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
Real Estate Bull 3X Direxion
(NY:
DRN
)
9.000
-0.030 (-0.33%)
Official Closing Price
Updated: 8:00 PM EDT, May 17, 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 (%)
Apr 30, 2010
6.013
6.156
5.427
5.460
35,101,072
-0.59(-9.71%)
Apr 29, 2010
5.499
6.054
5.499
6.047
36,961,140
+0.72(+13.57%)
Apr 28, 2010
5.467
5.474
5.251
5.324
30,363,464
+0.04(+0.74%)
Apr 27, 2010
5.698
5.845
5.256
5.285
3,932
-0.55(-9.45%)
Apr 26, 2010
5.756
5.950
5.673
5.837
35,936,272
+0.15(+2.63%)
Apr 23, 2010
5.515
5.703
5.356
5.687
43,323,060
+0.20(+3.65%)
Apr 22, 2010
5.096
5.531
5.023
5.487
30,449,274
+0.28(+5.39%)
Apr 21, 2010
4.928
5.315
4.928
5.206
28,946,362
+0.25(+4.99%)
Apr 20, 2010
4.816
4.959
4.658
4.959
18,618,250
+0.24(+5.06%)
Apr 19, 2010
4.570
4.842
4.520
4.720
25,521,998
+0.07(+1.41%)
Apr 16, 2010
4.983
5.107
4.637
4.654
44,558,356
-0.37(-7.39%)
Apr 15, 2010
5.376
5.418
5.001
5.025
26,621,740
-0.42(-7.77%)
Apr 14, 2010
5.576
5.576
5.365
5.449
22,743,714
+0.01(+0.24%)
Apr 13, 2010
5.071
5.489
5.057
5.436
25,838,412
+0.37(+7.39%)
Apr 12, 2010
5.237
5.237
5.054
5.062
13,531,075
-0.13(-2.52%)
Apr 09, 2010
5.008
5.200
4.928
5.193
17,449,922
+0.26(+5.26%)
Apr 08, 2010
4.882
4.982
4.846
4.933
16,213,993
-0.00(-0.09%)
Apr 07, 2010
5.266
5.294
4.871
4.937
27,206,828
-0.35(-6.65%)
Apr 06, 2010
4.907
5.323
4.869
5.289
26,233,124
+0.36(+7.34%)
Apr 05, 2010
4.704
4.971
4.662
4.927
18,786,248
+0.30(+6.47%)
Apr 01, 2010
4.679
4.628
4.628
4.628
225,383,552
+0.05(+1.04%)
Mar 31, 2010
4.666
4.743
4.569
4.580
14,727,599
-0.15(-3.16%)
Mar 30, 2010
4.765
4.808
4.674
4.730
13,300,665
-0.00(-0.05%)
Mar 29, 2010
4.817
4.817
4.654
4.732
12,660,128
+0.00(+0.00%)
Mar 26, 2010
4.851
4.931
4.672
4.732
20,775,226
-0.09(-1.85%)
Mar 25, 2010
4.856
5.064
4.800
4.821
26,947,318
+0.06(+1.31%)
Mar 24, 2010
4.612
4.849
4.612
4.759
19,571,308
+0.07(+1.60%)
Mar 23, 2010
4.727
4.728
4.544
4.684
20,700,114
-0.09(-1.98%)
Mar 22, 2010
4.507
4.824
4.488
4.779
25,189,340
+0.17(+3.65%)
Mar 19, 2010
4.774
4.824
4.597
4.611
19,827,948
-0.16(-3.29%)
Mar 18, 2010
4.806
4.904
4.743
4.768
18,851,922
-0.06(-1.14%)
Mar 17, 2010
4.704
4.871
4.644
4.823
33,685,464
+0.18(+3.79%)
Mar 16, 2010
4.402
4.679
4.337
4.647
25,407,992
+0.32(+7.39%)
Mar 15, 2010
4.233
4.378
4.217
4.327
20,428,570
-0.03(-0.72%)
Mar 12, 2010
4.357
4.430
4.250
4.358
17,926,510
+0.10(+2.32%)
Mar 11, 2010
4.121
4.266
4.074
4.259
21,268,212
+0.08(+1.87%)
Mar 10, 2010
4.133
4.237
4.058
4.181
27,134,706
+0.09(+2.13%)
Mar 09, 2010
4.017
4.253
3.967
4.094
25,385,694
+0.04(+1.11%)
Mar 08, 2010
3.903
4.085
3.903
4.049
27,514,278
+0.14(+3.59%)
Mar 05, 2010
3.667
3.943
3.642
3.909
30,567,840
+0.30(+8.22%)
Mar 04, 2010
3.558
3.636
3.555
3.612
20,455,822
+0.05(+1.28%)
Mar 03, 2010
3.615
3.634
3.545
3.566
18,088,964
-0.02(-0.62%)
Mar 02, 2010
3.627
3.647
3.560
3.588
26,690,600
+0.01(+0.33%)
Mar 01, 2010
3.539
3.624
3.518
3.576
17,606,280
+0.07(+2.13%)
Feb 26, 2010
3.526
3.611
3.451
3.502
22,623,142
-0.00(-0.10%)
Feb 25, 2010
3.344
3.523
3.283
3.505
20,312,598
+0.04(+1.26%)
Feb 24, 2010
3.397
3.464
3.359
3.462
13,032,267
+0.09(+2.77%)
Feb 23, 2010
3.406
3.474
3.335
3.368
17,342,562
-0.09(-2.57%)
Feb 22, 2010
3.425
3.506
3.388
3.457
25,433,946
+0.05(+1.58%)
Feb 19, 2010
3.358
3.464
3.320
3.403
25,112,970
+0.01(+0.36%)
Feb 18, 2010
3.226
3.431
3.191
3.391
26,456,416
+0.13(+3.83%)
Feb 17, 2010
3.204
3.298
3.187
3.266
22,686,022
+0.10(+3.01%)
Feb 16, 2010
3.015
3.183
3.002
3.170
32,189,554
+0.25(+8.70%)
Feb 12, 2010
2.722
2.917
2.917
2.917
723,341,504
+0.09(+3.06%)
Feb 11, 2010
2.748
2.831
2.647
2.830
21,180,006
+0.07(+2.64%)
Feb 10, 2010
2.722
2.848
2.596
2.757
23,511,470
+0.02(+0.57%)
Feb 09, 2010
2.880
2.891
2.673
2.742
34,531,872
-0.01(-0.41%)
Feb 08, 2010
2.995
3.022
2.744
2.753
20,700,586
-0.22(-7.37%)
Feb 05, 2010
2.861
2.998
2.708
2.972
30,421,038
+0.16(+5.61%)
Feb 04, 2010
3.062
3.083
2.807
2.814
29,214,840
-0.34(-10.79%)
Feb 03, 2010
3.292
3.292
3.101
3.155
17,286,916
-0.17(-5.09%)
Feb 02, 2010
3.219
3.362
3.106
3.324
21,676,374
+0.14(+4.24%)
Feb 01, 2010
3.088
3.199
3.073
3.188
15,936,943
+0.17(+5.46%)
Jan 29, 2010
3.139
3.217
2.957
3.023
26,429,202
-0.04(-1.34%)
Jan 28, 2010
3.229
3.229
2.983
3.065
17,698,184
-0.10(-3.10%)
Jan 27, 2010
3.110
3.170
2.936
3.163
24,040,480
+0.08(+2.69%)
Jan 26, 2010
3.073
3.222
3.055
3.080
22,539,456
-0.07(-2.20%)
Jan 25, 2010
3.232
3.232
2.988
3.149
25,698,490
+0.04(+1.36%)
Jan 22, 2010
3.325
3.422
3.065
3.107
33,436,690
-0.24(-7.27%)
Jan 21, 2010
3.667
3.733
3.334
3.350
32,033,234
-0.31(-8.55%)
Jan 20, 2010
3.706
3.706
3.556
3.663
21,095,416
-0.14(-3.70%)
Jan 19, 2010
3.545
3.822
3.545
3.804
26,506,948
+0.25(+6.96%)
Jan 15, 2010
3.599
3.556
3.556
3.556
635,755,264
-0.10(-2.76%)
Jan 14, 2010
3.665
3.692
3.575
3.657
12,574,280
-0.01(-0.35%)
Jan 13, 2010
3.488
3.694
3.483
3.670
26,208,782
+0.20(+5.66%)
Jan 12, 2010
3.548
3.631
3.408
3.474
20,989,040
-0.18(-4.83%)
Jan 11, 2010
3.655
3.700
3.583
3.650
16,540,632
+0.08(+2.12%)
Jan 08, 2010
3.662
3.662
3.489
3.574
18,834,658
-0.10(-2.67%)
Jan 07, 2010
3.553
3.715
3.436
3.672
30,723,728
+0.12(+3.38%)
Jan 06, 2010
3.598
3.654
3.522
3.552
20,828,944
-0.03(-0.81%)
Jan 05, 2010
3.562
3.587
3.433
3.581
23,233,672
+0.02(+0.61%)
Jan 04, 2010
3.740
3.792
3.496
3.559
22,821,224
-0.07(-1.81%)
Dec 31, 2009
3.883
3.625
3.625
3.625
489,023,168
-0.21(-5.42%)
Dec 30, 2009
3.776
3.835
3.703
3.833
12,858,802
+0.02(+0.47%)
Dec 29, 2009
4.036
4.066
3.807
3.815
20,644,742
-0.17(-4.24%)
Dec 28, 2009
3.984
4.111
3.936
3.984
21,157,826
+0.06(+1.63%)
Dec 24, 2009
3.833
3.936
3.822
3.920
10,843,830
+0.14(+3.80%)
Dec 23, 2009
3.694
3.891
3.664
3.777
23,867,642
+0.13(+3.46%)
Dec 22, 2009
3.553
3.650
3.545
3.650
16,018,308
+0.12(+3.35%)
Dec 21, 2009
3.433
3.544
3.416
3.532
19,003,406
+0.14(+3.98%)
Dec 18, 2009
3.354
3.405
3.229
3.397
18,055,026
+0.06(+1.85%)
Dec 17, 2009
3.306
3.385
3.242
3.335
17,307,760
-0.06(-1.64%)
Dec 16, 2009
3.381
3.440
3.333
3.390
27,996,962
+0.07(+1.97%)
Dec 15, 2009
3.353
3.396
3.292
3.325
19,032,624
-0.10(-2.93%)
Dec 14, 2009
3.289
3.437
3.177
3.425
33,406,804
+0.18(+5.65%)
Dec 11, 2009
3.147
3.251
3.105
3.242
19,836,600
+0.14(+4.52%)
Dec 10, 2009
3.179
3.220
3.045
3.102
22,016,030
-0.04(-1.31%)
Dec 09, 2009
3.184
3.229
3.117
3.143
25,055,672
-0.01(-0.35%)
Dec 08, 2009
3.128
3.315
3.114
3.154
28,153,516
-0.06(-1.91%)
Dec 07, 2009
3.397
3.422
3.137
3.215
21,524,538
-0.21(-6.07%)
Dec 04, 2009
3.383
3.492
3.241
3.423
63,101,536
+0.28(+8.93%)
Dec 03, 2009
3.309
3.423
3.112
3.142
42,165,112
-0.10(-3.16%)
Dec 02, 2009
3.086
3.301
3.069
3.245
24,917,600
+0.14(+4.59%)
Dec 01, 2009
3.057
3.148
2.965
3.102
23,823,322
+0.13(+4.29%)
Nov 30, 2009
2.705
3.001
2.638
2.975
28,454,752
+0.31(+11.69%)
Nov 27, 2009
2.674
2.826
2.632
2.663
18,761,592
-0.26(-8.99%)
Nov 25, 2009
2.941
2.990
2.903
2.927
13,611,181
+0.03(+1.17%)
Nov 24, 2009
3.012
3.026
2.867
2.893
19,001,676
-0.14(-4.53%)
Nov 23, 2009
3.084
3.165
2.962
3.030
19,640,994
+0.10(+3.26%)
Nov 20, 2009
2.941
2.970
2.894
2.934
15,235,648
-0.28(-8.79%)
Nov 19, 2009
3.375
3.375
3.181
3.217
23,660,672
-0.25(-7.20%)
Nov 18, 2009
3.297
3.492
3.268
3.467
20,638,530
+0.17(+5.20%)
Nov 17, 2009
3.416
3.523
3.281
3.295
18,971,120
-0.16(-4.69%)
Nov 16, 2009
3.307
3.560
3.299
3.457
37,178,612
+0.22(+6.84%)
Nov 13, 2009
3.189
3.257
3.107
3.236
20,193,166
+0.14(+4.44%)
Nov 12, 2009
3.189
3.280
3.090
3.098
22,861,572
-0.12(-3.71%)
Nov 11, 2009
3.106
3.272
3.089
3.218
26,338,398
+0.18(+6.00%)
Nov 10, 2009
3.041
3.102
2.900
3.036
18,726,906
-0.06(-2.05%)
Nov 09, 2009
2.819
3.115
2.787
3.099
32,603,222
+0.38(+13.93%)
Nov 06, 2009
2.696
2.842
2.637
2.721
29,072,480
+0.02(+0.68%)
Nov 05, 2009
2.741
2.861
2.690
2.702
31,382,316
+0.03(+1.26%)
Nov 04, 2009
2.969
2.990
2.665
2.669
31,496,084
-0.19(-6.79%)
Nov 03, 2009
2.617
2.868
2.606
2.863
28,347,118
+0.13(+4.60%)
Nov 02, 2009
2.749
2.915
2.498
2.737
32,632,048
+0.02(+0.57%)
Oct 30, 2009
2.823
2.873
2.517
2.722
25,382,312
-0.16(-5.43%)
Oct 29, 2009
2.674
2.912
2.632
2.878
25,133,774
+0.34(+13.42%)
Oct 28, 2009
2.841
2.980
2.525
2.537
28,106,956
-0.37(-12.60%)
Oct 27, 2009
3.045
3.090
2.867
2.903
25,232,678
-0.13(-4.35%)
Oct 26, 2009
3.047
3.280
3.015
3.035
21,168,640
-0.03(-0.86%)
Oct 23, 2009
3.108
3.132
3.009
3.061
19,419,550
-0.10(-3.20%)
Oct 22, 2009
2.949
3.177
2.810
3.163
31,086,586
+0.23(+7.79%)
Oct 21, 2009
3.002
3.199
2.924
2.934
23,133,000
-0.12(-3.91%)
Oct 20, 2009
3.016
3.083
3.013
3.053
16,597,262
-0.18(-5.46%)
Oct 19, 2009
3.106
3.264
3.057
3.229
15,370,024
+0.18(+6.02%)
Oct 16, 2009
3.179
3.200
3.017
3.046
14,999,851
-0.26(-7.96%)
Oct 15, 2009
3.305
3.341
3.244
3.310
12,448,870
-0.08(-2.50%)
Oct 14, 2009
3.230
3.420
3.194
3.394
21,441,206
+0.35(+11.53%)
Oct 13, 2009
3.128
3.166
2.978
3.044
13,557,973
-0.14(-4.37%)
Oct 12, 2009
3.210
3.306
3.140
3.183
14,591,139
-0.01(-0.36%)
Oct 09, 2009
3.076
3.205
3.001
3.194
16,463,318
+0.08(+2.71%)
Oct 08, 2009
3.077
3.204
3.024
3.110
17,124,462
+0.16(+5.45%)
Oct 07, 2009
2.931
3.028
2.831
2.949
18,219,330
-0.03(-0.97%)
Oct 06, 2009
3.094
3.179
2.843
2.978
27,882,288
+0.00(+0.08%)
Oct 05, 2009
2.818
3.011
2.780
2.976
18,402,430
+0.23(+8.51%)
Oct 02, 2009
2.619
3.004
2.619
2.742
28,241,410
-0.10(-3.48%)
Oct 01, 2009
3.232
3.252
2.823
2.841
29,223,018
-0.43(-13.13%)
Sep 30, 2009
3.404
3.450
3.117
3.271
27,589,508
-0.09(-2.64%)
Sep 29, 2009
3.562
3.634
3.323
3.359
24,534,686
+0.01(+0.40%)
Sep 28, 2009
3.215
3.534
3.164
3.346
20,680,568
+0.22(+6.88%)
Sep 25, 2009
3.046
3.242
2.960
3.131
18,832,772
+0.02(+0.67%)
Sep 24, 2009
3.558
3.598
3.050
3.110
28,417,904
-0.37(-10.68%)
Sep 23, 2009
3.956
3.963
3.471
3.482
19,789,606
-0.43(-11.06%)
Sep 22, 2009
3.701
3.933
3.656
3.915
14,683,947
+0.33(+9.21%)
Sep 21, 2009
3.599
3.712
3.502
3.585
12,200,607
-0.18(-4.81%)
Sep 18, 2009
3.811
3.908
3.560
3.766
11,367,177
+0.03(+0.78%)
Sep 17, 2009
3.781
4.184
3.573
3.737
28,873,256
+0.20(+5.59%)
Sep 16, 2009
3.481
3.809
3.436
3.539
16,412,116
+0.16(+4.78%)
Sep 15, 2009
3.291
3.522
3.100
3.378
15,980,910
+0.16(+4.84%)
Sep 14, 2009
2.833
3.234
2.833
3.222
6,498,574
+0.27(+9.23%)
Sep 11, 2009
3.005
3.071
2.856
2.950
7,766,278
-0.05(-1.54%)
Sep 10, 2009
2.842
2.996
2.726
2.996
6,203,710
+0.13(+4.51%)
Sep 09, 2009
2.697
2.875
2.627
2.867
8,988,129
+0.18(+6.61%)
Sep 08, 2009
2.560
2.695
2.504
2.689
8,379,641
+0.26(+10.75%)
Sep 04, 2009
2.365
2.441
2.230
2.428
5,684,965
+0.06(+2.49%)
Sep 03, 2009
2.313
2.369
2.188
2.369
4,209,857
+0.14(+6.10%)
Sep 02, 2009
2.302
2.369
2.231
2.233
7,515,577
-0.14(-5.83%)
Sep 01, 2009
2.764
2.830
2.366
2.371
12,618,993
-0.45(-16.00%)
Aug 31, 2009
2.807
2.888
2.738
2.823
5,874,908
-0.13(-4.38%)
Aug 28, 2009
2.975
2.998
2.816
2.952
10,116,816
+0.05(+1.62%)
Aug 27, 2009
2.806
2.912
2.631
2.905
21,373,016
+0.09(+3.19%)
Aug 26, 2009
2.765
2.816
2.690
2.815
4,657,305
+0.04(+1.55%)
Aug 25, 2009
2.753
2.842
2.684
2.772
7,665,565
+0.10(+3.69%)
Aug 24, 2009
2.819
2.838
2.656
2.673
11,590,980
-0.04(-1.63%)
Aug 21, 2009
2.635
2.879
2.592
2.718
9,920,817
+0.19(+7.44%)
Aug 20, 2009
2.255
2.532
2.244
2.529
5,916,121
+0.29(+12.73%)
Aug 19, 2009
2.187
2.286
2.149
2.244
5,178,214
-0.07(-2.91%)
Aug 18, 2009
2.277
2.384
2.221
2.311
5,440,005
-0.03(-1.25%)
Aug 17, 2009
2.358
2.377
2.196
2.340
6,695,203
-0.33(-12.22%)
Aug 14, 2009
2.645
2.702
2.470
2.666
7,352,296
-0.07(-2.71%)
Aug 13, 2009
2.786
2.820
2.637
2.740
8,366,113
+0.03(+1.26%)
Aug 12, 2009
2.636
2.865
2.623
2.706
14,164,848
+0.06(+2.30%)
Aug 11, 2009
2.822
2.855
2.543
2.645
13,926,691
-0.24(-8.34%)
Aug 10, 2009
3.077
3.089
2.798
2.886
11,199,178
-0.23(-7.45%)
Aug 07, 2009
2.858
3.268
2.734
3.118
11,006,049
+0.46(+17.17%)
Aug 06, 2009
2.851
3.041
2.661
2.661
14,429,864
-0.07(-2.41%)
Aug 05, 2009
2.450
2.762
2.389
2.727
12,664,257
+0.29(+11.93%)
Aug 04, 2009
2.063
2.486
2.021
2.437
5,759,605
+0.34(+16.20%)
Aug 03, 2009
2.125
2.125
2.007
2.097
3,171,422
+0.10(+4.78%)
Jul 31, 2009
1.997
2.049
1.933
2.001
1,809,848
-0.00(-0.06%)
Jul 30, 2009
1.905
2.082
1.888
2.003
1,844,690
+0.19(+10.62%)
Jul 29, 2009
1.825
1.872
1.760
1.810
2,058,701
-0.06(-3.14%)
Jul 28, 2009
1.828
1.895
1.793
1.869
2,465,722
-0.01(-0.73%)
Jul 27, 2009
1.819
1.891
1.764
1.883
3,011,170
+0.08(+4.61%)
Jul 24, 2009
1.730
1.817
1.667
1.800
1,807,292
+0.04(+2.03%)
Jul 23, 2009
1.580
1.815
1.580
1.764
3,130,287
+0.18(+11.65%)
Jul 22, 2009
1.521
1.632
1.515
1.580
1,247,923
+0.01(+0.83%)
Jul 21, 2009
1.589
1.589
1.470
1.567
1,668,432
+0.01(+0.74%)
Jul 20, 2009
1.488
1.567
1.488
1.555
427,706
+0.11(+7.71%)
Jul 17, 2009
1.504
1.504
1.413
1.444
228,167
-0.12(-7.58%)
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.