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
Oxford Industries
(NY:
OXM
)
99.42
-2.43 (-2.39%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 31, 2009
11.18
11.23
10.89
10.89
137,589
-0.34(-3.05%)
Aug 28, 2009
11.57
11.58
11.17
11.23
60,207
-0.26(-2.23%)
Aug 27, 2009
11.36
11.57
11.03
11.49
85,874
+0.08(+0.68%)
Aug 26, 2009
11.21
11.56
11.12
11.41
92,842
+0.16(+1.38%)
Aug 25, 2009
11.01
11.36
10.94
11.25
124,569
+0.33(+3.06%)
Aug 24, 2009
11.04
11.15
10.87
10.92
99,453
-0.04(-0.35%)
Aug 21, 2009
10.80
11.04
10.76
10.96
98,772
+0.16(+1.51%)
Aug 20, 2009
10.65
10.87
10.65
10.80
71,418
+0.15(+1.39%)
Aug 19, 2009
10.44
10.86
10.24
10.65
87,426
+0.08(+0.74%)
Aug 18, 2009
10.34
10.73
10.12
10.57
95,808
+0.37(+3.58%)
Aug 17, 2009
10.37
10.49
9.846
10.20
141,406
-0.52(-4.86%)
Aug 14, 2009
11.18
11.18
10.59
10.73
107,546
-0.44(-3.97%)
Aug 13, 2009
11.30
11.32
10.90
11.17
72,649
-0.02(-0.21%)
Aug 12, 2009
11.03
11.36
10.98
11.19
172,538
+0.21(+1.91%)
Aug 11, 2009
11.22
11.38
10.62
10.98
124,884
-0.28(-2.49%)
Aug 10, 2009
10.97
11.39
10.63
11.26
116,592
+0.19(+1.76%)
Aug 07, 2009
11.22
11.25
10.87
11.07
144,808
+0.16(+1.43%)
Aug 06, 2009
10.91
10.98
10.69
10.91
214,729
+0.07(+0.65%)
Aug 05, 2009
10.85
10.91
10.51
10.84
168,228
-0.01(-0.07%)
Aug 04, 2009
10.69
10.89
10.44
10.85
122,644
+0.13(+1.18%)
Aug 03, 2009
10.77
10.77
10.34
10.72
192,081
+0.06(+0.56%)
Jul 31, 2009
10.40
10.73
10.31
10.66
224,831
+0.24(+2.31%)
Jul 30, 2009
10.06
10.69
9.979
10.42
204,006
+0.46(+4.61%)
Jul 29, 2009
9.815
10.10
9.660
9.963
118,489
+0.07(+0.71%)
Jul 28, 2009
9.442
9.971
9.247
9.893
134,428
+0.17(+1.76%)
Jul 27, 2009
9.349
9.753
9.317
9.722
165,275
+0.32(+3.39%)
Jul 24, 2009
8.726
9.403
8.726
9.403
183
+0.57(+6.43%)
Jul 23, 2009
8.625
9.139
8.462
8.835
119,783
+0.16(+1.88%)
Jul 22, 2009
8.135
8.820
8.135
8.672
135,103
+0.47(+5.69%)
Jul 21, 2009
8.050
8.275
7.977
8.205
57,483
+0.19(+2.33%)
Jul 20, 2009
8.337
8.610
7.918
8.019
160,078
-0.29(-3.46%)
Jul 17, 2009
8.299
8.322
7.871
8.306
155,034
+0.03(+0.38%)
Jul 16, 2009
8.089
8.376
7.995
8.275
79,364
+0.12(+1.43%)
Jul 15, 2009
7.676
8.174
7.669
8.159
134,388
+0.63(+8.37%)
Jul 14, 2009
7.264
7.770
7.202
7.529
136,730
+0.23(+3.20%)
Jul 13, 2009
7.280
7.373
7.171
7.295
127,053
-0.07(-0.95%)
Jul 10, 2009
7.233
7.544
7.109
7.365
125,581
+0.05(+0.64%)
Jul 09, 2009
7.692
7.739
7.194
7.319
216,001
-0.24(-3.19%)
Jul 08, 2009
7.980
8.159
7.459
7.560
174,754
-0.38(-4.80%)
Jul 07, 2009
8.120
8.345
7.859
7.941
187,827
-0.13(-1.64%)
Jul 06, 2009
8.291
8.446
7.832
8.073
227,054
-0.23(-2.81%)
Jul 02, 2009
9.481
9.481
8.306
8.306
271,076
-1.15(-12.17%)
Jul 01, 2009
9.100
9.527
9.037
9.457
207,984
+0.40(+4.38%)
Jun 30, 2009
8.757
9.115
8.633
9.061
326,418
+0.26(+3.01%)
Jun 29, 2009
8.835
9.037
8.750
8.796
224,479
-0.04(-0.44%)
Jun 26, 2009
9.069
9.185
8.571
8.835
597,140
-0.27(-2.99%)
Jun 25, 2009
8.757
9.131
8.719
9.107
269,746
+0.37(+4.27%)
Jun 24, 2009
9.006
9.279
8.680
8.734
314,019
-0.23(-2.52%)
Jun 23, 2009
9.146
9.146
8.582
8.960
290,225
-0.08(-0.86%)
Jun 22, 2009
9.115
9.224
8.866
9.037
180,536
-0.11(-1.19%)
Jun 19, 2009
9.069
9.621
8.952
9.146
314,103
+0.25(+2.80%)
Jun 18, 2009
9.006
9.006
8.641
8.897
147,517
-0.17(-1.89%)
Jun 17, 2009
9.022
9.154
8.586
9.069
148,799
+0.07(+0.78%)
Jun 16, 2009
9.302
9.395
8.812
8.999
165,688
-0.24(-2.61%)
Jun 15, 2009
9.434
9.434
8.633
9.240
292,861
-0.25(-2.62%)
Jun 12, 2009
9.722
9.745
9.380
9.489
269,783
-0.30(-3.02%)
Jun 11, 2009
10.36
10.46
9.737
9.784
332,563
-0.61(-5.84%)
Jun 10, 2009
9.979
10.90
9.629
10.39
669,716
+0.93(+9.87%)
Jun 09, 2009
8.579
9.597
8.579
9.457
382,142
+0.87(+10.14%)
Jun 08, 2009
8.835
8.859
8.509
8.586
179,085
-0.36(-4.00%)
Jun 05, 2009
8.555
9.154
8.555
8.944
179,438
+0.51(+5.99%)
Jun 04, 2009
7.987
8.446
7.785
8.439
115,153
+0.47(+5.85%)
Jun 03, 2009
8.166
8.205
7.809
7.972
102,441
-0.26(-3.21%)
Jun 02, 2009
7.692
8.415
7.377
8.236
234,403
+0.47(+6.11%)
Jun 01, 2009
7.342
8.151
7.342
7.762
123,724
+0.55(+7.66%)
May 29, 2009
6.945
7.326
6.805
7.210
168,678
+0.31(+4.51%)
May 28, 2009
7.498
7.676
6.836
6.899
197,668
-0.51(-6.83%)
May 27, 2009
7.925
7.925
7.241
7.404
135,000
-0.54(-6.85%)
May 26, 2009
6.852
8.213
6.728
7.949
151,204
+1.01(+14.57%)
May 22, 2009
7.000
7.124
6.852
6.938
93,395
-0.03(-0.45%)
May 21, 2009
6.914
7.039
6.704
6.969
108,003
-0.03(-0.44%)
May 20, 2009
7.365
7.614
6.984
7.000
93,401
-0.32(-4.36%)
May 19, 2009
7.326
7.498
6.922
7.319
123,313
-0.01(-0.11%)
May 18, 2009
6.836
7.404
6.712
7.326
104,995
+0.61(+9.15%)
May 15, 2009
6.844
7.054
6.611
6.712
82,301
-0.19(-2.71%)
May 14, 2009
6.572
7.194
6.572
6.899
129,458
+0.29(+4.35%)
May 13, 2009
7.311
7.466
6.525
6.611
209,364
-0.89(-11.92%)
May 12, 2009
7.319
7.560
7.000
7.505
171,855
+0.21(+2.88%)
May 11, 2009
7.342
7.560
7.194
7.295
108,655
-0.20(-2.70%)
May 08, 2009
7.451
7.645
7.194
7.498
133,703
+0.15(+2.01%)
May 07, 2009
8.400
8.400
7.186
7.350
250,793
-0.96(-11.52%)
May 06, 2009
8.221
8.446
8.003
8.306
234,018
+0.12(+1.52%)
May 05, 2009
8.127
8.400
7.754
8.182
226,781
-0.02(-0.19%)
May 04, 2009
7.754
8.197
7.525
8.197
168,717
+0.54(+7.11%)
May 01, 2009
7.591
8.081
7.451
7.653
204,754
+0.08(+1.03%)
Apr 30, 2009
8.081
8.322
7.544
7.575
189,495
-0.37(-4.70%)
Apr 29, 2009
7.498
8.672
7.474
7.949
304,883
+0.48(+6.46%)
Apr 28, 2009
6.992
7.707
6.735
7.466
261,402
+0.37(+5.26%)
Apr 27, 2009
7.000
7.490
6.829
7.093
448,354
-0.06(-0.87%)
Apr 24, 2009
7.179
7.614
7.000
7.155
344,371
+0.01(+0.11%)
Apr 23, 2009
7.326
7.739
6.953
7.148
413,038
-0.23(-3.06%)
Apr 22, 2009
6.665
7.443
6.549
7.373
448,119
+0.62(+9.22%)
Apr 21, 2009
6.098
6.805
6.066
6.751
161,081
+0.51(+8.23%)
Apr 20, 2009
6.494
6.494
6.222
6.238
159,461
-0.41(-6.20%)
Apr 17, 2009
6.580
6.976
6.564
6.650
216,326
+0.09(+1.42%)
Apr 16, 2009
6.199
6.572
6.004
6.556
230,905
+0.44(+7.12%)
Apr 15, 2009
6.471
6.525
5.989
6.121
184,128
-0.37(-5.64%)
Apr 14, 2009
6.486
6.658
6.165
6.486
282,459
-0.09(-1.42%)
Apr 13, 2009
5.786
6.805
5.623
6.580
274,372
+0.72(+12.35%)
Apr 09, 2009
5.491
5.973
5.491
5.856
240,788
+0.41(+7.57%)
Apr 08, 2009
5.335
5.685
5.335
5.444
389,443
+0.13(+2.49%)
Apr 07, 2009
5.203
5.468
5.172
5.312
150,881
+0.03(+0.59%)
Apr 06, 2009
5.693
5.716
5.149
5.281
169,094
-0.44(-7.74%)
Apr 03, 2009
5.436
5.740
5.164
5.724
227,924
+0.26(+4.69%)
Apr 02, 2009
4.869
5.576
4.799
5.468
258,822
+0.68(+14.31%)
Apr 01, 2009
4.698
4.939
4.604
4.783
196,932
-0.02(-0.32%)
Mar 31, 2009
4.550
5.141
4.301
4.799
565,728
-0.23(-4.49%)
Mar 30, 2009
5.506
5.506
4.861
5.024
176,964
-0.51(-9.14%)
Mar 26, 2009
4.931
5.530
4.931
5.530
169,317
+0.66(+13.58%)
Mar 25, 2009
5.040
5.351
4.573
4.869
139,429
-0.12(-2.49%)
Mar 24, 2009
4.729
5.203
4.581
4.993
273,541
+0.11(+2.23%)
Mar 23, 2009
4.690
4.884
4.604
4.884
180,955
+0.42(+9.41%)
Mar 20, 2009
4.503
4.651
4.355
4.464
279,794
+0.02(+0.35%)
Mar 19, 2009
4.208
4.449
4.091
4.449
135,125
+0.26(+6.12%)
Mar 18, 2009
3.811
4.340
3.811
4.192
127,859
+0.40(+10.68%)
Mar 17, 2009
3.547
3.788
3.492
3.788
86,670
+0.27(+7.74%)
Mar 16, 2009
3.508
3.788
3.492
3.515
88,468
+0.01(+0.22%)
Mar 13, 2009
3.562
3.663
3.290
3.508
0
-0.07(-1.96%)
Mar 12, 2009
2.847
3.663
2.800
3.578
262,325
+0.71(+24.66%)
Mar 11, 2009
2.839
3.033
2.823
2.870
108,336
+0.04(+1.37%)
Mar 10, 2009
2.691
2.955
2.559
2.831
150,687
+0.25(+9.64%)
Mar 09, 2009
2.769
2.769
2.442
2.582
181,371
-0.14(-5.14%)
Mar 06, 2009
2.808
2.870
2.683
2.722
0
-0.07(-2.51%)
Mar 05, 2009
3.025
3.041
2.761
2.792
65,958
-0.33(-10.47%)
Mar 04, 2009
2.917
3.173
2.901
3.119
173,058
-0.19(-5.65%)
Mar 02, 2009
3.601
3.632
3.251
3.305
152,974
-0.33(-8.99%)
Feb 27, 2009
3.313
3.741
3.181
3.632
0
+0.32(+9.62%)
Feb 26, 2009
3.873
3.873
3.305
3.313
162,363
-0.54(-14.11%)
Feb 25, 2009
3.935
3.959
3.749
3.858
131,367
-0.08(-1.98%)
Feb 24, 2009
4.153
4.153
3.904
3.935
159,015
-0.14(-3.43%)
Feb 23, 2009
4.270
4.379
4.068
4.075
103,264
-0.17(-4.03%)
Feb 20, 2009
4.355
4.476
4.200
4.247
0
-0.20(-4.55%)
Feb 19, 2009
4.457
4.550
4.363
4.449
74,574
+0.02(+0.53%)
Feb 18, 2009
4.464
4.464
4.270
4.425
130,023
-0.01(-0.18%)
Feb 17, 2009
4.705
4.830
4.270
4.433
111,602
-0.34(-7.17%)
Feb 13, 2009
4.721
4.830
4.612
4.775
90,921
+0.05(+0.99%)
Feb 12, 2009
4.635
4.838
4.511
4.729
90,298
+0.02(+0.50%)
Feb 11, 2009
4.721
4.884
4.573
4.705
85,913
+0.02(+0.33%)
Feb 10, 2009
5.133
5.211
4.628
4.690
148,650
-0.49(-9.46%)
Feb 09, 2009
5.110
5.250
5.048
5.180
139,380
+0.07(+1.37%)
Feb 06, 2009
5.040
5.475
4.900
5.110
202,365
+0.08(+1.55%)
Feb 05, 2009
4.768
5.141
4.713
5.032
105,809
+0.23(+4.86%)
Feb 04, 2009
5.055
5.055
4.698
4.799
122,932
-0.26(-5.08%)
Feb 03, 2009
5.024
5.172
4.830
5.055
285,884
-0.01(-0.15%)
Feb 02, 2009
5.094
5.133
4.876
5.063
250,103
-0.12(-2.25%)
Jan 30, 2009
5.234
5.250
5.040
5.180
0
+0.02(+0.30%)
Jan 29, 2009
5.398
5.398
5.094
5.164
212,414
-0.33(-6.08%)
Jan 28, 2009
5.312
5.506
5.258
5.499
174,940
+0.29(+5.52%)
Jan 27, 2009
5.188
5.234
4.845
5.211
110,046
+0.05(+1.06%)
Jan 26, 2009
5.226
5.413
5.024
5.156
291,237
-0.09(-1.63%)
Jan 23, 2009
4.822
5.258
4.721
5.242
252,847
+0.25(+4.98%)
Jan 22, 2009
5.024
5.180
4.775
4.993
104,597
-0.16(-3.02%)
Jan 21, 2009
4.939
5.172
4.768
5.149
245,081
+0.29(+5.92%)
Jan 20, 2009
5.483
5.561
4.822
4.861
198,075
-0.62(-11.35%)
Jan 16, 2009
5.592
5.740
5.304
5.483
0
-0.09(-1.67%)
Jan 15, 2009
5.063
5.600
4.900
5.576
224,424
+0.58(+11.68%)
Jan 14, 2009
5.732
5.740
4.946
4.993
286,450
-0.85(-14.51%)
Jan 13, 2009
5.499
6.035
5.475
5.841
167,213
+0.26(+4.60%)
Jan 12, 2009
6.028
6.066
5.545
5.584
130,723
-0.47(-7.83%)
Jan 09, 2009
6.642
6.642
6.028
6.059
111,790
-0.55(-8.35%)
Jan 08, 2009
6.805
6.805
6.331
6.611
87,840
-0.19(-2.86%)
Jan 07, 2009
7.000
7.000
6.401
6.805
179,709
-0.31(-4.37%)
Jan 06, 2009
6.984
7.194
6.906
7.116
138,055
+0.18(+2.58%)
Jan 05, 2009
7.186
7.186
6.790
6.938
232,006
-0.12(-1.65%)
Jan 02, 2009
6.782
7.428
6.658
7.054
0
+0.23(+3.42%)
Jan 01, 2009
6.969
7.085
6.689
6.821
0
+0.00(+0.00%)
Dec 31, 2008
6.969
7.085
6.689
6.821
225,731
-0.06(-0.90%)
Dec 30, 2008
6.121
6.953
6.098
6.883
252,799
+0.82(+13.61%)
Dec 29, 2008
6.308
6.385
6.012
6.059
178,697
-0.29(-4.53%)
Dec 26, 2008
6.098
6.486
6.098
6.346
120,552
+0.30(+5.02%)
Dec 24, 2008
6.051
6.222
5.903
6.043
178,961
+0.09(+1.57%)
Dec 23, 2008
6.020
6.160
5.763
5.950
238,880
-0.02(-0.39%)
Dec 22, 2008
6.673
6.914
5.639
5.973
497,638
-1.08(-15.33%)
Dec 19, 2008
5.926
7.054
5.748
7.054
574,445
+1.38(+24.42%)
Dec 18, 2008
5.460
6.199
5.304
5.670
536,010
+0.37(+6.89%)
Dec 17, 2008
4.923
5.429
4.830
5.304
192,929
+0.22(+4.28%)
Dec 16, 2008
4.223
5.164
4.169
5.086
405,956
+0.95(+22.93%)
Dec 15, 2008
4.044
4.254
3.967
4.138
647,525
+0.05(+1.14%)
Dec 12, 2008
3.535
4.091
3.484
4.091
429,425
+0.35(+9.36%)
Dec 11, 2008
4.410
4.410
3.562
3.741
362,067
-0.67(-15.17%)
Dec 10, 2008
5.024
5.328
4.309
4.410
418,984
-0.74(-14.35%)
Dec 09, 2008
5.094
5.646
4.845
5.149
390,909
+0.09(+1.85%)
Dec 08, 2008
4.970
5.219
4.698
5.055
435,292
+0.28(+5.86%)
Dec 05, 2008
4.503
4.869
4.394
4.775
509,401
+0.23(+5.14%)
Dec 04, 2008
4.581
4.705
4.387
4.542
404,302
-0.07(-1.52%)
Dec 03, 2008
4.495
4.713
4.457
4.612
522,412
+0.01(+0.17%)
Dec 02, 2008
4.293
4.612
4.208
4.604
300,820
+0.35(+8.23%)
Dec 01, 2008
4.620
4.698
4.231
4.254
687,829
-0.41(-8.83%)
Nov 28, 2008
4.433
4.775
4.433
4.667
259,240
+0.28(+6.38%)
Nov 26, 2008
4.324
4.464
4.200
4.387
459,152
-0.03(-0.70%)
Nov 25, 2008
4.589
4.651
4.332
4.418
416,158
-0.06(-1.39%)
Nov 24, 2008
4.799
4.799
4.309
4.480
756,851
-0.13(-2.87%)
Nov 21, 2008
5.475
5.475
4.457
4.612
405,760
-0.75(-13.93%)
Nov 20, 2008
6.028
6.160
5.320
5.359
185,661
-0.71(-11.67%)
Nov 19, 2008
6.976
7.046
6.066
6.066
181,377
-0.93(-13.33%)
Nov 18, 2008
6.836
7.081
6.595
7.000
311,445
+0.16(+2.39%)
Nov 17, 2008
6.969
7.155
6.728
6.836
186,678
-0.13(-1.90%)
Nov 14, 2008
7.777
7.777
6.852
6.969
0
-0.87(-11.11%)
Nov 13, 2008
7.544
7.879
6.844
7.840
495,561
+0.30(+3.92%)
Nov 12, 2008
7.879
7.972
7.428
7.544
266,626
-0.58(-7.09%)
Nov 11, 2008
8.485
8.571
7.956
8.120
201,238
-0.67(-7.61%)
Nov 10, 2008
9.146
9.411
8.687
8.789
145,805
-0.37(-3.99%)
Nov 07, 2008
9.380
9.527
9.014
9.154
101,022
-0.25(-2.65%)
Nov 06, 2008
10.24
10.31
9.255
9.403
169,454
-0.86(-8.34%)
Nov 05, 2008
10.27
10.47
10.12
10.26
167,296
-0.16(-1.57%)
Nov 04, 2008
10.45
10.55
10.13
10.42
140,488
+0.07(+0.68%)
Nov 03, 2008
10.54
10.66
10.16
10.35
143,985
-0.12(-1.19%)
Oct 31, 2008
9.807
10.73
9.683
10.48
293,878
+0.68(+6.90%)
Oct 30, 2008
9.636
9.885
9.387
9.800
357,333
+0.66(+7.23%)
Oct 29, 2008
9.037
9.644
8.874
9.139
337,275
+0.12(+1.29%)
Oct 28, 2008
9.069
9.084
8.672
9.022
346,014
+0.12(+1.31%)
Oct 27, 2008
9.504
9.512
8.905
8.905
250,211
-0.51(-5.45%)
Oct 24, 2008
9.566
9.792
9.387
9.419
318,385
-0.96(-9.22%)
Oct 23, 2008
10.34
10.84
9.854
10.38
275,476
-0.07(-0.67%)
Oct 22, 2008
10.37
10.77
10.18
10.45
258,849
-0.19(-1.76%)
Oct 21, 2008
10.89
11.01
10.45
10.63
418,608
-0.11(-1.01%)
Oct 20, 2008
11.22
11.22
10.59
10.74
349,049
-0.03(-0.29%)
Oct 17, 2008
10.50
10.95
10.50
10.77
970,976
-0.14(-1.28%)
Oct 16, 2008
11.08
11.39
10.59
10.91
478,306
-0.15(-1.34%)
Oct 15, 2008
12.79
12.86
11.04
11.06
202,262
-1.76(-13.71%)
Oct 14, 2008
13.21
13.63
12.17
12.82
231,549
+0.00(+0.00%)
Oct 13, 2008
13.18
13.18
12.27
12.82
248,621
+0.49(+3.97%)
Oct 10, 2008
11.64
12.73
11.18
12.33
668,779
-0.05(-0.44%)
Oct 09, 2008
14.96
14.97
11.55
12.38
410,387
-2.34(-15.90%)
Oct 08, 2008
15.48
15.87
14.61
14.72
368,236
-1.03(-6.52%)
Oct 07, 2008
17.19
17.30
15.55
15.75
267,081
-1.17(-6.90%)
Oct 06, 2008
17.09
17.34
16.45
16.92
349,779
-0.73(-4.14%)
Oct 03, 2008
19.38
19.62
17.62
17.65
0
-1.40(-7.35%)
Oct 02, 2008
19.37
19.37
18.77
19.05
229,976
-0.32(-1.65%)
Oct 01, 2008
20.00
20.12
19.23
19.37
231,497
-0.72(-3.60%)
Sep 30, 2008
19.86
20.15
19.56
20.09
133,527
+0.51(+2.62%)
Sep 29, 2008
19.75
20.22
19.31
19.58
164,990
-0.46(-2.29%)
Sep 26, 2008
19.61
20.19
19.61
20.03
0
+0.10(+0.51%)
Sep 25, 2008
19.65
20.34
19.65
19.93
103,967
+0.22(+1.10%)
Sep 24, 2008
20.71
21.04
19.57
19.72
178,804
-0.88(-4.27%)
Sep 23, 2008
20.97
21.64
20.42
20.59
341,154
+0.09(+0.42%)
Sep 22, 2008
21.70
21.93
20.45
20.51
226,014
-1.45(-6.62%)
Sep 19, 2008
22.55
22.57
20.94
21.96
0
+1.35(+6.57%)
Sep 18, 2008
19.51
20.66
19.26
20.61
345,627
+1.59(+8.34%)
Sep 17, 2008
19.49
19.75
18.96
19.02
233,532
-0.74(-3.74%)
Sep 16, 2008
18.88
19.83
18.88
19.76
258,615
+0.57(+2.96%)
Sep 15, 2008
18.67
19.87
18.67
19.19
127,557
-0.17(-0.88%)
Sep 12, 2008
19.95
20.21
18.99
19.37
180,966
-0.78(-3.86%)
Sep 11, 2008
19.10
20.22
18.69
20.14
366,478
+0.76(+3.93%)
Sep 10, 2008
18.60
20.03
18.46
19.38
535,267
+1.49(+8.35%)
Sep 09, 2008
19.01
19.16
17.89
17.89
570,134
-0.98(-5.19%)
Sep 08, 2008
19.49
19.93
18.71
18.87
440,772
-0.09(-0.45%)
Sep 05, 2008
19.04
19.11
18.64
18.95
0
-0.09(-0.45%)
Sep 04, 2008
19.12
19.40
18.78
19.04
278,597
-0.37(-1.92%)
Sep 03, 2008
18.63
19.45
18.53
19.41
272,464
+0.75(+4.00%)
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.