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 (%)
Sep 30, 2010
3496
3501
3501
3501
0
+5.84(+0.17%)
Sep 29, 2010
3473
3495
3495
3495
0
+22.75(+0.66%)
Sep 28, 2010
3468
3473
3473
3473
0
+4.67(+0.13%)
Sep 27, 2010
3398
3468
3468
3468
0
+70.41(+2.07%)
Sep 26, 2010
3339
3398
3398
3398
0
+0.00(+0.00%)
Sep 25, 2010
3339
3401
3332
3398
0
+0.00(+0.00%)
Sep 24, 2010
3339
3398
3332
3398
0
+60.43(+1.81%)
Sep 23, 2010
3344
3337
3337
3337
0
-6.14(-0.18%)
Sep 22, 2010
3365
3343
3343
3343
0
-21.70(-0.64%)
Sep 21, 2010
3371
3365
3365
3365
0
-5.94(-0.18%)
Sep 20, 2010
3385
3371
3371
3371
0
-13.67(-0.40%)
Sep 19, 2010
3341
3391
3341
3385
0
+0.00(+0.00%)
Sep 18, 2010
3341
3385
3341
3385
0
+0.00(+0.00%)
Sep 17, 2010
3341
3385
3318
3385
0
+27.62(+0.82%)
Sep 15, 2010
3232
3360
3232
3357
0
+126.14(+3.90%)
Sep 14, 2010
3218
3231
3231
3231
0
+0.00(+0.00%)
Sep 13, 2010
3218
3231
3231
3231
0
+0.00(+0.00%)
Sep 12, 2010
3218
3231
3231
3231
0
+0.00(+0.00%)
Sep 11, 2010
3218
3231
3231
3231
0
+0.00(+0.00%)
Sep 10, 2010
3218
3231
3231
3231
0
+0.00(+0.00%)
Sep 09, 2010
3218
3231
3231
3231
0
+0.00(+0.00%)
Sep 08, 2010
3218
3231
3231
3231
0
+0.00(+0.00%)
Sep 07, 2010
3218
3231
3231
3231
0
+13.74(+0.43%)
Sep 06, 2010
3164
3217
3217
3217
0
+52.87(+1.67%)
Sep 05, 2010
3122
3164
3164
3164
0
+42.13(+1.35%)
Sep 02, 2010
3136
3122
3122
3122
0
-13.17(-0.42%)
Sep 01, 2010
3081
3135
3135
3135
0
+53.44(+1.73%)
Aug 31, 2010
3099
3082
3082
3082
0
-22.85(-0.74%)
Aug 30, 2010
3145
3145
3090
3105
0
+0.00(+0.00%)
Aug 29, 2010
3145
3145
3090
3105
0
-40.41(-1.28%)
Aug 27, 2010
3139
3150
3129
3145
0
+6.23(+0.20%)
Aug 26, 2010
3115
3140
3103
3139
0
+23.97(+0.77%)
Aug 25, 2010
3128
3145
3100
3115
0
-13.79(-0.44%)
Aug 24, 2010
3117
3130
3108
3129
0
+11.01(+0.35%)
Aug 23, 2010
3103
3119
3085
3118
0
+0.00(+0.00%)
Aug 21, 2010
3103
3119
3085
3118
0
+12.37(+0.40%)
Aug 20, 2010
3072
3118
3072
3105
0
+33.26(+1.08%)
Aug 19, 2010
3053
3073
3045
3072
0
+19.49(+0.64%)
Aug 18, 2010
3053
3059
3032
3053
0
+0.00(+0.00%)
Aug 17, 2010
3053
3059
3032
3053
0
-0.41(-0.01%)
Aug 16, 2010
3026
3054
3026
3053
0
+0.00(+0.00%)
Aug 15, 2010
3026
3054
3026
3053
0
+0.00(+0.00%)
Aug 14, 2010
3026
3054
3026
3053
0
+27.37(+0.90%)
Aug 13, 2010
3034
3034
2994
3026
0
+0.00(+0.00%)
Aug 12, 2010
3034
3034
2994
3026
0
-31.52(-1.03%)
Aug 11, 2010
3057
3057
3057
0
-25.44(-0.83%)
Aug 10, 2010
3058
3083
3056
3083
0
+22.01(+0.72%)
Aug 09, 2010
3045
3063
3031
3061
0
+0.00(+0.00%)
Aug 08, 2010
3045
3063
3031
3061
0
+0.00(+0.00%)
Aug 07, 2010
3045
3063
3031
3061
0
+15.65(+0.51%)
Aug 06, 2010
2984
3047
2984
3045
0
+61.69(+2.07%)
Aug 05, 2010
2974
3001
2960
2983
0
+9.59(+0.32%)
Aug 04, 2010
3059
3084
2966
2974
0
-85.32(-2.79%)
Aug 03, 2010
3070
3084
3049
3059
0
-10.30(-0.34%)
Aug 02, 2010
3097
3104
3054
3069
0
+0.00(+0.00%)
Aug 01, 2010
3097
3104
3054
3069
0
+0.00(+0.00%)
Jul 31, 2010
3097
3104
3054
3069
0
-27.54(-0.89%)
Jul 30, 2010
3058
3097
3057
3097
0
+39.34(+1.29%)
Jul 29, 2010
3042
3065
3042
3057
0
+15.80(+0.52%)
Jul 28, 2010
3024
3062
3024
3042
0
+0.00(+0.00%)
Jul 27, 2010
3024
3062
3024
3042
0
-0.34(-0.01%)
Jul 26, 2010
3010
3051
3010
3042
0
+0.00(+0.00%)
Jul 25, 2010
3010
3051
3010
3042
0
+0.00(+0.00%)
Jul 24, 2010
3010
3051
3010
3042
0
+32.10(+1.07%)
Jul 23, 2010
3014
3019
2997
3010
0
-3.48(-0.12%)
Jul 22, 2010
2996
3014
2994
3013
0
+17.96(+0.60%)
Jul 21, 2010
2976
2995
2971
2995
0
+19.87(+0.67%)
Jul 20, 2010
2992
2992
2948
2976
0
-16.88(-0.56%)
Jul 19, 2010
2980
2992
2972
2992
0
+0.00(+0.00%)
Jul 18, 2010
2980
2992
2972
2992
0
+0.00(+0.00%)
Jul 17, 2010
2980
2992
2972
2992
0
+11.85(+0.40%)
Jul 16, 2010
2980
2987
2957
2981
0
-0.46(-0.02%)
Jul 15, 2010
2962
2995
2962
2981
0
+19.55(+0.66%)
Jul 14, 2010
2958
2979
2946
2962
0
+2.72(+0.09%)
Jul 13, 2010
2942
2973
2941
2959
0
+14.89(+0.51%)
Jul 12, 2010
2916
2944
2910
2944
0
+0.00(+0.00%)
Jul 10, 2010
2916
2944
2910
2944
0
+27.99(+0.96%)
Jul 09, 2010
2903
2936
2903
2916
0
+13.87(+0.48%)
Jul 08, 2010
2911
2914
2890
2902
0
-8.61(-0.30%)
Jul 07, 2010
2877
2912
2865
2911
0
+33.35(+1.16%)
Jul 06, 2010
2872
2885
2869
2877
0
+5.75(+0.20%)
Jul 03, 2010
2875
2891
2861
2872
0
-2.70(-0.09%)
Jul 02, 2010
2913
2913
2861
2874
0
-39.43(-1.35%)
Jul 01, 2010
2893
2918
2844
2914
0
+20.31(+0.70%)
Jun 30, 2010
2956
2961
2872
2893
0
-62.36(-2.11%)
Jun 29, 2010
2947
2976
2945
2956
0
+8.71(+0.30%)
Jun 27, 2010
2914
2949
2904
2947
0
+0.00(+0.00%)
Jun 26, 2010
2914
2949
2904
2947
0
+32.93(+1.13%)
Jun 25, 2010
2925
2947
2908
2914
0
-10.70(-0.37%)
Jun 24, 2010
2934
2934
2899
2925
0
-9.80(-0.33%)
Jun 23, 2010
2941
2957
2921
2935
0
-7.31(-0.25%)
Jun 22, 2010
2930
2981
2926
2942
0
+12.31(+0.42%)
Jun 21, 2010
2891
2932
2891
2930
0
+0.00(+0.00%)
Jun 20, 2010
2891
2932
2891
2930
0
+0.00(+0.00%)
Jun 19, 2010
2891
2932
2891
2930
0
+38.49(+1.33%)
Jun 18, 2010
2856
2898
2856
2891
0
+32.44(+1.13%)
Jun 17, 2010
2831
2878
2831
2859
0
+28.49(+1.01%)
Jun 16, 2010
2827
2850
2824
2830
0
+3.33(+0.12%)
Jun 15, 2010
2802
2827
2802
2827
0
+24.94(+0.89%)
Jun 14, 2010
2771
2817
2771
2802
0
+0.00(+0.00%)
Jun 13, 2010
2771
2817
2771
2802
0
+0.00(+0.00%)
Jun 12, 2010
2771
2817
2771
2802
0
+31.11(+1.12%)
Jun 11, 2010
2786
2793
2758
2771
0
-15.00(-0.54%)
Jun 10, 2010
2780
2794
2765
2786
0
+5.81(+0.21%)
Jun 09, 2010
2750
2781
2750
2780
0
+29.75(+1.08%)
Jun 08, 2010
2821
2821
2698
2750
0
-73.02(-2.59%)
Jun 07, 2010
2811
2824
2791
2823
0
+0.00(+0.00%)
Jun 06, 2010
2811
2824
2791
2823
0
+0.00(+0.00%)
Jun 05, 2010
2811
2824
2791
2823
0
+12.27(+0.44%)
Jun 04, 2010
2734
2812
2734
2811
0
+77.30(+2.83%)
Jun 03, 2010
2725
2771
2721
2734
0
+9.07(+0.33%)
Jun 02, 2010
2797
2797
2724
2725
0
-72.35(-2.59%)
Jun 01, 2010
2714
2799
2714
2797
0
+0.00(+0.00%)
May 31, 2010
2714
2799
2714
2797
0
+83.04(+3.06%)
May 30, 2010
2696
2732
2618
2714
0
+0.00(+0.00%)
May 28, 2010
2696
2732
2618
2714
0
+17.14(+0.64%)
May 27, 2010
2515
2702
2515
2697
0
+182.66(+7.27%)
May 26, 2010
2609
2609
2502
2514
0
-95.49(-3.66%)
May 25, 2010
2624
2673
2601
2610
0
-13.61(-0.52%)
May 24, 2010
2693
2693
2585
2623
0
+0.00(+0.00%)
May 22, 2010
2693
2693
2585
2623
0
-71.03(-2.64%)
May 21, 2010
2730
2764
2660
2694
0
-35.23(-1.29%)
May 20, 2010
2834
2834
2722
2729
0
-104.71(-3.69%)
May 19, 2010
2820
2838
2819
2834
0
+14.72(+0.52%)
May 18, 2010
2858
2858
2780
2819
0
-38.92(-1.36%)
May 17, 2010
2847
2869
2844
2858
0
+0.00(+0.00%)
May 16, 2010
2847
2869
2844
2858
0
+0.00(+0.00%)
May 15, 2010
2847
2869
2844
2858
0
+10.77(+0.38%)
May 14, 2010
2813
2849
2813
2848
0
+0.00(+0.00%)
May 13, 2010
2813
2849
2813
2848
0
+34.73(+1.23%)
May 12, 2010
2851
2865
2809
2813
0
+0.00(+0.00%)
May 11, 2010
2851
2865
2809
2813
0
-37.54(-1.32%)
May 10, 2010
2740
2860
2740
2850
0
+111.10(+4.06%)
May 09, 2010
2809
2809
2705
2739
0
+0.00(+0.00%)
May 08, 2010
2809
2809
2705
2739
0
+0.00(+0.00%)
May 07, 2010
2809
2809
2705
2739
0
-71.29(-2.54%)
May 06, 2010
2846
2846
2749
2811
0
-35.62(-1.25%)
May 05, 2010
2959
2959
2835
2846
0
-112.77(-3.81%)
May 04, 2010
2961
2996
2946
2959
0
-1.89(-0.06%)
May 03, 2010
2972
2982
2950
2961
0
-10.35(-0.35%)
May 01, 2010
2927
2973
2927
2971
0
+0.00(+0.00%)
Apr 30, 2010
2927
2973
2927
2971
0
+44.39(+1.52%)
Apr 29, 2010
2904
2928
2904
2927
0
+23.54(+0.81%)
Apr 28, 2010
2939
2939
2876
2903
0
-35.98(-1.22%)
Apr 27, 2010
2944
2944
2930
2939
0
-5.41(-0.18%)
Apr 26, 2010
2925
2955
2925
2945
0
+19.98(+0.68%)
Apr 24, 2010
2926
2926
2907
2925
0
+0.00(+0.00%)
Apr 23, 2010
2926
2926
2907
2925
0
-1.80(-0.06%)
Apr 22, 2010
2913
2927
2883
2927
0
+13.70(+0.47%)
Apr 21, 2010
2891
2917
2891
2913
0
+21.56(+0.75%)
Apr 20, 2010
2841
2893
2841
2891
0
+50.84(+1.79%)
Apr 19, 2010
2878
2878
2812
2840
0
-38.24(-1.33%)
Apr 17, 2010
2901
2903
2861
2879
0
+0.00(+0.00%)
Apr 16, 2010
2901
2903
2861
2879
0
-21.86(-0.75%)
Apr 15, 2010
2885
2914
2885
2901
0
+15.52(+0.54%)
Apr 14, 2010
2885
2897
2875
2885
0
+0.31(+0.01%)
Apr 13, 2010
2885
2885
2885
2885
0
+3.37(+0.12%)
Apr 12, 2010
2846
2883
2846
2881
0
+36.32(+1.28%)
Apr 10, 2010
2851
2871
2833
2845
0
+0.00(+0.00%)
Apr 09, 2010
2851
2871
2833
2845
0
-5.82(-0.20%)
Apr 08, 2010
2851
2851
2851
2851
0
-47.75(-1.65%)
Apr 07, 2010
2881
2916
2881
2899
0
+17.61(+0.61%)
Apr 06, 2010
2889
2911
2872
2881
0
-6.28(-0.22%)
Apr 05, 2010
2831
2890
2831
2887
0
+57.25(+2.02%)
Apr 04, 2010
2778
2834
2778
2830
0
+0.00(+0.00%)
Apr 03, 2010
2778
2834
2778
2830
0
+0.00(+0.00%)
Apr 02, 2010
2778
2834
2778
2830
0
+0.00(+0.00%)
Apr 01, 2010
2778
2834
2778
2830
0
+52.70(+1.90%)
Mar 31, 2010
2799
2809
2758
2777
0
-20.97(-0.75%)
Mar 30, 2010
2795
2819
2788
2798
0
+3.50(+0.13%)
Mar 29, 2010
2813
2814
2780
2795
0
-18.31(-0.65%)
Mar 27, 2010
2799
2813
2792
2813
0
+0.00(+0.00%)
Mar 26, 2010
2799
2813
2792
2813
0
+13.93(+0.50%)
Mar 25, 2010
2773
2815
2760
2799
0
+24.30(+0.88%)
Mar 24, 2010
2721
2775
2721
2775
0
+53.99(+1.98%)
Mar 23, 2010
2703
2746
2703
2721
0
+18.46(+0.68%)
Mar 22, 2010
2743
2743
2698
2702
0
-40.57(-1.48%)
Mar 20, 2010
2739
2758
2726
2743
0
+0.00(+0.00%)
Mar 19, 2010
2739
2758
2726
2743
0
+5.73(+0.21%)
Mar 18, 2010
2756
2779
2718
2737
0
-19.02(-0.69%)
Mar 17, 2010
2669
2756
2669
2756
0
+86.65(+3.25%)
Mar 16, 2010
2666
2683
2659
2670
0
+0.00(+0.00%)
Mar 15, 2010
2666
2683
2659
2670
0
+3.10(+0.12%)
Mar 14, 2010
2676
2686
2661
2667
0
+0.00(+0.00%)
Mar 13, 2010
2676
2686
2661
2667
0
+0.00(+0.00%)
Mar 12, 2010
2676
2686
2661
2667
0
-10.01(-0.37%)
Mar 11, 2010
2670
2687
2662
2677
0
+6.30(+0.24%)
Mar 10, 2010
2657
2676
2653
2670
0
+13.05(+0.49%)
Mar 09, 2010
2626
2657
2624
2657
0
+30.72(+1.17%)
Mar 08, 2010
2579
2628
2579
2626
0
+47.68(+1.85%)
Mar 07, 2010
2566
2583
2566
2579
0
+0.00(+0.00%)
Mar 06, 2010
2566
2583
2566
2579
0
+0.00(+0.00%)
Mar 05, 2010
2566
2583
2566
2579
0
+13.12(+0.51%)
Mar 04, 2010
2567
2580
2557
2566
0
-1.44(-0.06%)
Mar 03, 2010
2577
2586
2553
2567
0
-9.50(-0.37%)
Mar 02, 2010
2554
2577
2554
2577
0
+21.92(+0.86%)
Mar 01, 2010
2549
2565
2546
2555
0
+5.64(+0.22%)
Feb 28, 2010
2579
2583
2536
2549
0
+0.00(+0.00%)
Feb 27, 2010
2579
2583
2536
2549
0
+0.00(+0.00%)
Feb 26, 2010
2579
2583
2536
2549
0
+0.00(+0.00%)
Feb 25, 2010
2579
2583
2536
2549
0
-30.39(-1.18%)
Feb 24, 2010
2582
2582
2555
2579
0
-4.23(-0.16%)
Feb 23, 2010
2564
2584
2538
2584
0
+19.39(+0.76%)
Feb 22, 2010
2555
2575
2554
2564
0
+9.88(+0.39%)
Feb 21, 2010
2560
2560
2528
2554
0
+0.00(+0.00%)
Feb 20, 2010
2560
2560
2528
2554
0
+0.00(+0.00%)
Feb 19, 2010
2560
2560
2528
2554
0
-5.65(-0.22%)
Feb 18, 2010
2581
2581
2551
2560
0
-21.31(-0.83%)
Feb 17, 2010
2559
2582
2559
2581
0
+22.84(+0.89%)
Feb 16, 2010
2518
2559
2516
2558
0
+41.04(+1.63%)
Feb 15, 2010
2534
2534
2511
2517
0
-16.68(-0.66%)
Feb 13, 2010
2508
2537
2502
2534
0
+0.00(+0.00%)
Feb 12, 2010
2508
2537
2502
2534
0
+26.39(+1.05%)
Feb 11, 2010
2484
2508
2469
2508
0
+24.31(+0.98%)
Feb 10, 2010
2490
2512
2474
2483
0
-6.05(-0.24%)
Feb 09, 2010
2475
2490
2440
2489
0
+13.92(+0.56%)
Feb 08, 2010
2519
2519
2432
2476
0
-43.41(-1.72%)
Feb 06, 2010
2592
2592
2507
2519
0
+0.00(+0.00%)
Feb 05, 2010
2592
2592
2507
2519
0
-74.24(-2.86%)
Feb 04, 2010
2605
2610
2589
2593
0
-11.33(-0.44%)
Feb 03, 2010
2581
2606
2581
2605
0
+24.30(+0.94%)
Feb 02, 2010
2588
2614
2574
2580
0
-7.30(-0.28%)
Feb 01, 2010
2611
2611
2572
2588
0
-23.25(-0.89%)
Jan 30, 2010
2619
2619
2569
2611
0
+0.00(+0.00%)
Jan 29, 2010
2619
2619
2569
2611
0
-8.76(-0.33%)
Jan 28, 2010
2565
2620
2565
2620
0
+55.01(+2.15%)
Jan 27, 2010
2578
2594
2555
2565
0
-13.87(-0.54%)
Jan 26, 2010
2597
2609
2569
2578
0
-19.44(-0.75%)
Jan 25, 2010
2610
2610
2576
2598
0
-12.48(-0.48%)
Jan 24, 2010
2637
2637
2580
2610
0
+0.00(+0.00%)
Jan 23, 2010
2637
2637
2580
2610
0
+0.00(+0.00%)
Jan 22, 2010
2637
2637
2580
2610
0
-28.04(-1.06%)
Jan 21, 2010
2665
2665
2621
2638
0
-28.89(-1.08%)
Jan 20, 2010
2667
2690
2655
2667
0
+1.20(+0.05%)
Jan 19, 2010
2642
2667
2640
2666
0
+23.52(+0.89%)
Jan 18, 2010
2645
2649
2630
2643
0
-4.54(-0.17%)
Jan 17, 2010
2647
2656
2638
2647
0
+0.00(+0.00%)
Jan 16, 2010
2647
2656
2638
2647
0
+0.00(+0.00%)
Jan 15, 2010
2647
2656
2638
2647
0
+1.91(+0.07%)
Jan 14, 2010
2634
2662
2634
2645
0
+12.31(+0.47%)
Jan 13, 2010
2658
2658
2623
2633
0
-26.68(-1.00%)
Jan 12, 2010
2632
2660
2624
2660
0
+27.35(+1.04%)
Jan 11, 2010
2616
2649
2616
2632
0
+17.83(+0.68%)
Jan 10, 2010
2587
2615
2584
2614
0
+0.00(+0.00%)
Jan 09, 2010
2587
2615
2584
2614
0
+0.00(+0.00%)
Jan 08, 2010
2587
2615
2584
2614
0
+27.47(+1.06%)
Jan 07, 2010
2604
2612
2570
2587
0
-16.40(-0.63%)
Jan 06, 2010
2605
2622
2588
2603
0
-1.98(-0.08%)
Jan 05, 2010
2576
2606
2576
2605
0
+29.87(+1.16%)
Jan 04, 2010
2534
2576
2533
2575
0
+41.05(+1.62%)
Jan 03, 2010
2520
2534
2519
2534
0
+0.00(+0.00%)
Jan 02, 2010
2520
2534
2519
2534
0
+0.00(+0.00%)
Jan 01, 2010
2520
2534
2519
2534
0
+0.00(+0.00%)
Dec 31, 2009
2520
2534
2519
2534
0
+0.00(+0.00%)
Dec 30, 2009
2520
2534
2519
2534
0
+15.37(+0.61%)
Dec 29, 2009
2511
2521
2505
2519
0
+9.30(+0.37%)
Dec 28, 2009
2475
2512
2475
2510
0
+34.81(+1.41%)
Dec 27, 2009
2468
2477
2456
2475
0
+0.00(+0.00%)
Dec 26, 2009
2468
2477
2456
2475
0
+0.00(+0.00%)
Dec 25, 2009
2468
2477
2456
2475
0
+0.00(+0.00%)
Dec 24, 2009
2468
2477
2456
2475
0
+0.00(+0.00%)
Dec 23, 2009
2468
2477
2456
2475
0
+7.24(+0.29%)
Dec 22, 2009
2432
2469
2432
2468
0
+36.25(+1.49%)
Dec 21, 2009
2509
2509
2415
2431
0
-78.19(-3.12%)
Dec 20, 2009
2523
2542
2506
2510
0
+0.00(+0.00%)
Dec 19, 2009
2523
2542
2506
2510
0
+0.00(+0.00%)
Dec 18, 2009
2523
2542
2506
2510
0
+0.00(+0.00%)
Dec 17, 2009
2523
2542
2506
2510
0
-12.96(-0.51%)
Dec 16, 2009
2495
2523
2482
2523
0
+27.80(+1.11%)
Dec 15, 2009
2506
2510
2482
2495
0
-11.65(-0.46%)
Dec 14, 2009
2519
2519
2492
2506
0
-12.71(-0.50%)
Dec 12, 2009
2486
2519
2486
2519
0
+0.00(+0.00%)
Dec 11, 2009
2486
2519
2486
2519
0
+32.66(+1.31%)
Dec 10, 2009
2482
2492
2477
2486
0
+5.14(+0.21%)
Dec 09, 2009
2484
2486
2463
2481
0
-2.59(-0.10%)
Dec 08, 2009
2484
2498
2470
2484
0
+0.13(+0.01%)
Dec 07, 2009
2512
2516
2479
2484
0
-27.78(-1.11%)
Dec 04, 2009
2500
2513
2485
2512
0
+11.50(+0.46%)
Dec 03, 2009
2471
2503
2471
2500
0
+28.48(+1.15%)
Dec 02, 2009
2453
2482
2453
2472
0
+19.06(+0.78%)
Dec 01, 2009
2416
2452
2413
2452
0
+36.66(+1.52%)
Nov 30, 2009
2393
2430
2371
2416
0
+22.32(+0.93%)
Nov 29, 2009
2460
2462
2387
2394
0
+0.00(+0.00%)
Nov 28, 2009
2460
2462
2387
2394
0
+0.00(+0.00%)
Nov 27, 2009
2460
2462
2387
2394
0
+0.00(+0.00%)
Nov 26, 2009
2460
2462
2387
2394
0
-68.01(-2.76%)
Nov 25, 2009
2471
2482
2459
2462
0
-10.35(-0.42%)
Nov 24, 2009
2482
2492
2455
2472
0
-9.54(-0.38%)
Nov 23, 2009
2488
2495
2468
2481
0
-5.94(-0.24%)
Nov 22, 2009
2468
2490
2459
2487
0
+0.00(+0.00%)
Nov 21, 2009
2468
2490
2459
2487
0
+0.00(+0.00%)
Nov 20, 2009
2468
2490
2459
2487
0
+18.57(+0.75%)
Nov 19, 2009
2484
2491
2458
2469
0
-15.44(-0.62%)
Nov 18, 2009
2474
2488
2452
2484
0
+10.44(+0.42%)
Nov 17, 2009
2469
2487
2461
2474
0
+5.11(+0.21%)
Nov 16, 2009
2469
2469
2469
0
+41.88(+1.73%)
Nov 15, 2009
2420
2431
2409
2427
0
+0.00(+0.00%)
Nov 14, 2009
2420
2431
2409
2427
0
+0.00(+0.00%)
Nov 13, 2009
2420
2431
2409
2427
0
+6.52(+0.27%)
Nov 12, 2009
2405
2434
2405
2420
0
+16.40(+0.68%)
Nov 11, 2009
2383
2415
2380
2404
0
+21.92(+0.92%)
Nov 10, 2009
2407
2432
2372
2382
0
-24.47(-1.02%)
Nov 09, 2009
2395
2407
2380
2406
0
+11.32(+0.47%)
Nov 08, 2009
2368
2403
2368
2395
0
+0.00(+0.00%)
Nov 07, 2009
2368
2403
2368
2395
0
+0.00(+0.00%)
Nov 06, 2009
2368
2403
2368
2395
0
+27.90(+1.18%)
Nov 05, 2009
2372
2376
2355
2367
0
-4.65(-0.20%)
Nov 04, 2009
2335
2372
2335
2372
0
+37.75(+1.62%)
Nov 03, 2009
2372
2386
2328
2334
0
-37.53(-1.58%)
Nov 02, 2009
2366
2373
2295
2372
0
+3.94(+0.17%)
Nov 01, 2009
2345
2402
2345
2368
0
+0.00(+0.00%)
Oct 31, 2009
2345
2402
2345
2368
0
+0.00(+0.00%)
Oct 30, 2009
2345
2402
2345
2368
0
+23.67(+1.01%)
Oct 29, 2009
2355
2355
2235
2344
0
-11.28(-0.48%)
Oct 28, 2009
2424
2427
2337
2355
0
-69.89(-2.88%)
Oct 27, 2009
2467
2467
2417
2425
0
-42.51(-1.72%)
Oct 26, 2009
2468
2476
2456
2468
0
-0.24(-0.01%)
Oct 25, 2009
2433
2469
2430
2468
0
+0.00(+0.00%)
Oct 24, 2009
2433
2469
2430
2468
0
+0.00(+0.00%)
Oct 23, 2009
2433
2469
2430
2468
0
+34.77(+1.43%)
Oct 22, 2009
2476
2477
2422
2433
0
-43.62(-1.76%)
Oct 21, 2009
2501
2501
2462
2477
0
-25.42(-1.02%)
Oct 20, 2009
2521
2532
2494
2502
0
-18.70(-0.74%)
Oct 19, 2009
2521
2521
2521
0
+5.11(+0.20%)
Oct 16, 2009
2516
2516
2516
0
+0.43(+0.02%)
Oct 15, 2009
2515
2515
2515
0
+3.66(+0.15%)
Oct 14, 2009
2512
2512
2512
0
+39.73(+1.61%)
Oct 13, 2009
2472
2472
2472
0
+15.30(+0.62%)
Oct 12, 2009
2457
2457
2457
2457
0
-17.71(-0.72%)
Oct 09, 2009
2474
2474
2474
0
-10.12(-0.41%)
Oct 08, 2009
2485
2485
2485
0
-28.89(-1.15%)
Oct 07, 2009
2513
2513
2513
0
-14.74(-0.58%)
Oct 06, 2009
2528
2528
2528
0
+47.74(+1.92%)
Oct 05, 2009
2480
2480
2480
0
+0.56(+0.02%)
Oct 02, 2009
2480
2480
2480
0
+1.88(+0.08%)
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.