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
Swiss Market Index
(IX:
SSMI
)
11,934.07
-124.23 (-1.03%)
Daily Price
Updated: 5:31 PM EDT, Sep 20, 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 29, 2008
7222
7273
7195
7239
77,351,000
+48.30(+0.67%)
Aug 28, 2008
7087
7230
7056
7190
90,222,200
+103.80(+1.46%)
Aug 27, 2008
7073
7094
7013
7087
72,562,600
-7.10(-0.10%)
Aug 26, 2008
7025
7113
6980
7094
65,126,400
+31.10(+0.44%)
Aug 25, 2008
7070
7142
7060
7063
33,849,800
-31.50(-0.44%)
Aug 22, 2008
7014
7116
6995
7094
77,284,400
+93.60(+1.34%)
Aug 21, 2008
7046
7055
6997
7000
76,841,400
-99.50(-1.40%)
Aug 20, 2008
7136
7149
7054
7100
72,557,800
-15.20(-0.21%)
Aug 19, 2008
7164
7180
7103
7115
74,435,000
-116.20(-1.61%)
Aug 18, 2008
7173
7279
7143
7231
56,136,800
-4.50(-0.06%)
Aug 15, 2008
7227
7274
7214
7236
72,765,800
+29.40(+0.41%)
Aug 14, 2008
7220
7259
7156
7206
85,905,800
+13.00(+0.18%)
Aug 13, 2008
7258
7280
7171
7194
90,994,800
-108.30(-1.48%)
Aug 12, 2008
7313
7358
7280
7302
113,765,400
-35.90(-0.49%)
Aug 11, 2008
7283
7348
7266
7338
77,811,200
+75.60(+1.04%)
Aug 08, 2008
7146
7294
7143
7262
92,188,400
+80.00(+1.11%)
Aug 07, 2008
7179
7265
7150
7182
106,216,896
-27.20(-0.38%)
Aug 06, 2008
7246
7258
7162
7209
102,118,896
+18.50(+0.26%)
Aug 05, 2008
7103
7195
7070
7191
105,232,200
+112.60(+1.59%)
Aug 04, 2008
7070
7133
7070
7078
83,390,400
-63.01(-0.88%)
Aug 01, 2008
7118
7189
7089
7141
0
+0.01(+0.00%)
Jul 31, 2008
7118
7189
7089
7141
82,791,800
+32.30(+0.45%)
Jul 30, 2008
7091
7151
7020
7109
94,157,200
+115.60(+1.65%)
Jul 29, 2008
6880
7049
6861
6993
119,370,496
+24.40(+0.35%)
Jul 28, 2008
6991
7025
6940
6969
80,412,400
-46.10(-0.66%)
Jul 25, 2008
7011
7039
6940
7015
106,995,600
-41.90(-0.59%)
Jul 24, 2008
7147
7150
7040
7057
139,374,096
-1.30(-0.02%)
Jul 23, 2008
7019
7082
6996
7058
119,502,000
+135.90(+1.96%)
Jul 22, 2008
6787
6952
6760
6922
98,275,000
+64.10(+0.93%)
Jul 21, 2008
6817
6925
6759
6858
85,213,200
+30.90(+0.45%)
Jul 18, 2008
6695
6837
6648
6827
135,272,704
+88.10(+1.31%)
Jul 17, 2008
6720
6822
6680
6739
142,847,904
+155.70(+2.37%)
Jul 16, 2008
6584
6620
6423
6584
122,453,504
+21.50(+0.33%)
Jul 15, 2008
6606
6613
6478
6562
122,439,400
-113.30(-1.70%)
Jul 14, 2008
6702
6758
6675
6675
73,272,200
+36.40(+0.55%)
Jul 11, 2008
6841
6856
6639
6639
107,961,200
-164.20(-2.41%)
Jul 10, 2008
6824
6872
6764
6803
113,798,496
-118.30(-1.71%)
Jul 09, 2008
6850
6949
6830
6921
103,180,096
+133.30(+1.96%)
Jul 08, 2008
6685
6818
6661
6788
114,028,800
-27.60(-0.40%)
Jul 07, 2008
6834
6836
6739
6816
81,470,400
+43.00(+0.63%)
Jul 04, 2008
6905
6909
6752
6773
71,704,200
-71.40(-1.04%)
Jul 03, 2008
6764
6896
6739
6844
125,294,704
+0.30(+0.00%)
Jul 02, 2008
6891
6945
6831
6844
126,300,000
-5.90(-0.09%)
Jul 01, 2008
6936
6949
6801
6850
135,201,408
-108.80(-1.56%)
Jun 30, 2008
6851
6964
6799
6958
112,894,096
+97.00(+1.41%)
Jun 27, 2008
6898
6932
6804
6862
101,264,800
-88.20(-1.27%)
Jun 26, 2008
7044
7060
6934
6950
108,280,600
-131.70(-1.86%)
Jun 25, 2008
7054
7082
7012
7081
94,188,600
+55.30(+0.79%)
Jun 24, 2008
7020
7082
6956
7026
120,763,400
-0.80(-0.01%)
Jun 23, 2008
7055
7098
7009
7027
76,868,000
-42.50(-0.60%)
Jun 20, 2008
7160
7197
7012
7069
182,574,592
-89.50(-1.25%)
Jun 19, 2008
7134
7186
7094
7159
80,791,000
-23.70(-0.33%)
Jun 18, 2008
7236
7239
7148
7183
99,054,200
-68.80(-0.95%)
Jun 17, 2008
7274
7328
7251
7251
76,638,000
+13.10(+0.18%)
Jun 16, 2008
7276
7314
7163
7238
62,224,000
-23.10(-0.32%)
Jun 13, 2008
7221
7313
7152
7261
85,517,800
+38.60(+0.53%)
Jun 12, 2008
7159
7265
7122
7223
95,181,400
+55.50(+0.77%)
Jun 11, 2008
7326
7336
7121
7167
89,966,200
-116.90(-1.60%)
Jun 10, 2008
7266
7303
7228
7284
100,890,800
-41.70(-0.57%)
Jun 09, 2008
7326
7386
7268
7326
119,475,600
-60.50(-0.82%)
Jun 06, 2008
7611
7612
7355
7386
115,359,696
-180.80(-2.39%)
Jun 05, 2008
7524
7588
7502
7567
132,997,400
+52.70(+0.70%)
Jun 04, 2008
7549
7556
7448
7514
106,173,000
-75.90(-1.00%)
Jun 03, 2008
7499
7594
7498
7590
111,109,904
+34.70(+0.46%)
Jun 02, 2008
7550
7572
7492
7556
92,830,400
+44.40(+0.59%)
May 30, 2008
7568
7598
7492
7511
99,814,600
-30.50(-0.40%)
May 29, 2008
7502
7562
7485
7542
80,234,200
+67.30(+0.90%)
May 28, 2008
7425
7506
7408
7474
83,767,200
+56.50(+0.76%)
May 27, 2008
7384
7473
7375
7418
107,198,000
+54.10(+0.73%)
May 26, 2008
7420
7436
7364
7364
66,621,600
-96.00(-1.29%)
May 23, 2008
7573
7579
7445
7460
68,429,800
-118.10(-1.56%)
May 22, 2008
7521
7614
7462
7578
72,678,000
+3.70(+0.05%)
May 21, 2008
7645
7659
7535
7574
72,315,800
-52.30(-0.69%)
May 20, 2008
7728
7745
7614
7627
63,846,400
-152.30(-1.96%)
May 19, 2008
7688
7785
7664
7779
61,824,600
+125.20(+1.64%)
May 16, 2008
7722
7734
7652
7654
61,625,200
-29.70(-0.39%)
May 15, 2008
7575
7698
7566
7683
66,098,200
+88.80(+1.17%)
May 14, 2008
7628
7646
7575
7595
63,178,000
+16.30(+0.22%)
May 13, 2008
7558
7608
7514
7578
82,506,800
+94.33(+1.26%)
May 12, 2008
7555
7580
7424
7484
0
-0.03(-0.00%)
May 09, 2008
7555
7580
7424
7484
67,864,200
-102.10(-1.35%)
May 08, 2008
7561
7612
7551
7586
78,702,200
-53.10(-0.70%)
May 07, 2008
7554
7643
7519
7639
76,802,800
+95.50(+1.27%)
May 06, 2008
7637
7666
7497
7544
89,614,600
-114.60(-1.50%)
May 05, 2008
7654
7693
7640
7658
42,430,600
-7.50(-0.10%)
May 02, 2008
7583
7690
7579
7666
89,924,800
+136.80(+1.82%)
May 01, 2008
7470
7543
7412
7529
0
+0.00(+0.00%)
Apr 30, 2008
7470
7544
7412
7529
91,026,000
+67.00(+0.90%)
Apr 29, 2008
7502
7538
7431
7462
66,286,600
-88.10(-1.17%)
Apr 28, 2008
7518
7588
7499
7550
72,508,200
+40.60(+0.54%)
Apr 25, 2008
7511
7598
7494
7510
84,484,000
+49.00(+0.66%)
Apr 24, 2008
7353
7460
7314
7460
115,243,400
+136.00(+1.86%)
Apr 23, 2008
7345
7367
7227
7324
79,400,200
-4.40(-0.06%)
Apr 22, 2008
7360
7388
7305
7329
60,534,600
-66.00(-0.89%)
Apr 21, 2008
7452
7485
7349
7395
76,659,400
-23.10(-0.31%)
Apr 18, 2008
7216
7422
7207
7418
95,194,200
+244.40(+3.41%)
Apr 17, 2008
7261
7262
7133
7174
65,986,000
-77.10(-1.06%)
Apr 16, 2008
7222
7257
7133
7251
66,550,400
+63.30(+0.88%)
Apr 15, 2008
7174
7241
7107
7187
74,150,200
+47.90(+0.67%)
Apr 14, 2008
7177
7210
7124
7140
64,575,200
-119.50(-1.65%)
Apr 11, 2008
7353
7396
7222
7259
70,387,600
-53.60(-0.73%)
Apr 10, 2008
7405
7414
7246
7313
91,157,800
-90.50(-1.22%)
Apr 09, 2008
7529
7538
7403
7403
65,564,600
-165.00(-2.18%)
Apr 08, 2008
7576
7603
7531
7568
66,733,200
-71.20(-0.93%)
Apr 07, 2008
7680
7707
7623
7639
89,604,200
+65.80(+0.87%)
Apr 04, 2008
7548
7594
7500
7574
66,573,600
+57.30(+0.76%)
Apr 03, 2008
7599
7611
7481
7516
68,678,600
-80.40(-1.06%)
Apr 02, 2008
7536
7625
7514
7597
106,984,704
+102.30(+1.37%)
Apr 01, 2008
7221
7511
7219
7494
125,380,096
+270.00(+3.74%)
Mar 31, 2008
7162
7224
7069
7224
63,495,600
-15.10(-0.21%)
Mar 28, 2008
7274
7289
7221
7239
57,845,800
-25.60(-0.35%)
Mar 27, 2008
7165
7317
7164
7265
82,305,600
+80.50(+1.12%)
Mar 26, 2008
7219
7236
7123
7184
84,565,600
-49.90(-0.69%)
Mar 25, 2008
7233
7271
7151
7234
103,893,504
+224.54(+3.20%)
Mar 24, 2008
6966
7025
6945
7010
0
+0.00(+0.00%)
Mar 21, 2008
6966
7025
6945
7010
0
-0.04(-0.00%)
Mar 20, 2008
6966
7025
6946
7010
176,662,800
-63.10(-0.89%)
Mar 19, 2008
7098
7118
6974
7073
122,892,096
+59.10(+0.84%)
Mar 18, 2008
6876
7034
6848
7014
116,515,104
+239.60(+3.54%)
Mar 17, 2008
6911
6973
6770
6774
160,568,192
-357.70(-5.02%)
Mar 14, 2008
7242
7338
7052
7132
122,508,400
-119.70(-1.65%)
Mar 13, 2008
7160
7255
7114
7252
110,069,200
+6.70(+0.09%)
Mar 12, 2008
7248
7303
7205
7245
106,504,400
+102.00(+1.43%)
Mar 11, 2008
7067
7258
7042
7143
107,957,000
+88.00(+1.25%)
Mar 10, 2008
7118
7149
7021
7055
90,864,400
-119.10(-1.66%)
Mar 08, 2008
7147
7223
7098
7174
97,546,400
-95.80(-1.32%)
Mar 07, 2008
7346
7353
7238
7270
86,385,800
-68.90(-0.94%)
Mar 06, 2008
7335
7388
7294
7339
82,559,400
+62.80(+0.86%)
Mar 05, 2008
7394
7452
7229
7276
93,295,200
-127.90(-1.73%)
Mar 04, 2008
7403
7460
7361
7404
91,853,600
+0.00(+0.00%)
Mar 03, 2008
7403
7460
7361
7404
0
-130.00(-1.73%)
Mar 01, 2008
7581
7645
7490
7534
112,318,496
-129.10(-1.68%)
Feb 29, 2008
7752
7803
7658
7663
95,294,400
-119.50(-1.54%)
Feb 28, 2008
7778
7782
7658
7782
85,803,200
+39.30(+0.51%)
Feb 27, 2008
7641
7766
7623
7743
87,729,600
+127.40(+1.67%)
Feb 26, 2008
7585
7634
7546
7616
79,883,800
+0.00(+0.00%)
Feb 25, 2008
7585
7634
7546
7616
0
+161.00(+2.16%)
Feb 23, 2008
7436
7569
7425
7455
83,321,800
-31.30(-0.42%)
Feb 22, 2008
7402
7578
7402
7486
88,644,600
+104.50(+1.42%)
Feb 21, 2008
7385
7454
7338
7382
90,558,200
-81.10(-1.09%)
Feb 20, 2008
7420
7542
7367
7463
118,232,496
-24.00(-0.32%)
Feb 19, 2008
7422
7528
7392
7487
70,289,600
-78.80(-1.04%)
Feb 18, 2008
7566
7566
7566
7566
0
+212.50(+2.89%)
Feb 16, 2008
7494
7517
7346
7353
184,779,296
-149.00(-1.99%)
Feb 15, 2008
7612
7650
7483
7502
165,438,000
-34.50(-0.46%)
Feb 14, 2008
7485
7579
7445
7536
165,075,904
-10.40(-0.14%)
Feb 13, 2008
7380
7554
7278
7547
122,731,904
+199.40(+2.71%)
Feb 12, 2008
7382
7456
7332
7348
73,755,200
+0.00(+0.00%)
Feb 11, 2008
7382
7456
7332
7348
0
-99.50(-1.34%)
Feb 09, 2008
7504
7532
7406
7447
65,831,000
+27.00(+0.36%)
Feb 08, 2008
7544
7546
7362
7420
87,502,000
-145.50(-1.92%)
Feb 07, 2008
7432
7566
7425
7566
96,289,600
+48.10(+0.64%)
Feb 06, 2008
7740
7742
7505
7517
107,092,704
-234.30(-3.02%)
Feb 05, 2008
7880
7888
7725
7752
73,700,200
+0.00(+0.00%)
Feb 04, 2008
7880
7888
7725
7752
0
-64.30(-0.82%)
Feb 02, 2008
7730
7882
7696
7816
105,370,896
+145.60(+1.90%)
Feb 01, 2008
7660
7697
7437
7670
133,002,000
-1.40(-0.02%)
Jan 31, 2008
7656
7746
7610
7672
75,897,200
-32.60(-0.42%)
Jan 30, 2008
7626
7731
7613
7704
81,957,400
+122.70(+1.62%)
Jan 29, 2008
7595
7648
7478
7582
89,112,800
+0.00(+0.00%)
Jan 28, 2008
7595
7648
7478
7582
0
-105.20(-1.37%)
Jan 26, 2008
7812
7839
7685
7687
113,346,496
-4.10(-0.05%)
Jan 25, 2008
7564
7718
7531
7691
155,902,592
+334.90(+4.55%)
Jan 24, 2008
7626
7626
7180
7356
165,486,704
-131.80(-1.76%)
Jan 23, 2008
7031
7534
6951
7488
212,511,200
+200.80(+2.76%)
Jan 22, 2008
7571
7587
7264
7287
166,608,000
+0.00(+0.00%)
Jan 21, 2008
7571
7587
7264
7287
0
-404.90(-5.26%)
Jan 19, 2008
7806
7939
7690
7692
150,715,696
-96.10(-1.23%)
Jan 18, 2008
7907
7951
7767
7788
120,486,400
-59.40(-0.76%)
Jan 17, 2008
7929
7959
7779
7848
123,731,400
-126.40(-1.59%)
Jan 16, 2008
8163
8166
7949
7974
89,881,800
-219.50(-2.68%)
Jan 15, 2008
8148
8250
8125
8193
74,924,400
+0.00(+0.00%)
Jan 14, 2008
8148
8250
8125
8193
0
+33.70(+0.41%)
Jan 12, 2008
8297
8304
8156
8160
95,764,000
-131.10(-1.58%)
Jan 11, 2008
8366
8379
8228
8291
94,847,600
-49.00(-0.59%)
Jan 10, 2008
8264
8346
8216
8340
107,972,400
+23.40(+0.28%)
Jan 09, 2008
8129
8385
8128
8316
132,311,200
+205.80(+2.54%)
Jan 08, 2008
8090
8213
8070
8111
102,996,496
+0.00(+0.00%)
Jan 07, 2008
8090
8213
8070
8111
0
-19.40(-0.24%)
Jan 05, 2008
8307
8344
8110
8130
82,516,600
-188.80(-2.27%)
Jan 04, 2008
8410
8421
8273
8319
70,784,600
+0.00(+0.00%)
Jan 03, 2008
8410
8421
8273
8319
0
-165.70(-1.95%)
Jan 02, 2008
8468
8572
8453
8484
32,228,600
+0.00(+0.00%)
Jan 01, 2008
8468
8572
8453
8484
32,228,600
+0.00(+0.00%)
Dec 31, 2007
8468
8572
8453
8484
32,228,600
+0.00(+0.00%)
Dec 29, 2007
8468
8572
8453
8484
32,228,600
-33.70(-0.40%)
Dec 28, 2007
8498
8562
8448
8518
37,416,200
+0.00(+0.00%)
Dec 27, 2007
8498
8562
8448
8518
0
+49.80(+0.59%)
Dec 26, 2007
8464
8506
8446
8468
115,625,800
+0.00(+0.00%)
Dec 24, 2007
8464
8506
8446
8468
115,625,800
+0.00(+0.00%)
Dec 22, 2007
8464
8506
8446
8468
115,625,800
+65.60(+0.78%)
Dec 21, 2007
8402
8484
8369
8403
55,018,000
+7.80(+0.09%)
Dec 20, 2007
8464
8465
8387
8395
65,080,200
-72.10(-0.85%)
Dec 19, 2007
8486
8565
8458
8467
72,019,600
-77.50(-0.91%)
Dec 18, 2007
8617
8617
8516
8545
72,120,400
+0.00(+0.00%)
Dec 17, 2007
8617
8617
8516
8545
0
-131.30(-1.51%)
Dec 15, 2007
8702
8708
8603
8676
61,544,600
+17.50(+0.20%)
Dec 14, 2007
8764
8810
8652
8658
99,025,600
-193.90(-2.19%)
Dec 13, 2007
8746
8919
8722
8852
102,151,104
-3.60(-0.04%)
Dec 12, 2007
8903
8910
8820
8856
91,676,800
-29.40(-0.33%)
Dec 11, 2007
8790
8905
8749
8885
102,083,104
+0.00(+0.00%)
Dec 10, 2007
8790
8905
8749
8885
0
+85.60(+0.97%)
Dec 08, 2007
8795
8829
8760
8800
71,561,600
+58.00(+0.66%)
Dec 07, 2007
8733
8813
8670
8742
88,113,400
-16.50(-0.19%)
Dec 06, 2007
8687
8789
8634
8758
72,239,800
+113.20(+1.31%)
Dec 05, 2007
8700
8702
8592
8645
76,429,400
-61.20(-0.70%)
Dec 04, 2007
8800
8855
8679
8706
77,454,800
+0.00(+0.00%)
Dec 03, 2007
8800
8855
8679
8706
0
-122.20(-1.38%)
Dec 01, 2007
8758
8849
8744
8828
114,319,200
+93.90(+1.08%)
Nov 30, 2007
8674
8758
8659
8734
98,828,200
+83.70(+0.97%)
Nov 29, 2007
8468
8664
8432
8651
118,562,704
+219.70(+2.61%)
Nov 28, 2007
8334
8462
8301
8431
104,328,600
+69.90(+0.84%)
Nov 27, 2007
8439
8475
8343
8361
92,021,000
+0.00(+0.00%)
Nov 26, 2007
8439
8475
8343
8361
0
-10.60(-0.13%)
Nov 24, 2007
8243
8402
8235
8372
93,415,200
+144.70(+1.76%)
Nov 23, 2007
8147
8290
8088
8227
92,466,400
+101.70(+1.25%)
Nov 22, 2007
8230
8261
8081
8125
128,641,504
-213.60(-2.56%)
Nov 21, 2007
8337
8367
8172
8339
130,045,800
+68.10(+0.82%)
Nov 20, 2007
8464
8511
8250
8271
116,769,296
+0.00(+0.00%)
Nov 19, 2007
8464
8511
8250
8271
0
-207.90(-2.45%)
Nov 17, 2007
8530
8552
8445
8479
85,409,800
-114.90(-1.34%)
Nov 16, 2007
8654
8680
8540
8594
82,842,200
-37.30(-0.43%)
Nov 15, 2007
8592
8680
8576
8631
110,916,704
+130.40(+1.53%)
Nov 14, 2007
8396
8531
8372
8501
108,396,896
+58.60(+0.69%)
Nov 13, 2007
8362
8480
8357
8442
104,910,600
+0.00(+0.00%)
Nov 12, 2007
8362
8480
8357
8442
0
+24.80(+0.29%)
Nov 10, 2007
8661
8668
8368
8417
137,479,200
-188.00(-2.18%)
Nov 09, 2007
8606
8671
8578
8605
112,502,200
-98.00(-1.13%)
Nov 08, 2007
8800
8826
8685
8703
104,950,800
-67.10(-0.77%)
Nov 07, 2007
8740
8793
8728
8770
82,244,400
+62.50(+0.72%)
Nov 06, 2007
8709
8766
8697
8708
102,999,504
+0.00(+0.00%)
Nov 05, 2007
8709
8766
8697
8708
0
-62.60(-0.71%)
Nov 02, 2007
8823
8892
8734
8770
127,767,904
-121.10(-1.36%)
Nov 01, 2007
9030
9042
8846
8892
143,519,296
-128.10(-1.42%)
Oct 31, 2007
8942
9034
8911
9020
97,694,000
+80.40(+0.90%)
Oct 30, 2007
8970
8978
8921
8939
84,959,200
-68.10(-0.76%)
Oct 29, 2007
9019
9023
8959
9007
71,573,800
+44.40(+0.50%)
Oct 26, 2007
8920
8996
8861
8963
92,119,400
+45.40(+0.51%)
Oct 25, 2007
8902
8933
8886
8918
102,346,896
+66.50(+0.75%)
Oct 24, 2007
8900
8928
8838
8851
91,219,400
-52.20(-0.59%)
Oct 23, 2007
8891
8949
8889
8903
55,208,400
+57.80(+0.65%)
Oct 22, 2007
8828
8883
8801
8845
84,596,600
-91.80(-1.03%)
Oct 19, 2007
9008
9029
8916
8937
73,535,000
-90.30(-1.00%)
Oct 18, 2007
9088
9114
9013
9028
83,155,400
-44.30(-0.49%)
Oct 17, 2007
9043
9123
9032
9072
65,509,800
+9.10(+0.10%)
Oct 16, 2007
9133
9134
9040
9063
84,518,400
-116.80(-1.27%)
Oct 15, 2007
9185
9228
9149
9180
55,571,800
-18.00(-0.20%)
Oct 12, 2007
9166
9198
9120
9198
68,912,400
-20.80(-0.23%)
Oct 11, 2007
9179
9244
9170
9218
74,306,600
+36.00(+0.39%)
Oct 10, 2007
9159
9185
9136
9182
58,592,000
+44.50(+0.49%)
Oct 09, 2007
9107
9146
9083
9138
55,860,200
+40.80(+0.45%)
Oct 08, 2007
9080
9120
9068
9097
41,085,800
+21.70(+0.24%)
Oct 05, 2007
9060
9101
9025
9075
57,836,800
+21.90(+0.24%)
Oct 04, 2007
9051
9100
9038
9053
69,417,000
-35.30(-0.39%)
Oct 03, 2007
9080
9097
9035
9089
76,582,400
+14.70(+0.16%)
Oct 02, 2007
9070
9112
9041
9074
108,557,504
+51.50(+0.57%)
Oct 01, 2007
8856
9030
8856
9022
107,671,600
+89.00(+1.00%)
Sep 28, 2007
8904
8941
8864
8934
67,090,200
+47.50(+0.53%)
Sep 27, 2007
8909
8931
8881
8886
69,560,400
+26.30(+0.30%)
Sep 26, 2007
8863
8894
8832
8860
71,362,400
+30.50(+0.35%)
Sep 25, 2007
8867
8887
8777
8829
77,853,600
-76.90(-0.86%)
Sep 24, 2007
8874
8940
8866
8906
80,303,600
+8.80(+0.10%)
Sep 21, 2007
8902
8958
8874
8897
148,191,200
+0.60(+0.01%)
Sep 20, 2007
8948
8977
8897
8897
80,604,400
-110.10(-1.22%)
Sep 19, 2007
8966
9058
8924
9007
128,352,200
+230.90(+2.63%)
Sep 18, 2007
8669
8798
8666
8776
85,255,800
+90.10(+1.04%)
Sep 17, 2007
8741
8746
8658
8686
54,840,000
-86.80(-0.99%)
Sep 14, 2007
8827
8840
8727
8773
65,435,000
-105.40(-1.19%)
Sep 13, 2007
8765
8892
8735
8878
67,005,000
+94.00(+1.07%)
Sep 12, 2007
8734
8796
8696
8784
70,677,400
+66.80(+0.77%)
Sep 11, 2007
8674
8731
8658
8717
66,848,600
+104.70(+1.22%)
Sep 10, 2007
8688
8714
8604
8612
80,134,800
-63.60(-0.73%)
Sep 07, 2007
8802
8853
8667
8676
88,324,400
-154.00(-1.74%)
Sep 06, 2007
8897
8897
8758
8830
71,846,200
-13.00(-0.15%)
Sep 05, 2007
8954
8963
8824
8843
86,982,200
-123.20(-1.37%)
Sep 04, 2007
8854
8975
8813
8966
79,542,600
+88.50(+1.00%)
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.