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
Shanghai
(IX:
SHANG
)
3,154.03
+31.63 (+1.01%)
Daily Price
Updated: 3:00 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, 2009
2478
2491
2461
2478
131,200
+9.38(+0.38%)
Apr 29, 2009
2402
2478
2395
2468
126,600
+66.75(+2.78%)
Apr 28, 2009
2383
2411
2372
2401
94,800
-3.91(-0.16%)
Apr 27, 2009
2443
2453
2393
2405
113,000
-43.24(-1.77%)
Apr 24, 2009
2477
2482
2446
2449
113,800
-15.36(-0.62%)
Apr 23, 2009
2441
2474
2423
2464
126,200
+2.60(+0.11%)
Apr 22, 2009
2548
2579
2450
2461
194,000
-74.48(-2.94%)
Apr 21, 2009
2523
2553
2500
2536
164,600
-21.63(-0.85%)
Apr 20, 2009
2500
2559
2497
2557
148,000
+53.52(+2.14%)
Apr 17, 2009
2525
2539
2482
2504
161,600
-30.19(-1.19%)
Apr 16, 2009
2542
2549
2497
2534
186,200
-1.93(-0.08%)
Apr 15, 2009
2515
2543
2486
2536
181,000
+8.88(+0.35%)
Apr 14, 2009
2512
2532
2495
2527
165,200
+13.48(+0.54%)
Apr 13, 2009
2468
2522
2464
2514
191,400
+69.47(+2.84%)
Apr 10, 2009
2400
2445
2393
2444
157,400
+64.35(+2.70%)
Apr 09, 2009
2345
2381
2332
2380
113,200
+32.49(+1.38%)
Apr 08, 2009
2430
2435
2347
2347
146,800
-91.79(-3.76%)
Apr 07, 2009
2422
2450
2408
2439
124,200
+19.40(+0.80%)
Apr 06, 2009
2446
2457
2406
2420
0
+0.00(+0.00%)
Apr 03, 2009
2446
2457
2406
2420
170,200
-5.51(-0.23%)
Apr 02, 2009
2417
2450
2417
2425
188,400
+17.27(+0.72%)
Apr 01, 2009
2381
2423
2381
2408
179,800
+34.81(+1.47%)
Mar 31, 2009
2314
2376
2299
2373
142,600
+15.17(+0.64%)
Mar 30, 2009
2378
2380
2349
2358
139,800
-16.40(-0.69%)
Mar 27, 2009
2381
2393
2361
2374
186,600
+12.74(+0.54%)
Mar 26, 2009
2296
2362
2275
2362
158,600
+70.15(+3.06%)
Mar 25, 2009
2333
2356
2291
2292
144,800
-46.87(-2.00%)
Mar 24, 2009
2360
2369
2327
2338
162,800
+12.94(+0.56%)
Mar 23, 2009
2286
2329
2277
2325
160,000
+44.39(+1.95%)
Mar 20, 2009
2272
2294
2250
2281
150,600
+15.33(+0.68%)
Mar 19, 2009
2227
2268
2220
2266
145,800
+42.03(+1.89%)
Mar 18, 2009
2228
2255
2222
2224
147,000
+5.40(+0.24%)
Mar 17, 2009
2157
2225
2152
2218
130,800
+65.04(+3.02%)
Mar 16, 2009
2122
2159
2109
2153
73,400
+24.44(+1.15%)
Mar 13, 2009
2148
2166
2125
2129
83,600
-5.03(-0.24%)
Mar 12, 2009
2128
2137
2086
2134
87,200
-5.14(-0.24%)
Mar 11, 2009
2200
2204
2133
2139
103,800
-19.55(-0.91%)
Mar 10, 2009
2097
2159
2088
2159
84,000
+39.82(+1.88%)
Mar 09, 2009
2206
2233
2116
2119
124,400
-74.26(-3.39%)
Mar 07, 2009
2181
2221
2172
2193
123,800
-28.07(-1.26%)
Mar 06, 2009
2220
2242
2173
2221
182,400
+22.97(+1.04%)
Mar 05, 2009
2077
2202
2077
2198
154,800
+126.68(+6.12%)
Mar 04, 2009
2047
2089
2037
2071
97,800
-22.02(-1.05%)
Mar 03, 2009
2066
2102
2053
2093
87,400
+0.00(+0.00%)
Mar 02, 2009
2066
2102
2053
2093
0
+10.60(+0.51%)
Feb 28, 2009
2100
2123
2065
2083
123,000
-38.40(-1.81%)
Feb 27, 2009
2202
2238
2102
2121
148,600
-85.32(-3.87%)
Feb 26, 2009
2223
2234
2143
2207
152,400
+5.92(+0.27%)
Feb 25, 2009
2274
2296
2193
2201
183,800
-105.13(-4.56%)
Feb 24, 2009
2249
2314
2220
2306
160,200
+0.00(+0.00%)
Feb 23, 2009
2249
2314
2220
2306
0
+44.30(+1.96%)
Feb 21, 2009
2234
2262
2206
2261
129,000
+34.36(+1.54%)
Feb 20, 2009
2224
2248
2190
2227
129,800
+17.26(+0.78%)
Feb 19, 2009
2271
2296
2206
2210
162,400
-109.58(-4.72%)
Feb 18, 2009
2387
2403
2317
2319
198,200
-69.95(-2.93%)
Feb 17, 2009
2339
2390
2328
2389
211,400
+0.00(+0.00%)
Feb 16, 2009
2339
2390
2328
2389
0
+68.60(+2.96%)
Feb 14, 2009
2249
2323
2236
2321
199,800
+72.70(+3.23%)
Feb 13, 2009
2266
2274
2192
2248
174,000
-12.73(-0.56%)
Feb 12, 2009
2230
2306
2218
2261
209,400
-4.34(-0.19%)
Feb 11, 2009
2218
2266
2197
2265
172,600
+40.45(+1.82%)
Feb 10, 2009
2211
2239
2197
2225
192,400
+0.00(+0.00%)
Feb 09, 2009
2211
2239
2197
2225
0
+43.47(+1.99%)
Feb 07, 2009
2102
2185
2102
2181
160,800
+83.22(+3.97%)
Feb 06, 2009
2107
2149
2083
2098
165,400
-9.73(-0.46%)
Feb 05, 2009
2068
2108
2068
2108
151,800
+46.94(+2.28%)
Feb 04, 2009
2012
2061
2005
2061
134,400
+49.13(+2.44%)
Feb 03, 2009
2008
2013
1987
2012
84,800
+0.00(+0.00%)
Feb 02, 2009
2008
2013
1987
2012
0
+21.02(+1.06%)
Jan 30, 2009
2001
2009
1986
1991
0
+0.00(+0.00%)
Jan 29, 2009
1991
1991
1991
1991
0
+0.00(+0.00%)
Jan 28, 2009
1991
1991
1991
1991
0
+0.00(+0.00%)
Jan 27, 2009
1991
1991
1991
1991
0
+0.00(+0.00%)
Jan 26, 2009
1991
1991
1991
1991
0
+0.00(+0.00%)
Jan 24, 2009
2001
2009
1986
1991
86,000
-14.29(-0.71%)
Jan 23, 2009
1996
2010
1980
2005
88,200
+19.93(+1.00%)
Jan 22, 2009
1966
2008
1961
1985
87,200
-9.09(-0.46%)
Jan 21, 2009
1981
1995
1956
1994
74,600
+7.44(+0.37%)
Jan 20, 2009
1971
2019
1966
1987
109,400
+0.00(+0.00%)
Jan 19, 2009
1971
2019
1966
1987
0
+32.23(+1.65%)
Jan 17, 2009
1929
1985
1929
1954
133,000
+34.23(+1.78%)
Jan 16, 2009
1913
1938
1903
1920
116,000
-8.66(-0.45%)
Jan 15, 2009
1862
1929
1862
1929
88,000
+65.50(+3.52%)
Jan 14, 2009
1881
1888
1862
1863
73,800
-36.98(-1.95%)
Jan 13, 2009
1898
1924
1887
1900
83,600
+0.00(+0.00%)
Jan 12, 2009
1898
1924
1887
1900
0
-4.51(-0.24%)
Jan 10, 2009
1875
1909
1875
1905
71,200
+26.68(+1.42%)
Jan 09, 2009
1890
1894
1862
1878
80,400
-45.83(-2.38%)
Jan 08, 2009
1939
1948
1921
1924
92,400
-13.14(-0.68%)
Jan 07, 2009
1879
1939
1872
1937
99,000
+56.43(+3.00%)
Jan 06, 2009
1849
1881
1844
1881
67,200
+0.00(+0.00%)
Jan 05, 2009
1849
1881
1844
1881
0
+59.91(+3.29%)
Jan 02, 2009
1835
1844
1815
1821
0
+0.00(+0.00%)
Jan 01, 2009
1835
1844
1815
1821
50,400
-12.10(-0.66%)
Dec 31, 2008
1852
1863
1827
1833
56,400
-17.57(-0.95%)
Dec 30, 2008
1846
1856
1815
1850
55,000
+0.00(+0.00%)
Dec 29, 2008
1846
1856
1815
1850
0
-1.04(-0.06%)
Dec 27, 2008
1853
1867
1840
1852
53,200
-0.90(-0.05%)
Dec 26, 2008
1866
1878
1832
1852
64,600
-11.38(-0.61%)
Dec 25, 2008
1874
1887
1851
1864
74,400
-33.42(-1.76%)
Dec 24, 2008
1990
1990
1895
1897
99,000
-90.54(-4.55%)
Dec 23, 2008
2016
2016
1965
1988
86,800
+0.00(+0.00%)
Dec 22, 2008
2016
2016
1965
1988
0
-30.70(-1.52%)
Dec 20, 2008
2006
2039
1997
2018
102,200
+2.77(+0.14%)
Dec 19, 2008
1979
2017
1959
2016
92,200
+38.87(+1.97%)
Dec 18, 2008
1984
2003
1972
1977
97,200
+1.81(+0.09%)
Dec 17, 2008
1949
1977
1908
1975
78,400
+10.64(+0.54%)
Dec 16, 2008
1977
1989
1937
1964
81,600
+0.00(+0.00%)
Dec 15, 2008
1977
1989
1937
1964
0
+10.16(+0.52%)
Dec 13, 2008
2015
2023
1932
1954
108,200
-77.47(-3.81%)
Dec 12, 2008
2073
2087
2029
2032
121,600
-47.44(-2.28%)
Dec 11, 2008
2025
2080
2006
2079
128,200
+41.38(+2.03%)
Dec 10, 2008
2101
2101
2037
2038
145,400
-53.03(-2.54%)
Dec 09, 2008
2049
2091
2038
2091
165,000
+0.00(+0.00%)
Dec 08, 2008
2049
2091
2038
2091
0
+72.11(+3.57%)
Dec 06, 2008
1984
2020
1976
2019
118,400
+17.16(+0.86%)
Dec 05, 2008
1993
2055
1985
2002
176,000
+36.09(+1.84%)
Dec 04, 2008
1903
1966
1903
1965
135,000
+75.77(+4.01%)
Dec 03, 2008
1857
1908
1847
1890
104,200
-4.97(-0.26%)
Dec 02, 2008
1866
1896
1838
1895
81,800
+0.00(+0.00%)
Dec 01, 2008
1866
1896
1838
1895
0
+23.45(+1.25%)
Nov 29, 2008
1902
1915
1856
1871
77,800
-46.70(-2.44%)
Nov 28, 2008
2013
2022
1916
1918
122,400
+19.98(+1.05%)
Nov 27, 2008
1890
1915
1873
1898
65,200
+9.17(+0.49%)
Nov 26, 2008
1925
1939
1858
1889
69,600
-8.35(-0.44%)
Nov 25, 2008
1961
1974
1893
1897
84,600
+0.00(+0.00%)
Nov 24, 2008
1961
1974
1893
1897
0
-72.33(-3.67%)
Nov 22, 2008
1933
2013
1893
1969
127,200
-14.37(-0.72%)
Nov 21, 2008
1977
2031
1957
1984
130,800
-33.71(-1.67%)
Nov 20, 2008
1889
2024
1884
2017
128,800
+115.04(+6.05%)
Nov 19, 2008
2021
2051
1890
1902
156,600
-128.05(-6.31%)
Nov 18, 2008
1981
2031
1964
2030
136,800
+0.00(+0.00%)
Nov 17, 2008
1981
2031
1964
2030
0
+44.04(+2.22%)
Nov 15, 2008
1944
1987
1922
1986
130,400
+58.83(+3.05%)
Nov 14, 2008
1837
1943
1826
1928
121,000
+68.50(+3.68%)
Nov 13, 2008
1820
1864
1815
1859
65,800
+15.50(+0.84%)
Nov 12, 2008
1872
1888
1841
1844
90,800
-31.19(-1.66%)
Nov 11, 2008
1782
1876
1782
1875
91,200
+0.00(+0.00%)
Nov 10, 2008
1782
1876
1782
1875
0
+127.09(+7.27%)
Nov 08, 2008
1687
1762
1681
1748
46,800
+29.99(+1.75%)
Nov 07, 2008
1720
1728
1703
1718
45,600
-42.89(-2.44%)
Nov 06, 2008
1716
1788
1716
1761
60,400
+53.91(+3.16%)
Nov 05, 2008
1708
1717
1679
1707
39,200
-13.07(-0.76%)
Nov 04, 2008
1714
1750
1703
1720
35,800
+0.00(+0.00%)
Nov 03, 2008
1714
1750
1703
1720
0
-9.02(-0.52%)
Oct 31, 2008
1754
1766
1722
1729
40,200
-34.82(-1.97%)
Oct 30, 2008
1733
1788
1711
1764
53,600
+43.80(+2.55%)
Oct 29, 2008
1786
1795
1719
1720
52,200
-52.01(-2.94%)
Oct 28, 2008
1671
1786
1665
1772
59,800
+48.47(+2.81%)
Oct 27, 2008
1809
1809
1722
1723
50,600
-116.27(-6.32%)
Oct 24, 2008
1876
1888
1826
1840
46,200
-35.94(-1.92%)
Oct 23, 2008
1851
1880
1828
1876
47,800
-20.26(-1.07%)
Oct 22, 2008
1933
1951
1894
1896
48,400
-62.71(-3.20%)
Oct 21, 2008
1979
1997
1956
1959
54,000
-15.48(-0.78%)
Oct 20, 2008
1924
1980
1891
1974
44,600
+43.36(+2.25%)
Oct 17, 2008
1922
1941
1903
1931
38,600
+20.71(+1.08%)
Oct 16, 2008
1916
1943
1902
1910
50,600
-84.73(-4.25%)
Oct 15, 2008
1996
2013
1963
1995
40,800
-22.65(-1.12%)
Oct 14, 2008
2139
2147
2016
2017
68,000
-56.25(-2.71%)
Oct 13, 2008
1979
2074
1931
2074
56,600
+73.00(+3.65%)
Oct 10, 2008
1996
2028
1963
2001
54,000
-74.01(-3.57%)
Oct 09, 2008
2126
2131
2063
2075
45,000
-17.64(-0.84%)
Oct 08, 2008
2096
2127
2059
2092
50,800
-65.62(-3.04%)
Oct 07, 2008
2101
2183
2073
2158
57,000
-15.90(-0.73%)
Oct 06, 2008
2267
2267
2173
2174
61,000
-120.04(-5.23%)
Oct 03, 2008
2304
2310
2246
2294
0
+0.00(+0.00%)
Oct 02, 2008
2294
2294
2294
2294
0
+0.00(+0.00%)
Oct 01, 2008
2294
2294
2294
2294
0
+0.00(+0.00%)
Sep 30, 2008
2294
2294
2294
2294
0
+0.00(+0.00%)
Sep 29, 2008
2294
2294
2294
2294
0
+0.00(+0.00%)
Sep 26, 2008
2304
2310
2246
2294
78,200
-3.72(-0.16%)
Sep 25, 2008
2215
2333
2211
2298
101,200
+80.69(+3.64%)
Sep 24, 2008
2133
2218
2117
2217
64,600
+15.30(+0.69%)
Sep 23, 2008
2209
2253
2182
2202
100,200
-34.90(-1.56%)
Sep 22, 2008
2242
2270
2165
2236
140,000
+161.32(+7.77%)
Sep 19, 2008
2068
2075
2043
2075
58,400
+179.25(+9.45%)
Sep 18, 2008
1876
1943
1802
1896
66,400
-33.21(-1.72%)
Sep 17, 2008
1972
2000
1923
1929
45,800
-57.59(-2.90%)
Sep 16, 2008
2050
2050
1974
1987
46,200
-93.03(-4.47%)
Sep 15, 2008
2080
2080
2080
2080
0
+0.00(+0.00%)
Sep 12, 2008
2078
2105
2064
2080
30,400
+0.69(+0.03%)
Sep 11, 2008
2143
2148
2070
2079
36,400
-71.78(-3.34%)
Sep 10, 2008
2132
2186
2103
2151
39,000
+4.98(+0.23%)
Sep 09, 2008
2152
2161
2114
2146
30,800
+2.36(+0.11%)
Sep 08, 2008
2210
2221
2135
2143
37,600
-59.03(-2.68%)
Sep 05, 2008
2225
2238
2199
2202
38,600
-74.96(-3.29%)
Sep 04, 2008
2271
2295
2249
2277
34,200
+0.74(+0.03%)
Sep 03, 2008
2302
2322
2248
2277
42,200
-28.22(-1.22%)
Sep 02, 2008
2312
2329
2285
2305
34,200
-20.25(-0.87%)
Sep 01, 2008
2380
2380
2312
2325
36,200
-72.23(-3.01%)
Aug 29, 2008
2361
2421
2352
2397
46,400
+47.23(+2.01%)
Aug 28, 2008
2342
2374
2333
2350
34,800
+7.99(+0.34%)
Aug 27, 2008
2344
2386
2310
2342
41,000
-7.93(-0.34%)
Aug 26, 2008
2385
2403
2327
2350
41,000
-63.29(-2.62%)
Aug 25, 2008
2408
2444
2382
2413
33,800
+8.14(+0.34%)
Aug 22, 2008
2414
2427
2362
2405
46,200
-26.49(-1.09%)
Aug 21, 2008
2484
2518
2431
2432
61,400
-91.56(-3.63%)
Aug 20, 2008
2332
2523
2307
2523
73,800
+178.81(+7.63%)
Aug 19, 2008
2297
2356
2285
2344
38,600
+24.60(+1.06%)
Aug 18, 2008
2452
2456
2319
2320
53,600
-130.74(-5.33%)
Aug 15, 2008
2434
2477
2415
2451
31,200
+13.53(+0.56%)
Aug 14, 2008
2432
2454
2409
2437
31,400
-9.22(-0.38%)
Aug 13, 2008
2441
2459
2371
2446
41,000
-10.90(-0.44%)
Aug 12, 2008
2445
2485
2431
2457
36,600
-12.87(-0.52%)
Aug 11, 2008
2596
2602
2454
2470
47,200
-135.65(-5.21%)
Aug 08, 2008
2724
2726
2596
2606
48,600
-121.86(-4.47%)
Aug 07, 2008
2718
2743
2691
2728
39,400
+8.21(+0.30%)
Aug 06, 2008
2712
2743
2679
2719
40,600
+28.62(+1.06%)
Aug 05, 2008
2751
2762
2685
2691
42,400
-50.99(-1.86%)
Aug 04, 2008
2783
2793
2739
2742
37,200
-60.08(-2.14%)
Aug 01, 2008
2751
2831
2722
2802
49,200
+26.10(+0.94%)
Jul 31, 2008
2845
2848
2774
2776
44,600
-60.95(-2.15%)
Jul 30, 2008
2885
2894
2822
2837
49,000
-13.64(-0.48%)
Jul 29, 2008
2868
2868
2828
2850
58,600
-52.70(-1.82%)
Jul 28, 2008
2884
2924
2884
2903
62,400
+37.91(+1.32%)
Jul 25, 2008
2876
2889
2852
2865
62,600
-45.19(-1.55%)
Jul 24, 2008
2862
2913
2849
2910
72,600
+72.44(+2.55%)
Jul 23, 2008
2871
2888
2831
2838
61,400
-8.27(-0.29%)
Jul 22, 2008
2852
2869
2831
2846
61,600
-15.30(-0.53%)
Jul 21, 2008
2760
2865
2746
2861
66,400
+83.05(+2.99%)
Jul 18, 2008
2712
2786
2666
2778
57,800
+93.59(+3.49%)
Jul 17, 2008
2748
2773
2676
2685
50,800
-21.09(-0.78%)
Jul 16, 2008
2754
2765
2657
2706
60,000
-73.58(-2.65%)
Jul 15, 2008
2886
2896
2770
2779
71,000
-98.81(-3.43%)
Jul 14, 2008
2838
2895
2828
2878
54,400
+21.63(+0.76%)
Jul 11, 2008
2864
2888
2821
2857
64,800
-18.82(-0.65%)
Jul 10, 2008
2880
2952
2862
2875
91,000
-45.10(-1.54%)
Jul 09, 2008
2839
2921
2839
2921
97,000
+105.60(+3.75%)
Jul 08, 2008
2806
2844
2755
2815
80,200
+22.55(+0.81%)
Jul 07, 2008
2674
2802
2674
2792
77,400
+122.51(+4.59%)
Jul 04, 2008
2691
2713
2646
2670
57,200
-33.64(-1.24%)
Jul 03, 2008
2611
2746
2567
2704
68,200
+51.80(+1.95%)
Jul 02, 2008
2656
2701
2628
2652
40,200
+0.13(+0.00%)
Jul 01, 2008
2743
2753
2645
2652
40,600
-84.50(-3.09%)
Jun 30, 2008
2724
2767
2693
2736
38,600
-12.33(-0.45%)
Jun 27, 2008
2809
2822
2723
2748
60,600
-153.42(-5.29%)
Jun 26, 2008
2904
2931
2851
2902
65,600
-3.16(-0.11%)
Jun 25, 2008
2794
2910
2784
2905
64,800
+101.99(+3.64%)
Jun 24, 2008
2747
2817
2729
2803
48,400
+42.60(+1.54%)
Jun 23, 2008
2780
2813
2741
2760
40,600
-71.32(-2.52%)
Jun 20, 2008
2811
2917
2696
2832
74,200
+82.87(+3.01%)
Jun 19, 2008
2922
2922
2742
2749
56,800
-192.24(-6.54%)
Jun 18, 2008
2772
2945
2730
2941
66,400
+146.36(+5.24%)
Jun 17, 2008
2873
2893
2769
2795
43,200
-79.35(-2.76%)
Jun 16, 2008
2876
2918
2812
2874
40,400
+5.30(+0.18%)
Jun 13, 2008
2961
2976
2866
2869
41,000
-88.73(-3.00%)
Jun 12, 2008
3012
3031
2900
2958
49,600
-66.71(-2.21%)
Jun 11, 2008
3042
3064
2992
3024
47,000
-48.09(-1.57%)
Jun 10, 2008
3202
3216
3045
3072
51,000
-257.34(-7.73%)
Jun 09, 2008
3330
3330
3330
3330
0
+0.00(+0.00%)
Jun 06, 2008
3362
3371
3313
3330
34,800
-21.98(-0.66%)
Jun 05, 2008
3356
3376
3327
3352
41,800
-18.26(-0.54%)
Jun 04, 2008
3424
3428
3342
3370
48,000
-66.49(-1.93%)
Jun 03, 2008
3457
3469
3409
3436
56,600
-22.64(-0.65%)
Jun 02, 2008
3426
3484
3401
3459
49,200
+25.69(+0.75%)
May 30, 2008
3414
3450
3391
3433
48,400
+31.91(+0.94%)
May 29, 2008
3448
3482
3401
3401
51,400
-57.59(-1.66%)
May 28, 2008
3383
3486
3354
3459
52,400
+83.62(+2.48%)
May 27, 2008
3355
3384
3334
3375
42,400
+10.87(+0.32%)
May 26, 2008
3442
3444
3362
3365
52,800
-108.55(-3.13%)
May 23, 2008
3474
3521
3436
3473
60,000
-12.54(-0.36%)
May 22, 2008
3493
3558
3470
3486
68,600
-58.56(-1.65%)
May 21, 2008
3414
3561
3355
3544
73,600
+101.03(+2.93%)
May 20, 2008
3602
3632
3432
3443
66,400
-161.60(-4.48%)
May 19, 2008
3616
3625
3564
3605
48,400
-19.47(-0.54%)
May 16, 2008
3638
3661
3582
3624
64,800
-13.09(-0.36%)
May 15, 2008
3677
3707
3636
3637
84,000
-20.11(-0.55%)
May 14, 2008
3550
3662
3550
3657
88,600
+97.19(+2.73%)
May 13, 2008
3516
3615
3508
3560
90,800
-66.74(-1.84%)
May 12, 2008
3549
3669
3522
3627
79,800
+13.49(+0.37%)
May 09, 2008
3683
3693
3552
3613
87,800
-43.35(-1.19%)
May 08, 2008
3539
3658
3523
3657
75,200
+77.69(+2.17%)
May 07, 2008
3716
3774
3578
3579
90,400
-154.35(-4.13%)
May 06, 2008
3736
3786
3681
3734
99,000
-27.51(-0.73%)
May 05, 2008
3740
3768
3697
3761
99,600
+67.90(+1.84%)
May 02, 2008
3546
3705
3543
3693
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.