1.72%)
Feb 01, 2011
36843
36982
36623
36982
183,412,992
+142.50(+0.39%)
Jan 31, 2011
37446
37474
36634
36840
0
+0.00(+0.00%)
Jan 30, 2011
37446
37474
36634
36840
0
+0.00(+0.00%)
Jan 29, 2011
37446
37474
36634
36840
257,168,608
-608.00(-1.62%)
Jan 28, 2011
37585
37710
37438
37448
157,778,208
-137.70(-0.37%)
Jan 27, 2011
37486
37648
37330
37585
166,526,208
+114.60(+0.31%)
Jan 26, 2011
37674
37816
37359
37471
149,678,400
-197.10(-0.52%)
Jan 25, 2011
37322
37668
37215
37668
156,290,400
+346.80(+0.93%)
Jan 24, 2011
37585
37731
37321
37321
0
+0.00(+0.00%)
Jan 23, 2011
37585
37731
37321
37321
0
+0.00(+0.00%)
Jan 22, 2011
37585
37731
37321
37321
148,830,800
-263.60(-0.70%)
Jan 21, 2011
37815
37815
37361
37585
180,803,808
-225.50(-0.60%)
Jan 20, 2011
38160
38358
37766
37810
144,684,608
-341.10(-0.89%)
Jan 19, 2011
38096
38247
37954
38151
195,686,400
+54.40(+0.14%)
Jan 18, 2011
37996
38213
37985
38097
52,440,600
+102.20(+0.27%)
Jan 17, 2011
38070
38158
37842
37995
0
+0.00(+0.00%)
Jan 16, 2011
38070
38158
37842
37995
0
+0.00(+0.00%)
Jan 15, 2011
38070
38158
37842
37995
136,612,400
-75.50(-0.20%)
Jan 14, 2011
37963
38070
37896
38070
161,397,200
+106.90(+0.28%)
Jan 13, 2011
38029
38347
37875
37963
172,640,192
-65.50(-0.17%)
Jan 12, 2011
38381
38563
38006
38029
188,106,000
-349.40(-0.91%)
Jan 11, 2011
38609
38634
38184
38378
155,053,408
-222.70(-0.58%)
Jan 10, 2011
38598
38712
38346
38601
0
+0.00(+0.00%)
Jan 09, 2011
38598
38712
38346
38601
0
+0.00(+0.00%)
Jan 08, 2011
38598
38712
38346
38601
144,050,592
+11.20(+0.03%)
Jan 07, 2011
38696
38773
38516
38590
145,696,400
-106.50(-0.28%)
Jan 06, 2011
38542
38699
38322
38696
144,782,592
+154.00(+0.40%)
Jan 05, 2011
38606
38721
38455
38542
131,448,400
-63.60(-0.16%)
Jan 04, 2011
38553
38877
38537
38606
124,185,400
+55.00(+0.14%)
Jan 03, 2011
38244
38551
38190
38551
0
+0.00(+0.00%)
Jan 01, 2011
38244
38551
38190
38551
80,390,200
+307.70(+0.80%)
Dec 31, 2010
38231
38384
38184
38243
68,096,000
+12.90(+0.03%)
Dec 30, 2010
38148
38271
38111
38230
67,122,200
+82.70(+0.22%)
Dec 29, 2010
38133
38219
38113
38148
76,702,600
+14.60(+0.04%)
Dec 28, 2010
38081
38140
37834
38133
50,938,200
+51.80(+0.14%)
Dec 27, 2010
38129
38162
38049
38081
0
+0.00(+0.00%)
Dec 26, 2010
38129
38162
38049
38081
0
+0.00(+0.00%)
Dec 25, 2010
38129
38162
38049
38081
6,622,400
-50.40(-0.13%)
Dec 24, 2010
38173
38199
38040
38132
81,629,200
-41.40(-0.11%)
Dec 23, 2010
38238
38243
37991
38173
90,583,200
-58.00(-0.15%)
Dec 22, 2010
37982
38311
37982
38231
220,662,208
+255.40(+0.67%)
Dec 21, 2010
37997
38139
37866
37976
105,789,800
-21.80(-0.06%)
Dec 20, 2010
37833
38532
37628
37997
0
+0.00(+0.00%)
Dec 18, 2010
37833
38532
37628
37997
278,649,600
+164.40(+0.43%)
Dec 17, 2010
37731
37844
37639
37833
117,490,800
+156.30(+0.41%)
Dec 16, 2010
37906
37921
37532
37677
160,732,992
-224.40(-0.59%)
Dec 15, 2010
37890
38001
37827
37901
164,355,600
+6.70(+0.02%)
Dec 14, 2010
37678
38006
37678
37894
114,444,000
+216.50(+0.57%)
Dec 11, 2010
37567
37678
37368
37678
167,268,800
+110.40(+0.29%)
Dec 10, 2010
37621
37740
37446
37567
155,964,192
-50.40(-0.13%)
Dec 09, 2010
37881
37884
37520
37618
139,888,608
-262.30(-0.69%)
Dec 08, 2010
37737
38119
37737
37880
219,801,792
+143.00(+0.38%)
Dec 07, 2010
37388
37758
37358
37737
176,284,400
+351.20(+0.94%)
Dec 06, 2010
37400
37527
37259
37386
0
+0.00(+0.00%)
Dec 04, 2010
37400
37527
37259
37386
143,746,800
-13.60(-0.04%)
Dec 03, 2010
37279
37736
37255
37400
202,823,008
+121.90(+0.33%)
Dec 02, 2010
36817
37303
36817
37278
157,946,000
+460.30(+1.25%)
Dec 01, 2010
36883
36946
36695
36817
310,921,600
-73.30(-0.20%)
Nov 30, 2010
36904
36916
36499
36891
129,439,600
-13.90(-0.04%)
Nov 29, 2010
36944
37035
36643
36904
0
+0.00(+0.00%)
Nov 27, 2010
36944
37035
36643
36904
84,608,200
-64.70(-0.18%)
Nov 26, 2010
37079
37154
36922
36969
54,316,800
-110.10(-0.30%)
Nov 25, 2010
36272
37086
36272
37079
223,098,208
+807.50(+2.23%)
Nov 24, 2010
36674
36676
36151
36272
191,201,104
-438.70(-1.20%)
Nov 23, 2010
36602
36711
36412
36710
164,020,704
+109.10(+0.30%)
Nov 22, 2010
36321
36602
36185
36601
0
+0.00(+0.00%)
Nov 20, 2010
36321
36602
36185
36601
141,508,400
+279.30(+0.77%)
Nov 19, 2010
35845
36322
35845
36322
155,870,704
+479.60(+1.34%)
Nov 18, 2010
35645
35867
35620
35842
252,577,600
+194.30(+0.55%)
Nov 17, 2010
36057
36057
35606
35648
164,076,000
-409.20(-1.13%)
Nov 16, 2010
36305
36057
36057
36057
0
+0.00(+0.00%)
Nov 15, 2010
36305
36307
35966
36057
0
+0.00(+0.00%)
Nov 13, 2010
36305
36307
35966
36057
134,918,592
-247.10(-0.68%)
Nov 12, 2010
36417
36422
36220
36304
123,063,000
-113.00(-0.31%)
Nov 11, 2010
36198
36534
36003
36418
191,718,400
+219.50(+0.61%)
Nov 10, 2010
36543
36814
36189
36198
194,750,208
-345.40(-0.95%)
Nov 09, 2010
36318
36543
36130
36543
135,850,400
+225.90(+0.62%)
Nov 08, 2010
36199
36376
36133
36318
0
+0.00(+0.00%)
Nov 07, 2010
36199
36376
36133
36318
0
+0.00(+0.00%)
Nov 06, 2010
36199
36376
36133
36318
0
+0.00(+0.00%)
Nov 05, 2010
36199
36376
36133
36318
122,468,304
+118.90(+0.33%)
Nov 04, 2010
35845
36322
35845
36199
246,338,496
+354.80(+0.99%)
Nov 03, 2010
35723
35998
35717
35844
215,072,992
+121.10(+0.34%)
Nov 02, 2010
35574
35886
35551
35723
0
+0.00(+0.00%)
Nov 01, 2010
35574
35886
35551
35723
132,328,096
+154.50(+0.43%)
Oct 31, 2010
35400
35630
35304
35568
0
+0.00(+0.00%)
Oct 30, 2010
35400
35630
35304
35568
0
+0.00(+0.00%)
Oct 29, 2010
35400
35630
35304
35568
229,229,296
+191.50(+0.54%)
Oct 28, 2010
35260
35547
35229
35377
266,584,096
+113.80(+0.32%)
Oct 27, 2010
35381
35384
35022
35263
165,440,896
-110.50(-0.31%)
Oct 26, 2010
35264
35401
35133
35373
225,974,304
+110.50(+0.31%)
Oct 25, 2010
35123
35429
35073
35263
120,323,400
+142.00(+0.40%)
Oct 24, 2010
34966
35166
34865
35121
0
+0.00(+0.00%)
Oct 23, 2010
34966
35166
34865
35121
0
+0.00(+0.00%)
Oct 22, 2010
34966
35166
34865
35121
126,190,096
+155.70(+0.45%)
Oct 21, 2010
34894
35236
34836
34965
187,301,904
+84.70(+0.24%)
Oct 20, 2010
34462
34901
34450
34880
200,409,200
+428.30(+1.24%)
Oct 19, 2010
34919
34919
34452
34452
131,788,000
-467.10(-1.34%)
Oct 18, 2010
34748
34921
34681
34919
145,266,496
+177.80(+0.51%)
Oct 17, 2010
34839
34932
34546
34742
0
+0.00(+0.00%)
Oct 16, 2010
34839
34932
34546
34742
0
+0.00(+0.00%)
Oct 15, 2010
34839
34932
34546
34742
181,975,808
-95.00(-0.27%)
Oct 14, 2010
34797
34992
34757
34836
186,540,400
+37.90(+0.11%)
Oct 13, 2010
34445
34903
34445
34799
227,711,808
+361.20(+1.05%)
Oct 12, 2010
34464
34464
34186
34437
169,334,704
-28.00(-0.08%)
Oct 11, 2010
34465
34651
34255
34465
149,256,496
+0.60(+0.00%)
Oct 10, 2010
34259
34473
34154
34465
0
+0.00(+0.00%)
Oct 09, 2010
34259
34473
34154
34465
0
+0.00(+0.00%)
Oct 08, 2010
34259
34473
34154
34465
128,116,304
+207.00(+0.60%)
Oct 07, 2010
34371
34443
34214
34258
157,288,304
-112.80(-0.33%)
Oct 06, 2010
34258
34416
34218
34371
144,740,896
+113.20(+0.33%)
Oct 05, 2010
34040
34364
34005
34257
215,039,392
+217.20(+0.64%)
Oct 04, 2010
33808
34157
33791
34040
288,198,912
+232.70(+0.69%)
Oct 03, 2010
33332
33812
33332
33808
0
+0.00(+0.00%)
Oct 02, 2010
33332
33812
33332
33808
0
+0.00(+0.00%)
Oct 01, 2010
33332
33812
33332
33808
203,298,208
+477.20(+1.43%)
Sep 30, 2010
33188
33531
33052
33330
219,404,496
+143.50(+0.43%)
Sep 29, 2010
33260
33335
33129
33187
133,945,504
-71.70(-0.22%)
Sep 28, 2010
33125
33276
32970
33258
140,590,400
+136.10(+0.41%)
Sep 27, 2010
33280
33305
33112
33122
129,270,704
-158.40(-0.48%)
Sep 26, 2010
33097
33440
33097
33281
0
+0.00(+0.00%)
Sep 25, 2010
33097
33440
33097
33281
0
+0.00(+0.00%)
Sep 24, 2010
33097
33440
33097
33281
184,276,400
+189.70(+0.57%)
Sep 23, 2010
33206
33338
32885
33091
136,437,904
-116.10(-0.35%)
Sep 22, 2010
33297
33301
33127
33207
146,618,704
-89.50(-0.27%)
Sep 21, 2010
33274
33396
33199
33297
169,355,600
+23.20(+0.07%)
Sep 20, 2010
33057
33288
32973
33274
198,838,704
+226.80(+0.69%)
Sep 19, 2010
33055
33047
33047
33047
0
+0.00(+0.00%)
Sep 18, 2010
33055
33047
32887
33047
0
+0.00(+0.00%)
Sep 17, 2010
33055
33047
32887
33047
0
+0.00(+0.00%)
Sep 15, 2010
33055
33060
32887
33047
178,080,496
-11.30(-0.03%)
Sep 14, 2010
32922
33097
32771
33058
147,295,904
+136.40(+0.41%)
Sep 13, 2010
32628
33099
32628
32922
144,499,296
+294.70(+0.90%)
Sep 12, 2010
32519
32631
32451
32627
0
+0.00(+0.00%)
Sep 11, 2010
32519
32631
32451
32627
0
+0.00(+0.00%)
Sep 10, 2010
32519
32631
32451
32627
106,885,504
+107.90(+0.33%)
Sep 09, 2010
32410
32607
32410
32519
143,405,504
+109.40(+0.34%)
Sep 08, 2010
32452
32561
32410
32410
188,211,504
-38.80(-0.12%)
Sep 07, 2010
32744
32744
32419
32448
141,376,800
-298.30(-0.91%)
Sep 06, 2010
32593
32754
32550
32747
45,257,000
+153.80(+0.47%)
Sep 05, 2010
32420
32871
32420
32593
0
+0.00(+0.00%)
Sep 03, 2010
32420
32871
32420
32593
136,547,200
+175.60(+0.54%)
Sep 02, 2010
32340
32538
32270
32417
132,121,800
+78.10(+0.24%)
Sep 01, 2010
31681
32386
31681
32339
231,942,400
+659.40(+2.08%)
Aug 31, 2010
31381
31692
31362
31680
414,447,104
+297.10(+0.95%)
Aug 30, 2010
31747
31816
31374
31383
109,679,400
-372.60(-1.17%)
Aug 29, 2010
31239
31757
31238
31755
0
+0.00(+0.00%)
Aug 27, 2010
31239
31757
31238
31755
153,247,808
+537.30(+1.72%)
Aug 26, 2010
31472
31634
31173
31218
162,801,904
-235.70(-0.75%)
Aug 25, 2010
31367
31464
30916
31454
232,616,304
+88.80(+0.28%)
Aug 24, 2010
32136
32136
31361
31365
239,867,008
-777.80(-2.42%)
Aug 23, 2010
32296
32404
32106
32143
113,470,800
-149.00(-0.46%)
Aug 21, 2010
32132
32292
32017
32292
0
+0.00(+0.00%)
Aug 20, 2010
32132
32292
32017
32292
82,794,800
+138.10(+0.43%)
Aug 19, 2010
32408
32421
31972
32154
137,762,496
-254.70(-0.79%)
Aug 18, 2010
32288
32415
32164
32408
165,011,296
+122.20(+0.38%)
Aug 17, 2010
32122
32435
32119
32286
149,560,992
+166.20(+0.52%)
Aug 16, 2010
32092
32136
31785
32120
101,139,600
+20.10(+0.06%)
Aug 15, 2010
32045
32154
32026
32100
0
+0.00(+0.00%)
Aug 14, 2010
32045
32154
32026
32100
0
+0.00(+0.00%)
Aug 13, 2010
32045
32154
32026
32100
98,486,800
+58.70(+0.18%)
Aug 12, 2010
32058
32107
31831
32041
132,257,400
-17.50(-0.05%)
Aug 11, 2010
32685
32685
32055
32059
162,204,304
-626.90(-1.92%)
Aug 10, 2010
32837
32837
32519
32686
149,397,792
-152.10(-0.46%)
Aug 09, 2010
32918
33022
32802
32838
101,037,504
-80.30(-0.24%)
Aug 08, 2010
32900
32957
32753
32918
0
+0.00(+0.00%)
Aug 07, 2010
32900
32957
32753
32918
0
+0.00(+0.00%)
Aug 06, 2010
32900
32957
32753
32918
129,098,200
+10.70(+0.03%)
Aug 05, 2010
32900
32962
32794
32907
132,091,400
+6.70(+0.02%)
Aug 04, 2010
32767
32976
32749
32900
144,999,696
+132.40(+0.40%)
Aug 03, 2010
32809
32862
32614
32768
143,955,600
-48.40(-0.15%)
Aug 02, 2010
32309
32820
32309
32816
205,933,504
+507.80(+1.57%)
Aug 01, 2010
32450
32455
32198
32309
0
+0.00(+0.00%)
Jul 31, 2010
32450
32455
32198
32309
0
+0.00(+0.00%)
Jul 30, 2010
32450
32455
32198
32309
342,780,992
-155.00(-0.48%)
Jul 29, 2010
32666
32802
32408
32464
178,377,600
-201.90(-0.62%)
Jul 28, 2010
32695
32745
32500
32666
177,610,400
-29.70(-0.09%)
Jul 27, 2010
32960
33044
32643
32695
170,666,896
-263.60(-0.80%)
Jul 26, 2010
32815
33041
32804
32959
146,615,696
+152.90(+0.47%)
Jul 25, 2010
32721
32818
32510
32806
0
+0.00(+0.00%)
Jul 24, 2010
32721
32818
32510
32806
0
+0.00(+0.00%)
Jul 23, 2010
32721
32818
32510
32806
164,283,600
+85.20(+0.26%)
Jul 22, 2010
32135
32721
32135
32721
166,472,608
+611.80(+1.91%)
Jul 21, 2010
32025
32318
32002
32109
151,882,000
+84.70(+0.26%)
Jul 20, 2010
31843
32025
31614
32024
109,342,000
+178.40(+0.56%)
Jul 19, 2010
31804
32006
31785
31846
85,016,600
+62.50(+0.20%)
Jul 18, 2010
32382
32384
31736
31783
0
+0.00(+0.00%)
Jul 17, 2010
32382
32384
31736
31783
0
+0.00(+0.00%)
Jul 16, 2010
32382
32384
31736
31783
122,753,504
-597.70(-1.85%)
Jul 15, 2010
32305
32387
32115
32381
120,083,696
+75.40(+0.23%)
Jul 14, 2010
32185
32385
32102
32306
143,231,904
+120.50(+0.37%)
Jul 13, 2010
31872
32251
31872
32185
143,620,800
+314.60(+0.99%)
Jul 12, 2010
32037
32116
31788
31871
84,430,000
-133.70(-0.42%)
Jul 10, 2010
31961
32108
31784
32004
0
+0.00(+0.00%)
Jul 09, 2010
31961
32108
31784
32004
104,119,400
+43.70(+0.14%)
Jul 08, 2010
32035
32172
31734
31961
141,505,104
-74.60(-0.23%)
Jul 07, 2010
31520
32042
31503
32035
149,317,904
+501.60(+1.59%)
Jul 06, 2010
31396
31990
31343
31534
158,454,096
+142.20(+0.45%)
Jul 05, 2010
31453
31478
31336
31391
15,294,200
+11.70(+0.04%)
Jul 03, 2010
31213
31436
31075
31380
0
+0.00(+0.00%)
Jul 02, 2010
31213
31436
31075
31380
126,017,200
+182.70(+0.59%)
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.