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
Major Airlines Sector
(CIX:
MSECTOR770
)
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
1076
1094
1034
1053
0
-18.83(-1.76%)
Jun 25, 2009
1023
1075
1017
1071
0
+67.07(+6.68%)
Jun 24, 2009
907.41
1031
987.22
1004
0
+15.54(+1.57%)
Jun 23, 2009
924.33
1041
969.50
988.77
0
-30.85(-3.03%)
Jun 22, 2009
1068
1073
1013
1020
0
-54.94(-5.11%)
Jun 19, 2009
1079
1090
1057
1075
0
+7.38(+0.69%)
Jun 18, 2009
1107
1111
1054
1067
0
-30.50(-2.78%)
Jun 17, 2009
1083
1127
1053
1098
0
+18.61(+1.72%)
Jun 16, 2009
1087
1118
1053
1079
0
+8.75(+0.82%)
Jun 15, 2009
1095
1104
1061
1070
0
-46.45(-4.16%)
Jun 12, 2009
1141
1158
1108
1117
0
-30.45(-2.65%)
Jun 11, 2009
1136
1170
1103
1147
0
+3.17(+0.28%)
Jun 10, 2009
1178
1189
1120
1144
0
-31.85(-2.71%)
Jun 09, 2009
1175
1184
1143
1176
0
+15.77(+1.36%)
Jun 08, 2009
1160
1176
1144
1160
0
-50.54(-4.17%)
Jun 05, 2009
1223
1239
1183
1211
0
-17.99(-1.46%)
Jun 04, 2009
1233
1248
1195
1229
0
-9.72(-0.78%)
Jun 03, 2009
1214
1252
1176
1238
0
+17.05(+1.40%)
Jun 02, 2009
1178
1249
1161
1221
0
+54.69(+4.69%)
Jun 01, 2009
1124
1179
1105
1167
0
+80.21(+7.38%)
May 29, 2009
1058
1096
1037
1086
0
+59.35(+5.78%)
May 28, 2009
1049
1056
1005
1027
0
-2.25(-0.22%)
May 27, 2009
1109
1122
1021
1029
0
-71.37(-6.48%)
May 26, 2009
1090
1124
1074
1101
0
+9.88(+0.91%)
May 25, 2009
1124
1137
1076
1091
0
+0.00(+0.00%)
May 22, 2009
1124
1137
1076
1091
0
-34.62(-3.08%)
May 21, 2009
1112
1145
1102
1125
0
-1.62(-0.14%)
May 20, 2009
1182
1195
1119
1127
0
-24.16(-2.10%)
May 19, 2009
1169
1192
1140
1151
0
-15.05(-1.29%)
May 18, 2009
1125
1168
1099
1166
0
+61.49(+5.57%)
May 15, 2009
1125
1157
1092
1105
0
+1.33(+0.12%)
May 14, 2009
1084
1158
1050
1103
0
+16.14(+1.48%)
May 13, 2009
1115
1135
1078
1087
0
-59.15(-5.16%)
May 12, 2009
1210
1219
1120
1146
0
-54.72(-4.56%)
May 11, 2009
1194
1234
1158
1201
0
-28.47(-2.32%)
May 08, 2009
1247
1259
1177
1230
0
+10.67(+0.88%)
May 07, 2009
1307
1320
1183
1219
0
-77.83(-6.00%)
May 06, 2009
1339
1369
1257
1297
0
-12.80(-0.98%)
May 05, 2009
1252
1321
1230
1310
0
+73.71(+5.96%)
May 04, 2009
1196
1240
1189
1236
0
+123.75(+11.13%)
May 01, 2009
1084
1127
1074
1112
0
+46.24(+4.34%)
Apr 30, 2009
1114
1121
1056
1066
0
-22.29(-2.05%)
Apr 29, 2009
1098
1124
1071
1088
0
+37.36(+3.56%)
Apr 28, 2009
1072
1157
1028
1051
0
-73.54(-6.54%)
Apr 27, 2009
1151
1183
1062
1124
0
-188.04(-14.33%)
Apr 24, 2009
1331
1343
1290
1312
0
+1.74(+0.13%)
Apr 23, 2009
1303
1347
1268
1311
0
+34.44(+2.70%)
Apr 22, 2009
1306
1376
1247
1276
0
-55.49(-4.17%)
Apr 21, 2009
1176
1340
1162
1332
0
+161.26(+13.78%)
Apr 20, 2009
1220
1232
1152
1170
0
-52.81(-4.32%)
Apr 17, 2009
1218
1246
1190
1223
0
-8.59(-0.70%)
Apr 16, 2009
1240
1260
1179
1232
0
+4.17(+0.34%)
Apr 15, 2009
1139
1254
1102
1228
0
+77.48(+6.74%)
Apr 14, 2009
1214
1229
1130
1150
0
-71.23(-5.83%)
Apr 13, 2009
1183
1232
1164
1221
0
+26.25(+2.20%)
Apr 10, 2009
1148
1204
1132
1195
0
+0.00(+0.00%)
Apr 09, 2009
1148
1204
1132
1195
0
+92.79(+8.42%)
Apr 08, 2009
1082
1117
1072
1102
0
+31.88(+2.98%)
Apr 07, 2009
1086
1115
1041
1071
0
-30.40(-2.76%)
Apr 06, 2009
1037
1132
1025
1101
0
+40.32(+3.80%)
Apr 03, 2009
1043
1083
1012
1061
0
+26.40(+2.55%)
Apr 02, 2009
980.23
1058
971.57
1034
0
+75.64(+7.89%)
Apr 01, 2009
900.45
966.41
881.38
958.57
0
+52.18(+5.76%)
Mar 31, 2009
916.55
939.31
878.58
906.39
0
+23.35(+2.64%)
Mar 30, 2009
936.04
941.85
865.68
883.04
0
-90.09(-9.26%)
Mar 27, 2009
996.33
1023
959.84
973.13
0
-40.24(-3.97%)
Mar 26, 2009
943.62
1034
931.27
1013
0
+95.48(+10.40%)
Mar 25, 2009
904.48
960.95
872.92
917.89
0
+26.02(+2.92%)
Mar 24, 2009
877.79
920.37
840.50
891.87
0
-4.22(-0.47%)
Mar 23, 2009
865.55
898.70
855.43
896.10
0
+63.49(+7.62%)
Mar 20, 2009
883.54
903.19
809.97
832.61
0
-64.06(-7.14%)
Mar 19, 2009
956.57
971.39
865.43
896.67
0
-70.84(-7.32%)
Mar 18, 2009
934.12
999.37
893.27
967.50
0
+9.55(+1.00%)
Mar 17, 2009
903.39
961.74
865.96
957.96
0
+70.20(+7.91%)
Mar 16, 2009
972.79
997.80
879.72
887.75
0
-50.92(-5.42%)
Mar 13, 2009
895.21
975.79
890.68
938.67
0
+57.71(+6.55%)
Mar 12, 2009
815.97
897.14
773.52
880.96
0
+62.35(+7.62%)
Mar 11, 2009
821.41
864.63
795.80
818.61
0
+14.91(+1.86%)
Mar 10, 2009
752.51
810.15
726.30
803.70
0
+88.19(+12.33%)
Mar 09, 2009
694.12
773.33
674.83
715.51
0
-0.70(-0.10%)
Mar 06, 2009
705.23
726.07
655.29
716.22
0
+9.61(+1.36%)
Mar 05, 2009
760.26
767.92
682.56
706.61
0
-80.53(-10.23%)
Mar 04, 2009
785.16
856.19
759.19
787.13
0
+33.89(+4.50%)
Mar 03, 2009
834.83
848.48
713.20
753.25
0
-58.06(-7.16%)
Mar 02, 2009
855.96
873.02
803.96
811.31
0
-76.18(-8.58%)
Feb 27, 2009
942.00
955.14
865.93
887.50
0
-90.67(-9.27%)
Feb 26, 2009
1008
1030
940.60
978.17
0
-12.57(-1.27%)
Feb 25, 2009
1036
1040
945.05
990.74
0
-43.72(-4.23%)
Feb 24, 2009
1015
1048
962.89
1034
0
+43.03(+4.34%)
Feb 23, 2009
1002
1071
960.87
991.43
0
+36.75(+3.85%)
Feb 20, 2009
961.24
990.92
849.30
954.68
0
-34.01(-3.44%)
Feb 19, 2009
1028
1060
979.82
988.69
0
-8.99(-0.90%)
Feb 18, 2009
1097
1109
966.78
997.68
0
-89.24(-8.21%)
Feb 17, 2009
1132
1140
1076
1087
0
-93.73(-7.94%)
Feb 16, 2009
1173
1215
1132
1181
0
+0.00(+0.00%)
Feb 13, 2009
1173
1215
1132
1181
0
+3.94(+0.33%)
Feb 12, 2009
1128
1189
1106
1177
0
+69.30(+6.26%)
Feb 11, 2009
1189
1200
1062
1107
0
-60.68(-5.19%)
Feb 10, 2009
1220
1268
1159
1168
0
-72.73(-5.86%)
Feb 09, 2009
1251
1270
1214
1241
0
-1.58(-0.13%)
Feb 06, 2009
1179
1281
1163
1242
0
+88.75(+7.69%)
Feb 05, 2009
1143
1219
1074
1154
0
+6.24(+0.54%)
Feb 04, 2009
1196
1235
1137
1147
0
-39.40(-3.32%)
Feb 03, 2009
1239
1251
1151
1187
0
-32.77(-2.69%)
Feb 02, 2009
1216
1243
1150
1220
0
+10.97(+0.91%)
Jan 30, 2009
1359
1379
1181
1209
0
-114.44(-8.65%)
Jan 29, 2009
1417
1475
1301
1323
0
-123.29(-8.52%)
Jan 28, 2009
1391
1462
1357
1446
0
+113.28(+8.50%)
Jan 27, 2009
1509
1521
1284
1333
0
-216.10(-13.95%)
Jan 26, 2009
1611
1632
1517
1549
0
-38.50(-2.42%)
Jan 23, 2009
1534
1649
1513
1588
0
-14.71(-0.92%)
Jan 22, 2009
1560
1641
1504
1602
0
+22.60(+1.43%)
Jan 21, 2009
1766
1795
1437
1580
0
-148.74(-8.61%)
Jan 20, 2009
1822
1870
1717
1729
0
-107.20(-5.84%)
Jan 19, 2009
1780
1871
1725
1836
0
+0.00(+0.00%)
Jan 16, 2009
1780
1871
1725
1836
0
+93.58(+5.37%)
Jan 15, 2009
1656
1854
1587
1742
0
+103.45(+6.31%)
Jan 14, 2009
1725
1746
1603
1639
0
-120.42(-6.85%)
Jan 13, 2009
1775
1823
1724
1759
0
-37.79(-2.10%)
Jan 12, 2009
1904
1938
1744
1797
0
-98.86(-5.21%)
Jan 09, 2009
1948
1961
1865
1896
0
-76.75(-3.89%)
Jan 08, 2009
1881
1994
1823
1972
0
+62.30(+3.26%)
Jan 07, 2009
1915
1983
1850
1910
0
-43.81(-2.24%)
Jan 06, 2009
1864
1987
1857
1954
0
+87.88(+4.71%)
Jan 05, 2009
1848
1893
1807
1866
0
-6.80(-0.36%)
Jan 02, 2009
1760
1918
1754
1873
0
+99.49(+5.61%)
Jan 01, 2009
1716
1791
1696
1773
0
+0.00(+0.00%)
Dec 31, 2008
1716
1791
1696
1773
0
+49.38(+2.86%)
Dec 30, 2008
1707
1759
1677
1724
0
+12.14(+0.71%)
Dec 29, 2008
1657
1727
1644
1712
0
+14.88(+0.88%)
Dec 26, 2008
1704
1727
1665
1697
0
-3.09(-0.18%)
Dec 25, 2008
1676
1733
1652
1700
0
+0.00(+0.00%)
Dec 24, 2008
1676
1733
1652
1700
0
+48.38(+2.93%)
Dec 23, 2008
1661
1699
1624
1652
0
-7.20(-0.43%)
Dec 22, 2008
1691
1718
1619
1659
0
-46.55(-2.73%)
Dec 19, 2008
1766
1801
1662
1706
0
-11.09(-0.65%)
Dec 18, 2008
1722
1792
1675
1717
0
+38.26(+2.28%)
Dec 17, 2008
1618
1714
1597
1678
0
-2.88(-0.17%)
Dec 16, 2008
1608
1706
1571
1681
0
+99.64(+6.30%)
Dec 15, 2008
1576
1632
1521
1582
0
-32.98(-2.04%)
Dec 12, 2008
1483
1631
1465
1615
0
+75.42(+4.90%)
Dec 11, 2008
1635
1663
1463
1539
0
-90.27(-5.54%)
Dec 10, 2008
1602
1663
1577
1629
0
+23.59(+1.47%)
Dec 09, 2008
1640
1746
1574
1606
0
-70.96(-4.23%)
Dec 08, 2008
1652
1697
1525
1677
0
+75.56(+4.72%)
Dec 05, 2008
1430
1615
1389
1601
0
+174.21(+12.21%)
Dec 04, 2008
1388
1502
1352
1427
0
+32.05(+2.30%)
Dec 03, 2008
1348
1407
1286
1395
0
+30.10(+2.21%)
Dec 02, 2008
1308
1376
1246
1365
0
+90.17(+7.07%)
Dec 01, 2008
1369
1392
1249
1275
0
-148.25(-10.42%)
Nov 28, 2008
1361
1435
1327
1423
0
+41.59(+3.01%)
Nov 27, 2008
1308
1429
1276
1381
0
+0.00(+0.00%)
Nov 26, 2008
1308
1429
1276
1381
0
+31.77(+2.35%)
Nov 25, 2008
1248
1380
1222
1350
0
+115.82(+9.39%)
Nov 24, 2008
1141
1259
1089
1234
0
+98.36(+8.66%)
Nov 21, 2008
1197
1224
1042
1135
0
-2.81(-0.25%)
Nov 20, 2008
1155
1266
1069
1138
0
-33.39(-2.85%)
Nov 19, 2008
1327
1355
1165
1172
0
-160.21(-12.03%)
Nov 18, 2008
1327
1399
1269
1332
0
+16.15(+1.23%)
Nov 17, 2008
1301
1372
1245
1316
0
+32.15(+2.50%)
Nov 14, 2008
1333
1415
1268
1284
0
-97.05(-7.03%)
Nov 13, 2008
1217
1383
1167
1381
0
+162.21(+13.31%)
Nov 12, 2008
1447
1454
1173
1218
0
-245.42(-16.77%)
Nov 11, 2008
1522
1548
1420
1464
0
-52.39(-3.46%)
Nov 10, 2008
1574
1633
1472
1516
0
-107.36(-6.61%)
Nov 07, 2008
1695
1726
1559
1624
0
+1.85(+0.11%)
Nov 06, 2008
1716
1778
1602
1622
0
-110.64(-6.39%)
Nov 05, 2008
1874
1901
1710
1732
0
-144.13(-7.68%)
Nov 04, 2008
1900
1998
1728
1876
0
-71.25(-3.66%)
Nov 03, 2008
1885
1986
1840
1948
0
+134.81(+7.44%)
Oct 31, 2008
1674
1962
1614
1813
0
+190.57(+11.75%)
Oct 30, 2008
1510
1633
1464
1622
0
+212.67(+15.09%)
Oct 29, 2008
1449
1531
1367
1410
0
-78.89(-5.30%)
Oct 28, 2008
1440
1517
1298
1489
0
+136.58(+10.10%)
Oct 27, 2008
1487
1545
1337
1352
0
-98.91(-6.82%)
Oct 24, 2008
1406
1629
1351
1451
0
-93.42(-6.05%)
Oct 23, 2008
1699
1757
1472
1544
0
-208.03(-11.87%)
Oct 22, 2008
1720
1872
1589
1752
0
+36.12(+2.10%)
Oct 21, 2008
1703
1814
1641
1716
0
+21.22(+1.25%)
Oct 20, 2008
1631
1707
1553
1695
0
+38.20(+2.31%)
Oct 17, 2008
1502
1696
1474
1657
0
+79.11(+5.01%)
Oct 16, 2008
1357
1599
1300
1578
0
+259.54(+19.69%)
Oct 15, 2008
1310
1418
1256
1318
0
-18.94(-1.42%)
Oct 14, 2008
1382
1420
1254
1337
0
+13.07(+0.99%)
Oct 13, 2008
1260
1335
1188
1324
0
+168.47(+14.58%)
Oct 10, 2008
1039
1176
986.00
1156
0
+80.78(+7.52%)
Oct 09, 2008
1175
1248
1045
1075
0
-28.73(-2.60%)
Oct 08, 2008
1087
1187
973.54
1103
0
-21.54(-1.91%)
Oct 07, 2008
1396
1404
1111
1125
0
-243.53(-17.80%)
Oct 06, 2008
1479
1499
1250
1369
0
-143.60(-9.50%)
Oct 03, 2008
1661
1683
1470
1512
0
-78.54(-4.94%)
Oct 02, 2008
1738
1754
1543
1591
0
-89.87(-5.35%)
Oct 01, 2008
1541
1728
1501
1681
0
+156.68(+10.28%)
Sep 30, 2008
1515
1559
1383
1524
0
+57.94(+3.95%)
Sep 29, 2008
1633
1653
1423
1466
0
-147.28(-9.13%)
Sep 26, 2008
1625
1695
1573
1613
0
-26.96(-1.64%)
Sep 25, 2008
1684
1723
1606
1640
0
+22.96(+1.42%)
Sep 24, 2008
1709
1741
1606
1617
0
-111.18(-6.43%)
Sep 23, 2008
1753
1816
1701
1728
0
-39.21(-2.22%)
Sep 22, 2008
1905
1933
1695
1768
0
-196.75(-10.02%)
Sep 19, 2008
1924
2003
1828
1964
0
+81.89(+4.35%)
Sep 18, 2008
1747
1903
1656
1882
0
+64.89(+3.57%)
Sep 17, 2008
1963
1970
1720
1818
0
-243.95(-11.83%)
Sep 16, 2008
1832
2092
1819
2062
0
+273.39(+15.29%)
Sep 15, 2008
1804
1905
1735
1788
0
+10.93(+0.62%)
Sep 12, 2008
1723
1792
1688
1777
0
+18.13(+1.03%)
Sep 11, 2008
1604
1782
1579
1759
0
+89.10(+5.34%)
Sep 10, 2008
1705
1744
1595
1670
0
-42.68(-2.49%)
Sep 09, 2008
1848
1872
1693
1713
0
-63.88(-3.60%)
Sep 08, 2008
1828
1881
1379
1777
0
-63.46(-3.45%)
Sep 05, 2008
1803
1897
1787
1840
0
+14.06(+0.77%)
Sep 04, 2008
1863
1945
1814
1826
0
-68.93(-3.64%)
Sep 03, 2008
1945
1998
1861
1895
0
-11.44(-0.60%)
Sep 02, 2008
1956
2043
1873
1906
0
+172.07(+9.92%)
Sep 01, 2008
1676
1768
1650
1734
0
+0.00(+0.00%)
Aug 29, 2008
1676
1768
1650
1734
0
-0.60(-0.03%)
Aug 28, 2008
1580
1759
1570
1735
0
+127.88(+7.96%)
Aug 27, 2008
1615
1666
1528
1607
0
-71.83(-4.28%)
Aug 26, 2008
1733
1756
1645
1679
0
-54.86(-3.16%)
Aug 25, 2008
1763
1844
1717
1734
0
-58.62(-3.27%)
Aug 22, 2008
1734
1824
1717
1792
0
+127.44(+7.65%)
Aug 21, 2008
1612
1694
1578
1665
0
-83.29(-4.76%)
Aug 20, 2008
1738
1810
1632
1748
0
-27.35(-1.54%)
Aug 19, 2008
1937
1959
1752
1775
0
-165.08(-8.51%)
Aug 18, 2008
1930
2017
1872
1941
0
-14.31(-0.73%)
Aug 15, 2008
1939
2006
1904
1955
0
+88.91(+4.76%)
Aug 14, 2008
1836
1919
1790
1866
0
+60.70(+3.36%)
Aug 13, 2008
1929
1945
1758
1805
0
-141.36(-7.26%)
Aug 12, 2008
1957
2075
1915
1947
0
-5.48(-0.28%)
Aug 11, 2008
1869
2114
1844
1952
0
+36.71(+1.92%)
Aug 08, 2008
1863
1950
1839
1915
0
+103.68(+5.72%)
Aug 07, 2008
1779
1868
1743
1812
0
-91.94(-4.83%)
Aug 06, 2008
1877
1944
1785
1904
0
-4.96(-0.26%)
Aug 05, 2008
1822
1927
1776
1909
0
+143.37(+8.12%)
Aug 04, 2008
1711
1814
1634
1765
0
+66.12(+3.89%)
Aug 01, 2008
1746
1761
1622
1699
0
+2.76(+0.16%)
Jul 31, 2008
1647
1760
1623
1696
0
+32.46(+1.95%)
Jul 30, 2008
1802
1861
1616
1664
0
-92.76(-5.28%)
Jul 29, 2008
1666
1782
1594
1757
0
+183.29(+11.65%)
Jul 28, 2008
1642
1708
1551
1573
0
-99.16(-5.93%)
Jul 25, 2008
1663
1759
1622
1672
0
+73.51(+4.60%)
Jul 24, 2008
1783
1827
1550
1599
0
-237.51(-12.93%)
Jul 23, 2008
1768
1912
1665
1836
0
+152.33(+9.04%)
Jul 22, 2008
1438
1711
1412
1684
0
+262.70(+18.48%)
Jul 21, 2008
1454
1505
1405
1421
0
-46.80(-3.19%)
Jul 18, 2008
1448
1509
1383
1468
0
+15.28(+1.05%)
Jul 17, 2008
1362
1479
1284
1453
0
+121.63(+9.14%)
Jul 16, 2008
1132
1353
1123
1331
0
+229.47(+20.83%)
Jul 15, 2008
1081
1168
1005
1102
0
-6.28(-0.57%)
Jul 14, 2008
1202
1224
1098
1108
0
-27.24(-2.40%)
Jul 11, 2008
1146
1190
1088
1135
0
-58.14(-4.87%)
Jul 10, 2008
1208
1258
1152
1194
0
-25.58(-2.10%)
Jul 09, 2008
1273
1308
1201
1219
0
-65.83(-5.12%)
Jul 08, 2008
1189
1293
1174
1285
0
+120.72(+10.37%)
Jul 07, 2008
1227
1229
1132
1164
0
+7.03(+0.61%)
Jul 04, 2008
1165
1198
1112
1157
0
+0.00(+0.00%)
Jul 03, 2008
1165
1198
1112
1157
0
+4.46(+0.39%)
Jul 02, 2008
1256
1265
1143
1153
0
-105.60(-8.39%)
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.