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
Brazil Bovespa Index
(IX:
BVSP
)
128,150.71
-132.91 (-0.10%)
Daily Price
Updated: 5:20 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, 2007
49222
49482
48744
48956
155,714,304
-274.00(-0.56%)
Apr 27, 2007
49067
49232
48311
49230
97,450,000
+162.00(+0.33%)
Apr 26, 2007
49678
49856
49060
49068
130,519,800
-608.00(-1.22%)
Apr 25, 2007
49072
49816
49072
49676
139,457,696
+605.00(+1.23%)
Apr 24, 2007
49162
49259
48602
49071
85,154,000
-91.00(-0.19%)
Apr 23, 2007
49409
49477
49097
49162
84,795,800
-246.00(-0.50%)
Apr 20, 2007
48763
49459
48763
49408
155,979,904
+646.00(+1.32%)
Apr 19, 2007
48705
48837
47917
48762
168,338,304
+52.00(+0.11%)
Apr 18, 2007
48760
49339
48456
48710
190,930,896
-45.00(-0.09%)
Apr 17, 2007
48923
49156
48631
48755
140,107,200
-166.00(-0.34%)
Apr 16, 2007
47925
49022
47925
48921
155,061,696
+995.00(+2.08%)
Apr 13, 2007
47347
47968
47267
47926
122,908,200
+579.00(+1.22%)
Apr 12, 2007
46941
47389
46506
47347
117,205,600
+408.00(+0.87%)
Apr 11, 2007
47173
47573
46680
46939
169,053,696
-235.00(-0.50%)
Apr 10, 2007
46855
47234
46822
47174
165,433,200
+319.00(+0.68%)
Apr 09, 2007
46650
47239
46650
46855
124,565,504
+208.00(+0.45%)
Apr 05, 2007
46555
46767
46418
46647
113,833,696
+93.00(+0.20%)
Apr 04, 2007
46290
46692
46113
46554
121,560,000
+266.00(+0.57%)
Apr 03, 2007
45601
46481
45601
46288
208,963,008
+691.00(+1.52%)
Apr 02, 2007
45805
45805
45225
45597
141,629,104
-208.00(-0.45%)
Mar 30, 2007
45355
45805
45138
45805
124,972,496
+450.00(+0.99%)
Mar 29, 2007
44493
45570
44493
45355
134,403,904
+871.00(+1.96%)
Mar 28, 2007
45204
45204
44315
44484
132,180,496
-723.00(-1.60%)
Mar 27, 2007
45646
45646
45143
45207
95,099,400
-438.00(-0.96%)
Mar 26, 2007
45533
45712
44965
45645
78,423,800
+112.00(+0.25%)
Mar 23, 2007
45425
45759
45168
45533
82,313,000
+109.00(+0.24%)
Mar 22, 2007
45631
45950
45272
45424
139,703,504
-207.00(-0.45%)
Mar 21, 2007
44350
45631
44350
45631
201,404,608
+1280.00(+2.89%)
Mar 20, 2007
43713
44353
43679
44351
165,675,104
+638.00(+1.46%)
Mar 19, 2007
42734
43714
42734
43713
142,704,400
+983.00(+2.30%)
Mar 16, 2007
43278
43568
42598
42730
112,346,704
-548.00(-1.27%)
Mar 15, 2007
43289
43573
42951
43278
136,954,304
-10.00(-0.02%)
Mar 14, 2007
42749
43290
42051
43288
160,333,792
+539.00(+1.26%)
Mar 13, 2007
44249
44249
42724
42749
159,221,408
-1500.00(-3.39%)
Mar 12, 2007
44133
44406
43845
44249
116,185,400
+116.00(+0.26%)
Mar 10, 2007
43466
44173
43466
44133
129,008,600
+667.00(+1.53%)
Mar 09, 2007
42672
43726
42672
43466
85,353,800
+799.00(+1.87%)
Mar 08, 2007
43224
43396
42660
42667
128,354,000
-551.00(-1.27%)
Mar 07, 2007
41192
43218
41192
43218
119,195,296
+2039.00(+4.95%)
Mar 06, 2007
42370
42370
41117
41179
123,682,704
+0.00(+0.00%)
Mar 05, 2007
42370
42370
41117
41179
0
-1191.00(-2.81%)
Mar 03, 2007
43518
43518
42297
42370
199,570,400
-1147.00(-2.64%)
Mar 02, 2007
43886
43886
42037
43517
131,228,800
-375.00(-0.85%)
Mar 01, 2007
43150
43923
43122
43892
176,098,096
+747.00(+1.73%)
Feb 28, 2007
46190
46190
42571
43145
189,354,000
-3062.00(-6.63%)
Feb 27, 2007
46021
46450
45885
46207
94,900,800
+0.00(+0.00%)
Feb 26, 2007
46021
46450
45885
46207
0
+191.00(+0.42%)
Feb 24, 2007
46452
46517
45813
46016
76,534,200
-436.00(-0.94%)
Feb 23, 2007
46097
46752
46097
46452
121,582,000
+362.00(+0.79%)
Feb 22, 2007
45849
46095
45558
46090
73,069,000
+0.00(+0.00%)
Feb 21, 2007
45849
46095
45558
46090
0
+241.00(+0.53%)
Feb 20, 2007
45955
45966
45614
45849
107,391,104
+0.00(+0.00%)
Feb 17, 2007
45955
45966
45614
45849
107,391,104
-106.00(-0.23%)
Feb 16, 2007
45996
46178
45734
45955
140,012,608
-41.00(-0.09%)
Feb 15, 2007
45198
46106
45198
45996
232,265,296
+799.00(+1.77%)
Feb 14, 2007
43932
45197
43932
45197
116,712,304
+1262.00(+2.87%)
Feb 13, 2007
44286
44464
43850
43935
94,842,200
+0.00(+0.00%)
Feb 12, 2007
44286
44464
43850
43935
0
-349.00(-0.79%)
Feb 10, 2007
44894
45050
44180
44284
133,298,704
-608.00(-1.35%)
Feb 09, 2007
44585
44892
44070
44892
124,663,400
+304.00(+0.68%)
Feb 08, 2007
45352
45425
44488
44588
114,293,696
-764.00(-1.68%)
Feb 07, 2007
45287
45486
45038
45352
109,404,000
+66.00(+0.15%)
Feb 06, 2007
44999
45286
44851
45286
79,481,200
+0.00(+0.00%)
Feb 05, 2007
44999
45286
44851
45286
0
+288.00(+0.64%)
Feb 03, 2007
44815
45204
44597
44998
106,514,304
+183.00(+0.41%)
Feb 02, 2007
44642
45212
44642
44815
120,498,200
+173.00(+0.39%)
Feb 01, 2007
44046
44643
43824
44642
131,510,704
+598.00(+1.36%)
Jan 31, 2007
43573
44065
43508
44044
110,700,200
+471.00(+1.08%)
Jan 30, 2007
44414
44435
43555
43573
95,144,400
+0.00(+0.00%)
Jan 29, 2007
44414
44435
43555
43573
0
-839.00(-1.89%)
Jan 27, 2007
44687
44687
43870
44412
102,456,704
+0.00(+0.00%)
Jan 26, 2007
44687
44687
43870
44412
0
-275.00(-0.62%)
Jan 25, 2007
44177
44808
44041
44687
114,652,200
+510.00(+1.15%)
Jan 24, 2007
43549
44243
43432
44177
109,921,200
+624.00(+1.43%)
Jan 23, 2007
43431
43879
43183
43553
70,802,000
+0.00(+0.00%)
Jan 22, 2007
43431
43879
43183
43553
0
+125.00(+0.29%)
Jan 20, 2007
42477
43428
42477
43428
0
+950.00(+2.24%)
Jan 19, 2007
42741
43402
42407
42478
97,203,200
-257.00(-0.60%)
Jan 18, 2007
42626
42930
42252
42735
73,003,000
+111.00(+0.26%)
Jan 17, 2007
42916
42916
42415
42624
93,088,400
-295.00(-0.69%)
Jan 16, 2007
43095
43473
42875
42919
45,027,800
+0.00(+0.00%)
Jan 15, 2007
43095
43473
42875
42919
0
-176.00(-0.41%)
Jan 13, 2007
42669
43188
42526
43095
96,842,400
+425.00(+1.00%)
Jan 12, 2007
42336
43128
41940
42670
84,165,800
+334.00(+0.79%)
Jan 11, 2007
42001
42336
41266
42336
110,755,904
+329.00(+0.78%)
Jan 10, 2007
42831
43001
41438
42007
112,991,904
-823.00(-1.92%)
Jan 09, 2007
42249
42926
42144
42830
114,007,104
+0.00(+0.00%)
Jan 08, 2007
42249
42926
42144
42830
0
+585.00(+1.38%)
Jan 06, 2007
44019
44081
42160
42245
164,055,008
-1775.00(-4.03%)
Jan 05, 2007
44442
44442
43623
44020
86,577,000
-425.00(-0.96%)
Jan 04, 2007
45379
45379
44284
44445
122,372,800
-938.00(-2.07%)
Jan 03, 2007
44476
45388
44476
45383
75,560,200
+0.00(+0.00%)
Jan 02, 2007
44476
45388
44476
45383
0
+909.00(+2.04%)
Dec 29, 2006
44526
44675
44373
44474
113,108,896
-52.00(-0.12%)
Dec 28, 2006
43602
44526
43602
44526
101,324,304
+923.00(+2.12%)
Dec 27, 2006
43356
43611
43356
43603
47,331,000
+0.00(+0.00%)
Dec 26, 2006
43356
43611
43356
43603
0
+247.00(+0.57%)
Dec 23, 2006
43385
43602
43125
43356
65,730,800
-29.00(-0.07%)
Dec 22, 2006
43505
43689
43100
43385
80,744,600
-117.00(-0.27%)
Dec 21, 2006
43592
43946
43379
43502
111,485,504
-88.00(-0.20%)
Dec 20, 2006
43038
43590
42891
43590
0
+81.00(+0.19%)
Dec 19, 2006
43596
44048
43400
43509
138,330,400
+0.00(+0.00%)
Dec 18, 2006
43596
44048
43400
43509
0
-87.00(-0.20%)
Dec 16, 2006
43755
44263
43447
43596
140,263,808
-159.00(-0.36%)
Dec 15, 2006
43291
43797
43291
43755
155,097,104
+470.00(+1.09%)
Dec 14, 2006
43026
43394
42783
43285
194,334,000
+267.00(+0.62%)
Dec 13, 2006
43297
43297
42794
43018
94,209,200
-279.00(-0.64%)
Dec 12, 2006
42968
43432
42968
43297
99,182,800
+0.00(+0.00%)
Dec 11, 2006
42968
43432
42968
43297
0
+319.00(+0.74%)
Dec 09, 2006
42910
43303
42818
42978
66,396,000
+69.00(+0.16%)
Dec 08, 2006
43097
43506
42758
42909
81,579,600
-187.00(-0.43%)
Dec 07, 2006
43158
43422
42831
43096
87,843,400
-61.00(-0.14%)
Dec 06, 2006
42652
43261
42636
43157
97,888,000
+503.00(+1.18%)
Dec 05, 2006
41329
42660
41282
42654
86,575,800
+0.00(+0.00%)
Dec 04, 2006
41329
42660
41282
42654
0
+1327.00(+3.21%)
Dec 02, 2006
41930
42095
41192
41327
84,178,800
-605.00(-1.44%)
Dec 01, 2006
41971
42175
41497
41932
141,201,408
-38.00(-0.09%)
Nov 30, 2006
41041
41988
41041
41970
146,202,304
+927.00(+2.26%)
Nov 29, 2006
40915
41083
40428
41043
0
+128.00(+0.31%)
Nov 28, 2006
41758
41758
40722
40915
0
+0.00(+0.00%)
Nov 27, 2006
41758
41758
40722
40915
0
-843.00(-2.02%)
Nov 25, 2006
42071
42071
41468
41758
92,538,600
-312.00(-0.74%)
Nov 24, 2006
41913
42308
41913
42070
91,746,800
+157.00(+0.37%)
Nov 23, 2006
41579
41951
41308
41913
109,892,600
+343.00(+0.83%)
Nov 22, 2006
41029
41570
40986
41570
118,526,800
+0.00(+0.00%)
Nov 21, 2006
41029
41570
40986
41570
0
+1640.00(+4.11%)
Nov 20, 2006
39279
40104
39279
39930
0
-1099.00(-2.68%)
Nov 18, 2006
41164
41164
40482
41029
0
-133.00(-0.32%)
Nov 17, 2006
41296
41781
41153
41162
157,412,896
+0.00(+0.00%)
Nov 16, 2006
41296
41781
41153
41162
0
-129.00(-0.31%)
Nov 15, 2006
40607
41342
40607
41291
141,768,704
+685.00(+1.69%)
Nov 14, 2006
40724
40724
40038
40606
116,856,496
+0.00(+0.00%)
Nov 13, 2006
40724
40724
40038
40606
0
-114.00(-0.28%)
Nov 11, 2006
40815
40942
40322
40720
163,280,496
-95.00(-0.23%)
Nov 10, 2006
41334
41813
40657
40815
140,119,600
-519.00(-1.26%)
Nov 09, 2006
41042
41345
40624
41334
142,110,096
+286.00(+0.70%)
Nov 08, 2006
41247
41402
40863
41048
129,699,296
-199.00(-0.48%)
Nov 07, 2006
40437
41256
40437
41247
171,533,408
+0.00(+0.00%)
Nov 06, 2006
40437
41256
40437
41247
0
+812.00(+2.01%)
Nov 04, 2006
39930
40482
39924
40435
160,846,800
+0.00(+0.00%)
Nov 03, 2006
39930
40482
39924
40435
0
+505.00(+1.26%)
Nov 02, 2006
39279
40104
39279
39930
151,358,208
+667.00(+1.70%)
Nov 01, 2006
38900
39263
38880
39263
166,833,696
+363.00(+0.93%)
Oct 31, 2006
39327
39340
38681
38900
94,526,000
+0.00(+0.00%)
Oct 30, 2006
39327
39340
38681
38900
0
-428.00(-1.09%)
Oct 27, 2006
39640
39746
39293
39328
115,174,800
-317.00(-0.80%)
Oct 26, 2006
39563
39843
39365
39645
98,565,000
+82.00(+0.21%)
Oct 25, 2006
39499
39721
39341
39563
122,633,504
+64.00(+0.16%)
Oct 24, 2006
39227
39552
39091
39499
74,334,200
+272.00(+0.69%)
Oct 23, 2006
38643
39227
38273
39227
101,060,496
+584.00(+1.51%)
Oct 20, 2006
38919
38958
38440
38643
71,733,800
-277.00(-0.71%)
Oct 19, 2006
38595
38940
38561
38920
0
+234.00(+0.60%)
Oct 18, 2006
38898
39446
38557
38686
208,399,200
-212.00(-0.55%)
Oct 17, 2006
39226
39226
38672
38898
88,848,400
-331.00(-0.84%)
Oct 16, 2006
38852
39261
38672
39229
110,698,096
+379.00(+0.98%)
Oct 13, 2006
38328
39177
38328
38850
112,580,704
+528.00(+1.38%)
Oct 12, 2006
38652
38652
38091
38322
0
+0.00(+0.00%)
Oct 11, 2006
38652
38652
38091
38322
87,991,000
-333.00(-0.86%)
Oct 10, 2006
38411
38778
38407
38655
119,440,600
+249.00(+0.65%)
Oct 09, 2006
37930
38626
37736
38406
111,501,800
+466.00(+1.23%)
Oct 06, 2006
37976
37976
37493
37940
88,616,400
-37.00(-0.10%)
Oct 05, 2006
37750
38205
37624
37977
147,085,296
+228.00(+0.60%)
Oct 04, 2006
36441
37780
36441
37749
201,054,096
+1311.00(+3.60%)
Oct 03, 2006
37057
37057
36438
36438
121,786,200
-620.00(-1.67%)
Oct 02, 2006
36450
37317
36450
37058
149,989,200
+609.00(+1.67%)
Sep 29, 2006
36486
36570
36261
36449
128,959,000
-37.00(-0.10%)
Sep 28, 2006
36105
36487
36031
36486
124,881,800
+380.00(+1.05%)
Sep 27, 2006
35817
36114
35611
36106
152,445,408
+287.00(+0.80%)
Sep 26, 2006
34972
35827
34972
35819
121,505,000
+846.00(+2.42%)
Sep 25, 2006
34803
35054
34127
34973
126,964,704
+174.00(+0.50%)
Sep 22, 2006
34829
34897
34397
34799
131,281,600
-31.00(-0.09%)
Sep 21, 2006
35199
35332
34624
34830
198,934,000
-367.00(-1.04%)
Sep 20, 2006
35889
36069
34928
35197
153,831,600
-689.00(-1.92%)
Sep 19, 2006
36477
36487
35555
35886
115,664,896
-597.00(-1.64%)
Sep 18, 2006
36168
36670
36134
36483
68,704,200
+313.00(+0.87%)
Sep 15, 2006
36154
36469
35878
36170
81,902,200
+16.00(+0.04%)
Sep 14, 2006
36548
36680
36087
36154
91,091,800
-396.00(-1.08%)
Sep 13, 2006
36147
36726
36034
36550
142,775,808
+403.00(+1.11%)
Sep 12, 2006
35777
36147
35626
36147
127,765,600
+375.00(+1.05%)
Sep 11, 2006
36561
36561
35666
35772
158,480,496
-786.00(-2.15%)
Sep 08, 2006
36705
36725
36495
36558
80,359,000
-152.00(-0.41%)
Sep 07, 2006
37368
37368
36710
36710
0
+0.00(+0.00%)
Sep 06, 2006
37368
37368
36710
36710
99,016,400
-658.00(-1.76%)
Sep 05, 2006
37693
37693
37271
37368
104,148,400
-325.00(-0.86%)
Sep 04, 2006
37330
37739
37287
37693
83,711,000
+364.00(+0.98%)
Sep 01, 2006
36232
37329
36232
37329
98,953,400
+1097.00(+3.03%)
Aug 31, 2006
36313
36606
36013
36232
0
-81.00(-0.22%)
Aug 30, 2006
36303
36520
36125
36313
144,235,600
+9.00(+0.02%)
Aug 29, 2006
36384
36617
36013
36304
0
-71.00(-0.20%)
Aug 28, 2006
35958
36389
35649
36375
0
+417.00(+1.16%)
Aug 25, 2006
35795
36128
35586
35958
0
+161.00(+0.45%)
Aug 24, 2006
35514
35872
35123
35797
0
+285.00(+0.80%)
Aug 23, 2006
36675
36690
35512
35512
0
-1166.00(-3.18%)
Aug 22, 2006
37161
37255
36511
36678
0
-483.00(-1.30%)
Aug 21, 2006
37550
37550
37139
37161
0
-391.00(-1.04%)
Aug 18, 2006
37559
37589
37178
37552
0
-7.00(-0.02%)
Aug 17, 2006
37451
38022
37402
37559
0
-119.00(-0.32%)
Aug 16, 2006
37296
37697
37210
37678
0
+382.00(+1.02%)
Aug 15, 2006
36559
37417
36559
37296
0
+739.00(+2.02%)
Aug 14, 2006
36950
37184
36490
36557
0
-387.00(-1.05%)
Aug 11, 2006
37354
37502
36886
36944
0
-410.00(-1.10%)
Aug 10, 2006
37255
37423
36929
37354
0
+99.00(+0.27%)
Aug 09, 2006
37602
38086
37180
37255
0
-345.00(-0.92%)
Aug 08, 2006
37699
38081
37532
37600
0
-98.00(-0.26%)
Aug 07, 2006
37845
37879
37518
37698
0
-150.00(-0.40%)
Aug 04, 2006
37462
38172
37462
37848
0
+397.00(+1.06%)
Aug 03, 2006
37288
37688
36893
37451
0
+163.00(+0.44%)
Aug 02, 2006
36843
37481
36834
37288
0
+449.00(+1.22%)
Aug 01, 2006
37077
37084
36536
36839
0
-238.00(-0.64%)
Jul 31, 2006
37381
37399
37077
37077
0
-304.00(-0.81%)
Jul 28, 2006
36886
37522
36841
37381
0
+493.00(+1.34%)
Jul 27, 2006
36595
37112
36593
36888
0
+294.00(+0.80%)
Jul 26, 2006
36681
36951
36475
36594
0
-87.00(-0.24%)
Jul 25, 2006
36223
36709
36011
36681
0
+457.00(+1.26%)
Jul 24, 2006
35525
36283
35525
36224
0
+714.00(+2.01%)
Jul 21, 2006
35847
36144
35307
35510
0
-337.00(-0.94%)
Jul 20, 2006
36786
37043
35847
35847
0
-938.00(-2.55%)
Jul 19, 2006
35136
36785
35136
36785
0
+1655.00(+4.71%)
Jul 18, 2006
34871
35311
34591
35130
0
+264.00(+0.76%)
Jul 17, 2006
35344
35469
34814
34866
0
-484.00(-1.37%)
Jul 14, 2006
35353
35651
35001
35350
0
-4.00(-0.01%)
Jul 13, 2006
36221
36221
35344
35354
0
-876.00(-2.42%)
Jul 12, 2006
36555
36747
36189
36230
0
-324.00(-0.89%)
Jul 11, 2006
36137
36581
35590
36554
0
+413.00(+1.14%)
Jul 10, 2006
36107
36427
35863
36141
0
+39.00(+0.11%)
Jul 07, 2006
36541
36796
35850
36102
0
-431.00(-1.18%)
Jul 06, 2006
36380
36993
36380
36533
0
+155.00(+0.43%)
Jul 05, 2006
37366
37366
36304
36378
0
-989.00(-2.65%)
Jul 04, 2006
37358
37601
37188
37367
0
+10.00(+0.03%)
Jul 03, 2006
36629
37402
36534
37357
0
+726.00(+1.98%)
Jun 30, 2006
36487
37036
36359
36631
0
+144.00(+0.39%)
Jun 29, 2006
34835
36487
34835
36487
0
+1652.00(+4.74%)
Jun 28, 2006
34374
34837
34349
34835
0
+459.00(+1.34%)
Jun 27, 2006
34631
35015
34368
34376
0
-255.00(-0.74%)
Jun 26, 2006
34663
34875
34584
34631
0
-30.00(-0.09%)
Jun 23, 2006
34314
34864
33880
34661
0
+344.00(+1.00%)
Jun 22, 2006
34544
34714
34226
34317
0
-230.00(-0.67%)
Jun 21, 2006
33632
34601
33216
34547
0
+915.00(+2.72%)
Jun 20, 2006
33897
34156
33568
33632
0
-265.00(-0.78%)
Jun 19, 2006
34407
34669
33549
33897
0
-502.00(-1.46%)
Jun 16, 2006
32942
34543
32942
34399
0
+1458.00(+4.43%)
Jun 15, 2006
32848
33474
32057
32941
0
+0.00(+0.00%)
Jun 14, 2006
32848
33474
32057
32941
0
+93.00(+0.28%)
Jun 13, 2006
33535
33582
32824
32848
0
-707.00(-2.11%)
Jun 12, 2006
35083
35266
33537
33555
0
-1520.00(-4.33%)
Jun 09, 2006
35438
36181
35075
35075
0
-363.00(-1.02%)
Jun 08, 2006
35262
35608
34360
35438
0
+174.00(+0.49%)
Jun 07, 2006
36559
36771
35262
35264
0
-1294.00(-3.54%)
Jun 06, 2006
36740
36740
35673
36558
0
-182.00(-0.50%)
Jun 05, 2006
37939
37976
36670
36740
0
-1202.00(-3.17%)
Jun 02, 2006
37750
38437
37411
37942
0
+194.00(+0.51%)
Jun 01, 2006
36531
37748
36502
37748
0
+1218.00(+3.33%)
May 31, 2006
36414
37216
36362
36530
0
+117.00(+0.32%)
May 30, 2006
38149
38149
36413
36413
0
-1732.00(-4.54%)
May 29, 2006
38634
38734
38055
38145
0
-361.00(-0.94%)
May 26, 2006
37574
38510
37574
38506
0
+937.00(+2.49%)
May 25, 2006
35794
37569
35794
37569
0
+1777.00(+4.96%)
May 24, 2006
36104
36341
34911
35792
0
-318.00(-0.88%)
May 23, 2006
36498
37567
36099
36110
0
-387.00(-1.06%)
May 22, 2006
37732
37732
35664
36497
0
-1236.00(-3.28%)
May 19, 2006
37820
38465
37325
37733
0
-74.00(-0.20%)
May 18, 2006
38290
38591
37807
37807
0
-484.00(-1.26%)
May 17, 2006
39411
39411
38099
38291
0
-1125.00(-2.85%)
May 16, 2006
39271
39953
38923
39416
0
+145.00(+0.37%)
May 15, 2006
39688
40209
38871
39271
0
-952.00(-2.37%)
May 12, 2006
40847
40862
40121
40223
0
-624.00(-1.53%)
May 11, 2006
41758
42062
40777
40847
0
-905.00(-2.17%)
May 10, 2006
41981
41985
41418
41752
0
-227.00(-0.54%)
May 09, 2006
41505
42016
41446
41979
0
+464.00(+1.12%)
May 08, 2006
41417
41693
41095
41515
0
+98.00(+0.24%)
May 05, 2006
40976
41449
40976
41417
0
+441.00(+1.08%)
May 04, 2006
40926
41258
40894
40976
0
+56.00(+0.14%)
May 03, 2006
41016
41068
40574
40920
0
-97.00(-0.24%)
May 02, 2006
40365
41017
40277
41017
0
+654.00(+1.62%)
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.