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
FTSE 100 Index
(IX:
FTSE
)
8,420.26
-18.39 (-0.22%)
Daily Price
Updated: 4:45 PM EDT, May 19, 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 (%)
Dec 31, 2008
4319
4406
4319
4393
430,343,904
+73.30(+1.70%)
Dec 30, 2008
4217
4326
4217
4319
441,106,816
+0.00(+0.00%)
Dec 29, 2008
4217
4326
4217
4319
441,106,816
+102.80(+2.44%)
Dec 27, 2008
4217
4217
4217
4217
0
+0.00(+0.00%)
Dec 26, 2008
4217
4217
4217
4217
0
+0.00(+0.00%)
Dec 25, 2008
4256
4256
4205
4217
158,371,008
-39.40(-0.93%)
Dec 24, 2008
4249
4307
4244
4256
607,289,600
+6.80(+0.16%)
Dec 23, 2008
4287
4305
4220
4249
767,254,400
+0.00(+0.00%)
Dec 22, 2008
4287
4305
4220
4249
767,254,400
-37.70(-0.88%)
Dec 20, 2008
4331
4331
4201
4287
1,576,532,224
-43.80(-1.01%)
Dec 19, 2008
4324
4353
4283
4331
1,089,176,064
+6.50(+0.15%)
Dec 18, 2008
4309
4341
4231
4324
1,135,986,176
+15.10(+0.35%)
Dec 17, 2008
4278
4330
4246
4309
929,308,928
+31.50(+0.74%)
Dec 16, 2008
4280
4341
4239
4278
871,526,208
+0.00(+0.00%)
Dec 15, 2008
4280
4341
4239
4278
871,526,208
-2.80(-0.07%)
Dec 13, 2008
4389
4389
4202
4280
1,101,084,672
-108.30(-2.47%)
Dec 12, 2008
4367
4430
4308
4389
1,054,034,624
+21.40(+0.49%)
Dec 11, 2008
4381
4407
4330
4367
1,097,104,640
-14.00(-0.32%)
Dec 10, 2008
4300
4413
4233
4381
1,106,828,672
+81.20(+1.89%)
Dec 09, 2008
4049
4318
4049
4300
1,243,254,656
+0.00(+0.00%)
Dec 08, 2008
4049
4318
4049
4300
1,243,254,656
+250.70(+6.19%)
Dec 06, 2008
4164
4164
4002
4049
1,116,563,072
-114.20(-2.74%)
Dec 05, 2008
4170
4261
4090
4164
1,270,801,152
-6.40(-0.15%)
Dec 04, 2008
4123
4191
4042
4170
1,201,073,152
+47.10(+1.14%)
Dec 03, 2008
4066
4137
3973
4123
1,586,775,936
+57.40(+1.41%)
Dec 02, 2008
4288
4288
4038
4066
1,041,732,416
+0.00(+0.00%)
Dec 01, 2008
4288
4288
4038
4066
1,041,732,416
-222.50(-5.19%)
Nov 29, 2008
4226
4288
4192
4288
941,523,520
+61.90(+1.46%)
Nov 28, 2008
4153
4242
4153
4226
781,558,080
+73.40(+1.77%)
Nov 27, 2008
4171
4199
4051
4153
1,167,340,672
-18.60(-0.45%)
Nov 26, 2008
4153
4268
4069
4171
1,901,669,632
+18.30(+0.44%)
Nov 25, 2008
3781
4153
3781
4153
1,635,116,928
+0.00(+0.00%)
Nov 24, 2008
3781
4153
3781
4153
1,635,116,928
+372.00(+9.84%)
Nov 22, 2008
3875
3947
3734
3781
1,618,276,864
-94.00(-2.43%)
Nov 21, 2008
4006
4006
3812
3875
1,571,801,856
-130.70(-3.26%)
Nov 20, 2008
4209
4213
3999
4006
1,387,899,648
-202.90(-4.82%)
Nov 19, 2008
4132
4209
4033
4209
1,316,071,936
+76.40(+1.85%)
Nov 18, 2008
4233
4236
4111
4132
1,089,892,864
+0.00(+0.00%)
Nov 17, 2008
4233
4236
4111
4132
1,089,892,864
-100.80(-2.38%)
Nov 15, 2008
4169
4342
4169
4233
1,228,154,112
+63.80(+1.53%)
Nov 14, 2008
4182
4199
4080
4169
1,418,693,120
-12.80(-0.31%)
Nov 13, 2008
4247
4333
4134
4182
1,441,079,424
-64.70(-1.52%)
Nov 12, 2008
4404
4404
4232
4247
1,320,599,808
-157.20(-3.57%)
Nov 11, 2008
4365
4525
4365
4404
1,094,586,624
+0.00(+0.00%)
Nov 10, 2008
4365
4525
4365
4404
1,094,586,624
+38.90(+0.89%)
Nov 08, 2008
4272
4408
4264
4365
1,296,013,952
+92.60(+2.17%)
Nov 07, 2008
4531
4531
4260
4272
1,680,698,752
-258.30(-5.70%)
Nov 06, 2008
4640
4640
4496
4531
1,154,229,376
-108.80(-2.35%)
Nov 05, 2008
4443
4640
4404
4640
1,491,548,416
+196.20(+4.42%)
Nov 04, 2008
4377
4443
4348
4443
1,234,386,560
+0.00(+0.00%)
Nov 03, 2008
4377
4443
4348
4443
1,234,386,560
+66.00(+1.51%)
Oct 31, 2008
4292
4384
4195
4377
1,679,929,216
+85.60(+1.99%)
Oct 30, 2008
4242
4352
4200
4292
1,362,674,816
+49.20(+1.16%)
Oct 29, 2008
3926
4242
3926
4242
1,667,125,888
+316.10(+8.05%)
Oct 28, 2008
3853
4034
3848
3926
1,592,948,480
+73.80(+1.92%)
Oct 27, 2008
3883
3912
3665
3853
1,399,046,912
+0.00(+0.00%)
Oct 26, 2008
3883
3912
3665
3853
1,399,046,912
-30.80(-0.79%)
Oct 24, 2008
4088
4088
3715
3883
1,831,994,368
-204.40(-5.00%)
Oct 23, 2008
4041
4108
3928
4088
1,459,891,456
+46.90(+1.16%)
Oct 22, 2008
4230
4230
4032
4041
1,446,139,776
-188.80(-4.46%)
Oct 21, 2008
4283
4348
4212
4230
1,277,220,480
-53.00(-1.24%)
Oct 20, 2008
4063
4283
4063
4283
1,455,709,952
+0.00(+0.00%)
Oct 19, 2008
4063
4283
4063
4283
1,455,709,952
+219.70(+5.41%)
Oct 17, 2008
3861
4078
3861
4063
1,843,477,248
+201.60(+5.22%)
Oct 16, 2008
4080
4080
3808
3861
1,996,479,616
-218.20(-5.35%)
Oct 15, 2008
4394
4394
4052
4080
1,647,590,144
-314.60(-7.16%)
Oct 14, 2008
4257
4534
4257
4394
2,146,346,240
+137.30(+3.23%)
Oct 13, 2008
3932
4257
3932
4257
2,075,277,184
+0.00(+0.00%)
Oct 12, 2008
3932
4257
3932
4257
2,075,277,184
+324.80(+8.26%)
Oct 10, 2008
4314
4314
3874
3932
2,146,498,944
-381.70(-8.85%)
Oct 09, 2008
4367
4512
4274
4314
1,899,237,632
-52.90(-1.21%)
Oct 08, 2008
4605
4654
4245
4367
2,146,613,632
-238.50(-5.18%)
Oct 07, 2008
4589
4745
4518
4605
2,142,946,816
+16.00(+0.35%)
Oct 06, 2008
4980
4980
4550
4589
1,787,422,592
+0.00(+0.00%)
Oct 05, 2008
4980
4980
4550
4589
1,787,422,592
-391.10(-7.85%)
Oct 03, 2008
4870
5004
4832
4980
1,565,085,184
+110.00(+2.26%)
Oct 02, 2008
4960
5052
4862
4870
1,320,100,864
-89.30(-1.80%)
Oct 01, 2008
4902
5012
4892
4960
1,532,944,256
+57.10(+1.16%)
Sep 30, 2008
4819
4953
4671
4902
1,767,073,152
+83.70(+1.74%)
Sep 29, 2008
5088
5088
4819
4819
1,511,330,560
+0.00(+0.00%)
Sep 28, 2008
5088
5088
4819
4819
1,511,330,560
-269.70(-5.30%)
Sep 26, 2008
5197
5197
5057
5088
1,124,378,368
-108.50(-2.09%)
Sep 25, 2008
5096
5212
5061
5197
1,427,808,512
+101.40(+1.99%)
Sep 24, 2008
5136
5167
5087
5096
1,257,289,728
-40.50(-0.79%)
Sep 23, 2008
5236
5236
5076
5136
1,502,159,104
-100.20(-1.91%)
Sep 22, 2008
5311
5339
5236
5236
1,294,511,616
+0.00(+0.00%)
Sep 21, 2008
5311
5339
5236
5236
1,294,511,616
-75.00(-1.41%)
Sep 19, 2008
4880
5351
4857
5311
2,147,442,944
+431.30(+8.84%)
Sep 18, 2008
4912
5016
4861
4880
2,145,521,664
-32.40(-0.66%)
Sep 17, 2008
5026
5124
4903
4912
2,146,561,792
-113.20(-2.25%)
Sep 16, 2008
5204
5204
4961
5026
2,146,099,200
-178.60(-3.43%)
Sep 15, 2008
5417
5417
5125
5204
2,087,491,584
+0.00(+0.00%)
Sep 14, 2008
5417
5417
5125
5204
2,087,491,584
-212.50(-3.92%)
Sep 12, 2008
5318
5417
5318
5417
1,375,294,848
+98.30(+1.85%)
Sep 11, 2008
5366
5378
5258
5318
1,448,797,952
-47.80(-0.89%)
Sep 10, 2008
5416
5420
5328
5366
1,580,677,376
-49.40(-0.91%)
Sep 09, 2008
5446
5525
5387
5416
2,008,764,416
-30.70(-0.56%)
Sep 08, 2008
5241
5448
5241
5446
808,056,576
+0.00(+0.00%)
Sep 07, 2008
5241
5448
5241
5446
808,056,576
+205.60(+3.92%)
Sep 05, 2008
5362
5362
5228
5241
1,653,449,216
-121.40(-2.26%)
Sep 04, 2008
5500
5542
5362
5362
1,422,706,944
-137.60(-2.50%)
Sep 03, 2008
5621
5621
5492
5500
1,257,405,056
-121.00(-2.15%)
Sep 02, 2008
5603
5646
5575
5621
1,346,424,448
+17.90(+0.32%)
Sep 01, 2008
5637
5637
5574
5603
590,551,616
+0.00(+0.00%)
Aug 31, 2008
5637
5637
5574
5603
590,551,616
-33.80(-0.60%)
Aug 29, 2008
5601
5649
5587
5637
1,109,943,040
+35.40(+0.63%)
Aug 28, 2008
5528
5634
5497
5601
1,096,926,464
+73.00(+1.32%)
Aug 27, 2008
5471
5541
5435
5528
879,705,728
+57.50(+1.05%)
Aug 26, 2008
5506
5506
5369
5471
963,907,968
-34.90(-0.63%)
Aug 25, 2008
5506
5506
5506
5506
0
+0.00(+0.00%)
Aug 24, 2008
5506
5506
5506
5506
0
+0.00(+0.00%)
Aug 22, 2008
5370
5506
5368
5506
1,024,330,816
+135.40(+2.52%)
Aug 21, 2008
5372
5408
5311
5370
1,011,026,688
-1.60(-0.03%)
Aug 20, 2008
5320
5384
5320
5372
1,086,011,904
+51.40(+0.97%)
Aug 19, 2008
5450
5450
5317
5320
1,162,376,448
-129.80(-2.38%)
Aug 18, 2008
5455
5499
5425
5450
727,068,416
+0.00(+0.00%)
Aug 17, 2008
5455
5499
5425
5450
727,068,416
-4.60(-0.08%)
Aug 15, 2008
5497
5539
5432
5455
964,805,824
-42.70(-0.78%)
Aug 14, 2008
5449
5540
5446
5498
1,127,815,680
+48.90(+0.90%)
Aug 13, 2008
5534
5534
5437
5449
1,399,163,136
-85.90(-1.55%)
Aug 12, 2008
5542
5569
5491
5534
1,249,922,688
-7.30(-0.13%)
Aug 11, 2008
5489
5542
5478
5542
1,121,815,552
+0.00(+0.00%)
Aug 10, 2008
5489
5542
5478
5542
1,121,815,552
+52.60(+0.96%)
Aug 08, 2008
5478
5507
5411
5489
1,416,347,648
+11.70(+0.21%)
Aug 07, 2008
5486
5539
5451
5478
1,552,156,288
-8.60(-0.16%)
Aug 06, 2008
5454
5499
5440
5486
1,634,412,032
+31.60(+0.58%)
Aug 05, 2008
5320
5454
5300
5454
1,655,153,024
+134.30(+2.52%)
Aug 04, 2008
5355
5415
5310
5320
972,098,304
+0.00(+0.00%)
Aug 03, 2008
5355
5415
5310
5320
972,098,304
-34.50(-0.64%)
Aug 01, 2008
5412
5412
5321
5355
1,341,947,008
-57.20(-1.06%)
Jul 31, 2008
5421
5456
5371
5412
1,768,570,752
-8.80(-0.16%)
Jul 30, 2008
5319
5436
5319
5421
1,458,308,352
+101.50(+1.91%)
Jul 29, 2008
5313
5355
5261
5319
1,507,025,664
+6.60(+0.12%)
Jul 28, 2008
5353
5366
5308
5313
1,076,152,448
+0.00(+0.00%)
Jul 27, 2008
5353
5366
5308
5313
1,076,152,448
-40.00(-0.75%)
Jul 25, 2008
5362
5375
5291
5353
1,662,768,640
-9.70(-0.18%)
Jul 24, 2008
5450
5464
5345
5362
1,729,970,816
-87.60(-1.61%)
Jul 23, 2008
5364
5467
5364
5450
2,126,534,016
+85.70(+1.60%)
Jul 22, 2008
5404
5404
5283
5364
1,931,906,432
-40.10(-0.74%)
Jul 21, 2008
5376
5446
5335
5404
1,609,590,016
+0.00(+0.00%)
Jul 20, 2008
5376
5446
5335
5404
1,609,590,016
+27.90(+0.52%)
Jul 18, 2008
5286
5376
5217
5376
2,061,723,648
+90.10(+1.70%)
Jul 17, 2008
5151
5320
5151
5286
2,068,339,456
+135.70(+2.63%)
Jul 16, 2008
5172
5210
5071
5151
2,107,222,400
-21.30(-0.41%)
Jul 15, 2008
5300
5300
5119
5172
2,028,827,136
-128.50(-2.42%)
Jul 14, 2008
5262
5373
5262
5300
1,328,602,624
+0.00(+0.00%)
Jul 13, 2008
5262
5373
5262
5300
1,328,602,624
+38.80(+0.74%)
Jul 11, 2008
5407
5462
5262
5262
1,686,940,416
-145.20(-2.69%)
Jul 10, 2008
5530
5530
5393
5407
1,468,540,928
-122.80(-2.22%)
Jul 09, 2008
5440
5538
5440
5530
1,482,113,536
+89.10(+1.64%)
Jul 08, 2008
5513
5513
5359
5440
1,556,628,992
-72.20(-1.31%)
Jul 07, 2008
5413
5516
5400
5513
1,185,721,344
+0.00(+0.00%)
Jul 06, 2008
5413
5516
5400
5513
1,185,721,344
+99.90(+1.85%)
Jul 04, 2008
5477
5490
5394
5413
964,763,392
-63.80(-1.16%)
Jul 03, 2008
5426
5491
5358
5477
1,778,459,136
+50.30(+0.93%)
Jul 02, 2008
5480
5567
5426
5426
1,775,171,584
-53.60(-0.98%)
Jul 01, 2008
5626
5626
5466
5480
1,766,869,632
-146.00(-2.60%)
Jun 30, 2008
5530
5626
5520
5626
1,411,196,672
+0.00(+0.00%)
Jun 29, 2008
5530
5626
5520
5626
1,411,196,672
+95.90(+1.73%)
Jun 27, 2008
5518
5555
5471
5530
1,672,463,360
+11.80(+0.21%)
Jun 26, 2008
5666
5666
5518
5518
1,603,238,528
-147.90(-2.61%)
Jun 25, 2008
5635
5670
5635
5666
1,527,032,704
+31.40(+0.56%)
Jun 24, 2008
5667
5694
5582
5635
1,606,100,992
-32.50(-0.57%)
Jun 23, 2008
5621
5679
5603
5667
1,288,587,648
+0.00(+0.00%)
Jun 22, 2008
5621
5679
5603
5667
1,288,587,648
+46.40(+0.83%)
Jun 20, 2008
5708
5732
5597
5621
1,691,661,568
-87.60(-1.53%)
Jun 19, 2008
5757
5786
5707
5708
1,438,710,400
-48.50(-0.84%)
Jun 18, 2008
5862
5862
5735
5757
1,316,636,288
-105.00(-1.79%)
Jun 17, 2008
5795
5930
5795
5862
1,313,063,808
+67.30(+1.16%)
Jun 16, 2008
5803
5833
5760
5795
1,256,900,736
+0.00(+0.00%)
Jun 15, 2008
5803
5833
5760
5795
1,256,900,736
-8.20(-0.14%)
Jun 13, 2008
5794
5818
5720
5803
1,353,586,560
+12.30(+0.21%)
Jun 12, 2008
5726
5798
5720
5790
1,871,306,752
+67.20(+1.17%)
Jun 11, 2008
5847
5859
5708
5723
1,940,035,456
-104.00(-1.78%)
Jun 10, 2008
5870
5873
5813
5827
1,327,050,880
-50.30(-0.86%)
Jun 09, 2008
5903
5938
5870
5878
1,309,997,056
+0.00(+0.00%)
Jun 08, 2008
5903
5938
5870
5878
1,309,997,056
-29.20(-0.49%)
Jun 06, 2008
5995
6074
5906
5907
1,377,027,712
-88.50(-1.48%)
Jun 05, 2008
5970
6005
5941
5995
1,435,388,160
+25.20(+0.42%)
Jun 04, 2008
6058
6058
5933
5970
1,609,778,048
-87.60(-1.45%)
Jun 03, 2008
6008
6059
5993
6058
1,331,720,320
+50.10(+0.83%)
Jun 02, 2008
6054
6061
5978
6008
1,276,716,544
+0.00(+0.00%)
Jun 01, 2008
6054
6061
5978
6008
1,276,716,544
-45.90(-0.76%)
May 30, 2008
6068
6112
6045
6054
1,650,279,296
-14.60(-0.24%)
May 29, 2008
6070
6130
6041
6068
1,377,028,992
-1.50(-0.02%)
May 28, 2008
6058
6122
6052
6070
1,344,845,184
+11.10(+0.18%)
May 27, 2008
6087
6142
6049
6058
1,296,141,696
-28.80(-0.47%)
May 26, 2008
6087
6087
6087
6087
0
+0.00(+0.00%)
May 25, 2008
6087
6087
6087
6087
0
+0.00(+0.00%)
May 23, 2008
6182
6183
6087
6087
1,133,052,032
-94.30(-1.53%)
May 22, 2008
6198
6226
6159
6182
1,551,634,944
-16.50(-0.27%)
May 21, 2008
6192
6257
6184
6198
1,354,508,160
+6.50(+0.10%)
May 20, 2008
6376
6376
6192
6192
1,350,917,632
-184.90(-2.90%)
May 19, 2008
6304
6377
6303
6376
1,110,917,248
+0.00(+0.00%)
May 18, 2008
6304
6377
6303
6376
1,110,917,248
+72.20(+1.15%)
May 16, 2008
6252
6349
6252
6304
1,197,060,352
+52.50(+0.84%)
May 15, 2008
6216
6258
6169
6252
1,137,169,792
+35.80(+0.58%)
May 14, 2008
6212
6253
6168
6216
1,161,774,464
+4.10(+0.07%)
May 13, 2008
6221
6268
6142
6212
1,047,796,096
-8.80(-0.14%)
May 12, 2008
6205
6252
6185
6221
678,570,816
+0.00(+0.00%)
May 11, 2008
6205
6252
6185
6221
678,570,816
+16.00(+0.26%)
May 09, 2008
6271
6271
6168
6205
964,963,776
-66.10(-1.05%)
May 08, 2008
6256
6273
6217
6271
1,054,319,872
+9.80(+0.16%)
May 07, 2008
6215
6275
6214
6261
1,036,822,528
+45.70(+0.74%)
May 06, 2008
6216
6234
6156
6215
1,079,620,608
-0.20(-0.00%)
May 05, 2008
6216
6216
6216
6216
0
+0.00(+0.00%)
May 04, 2008
6216
6216
6216
6216
0
+0.00(+0.00%)
May 02, 2008
6087
6224
6087
6216
1,199,047,168
+128.20(+2.11%)
May 01, 2008
6087
6118
6066
6087
579,075,072
+0.00(+0.00%)
Apr 30, 2008
6089
6120
6036
6087
1,156,154,880
-2.10(-0.03%)
Apr 29, 2008
6090
6134
6052
6089
997,915,904
-1.00(-0.02%)
Apr 28, 2008
6091
6134
6084
6090
781,898,496
+0.00(+0.00%)
Apr 27, 2008
6091
6134
6084
6090
781,898,496
-1.00(-0.02%)
Apr 25, 2008
6051
6099
6046
6091
1,147,801,728
+40.70(+0.67%)
Apr 24, 2008
6084
6084
5952
6051
1,145,619,200
-32.90(-0.54%)
Apr 23, 2008
6035
6084
5979
6084
1,353,681,280
+48.90(+0.81%)
Apr 22, 2008
6053
6072
6008
6035
1,035,231,488
-18.30(-0.30%)
Apr 21, 2008
6056
6090
6021
6053
1,173,183,744
+0.00(+0.00%)
Apr 20, 2008
6056
6090
6021
6053
1,173,183,744
-3.60(-0.06%)
Apr 18, 2008
5980
6062
5974
6057
1,420,110,848
+76.20(+1.27%)
Apr 17, 2008
6046
6086
5974
5980
1,341,988,608
-65.80(-1.09%)
Apr 16, 2008
5907
6046
5907
6046
1,274,744,064
+139.30(+2.36%)
Apr 15, 2008
5832
5943
5832
5907
1,265,418,240
+75.30(+1.29%)
Apr 14, 2008
5896
5896
5827
5832
1,071,624,832
+0.00(+0.00%)
Apr 13, 2008
5896
5896
5827
5832
1,071,624,832
-63.90(-1.08%)
Apr 11, 2008
5965
6016
5866
5896
1,228,297,984
-69.60(-1.17%)
Apr 10, 2008
5984
6003
5882
5965
1,231,191,168
-18.80(-0.31%)
Apr 09, 2008
5990
6016
5947
5984
955,804,928
-6.30(-0.11%)
Apr 08, 2008
6015
6015
5942
5990
934,849,024
-24.60(-0.41%)
Apr 07, 2008
5947
6015
5947
6015
946,532,608
+0.00(+0.00%)
Apr 06, 2008
5947
6015
5947
6015
946,532,608
+67.70(+1.14%)
Apr 04, 2008
5891
5948
5888
5947
954,743,488
+55.80(+0.95%)
Apr 03, 2008
5916
5935
5864
5891
1,065,812,928
-24.60(-0.42%)
Apr 02, 2008
5853
5920
5827
5916
1,317,727,744
+63.30(+1.08%)
Apr 01, 2008
5702
5866
5670
5853
1,473,810,560
+150.50(+2.64%)
Mar 31, 2008
5693
5715
5586
5702
1,374,906,112
+0.00(+0.00%)
Mar 30, 2008
5693
5715
5586
5702
1,374,906,112
+9.20(+0.16%)
Mar 28, 2008
5718
5747
5674
5693
1,045,046,080
-24.60(-0.43%)
Mar 27, 2008
5660
5735
5651
5718
1,419,002,880
+57.10(+1.01%)
Mar 26, 2008
5689
5689
5639
5660
1,499,881,472
-28.70(-0.50%)
Mar 25, 2008
5495
5704
5495
5689
1,962,218,752
+193.90(+3.53%)
Mar 24, 2008
5495
5495
5495
5495
0
+0.00(+0.00%)
Mar 23, 2008
5495
5495
5495
5495
0
+0.00(+0.00%)
Mar 21, 2008
5495
5495
5495
5495
0
+0.00(+0.00%)
Mar 20, 2008
5546
5546
5462
5495
2,137,214,848
-50.40(-0.91%)
Mar 19, 2008
5606
5654
5525
5546
2,127,270,784
-60.20(-1.07%)
Mar 18, 2008
5414
5610
5414
5606
1,660,294,656
+191.40(+3.54%)
Mar 17, 2008
5632
5632
5414
5414
2,058,764,160
+0.00(+0.00%)
Mar 16, 2008
5632
5632
5414
5414
2,058,764,160
-217.30(-3.86%)
Mar 14, 2008
5692
5782
5596
5632
1,551,275,008
-60.70(-1.07%)
Mar 13, 2008
5776
5776
5629
5692
1,628,702,336
-84.00(-1.45%)
Mar 12, 2008
5690
5813
5690
5776
1,421,371,520
+86.00(+1.51%)
Mar 11, 2008
5629
5783
5629
5690
1,752,461,568
+61.30(+1.09%)
Mar 10, 2008
5700
5719
5617
5629
1,311,043,968
+0.00(+0.00%)
Mar 09, 2008
5700
5719
5617
5629
1,311,043,968
-70.80(-1.24%)
Mar 08, 2008
5766
5766
5656
5700
1,553,543,808
-66.50(-1.15%)
Mar 07, 2008
5854
5871
5753
5766
1,223,869,696
-87.10(-1.49%)
Mar 06, 2008
5768
5860
5764
5854
1,416,583,680
+85.80(+1.49%)
Mar 05, 2008
5819
5873
5720
5768
1,555,756,544
-50.90(-0.87%)
Mar 04, 2008
5884
5884
5770
5819
1,519,244,288
+0.00(+0.00%)
Mar 03, 2008
5884
5884
5770
5819
1,519,244,288
-65.70(-1.12%)
Mar 01, 2008
5966
5986
5859
5884
1,557,177,344
-81.40(-1.36%)
Feb 29, 2008
6076
6091
5960
5966
1,555,514,752
-110.80(-1.82%)
Feb 28, 2008
6087
6104
5989
6076
1,508,230,016
-10.90(-0.18%)
Feb 27, 2008
6000
6092
5992
6087
1,283,573,248
+87.90(+1.47%)
Feb 26, 2008
5888
6012
5888
6000
1,211,085,056
+0.00(+0.00%)
Feb 25, 2008
5888
6012
5888
6000
1,211,085,056
+111.00(+1.89%)
Feb 23, 2008
5932
5971
5864
5888
1,249,304,448
-43.70(-0.74%)
Feb 22, 2008
5894
6004
5894
5932
1,304,872,448
+38.60(+0.65%)
Feb 21, 2008
5967
5967
5847
5894
1,480,551,936
-73.30(-1.23%)
Feb 20, 2008
5947
6034
5885
5967
1,309,517,440
+20.30(+0.34%)
Feb 19, 2008
5788
5952
5788
5947
927,279,232
+0.00(+0.00%)
Feb 18, 2008
5788
5952
5788
5947
927,279,232
+159.00(+2.75%)
Feb 16, 2008
5879
5915
5764
5788
1,286,214,144
-91.70(-1.56%)
Feb 15, 2008
5880
5938
5859
5879
1,312,840,448
-0.80(-0.01%)
Feb 14, 2008
5910
5915
5815
5880
1,282,472,320
-29.90(-0.51%)
Feb 13, 2008
5708
5910
5708
5910
1,473,528,064
+202.30(+3.54%)
Feb 12, 2008
5784
5790
5682
5708
1,130,377,344
+0.00(+0.00%)
Feb 11, 2008
5784
5790
5682
5708
1,130,377,344
-76.30(-1.32%)
Feb 09, 2008
5724
5805
5703
5784
1,253,695,360
+59.90(+1.05%)
Feb 08, 2008
5875
5875
5709
5724
1,650,914,944
-151.30(-2.58%)
Feb 07, 2008
5868
5893
5816
5875
1,316,366,720
+7.40(+0.13%)
Feb 06, 2008
6026
6026
5853
5868
1,421,468,928
-158.20(-2.63%)
Feb 05, 2008
6029
6071
6000
6026
1,102,822,400
+0.00(+0.00%)
Feb 04, 2008
6029
6071
6000
6026
1,102,822,400
-3.00(-0.05%)
Feb 02, 2008
5880
6045
5880
6029
1,791,033,984
+149.40(+2.54%)
Feb 01, 2008
5837
5900
5689
5880
1,888,867,584
+42.50(+0.73%)
Jan 31, 2008
5885
5885
5819
5837
1,122,769,536
-47.90(-0.81%)
Jan 30, 2008
5789
5885
5789
5885
1,144,122,496
+96.30(+1.66%)
Jan 29, 2008
5869
5869
5705
5789
1,232,833,280
+0.00(+0.00%)
Jan 28, 2008
5869
5869
5705
5789
1,232,833,280
-80.10(-1.36%)
Jan 26, 2008
5876
5973
5848
5869
1,647,164,544
-6.80(-0.12%)
Jan 25, 2008
5609
5882
5609
5876
2,129,111,168
+266.40(+4.75%)
Jan 24, 2008
5740
5845
5518
5609
2,146,010,368
-130.70(-2.28%)
Jan 23, 2008
5578
5764
5339
5740
2,146,909,952
+161.90(+2.90%)
Jan 22, 2008
5902
5902
5571
5578
2,105,408,768
+0.00(+0.00%)
Jan 21, 2008
5902
5902
5571
5578
2,105,408,768
-323.50(-5.48%)
Jan 19, 2008
5902
6031
5857
5902
2,001,710,336
-0.70(-0.01%)
Jan 18, 2008
5943
6028
5895
5902
1,696,753,152
-40.50(-0.68%)
Jan 17, 2008
6026
6032
5908
5943
1,889,642,368
-82.70(-1.37%)
Jan 16, 2008
6216
6216
6026
6026
1,633,314,560
-190.10(-3.06%)
Jan 15, 2008
6202
6247
6173
6216
1,141,689,600
+0.00(+0.00%)
Jan 14, 2008
6202
6247
6173
6216
1,141,689,600
+13.70(+0.22%)
Jan 12, 2008
6223
6252
6147
6202
1,584,488,960
-20.70(-0.33%)
Jan 11, 2008
6273
6314
6213
6223
1,561,550,464
-50.00(-0.80%)
Jan 10, 2008
6356
6356
6242
6273
1,823,908,864
-83.80(-1.32%)
Jan 09, 2008
6336
6400
6336
6356
1,418,323,072
+20.80(+0.33%)
Jan 08, 2008
6348
6376
6275
6336
1,298,090,752
+0.00(+0.00%)
Jan 07, 2008
6348
6376
6275
6336
1,298,090,752
-12.80(-0.20%)
Jan 05, 2008
6479
6535
6333
6348
1,182,498,560
-130.90(-2.02%)
Jan 04, 2008
6417
6488
6395
6479
932,411,712
+62.70(+0.98%)
Jan 03, 2008
6457
6512
6403
6417
674,073,280
-40.20(-0.62%)
Jan 02, 2008
6457
6457
6457
6457
0
+0.00(+0.00%)
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.