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 (%)
Jul 31, 2009
2154
2181
2154
2169
34,946,000
+14.05(+0.65%)
Jul 30, 2009
2124
2160
2120
2155
25,412,200
+34.72(+1.64%)
Jul 29, 2009
2101
2125
2094
2120
18,012,800
+11.59(+0.55%)
Jul 28, 2009
2133
2136
2104
2109
18,338,600
-28.14(-1.32%)
Jul 27, 2009
2145
2151
2124
2137
20,122,000
+1.49(+0.07%)
Jul 24, 2009
2137
2152
2123
2135
25,265,000
-5.42(-0.25%)
Jul 23, 2009
2126
2141
2107
2141
23,801,600
+15.19(+0.71%)
Jul 22, 2009
2109
2133
2099
2126
23,596,800
+14.50(+0.69%)
Jul 21, 2009
2109
2119
2097
2111
23,755,800
+5.82(+0.28%)
Jul 20, 2009
2098
2105
2086
2105
20,734,400
+22.23(+1.07%)
Jul 17, 2009
2092
2098
2078
2083
21,582,400
-1.44(-0.07%)
Jul 16, 2009
2084
2094
2072
2085
27,831,000
+2.26(+0.11%)
Jul 15, 2009
2031
2082
2031
2082
31,444,600
+56.58(+2.79%)
Jul 14, 2009
2008
2026
1999
2026
22,023,200
+32.12(+1.61%)
Jul 13, 2009
1966
1994
1952
1994
24,282,200
+29.35(+1.49%)
Jul 10, 2009
1964
1979
1953
1964
27,503,400
-4.45(-0.23%)
Jul 09, 2009
1974
1987
1963
1969
30,449,000
+8.09(+0.41%)
Jul 08, 2009
1979
1982
1957
1961
33,731,800
-34.21(-1.71%)
Jul 07, 2009
2018
2030
1995
1995
19,853,200
-15.17(-0.75%)
Jul 06, 2009
2030
2030
2003
2010
19,539,400
-30.88(-1.51%)
Jul 03, 2009
2040
2046
2023
2041
12,834,400
+2.81(+0.14%)
Jul 02, 2009
2072
2076
2038
2038
32,119,200
-35.93(-1.73%)
Jul 01, 2009
2036
2074
2032
2074
25,867,800
+43.00(+2.12%)
Jun 30, 2009
2047
2047
2020
2031
22,633,400
-6.76(-0.33%)
Jun 29, 2009
2013
2038
2008
2038
19,252,000
+24.42(+1.21%)
Jun 26, 2009
2028
2039
2007
2013
29,141,000
-2.36(-0.12%)
Jun 25, 2009
2026
2026
1988
2016
22,883,400
-0.67(-0.03%)
Jun 24, 2009
1972
2025
1962
2016
27,371,200
+49.92(+2.54%)
Jun 23, 2009
1935
1975
1933
1966
26,424,800
+18.01(+0.92%)
Jun 22, 2009
2003
2008
1948
1948
34,722,800
-49.29(-2.47%)
Jun 19, 2009
1993
2014
1981
1998
53,763,600
+16.88(+0.85%)
Jun 18, 2009
1965
1987
1954
1981
37,162,200
+16.19(+0.82%)
Jun 17, 2009
1992
1992
1954
1965
41,619,000
-30.95(-1.55%)
Jun 16, 2009
2008
2017
1986
1996
39,419,200
-13.39(-0.67%)
Jun 15, 2009
2068
2069
2007
2009
31,998,800
-61.21(-2.96%)
Jun 12, 2009
2065
2078
2063
2070
26,270,800
+10.44(+0.51%)
Jun 11, 2009
2052
2065
2044
2060
34,943,800
-4.57(-0.22%)
Jun 10, 2009
2079
2084
2061
2064
37,440,400
+7.71(+0.37%)
Jun 09, 2009
2057
2066
2049
2057
45,554,400
+10.44(+0.51%)
Jun 08, 2009
2067
2069
2028
2046
50,449,200
-25.22(-1.22%)
Jun 05, 2009
2080
2092
2059
2071
47,386,200
+8.37(+0.41%)
Jun 04, 2009
2065
2068
2050
2063
42,528,800
-3.52(-0.17%)
Jun 03, 2009
2102
2104
2053
2067
36,494,200
-18.36(-0.88%)
Jun 02, 2009
2084
2098
2080
2085
34,607,800
-6.71(-0.32%)
Jun 01, 2009
2095
2100
2072
2092
25,904,200
+20.24(+0.98%)
May 29, 2009
2080
2088
2058
2071
42,269,600
+7.72(+0.37%)
May 28, 2009
2067
2076
2054
2064
28,064,600
-20.87(-1.00%)
May 27, 2009
2084
2085
2059
2085
32,356,800
+18.93(+0.92%)
May 26, 2009
2074
2075
2030
2066
40,843,800
-9.38(-0.45%)
May 25, 2009
2070
2088
2054
2075
21,836,400
+10.33(+0.50%)
May 22, 2009
2061
2085
2057
2065
28,764,200
+8.27(+0.40%)
May 21, 2009
2094
2098
2051
2056
34,012,600
-51.61(-2.45%)
May 20, 2009
2087
2123
2085
2108
67,729,800
+29.23(+1.41%)
May 19, 2009
2070
2095
2069
2079
78,628,400
+29.08(+1.42%)
May 18, 2009
2000
2052
1987
2050
43,747,600
+44.34(+2.21%)
May 15, 2009
2007
2010
1980
2005
62,424,600
+26.96(+1.36%)
May 14, 2009
2021
2041
1971
1978
61,796,600
-38.00(-1.88%)
May 13, 2009
2065
2067
2009
2016
65,827,600
-33.08(-1.61%)
May 12, 2009
2065
2092
2039
2049
47,124,000
-36.23(-1.74%)
May 11, 2009
2139
2139
2062
2086
60,166,000
-40.55(-1.91%)
May 08, 2009
2102
2128
2095
2126
91,313,200
+52.69(+2.54%)
May 07, 2009
2083
2120
2062
2074
110,298,704
+48.64(+2.40%)
May 06, 2009
1990
2031
1987
2025
55,942,800
+55.28(+2.81%)
May 05, 2009
2011
2015
1970
1970
48,601,200
-23.85(-1.20%)
May 04, 2009
1982
1997
1974
1993
36,366,600
+40.12(+2.05%)
May 01, 2009
1969
1997
1949
1953
0
+0.00(+0.00%)
Apr 30, 2009
1969
1997
1949
1953
84,975,200
+2.37(+0.12%)
Apr 29, 2009
1924
1956
1924
1951
16,752,400
+30.16(+1.57%)
Apr 28, 2009
1907
1931
1890
1921
20,155,000
-13.20(-0.68%)
Apr 27, 2009
1932
1937
1910
1934
47,102,000
-21.80(-1.11%)
Apr 24, 2009
1920
1956
1913
1956
46,935,200
+50.45(+2.65%)
Apr 23, 2009
1904
1924
1890
1905
46,735,000
+1.48(+0.08%)
Apr 22, 2009
1892
1907
1867
1904
48,156,600
+19.74(+1.05%)
Apr 21, 2009
1852
1908
1834
1884
48,694,400
+27.46(+1.48%)
Apr 20, 2009
1929
1936
1850
1857
45,611,000
-66.77(-3.47%)
Apr 17, 2009
1906
1935
1902
1923
61,155,400
+49.59(+2.65%)
Apr 16, 2009
1856
1886
1845
1874
39,544,200
+25.54(+1.38%)
Apr 15, 2009
1816
1850
1815
1848
30,728,200
+26.01(+1.43%)
Apr 14, 2009
1839
1843
1809
1822
61,575,200
+15.18(+0.84%)
Apr 13, 2009
1807
1807
1807
1807
0
+0.00(+0.00%)
Apr 10, 2009
1800
1821
1790
1807
0
+0.00(+0.00%)
Apr 09, 2009
1800
1821
1790
1807
35,032,600
+36.48(+2.06%)
Apr 08, 2009
1754
1789
1747
1771
30,830,400
+5.15(+0.29%)
Apr 07, 2009
1805
1816
1766
1766
31,118,800
-34.64(-1.92%)
Apr 06, 2009
1833
1850
1797
1800
40,377,200
-8.22(-0.45%)
Apr 03, 2009
1823
1838
1807
1808
37,799,200
-22.76(-1.24%)
Apr 02, 2009
1801
1832
1795
1831
47,984,400
+58.29(+3.29%)
Apr 01, 2009
1751
1775
1725
1773
38,122,600
+24.10(+1.38%)
Mar 31, 2009
1714
1749
1706
1749
45,153,600
+48.30(+2.84%)
Mar 30, 2009
1732
1735
1700
1700
31,258,800
-51.12(-2.92%)
Mar 27, 2009
1782
1789
1749
1752
29,512,800
-31.60(-1.77%)
Mar 26, 2009
1777
1784
1761
1783
32,898,600
+26.20(+1.49%)
Mar 25, 2009
1745
1787
1736
1757
38,143,200
+7.67(+0.44%)
Mar 24, 2009
1777
1781
1737
1749
46,729,800
-4.73(-0.27%)
Mar 23, 2009
1744
1754
1717
1754
48,179,200
+45.36(+2.65%)
Mar 20, 2009
1683
1714
1679
1709
70,310,800
+19.02(+1.13%)
Mar 19, 2009
1715
1726
1685
1690
58,252,600
-8.79(-0.52%)
Mar 18, 2009
1725
1728
1681
1698
37,255,200
-2.54(-0.15%)
Mar 17, 2009
1702
1717
1688
1701
29,007,400
-6.77(-0.40%)
Mar 16, 2009
1702
1719
1693
1708
44,778,600
+45.98(+2.77%)
Mar 13, 2009
1698
1717
1658
1662
48,935,400
-9.28(-0.56%)
Mar 12, 2009
1658
1671
1642
1671
46,976,000
+23.79(+1.44%)
Mar 11, 2009
1625
1663
1617
1647
56,215,800
+30.74(+1.90%)
Mar 10, 2009
1564
1621
1562
1617
50,443,400
+63.46(+4.09%)
Mar 09, 2009
1567
1572
1534
1553
88,383,000
+25.78(+1.69%)
Mar 07, 2009
1566
1584
1523
1527
78,888,400
-24.91(-1.60%)
Mar 06, 2009
1601
1602
1551
1552
57,405,400
-32.01(-2.02%)
Mar 05, 2009
1586
1593
1562
1584
52,815,600
+17.92(+1.14%)
Mar 04, 2009
1607
1621
1566
1566
64,656,000
-44.29(-2.75%)
Mar 03, 2009
1670
1675
1609
1611
83,862,400
+0.00(+0.00%)
Mar 02, 2009
1670
1675
1609
1611
0
-86.02(-5.07%)
Feb 28, 2009
1679
1697
1659
1697
67,974,800
+8.43(+0.50%)
Feb 27, 2009
1700
1700
1667
1688
45,693,200
+7.02(+0.42%)
Feb 26, 2009
1724
1726
1665
1681
36,873,400
-16.47(-0.97%)
Feb 25, 2009
1712
1716
1681
1698
32,575,600
-27.98(-1.62%)
Feb 24, 2009
1754
1761
1720
1726
31,139,600
+0.00(+0.00%)
Feb 23, 2009
1754
1761
1720
1726
0
-14.78(-0.85%)
Feb 21, 2009
1761
1772
1737
1740
42,728,000
-42.84(-2.40%)
Feb 20, 2009
1768
1790
1757
1783
44,869,600
+27.01(+1.54%)
Feb 19, 2009
1787
1791
1739
1756
43,321,600
-27.04(-1.52%)
Feb 18, 2009
1816
1816
1779
1783
35,075,000
-40.55(-2.22%)
Feb 17, 2009
1826
1840
1817
1824
28,647,000
+0.00(+0.00%)
Feb 16, 2009
1826
1840
1817
1824
0
-8.46(-0.46%)
Feb 14, 2009
1860
1871
1827
1832
41,747,200
-10.76(-0.58%)
Feb 13, 2009
1859
1859
1830
1843
91,699,800
-41.02(-2.18%)
Feb 12, 2009
1870
1885
1858
1884
15,264,600
-0.24(-0.01%)
Feb 11, 2009
1916
1931
1884
1884
59,858,000
-42.99(-2.23%)
Feb 10, 2009
1910
1929
1897
1927
69,133,400
+0.00(+0.00%)
Feb 09, 2009
1910
1929
1897
1927
0
+10.37(+0.54%)
Feb 07, 2009
1919
1927
1895
1917
58,708,200
+9.66(+0.51%)
Feb 06, 2009
1879
1910
1873
1907
41,357,200
+0.73(+0.04%)
Feb 05, 2009
1897
1916
1878
1906
63,509,600
+22.68(+1.20%)
Feb 04, 2009
1869
1884
1860
1884
53,811,200
+25.04(+1.35%)
Feb 03, 2009
1896
1896
1846
1859
82,862,200
+0.00(+0.00%)
Feb 02, 2009
1896
1896
1846
1859
0
-41.32(-2.17%)
Jan 31, 2009
1887
1910
1882
1900
23,154,400
+6.15(+0.32%)
Jan 30, 2009
1929
1929
1889
1894
43,159,200
-31.54(-1.64%)
Jan 29, 2009
1894
1925
1884
1925
69,265,000
+55.09(+2.95%)
Jan 28, 2009
1893
1893
1854
1870
45,706,800
-13.64(-0.72%)
Jan 27, 2009
1846
1892
1839
1884
45,022,800
+0.00(+0.00%)
Jan 26, 2009
1846
1892
1839
1884
0
+49.84(+2.72%)
Jan 24, 2009
1814
1840
1795
1834
38,655,800
+28.81(+1.60%)
Jan 23, 2009
1838
1854
1802
1805
43,369,200
+10.41(+0.58%)
Jan 22, 2009
1782
1806
1750
1795
63,274,600
-7.77(-0.43%)
Jan 21, 2009
1848
1851
1796
1803
38,964,800
-37.20(-2.02%)
Jan 20, 2009
1884
1899
1822
1840
38,968,600
+0.00(+0.00%)
Jan 19, 2009
1884
1899
1822
1840
0
-11.71(-0.63%)
Jan 17, 2009
1884
1899
1852
1852
45,796,600
-4.46(-0.24%)
Jan 16, 2009
1886
1893
1840
1856
57,429,000
-34.16(-1.81%)
Jan 15, 2009
1982
1982
1880
1890
68,522,000
-72.75(-3.71%)
Jan 14, 2009
1973
1976
1951
1963
44,085,000
-7.52(-0.38%)
Jan 13, 2009
1974
1993
1966
1971
31,559,000
+0.00(+0.00%)
Jan 12, 2009
1974
1993
1966
1971
0
-3.41(-0.17%)
Jan 10, 2009
1980
1996
1960
1974
18,192,800
-2.62(-0.13%)
Jan 09, 2009
1975
1983
1950
1977
20,600,600
-21.34(-1.07%)
Jan 08, 2009
1991
1999
1975
1998
30,743,800
+0.63(+0.03%)
Jan 07, 2009
2008
2008
1979
1997
20,955,800
-7.04(-0.35%)
Jan 06, 2009
2003
2017
1970
2004
22,553,800
+0.00(+0.00%)
Jan 05, 2009
2003
2017
1970
2004
0
+23.55(+1.19%)
Jan 03, 2009
1941
1981
1924
1981
13,987,200
+0.00(+0.00%)
Jan 02, 2009
1941
1981
1924
1981
0
+72.13(+3.78%)
Jan 01, 2009
1916
1931
1905
1909
6,536,400
+1.52(+0.08%)
Dec 31, 2008
1899
1916
1886
1907
9,557,800
+23.95(+1.27%)
Dec 30, 2008
1870
1893
1868
1883
12,108,000
+0.00(+0.00%)
Dec 29, 2008
1870
1893
1868
1883
0
+36.54(+1.98%)
Dec 26, 2008
1861
1868
1841
1847
0
+0.00(+0.00%)
Dec 25, 2008
1861
1868
1841
1847
5,753,600
-16.76(-0.90%)
Dec 24, 2008
1853
1890
1850
1863
19,925,000
+18.31(+0.99%)
Dec 23, 2008
1865
1870
1842
1845
24,742,200
+0.00(+0.00%)
Dec 22, 2008
1865
1870
1842
1845
0
-16.37(-0.88%)
Dec 20, 2008
1884
1891
1849
1861
50,934,200
-20.40(-1.08%)
Dec 19, 2008
1861
1890
1852
1882
35,542,400
+22.23(+1.20%)
Dec 18, 2008
1887
1893
1833
1860
40,675,600
-3.06(-0.16%)
Dec 17, 2008
1863
1865
1830
1863
20,254,400
-10.43(-0.56%)
Dec 16, 2008
1874
1881
1852
1873
11,428,000
+0.00(+0.00%)
Dec 15, 2008
1874
1881
1852
1873
0
+18.27(+0.98%)
Dec 13, 2008
1819
1862
1804
1855
0
-24.86(-1.32%)
Dec 12, 2008
1904
1910
1876
1880
35,426,200
-26.54(-1.39%)
Dec 11, 2008
1885
1907
1871
1906
25,186,800
+20.41(+1.08%)
Dec 10, 2008
1882
1905
1862
1886
31,020,800
-17.13(-0.90%)
Dec 09, 2008
1874
1903
1858
1903
35,142,000
+0.00(+0.00%)
Dec 08, 2008
1874
1903
1858
1903
0
+102.09(+5.67%)
Dec 06, 2008
1835
1843
1789
1801
33,583,600
-47.45(-2.57%)
Dec 05, 2008
1847
1880
1830
1848
43,743,000
+0.31(+0.02%)
Dec 04, 2008
1834
1856
1800
1848
33,718,200
+33.86(+1.87%)
Dec 03, 2008
1764
1815
1757
1814
34,957,200
+28.36(+1.59%)
Dec 02, 2008
1879
1881
1780
1786
24,878,800
+0.00(+0.00%)
Dec 01, 2008
1879
1881
1780
1786
0
-95.67(-5.08%)
Nov 29, 2008
1875
1881
1838
1881
34,282,800
+14.50(+0.78%)
Nov 28, 2008
1839
1867
1826
1867
28,604,600
+57.70(+3.19%)
Nov 27, 2008
1843
1850
1787
1809
32,568,600
-39.63(-2.14%)
Nov 26, 2008
1819
1880
1812
1849
60,373,400
+20.71(+1.13%)
Nov 25, 2008
1805
1844
1798
1828
30,901,800
+0.00(+0.00%)
Nov 24, 2008
1805
1844
1798
1828
0
+44.48(+2.49%)
Nov 22, 2008
1873
1895
1784
1784
33,290,200
-78.29(-4.20%)
Nov 21, 2008
1899
1905
1846
1862
29,126,800
-83.31(-4.28%)
Nov 20, 2008
2042
2043
1945
1945
27,842,400
-85.66(-4.22%)
Nov 19, 2008
2033
2039
1993
2031
25,950,000
-3.32(-0.16%)
Nov 18, 2008
2070
2080
2002
2034
22,058,400
+0.00(+0.00%)
Nov 17, 2008
2070
2080
2002
2034
0
-26.80(-1.30%)
Nov 15, 2008
2125
2127
2050
2061
22,463,000
-1.74(-0.08%)
Nov 14, 2008
2032
2090
2022
2063
19,841,600
+5.36(+0.26%)
Nov 13, 2008
2168
2169
2051
2057
21,501,400
-75.78(-3.55%)
Nov 12, 2008
2171
2171
2122
2133
16,452,000
-54.65(-2.50%)
Nov 11, 2008
2202
2228
2182
2188
17,071,400
+0.00(+0.00%)
Nov 10, 2008
2202
2228
2182
2188
0
+31.30(+1.45%)
Nov 08, 2008
2130
2178
2108
2157
19,985,000
+23.72(+1.11%)
Nov 07, 2008
2162
2197
2119
2133
26,148,600
-66.56(-3.03%)
Nov 06, 2008
2239
2239
2182
2199
28,572,200
-34.23(-1.53%)
Nov 05, 2008
2170
2234
2165
2234
32,314,000
+60.60(+2.79%)
Nov 04, 2008
2132
2173
2127
2173
20,507,600
+0.00(+0.00%)
Nov 03, 2008
2132
2173
2127
2173
0
+72.88(+3.47%)
Oct 31, 2008
2033
2109
2018
2100
30,080,000
+56.71(+2.78%)
Oct 30, 2008
2091
2098
2018
2043
34,442,400
+20.61(+1.02%)
Oct 29, 2008
2002
2023
1987
2023
36,342,000
+124.51(+6.56%)
Oct 28, 2008
1895
1918
1831
1898
34,243,200
+44.14(+2.38%)
Oct 27, 2008
1861
1881
1813
1854
28,322,800
-63.87(-3.33%)
Oct 24, 2008
1908
1918
1826
1918
42,568,600
-65.06(-3.28%)
Oct 23, 2008
1983
1993
1909
1983
33,079,800
+14.51(+0.74%)
Oct 22, 2008
2052
2052
1955
1969
29,223,000
-120.72(-5.78%)
Oct 21, 2008
2155
2155
2077
2089
31,284,200
-20.18(-0.96%)
Oct 20, 2008
2079
2110
2034
2110
38,812,800
+94.23(+4.68%)
Oct 17, 2008
2040
2040
1931
2015
54,414,000
+68.92(+3.54%)
Oct 16, 2008
1978
2045
1921
1946
51,535,000
-136.21(-6.54%)
Oct 15, 2008
2183
2191
2061
2083
51,919,000
-131.28(-5.93%)
Oct 14, 2008
2446
2451
2176
2214
80,657,000
-110.93(-4.77%)
Oct 13, 2008
2248
2325
2244
2325
35,909,200
+201.36(+9.48%)
Oct 10, 2008
2095
2157
2068
2123
49,348,400
-117.44(-5.24%)
Oct 09, 2008
2354
2387
2218
2241
46,261,400
-83.07(-3.57%)
Oct 08, 2008
2380
2477
2282
2324
45,512,200
-184.74(-7.36%)
Oct 07, 2008
2616
2623
2491
2509
33,611,200
-58.90(-2.29%)
Oct 06, 2008
2638
2652
2550
2568
36,419,800
-189.42(-6.87%)
Oct 03, 2008
2743
2767
2667
2757
54,440,200
+15.93(+0.58%)
Oct 02, 2008
2735
2837
2735
2741
52,984,200
+24.60(+0.91%)
Oct 01, 2008
2728
2728
2689
2716
42,018,200
+44.28(+1.66%)
Sep 30, 2008
2473
2677
2471
2672
56,619,800
+82.73(+3.19%)
Sep 29, 2008
2783
2783
2589
2589
74,759,800
-224.64(-7.98%)
Sep 26, 2008
2879
2879
2792
2814
56,533,600
-92.13(-3.17%)
Sep 25, 2008
2869
2909
2853
2906
44,353,400
+40.07(+1.40%)
Sep 24, 2008
2914
2917
2858
2866
22,928,000
-26.76(-0.93%)
Sep 23, 2008
2943
2947
2878
2893
29,490,200
-74.77(-2.52%)
Sep 22, 2008
3060
3069
2968
2968
33,824,000
-85.13(-2.79%)
Sep 19, 2008
2984
3053
2936
3053
79,325,200
+268.92(+9.66%)
Sep 18, 2008
2772
2871
2767
2784
50,647,400
-5.04(-0.18%)
Sep 17, 2008
2956
2956
2787
2789
51,266,400
-89.97(-3.13%)
Sep 16, 2008
2942
2948
2820
2879
57,538,600
-94.09(-3.16%)
Sep 15, 2008
2995
2995
2923
2973
45,415,200
-107.59(-3.49%)
Sep 12, 2008
3054
3082
3034
3081
23,852,200
+59.54(+1.97%)
Sep 11, 2008
3051
3056
2991
3021
23,176,800
-34.32(-1.12%)
Sep 10, 2008
3092
3101
3036
3055
26,812,200
-48.47(-1.56%)
Sep 09, 2008
3123
3167
3093
3104
27,967,000
-30.63(-0.98%)
Sep 08, 2008
3148
3186
3119
3134
35,195,000
+132.09(+4.40%)
Sep 05, 2008
3044
3057
2994
3002
31,230,600
-63.76(-2.08%)
Sep 04, 2008
3173
3178
3066
3066
28,731,200
-99.18(-3.13%)
Sep 03, 2008
3189
3194
3165
3165
22,542,000
-46.26(-1.44%)
Sep 02, 2008
3153
3224
3130
3212
23,524,600
+67.32(+2.14%)
Sep 01, 2008
3118
3151
3097
3144
13,712,400
+8.27(+0.26%)
Aug 29, 2008
3097
3143
3097
3136
21,104,400
+44.20(+1.43%)
Aug 28, 2008
3030
3098
3014
3092
20,173,200
+58.13(+1.92%)
Aug 27, 2008
3025
3040
2997
3034
15,940,600
+8.53(+0.28%)
Aug 26, 2008
2987
3033
2977
3025
15,556,400
+21.21(+0.71%)
Aug 25, 2008
3014
3033
3004
3004
9,253,400
-24.30(-0.80%)
Aug 22, 2008
2984
3029
2971
3028
16,424,400
+57.32(+1.93%)
Aug 21, 2008
2990
2995
2964
2971
18,557,200
-29.61(-0.99%)
Aug 20, 2008
3009
3022
2975
3001
19,052,400
-1.88(-0.06%)
Aug 19, 2008
3057
3057
3000
3002
19,936,800
-72.05(-2.34%)
Aug 18, 2008
3070
3095
3045
3074
14,084,400
-8.56(-0.28%)
Aug 15, 2008
3072
3094
3057
3083
20,427,800
+28.58(+0.94%)
Aug 14, 2008
3065
3074
3027
3054
20,682,800
+10.81(+0.36%)
Aug 13, 2008
3090
3098
3041
3044
22,658,600
-73.52(-2.36%)
Aug 12, 2008
3089
3137
3082
3117
26,359,200
+13.18(+0.42%)
Aug 11, 2008
3083
3109
3069
3104
19,783,400
+35.52(+1.16%)
Aug 08, 2008
3026
3074
3023
3068
20,189,200
+21.63(+0.71%)
Aug 07, 2008
3060
3115
3044
3047
30,287,400
-77.23(-2.47%)
Aug 06, 2008
3084
3125
3076
3124
35,885,800
+75.58(+2.48%)
Aug 05, 2008
2964
3050
2958
3048
24,384,000
+101.43(+3.44%)
Aug 04, 2008
2987
3004
2942
2947
18,250,800
-36.52(-1.22%)
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.