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
Personal Computers Sector
(CIX:
MSECTOR811
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2012
3034
3052
3017
3041
0
+24.54(+0.81%)
Jan 30, 2012
2966
3023
2963
3016
0
+38.49(+1.29%)
Jan 27, 2012
2958
2986
2954
2978
0
+17.06(+0.58%)
Jan 26, 2012
2986
2989
2950
2961
0
-13.80(-0.46%)
Jan 25, 2012
3022
3024
2953
2975
0
+162.29(+5.77%)
Jan 24, 2012
2841
2843
2806
2812
0
-43.71(-1.53%)
Jan 23, 2012
2825
2864
2822
2856
0
+46.54(+1.66%)
Jan 20, 2012
2852
2855
2803
2810
0
-45.06(-1.58%)
Jan 19, 2012
2868
2878
2844
2855
0
-6.29(-0.22%)
Jan 18, 2012
2845
2864
2840
2861
0
+31.09(+1.10%)
Jan 17, 2012
2826
2839
2818
2830
0
+32.76(+1.17%)
Jan 13, 2012
2797
2797
2797
0
-10.51(-0.37%)
Jan 12, 2012
2812
2817
2789
2808
0
-5.13(-0.18%)
Jan 11, 2012
2812
2815
2789
2813
0
-4.53(-0.16%)
Jan 10, 2012
2833
2836
2805
2817
0
+12.32(+0.44%)
Jan 09, 2012
2826
2843
2799
2805
0
-1.34(-0.05%)
Jan 06, 2012
2788
2810
2784
2806
0
+29.16(+1.05%)
Jan 05, 2012
2756
2781
2741
2777
0
+30.30(+1.10%)
Jan 04, 2012
2725
2755
2718
2747
0
+57.07(+2.12%)
Dec 30, 2011
2693
2699
2680
2690
0
-2.30(-0.09%)
Dec 29, 2011
2681
2696
2662
2692
0
+16.41(+0.61%)
Dec 28, 2011
2704
2713
2667
2676
0
-26.37(-0.98%)
Dec 27, 2011
2681
2719
2680
2702
0
+19.39(+0.72%)
Dec 23, 2011
2683
2683
2683
0
+45.14(+1.71%)
Dec 21, 2011
2643
2648
2608
2637
0
-2.33(-0.09%)
Dec 20, 2011
2586
2643
2583
2640
0
+90.94(+3.57%)
Dec 19, 2011
2555
2571
2538
2549
0
+3.18(+0.12%)
Dec 16, 2011
2542
2569
2536
2546
0
+12.67(+0.50%)
Dec 15, 2011
2562
2566
2528
2533
0
-7.76(-0.31%)
Dec 14, 2011
2583
2588
2524
2541
0
-55.19(-2.13%)
Dec 13, 2011
2626
2643
2584
2596
0
-21.56(-0.82%)
Dec 12, 2011
2617
2633
2600
2617
0
-15.49(-0.59%)
Dec 09, 2011
2623
2637
2609
2633
0
+21.85(+0.84%)
Dec 08, 2011
2619
2645
2608
2611
0
+4.95(+0.19%)
Dec 07, 2011
2610
2619
2588
2606
0
-11.07(-0.42%)
Dec 06, 2011
2628
2642
2607
2617
0
-13.63(-0.52%)
Dec 05, 2011
2635
2653
2613
2631
0
+23.31(+0.89%)
Dec 02, 2011
2611
2636
2601
2608
0
+9.79(+0.38%)
Dec 01, 2011
2562
2605
2550
2598
0
+36.05(+1.41%)
Nov 30, 2011
2550
2563
2531
2562
0
+65.71(+2.63%)
Nov 29, 2011
2513
2534
2476
2496
0
-18.61(-0.74%)
Nov 28, 2011
2486
2519
2473
2515
0
+88.79(+3.66%)
Nov 25, 2011
2456
2476
2423
2426
0
-22.16(-0.91%)
Nov 23, 2011
2448
2448
2448
0
-65.44(-2.60%)
Nov 22, 2011
2478
2523
2477
2513
0
+45.99(+1.86%)
Nov 21, 2011
2474
2486
2445
2467
0
-37.11(-1.48%)
Nov 18, 2011
2529
2539
2504
2505
0
-15.55(-0.62%)
Nov 17, 2011
2562
2567
2505
2520
0
-48.16(-1.88%)
Nov 16, 2011
2598
2613
2564
2568
0
-31.24(-1.20%)
Nov 15, 2011
2545
2605
2536
2599
0
+63.07(+2.49%)
Nov 14, 2011
2563
2576
2528
2536
0
-33.58(-1.31%)
Nov 11, 2011
2580
2597
2540
2570
0
+1.03(+0.04%)
Nov 10, 2011
2642
2645
2547
2569
0
-60.39(-2.30%)
Nov 09, 2011
2645
2671
2622
2629
0
-77.46(-2.86%)
Nov 08, 2011
2683
2719
2674
2707
0
+40.76(+1.53%)
Nov 07, 2011
2665
2668
2639
2666
0
-0.85(-0.03%)
Nov 04, 2011
2680
2689
2658
2667
0
-21.30(-0.79%)
Nov 03, 2011
2662
2691
2634
2688
0
+37.75(+1.42%)
Nov 02, 2011
2665
2671
2633
2650
0
+9.46(+0.36%)
Nov 01, 2011
2649
2663
2620
2641
0
-59.51(-2.20%)
Oct 31, 2011
2689
2732
2677
2700
0
+1031.14(+61.77%)
Oct 28, 2011
1661
1672
1641
1669
0
-1036.48(-38.31%)
Oct 27, 2011
2723
2734
2685
2706
0
+1077.42(+66.16%)
Oct 26, 2011
1620
1639
1581
1628
0
+30.71(+1.92%)
Oct 25, 2011
1604
1618
1580
1598
0
-9.22(-0.57%)
Oct 24, 2011
1564
1612
1563
1607
0
-1012.52(-38.65%)
Oct 21, 2011
2652
2663
2605
2619
0
-12.80(-0.49%)
Oct 20, 2011
2667
2670
2621
2632
0
-30.87(-1.16%)
Oct 19, 2011
2686
2732
2657
2663
0
-152.04(-5.40%)
Oct 18, 2011
2807
2833
2767
2815
0
+18.81(+0.67%)
Oct 17, 2011
2812
2844
2770
2796
0
-20.37(-0.72%)
Oct 14, 2011
2783
2817
2771
2817
0
+87.23(+3.20%)
Oct 13, 2011
2704
2731
2690
2729
0
+40.11(+1.49%)
Oct 12, 2011
2722
2735
2675
2689
0
+12.50(+0.47%)
Oct 11, 2011
2626
2696
2619
2677
0
+72.09(+2.77%)
Oct 10, 2011
2537
2605
2531
2605
0
+127.76(+5.16%)
Oct 07, 2011
2517
2531
2468
2477
0
-50.18(-1.99%)
Oct 06, 2011
2558
2573
2487
2527
0
-3.38(-0.13%)
Oct 05, 2011
2456
2541
2408
2531
0
+45.98(+1.85%)
Oct 04, 2011
2487
2543
2360
2485
0
-5.45(-0.22%)
Oct 03, 2011
2527
2546
2481
2490
0
-44.44(-1.75%)
Sep 30, 2011
2577
2590
2534
2534
0
-66.19(-2.55%)
Sep 29, 2011
2674
2677
2570
2601
0
-40.26(-1.52%)
Sep 28, 2011
2664
2690
2637
2641
0
-17.23(-0.65%)
Sep 27, 2011
2715
2724
2648
2658
0
-19.10(-0.71%)
Sep 26, 2011
2653
2682
2598
2677
0
-2.74(-0.10%)
Sep 23, 2011
2649
2696
2646
2680
0
+20.24(+0.76%)
Sep 22, 2011
2658
2715
2625
2660
0
-72.34(-2.65%)
Sep 21, 2011
2781
2798
2731
2732
0
-10.43(-0.38%)
Sep 20, 2011
2755
2805
2728
2743
0
+11.40(+0.42%)
Sep 19, 2011
2642
2743
2627
2731
0
+64.92(+2.43%)
Sep 16, 2011
2637
2669
2631
2666
0
+45.37(+1.73%)
Sep 15, 2011
2608
2626
2597
2621
0
+28.15(+1.09%)
Sep 14, 2011
2576
2613
2566
2593
0
+34.85(+1.36%)
Sep 13, 2011
2541
2569
2529
2558
0
+31.30(+1.24%)
Sep 12, 2011
2478
2533
2471
2527
0
+17.92(+0.71%)
Sep 09, 2011
2551
2565
2493
2509
0
-45.76(-1.79%)
Sep 08, 2011
2545
2586
2542
2554
0
-1.26(-0.05%)
Sep 07, 2011
2565
2566
2541
2556
0
+29.61(+1.17%)
Sep 06, 2011
2445
2530
2438
2526
0
+35.37(+1.42%)
Sep 02, 2011
2491
2491
2491
0
-48.85(-1.92%)
Sep 01, 2011
2572
2583
2538
2540
0
-25.55(-1.00%)
Aug 31, 2011
2602
2613
2545
2565
0
-31.90(-1.23%)
Aug 30, 2011
2586
2610
2571
2597
0
+3.13(+0.12%)
Aug 29, 2011
2581
2604
2579
2594
0
+42.94(+1.68%)
Aug 26, 2011
2468
2555
2465
2551
0
+66.86(+2.69%)
Aug 25, 2011
2437
2502
2430
2484
0
-21.08(-0.84%)
Aug 24, 2011
2487
2523
2465
2505
0
+15.92(+0.64%)
Aug 23, 2011
2400
2489
2379
2489
0
+114.15(+4.81%)
Aug 22, 2011
2428
2431
2365
2375
0
+2.78(+0.12%)
Aug 19, 2011
2408
2448
2369
2372
0
-58.82(-2.42%)
Aug 18, 2011
2462
2473
2396
2431
0
-94.29(-3.73%)
Aug 17, 2011
2542
2559
2509
2525
0
-20.33(-0.80%)
Aug 16, 2011
2549
2566
2513
2546
0
-14.31(-0.56%)
Aug 15, 2011
2531
2570
2521
2560
0
+47.52(+1.89%)
Aug 12, 2011
2517
2531
2491
2513
0
+22.18(+0.89%)
Aug 11, 2011
2459
2503
2422
2490
0
+75.19(+3.11%)
Aug 10, 2011
2467
2492
2407
2415
0
-73.34(-2.95%)
Aug 09, 2011
2458
2492
2359
2488
0
+134.23(+5.70%)
Aug 08, 2011
2413
2454
2353
2354
0
-139.86(-5.61%)
Aug 05, 2011
2539
2559
2419
2494
0
-22.32(-0.89%)
Aug 04, 2011
2599
2612
2516
2516
0
-105.01(-4.01%)
Aug 03, 2011
2610
2628
2551
2621
0
+23.96(+0.92%)
Aug 02, 2011
2655
2659
2594
2597
0
-54.15(-2.04%)
Aug 01, 2011
2660
2673
2621
2652
0
+38.69(+1.48%)
Jul 29, 2011
2597
2646
2572
2613
0
-12.29(-0.47%)
Jul 28, 2011
2622
2660
2600
2625
0
-3.31(-0.13%)
Jul 27, 2011
2684
2697
2625
2629
0
-75.16(-2.78%)
Jul 26, 2011
2682
2712
2680
2704
0
+30.10(+1.13%)
Jul 25, 2011
2620
2684
2615
2674
0
+33.49(+1.27%)
Jul 22, 2011
2623
2654
2605
2640
0
+36.18(+1.39%)
Jul 21, 2011
2606
2626
2583
2604
0
-2.75(-0.11%)
Jul 20, 2011
2662
2665
2598
2607
0
+63.24(+2.49%)
Jul 19, 2011
2544
2555
2516
2543
0
+26.74(+1.06%)
Jul 18, 2011
2466
2524
2463
2517
0
+52.50(+2.13%)
Jul 15, 2011
2438
2465
2425
2464
0
+47.62(+1.97%)
Jul 14, 2011
2436
2445
2406
2417
0
+0.47(+0.02%)
Jul 13, 2011
2419
2432
2405
2416
0
+26.09(+1.09%)
Jul 12, 2011
2389
2417
2356
2390
0
-2.80(-0.12%)
Jul 11, 2011
2411
2433
2384
2393
0
-41.39(-1.70%)
Jul 08, 2011
2393
2436
2384
2434
0
+15.36(+0.64%)
Jul 07, 2011
2401
2425
2396
2419
0
+36.57(+1.54%)
Jul 06, 2011
2366
2398
2347
2382
0
+13.49(+0.57%)
Jul 05, 2011
2329
2373
2325
2369
0
+38.05(+1.63%)
Jul 01, 2011
2331
2331
2331
0
+50.71(+2.22%)
Jun 30, 2011
2272
2284
2259
2280
0
+13.20(+0.58%)
Jun 29, 2011
2275
2282
2247
2267
0
-2.36(-0.10%)
Jun 28, 2011
2259
2279
2257
2269
0
+20.74(+0.92%)
Jun 27, 2011
2232
2261
2216
2248
0
+35.22(+1.59%)
Jun 24, 2011
2247
2260
2205
2213
0
-34.38(-1.53%)
Jun 23, 2011
2169
2251
2163
2248
0
+53.92(+2.46%)
Jun 22, 2011
2211
2235
2192
2194
0
-18.10(-0.82%)
Jun 21, 2011
2158
2216
2146
2212
0
+63.31(+2.95%)
Jun 20, 2011
2145
2164
2115
2148
0
-28.26(-1.30%)
Jun 17, 2011
2232
2234
2170
2177
0
-30.04(-1.36%)
Jun 16, 2011
2218
2232
2164
2207
0
-9.68(-0.44%)
Jun 15, 2011
2235
2241
2204
2216
0
-36.66(-1.63%)
Jun 14, 2011
2235
2258
2229
2253
0
+40.23(+1.82%)
Jun 13, 2011
2213
2225
2200
2213
0
+8.28(+0.38%)
Jun 10, 2011
2236
2244
2202
2205
0
-37.05(-1.65%)
Jun 09, 2011
2252
2256
2235
2242
0
-4.25(-0.19%)
Jun 08, 2011
2244
2265
2236
2246
0
-2.04(-0.09%)
Jun 07, 2011
2287
2288
2246
2248
0
-37.07(-1.62%)
Jun 06, 2011
2332
2343
2279
2285
0
-29.34(-1.27%)
Jun 03, 2011
2312
2329
2305
2314
0
+71.99(+3.21%)
May 24, 2011
2263
2269
2237
2242
0
-14.12(-0.63%)
May 23, 2011
2233
2272
2226
2256
0
-11.65(-0.51%)
May 20, 2011
2299
2308
2267
2268
0
-36.90(-1.60%)
May 19, 2011
2319
2321
2293
2305
0
-1.14(-0.05%)
May 18, 2011
2286
2316
2279
2306
0
+33.77(+1.49%)
May 17, 2011
2246
2277
2237
2272
0
+16.22(+0.72%)
May 16, 2011
2297
2310
2251
2256
0
-49.05(-2.13%)
May 13, 2011
2339
2344
2304
2305
0
-41.07(-1.75%)
May 12, 2011
2344
2351
2316
2346
0
-4.95(-0.21%)
May 11, 2011
2358
2369
2333
2351
0
-9.61(-0.41%)
May 10, 2011
2355
2363
2341
2361
0
+14.19(+0.60%)
May 09, 2011
2345
2358
2337
2347
0
+8.07(+0.35%)
May 06, 2011
2358
2365
2335
2339
0
+1.10(+0.05%)
May 05, 2011
2346
2369
2331
2338
0
-16.52(-0.70%)
May 04, 2011
2345
2369
2335
2354
0
+8.95(+0.38%)
May 03, 2011
2338
2355
2323
2345
0
+16.41(+0.70%)
May 02, 2011
2327
2358
2323
2329
0
-24.09(-1.02%)
Apr 29, 2011
2335
2380
2328
2353
0
+16.22(+0.69%)
Apr 28, 2011
2331
2357
2327
2337
0
-18.89(-0.80%)
Apr 27, 2011
2369
2371
2335
2355
0
-2.68(-0.11%)
Apr 26, 2011
2374
2389
2346
2358
0
-11.23(-0.47%)
Apr 25, 2011
2363
2374
2350
2369
0
+15.64(+0.66%)
Apr 21, 2011
2380
2382
2338
2354
0
+52.17(+2.27%)
Apr 20, 2011
2307
2324
2294
2302
0
+31.83(+1.40%)
Apr 19, 2011
2238
2271
2226
2270
0
+39.17(+1.76%)
Apr 18, 2011
2195
2233
2155
2231
0
+24.35(+1.10%)
Apr 15, 2011
2243
2245
2201
2206
0
-30.92(-1.38%)
Apr 14, 2011
2255
2263
2234
2237
0
-28.83(-1.27%)
Apr 13, 2011
2252
2268
2236
2266
0
+32.14(+1.44%)
Apr 12, 2011
2219
2242
2216
2234
0
+11.13(+0.50%)
Apr 11, 2011
2242
2254
2216
2223
0
-25.85(-1.15%)
Apr 08, 2011
2282
2284
2241
2249
0
-22.03(-0.97%)
Apr 07, 2011
2270
2286
2255
2271
0
+1.01(+0.04%)
Apr 06, 2011
2286
2306
2260
2270
0
-0.78(-0.03%)
Apr 05, 2011
2256
2294
2250
2270
0
-11.86(-0.52%)
Apr 04, 2011
2303
2305
2263
2282
0
-21.90(-0.95%)
Apr 01, 2011
2349
2352
2295
2304
0
-26.47(-1.14%)
Mar 31, 2011
2318
2340
2315
2331
0
-2.41(-0.10%)
Mar 30, 2011
2333
2348
2323
2333
0
-16.00(-0.68%)
Mar 29, 2011
2328
2351
2317
2349
0
+2.95(+0.13%)
Mar 28, 2011
2367
2374
2346
2346
0
-10.22(-0.43%)
Mar 25, 2011
2334
2362
2325
2356
0
+39.43(+1.70%)
Mar 24, 2011
2297
2325
2277
2317
0
+36.35(+1.59%)
Mar 23, 2011
2277
2288
2255
2280
0
-7.69(-0.34%)
Mar 22, 2011
2296
2298
2274
2288
0
+11.73(+0.52%)
Mar 21, 2011
2275
2283
2251
2276
0
+55.68(+2.51%)
Mar 18, 2011
2257
2267
2213
2221
0
-18.12(-0.81%)
Mar 17, 2011
2256
2273
2214
2239
0
+26.98(+1.22%)
Mar 16, 2011
2291
2297
2187
2212
0
-100.91(-4.36%)
Mar 15, 2011
2289
2328
2275
2313
0
-53.46(-2.26%)
Mar 14, 2011
2366
2388
2351
2366
0
+5.66(+0.24%)
Mar 11, 2011
2317
2363
2315
2361
0
+33.22(+1.43%)
Mar 10, 2011
2340
2347
2310
2327
0
-38.10(-1.61%)
Mar 09, 2011
2379
2381
2352
2365
0
-21.53(-0.90%)
Mar 08, 2011
2381
2398
2362
2387
0
+4.28(+0.18%)
Mar 07, 2011
2424
2426
2354
2383
0
-31.20(-1.29%)
Mar 04, 2011
2417
2418
2398
2414
0
+1.00(+0.04%)
Mar 03, 2011
2396
2416
2388
2413
0
+49.47(+2.09%)
Mar 02, 2011
2349
2380
2338
2363
0
+17.76(+0.76%)
Mar 01, 2011
2390
2392
2335
2346
0
-29.48(-1.24%)
Feb 28, 2011
2355
2387
2354
2375
0
+40.06(+1.72%)
Feb 25, 2011
2318
2339
2311
2335
0
+33.49(+1.46%)
Feb 24, 2011
2309
2318
2271
2302
0
+0.82(+0.04%)
Feb 23, 2011
2277
2314
2273
2301
0
+24.20(+1.06%)
Feb 22, 2011
2299
2323
2270
2277
0
-77.13(-3.28%)
Feb 18, 2011
2354
2354
2354
0
-46.42(-1.93%)
Feb 17, 2011
2394
2415
2388
2400
0
-32.52(-1.34%)
Feb 16, 2011
2408
2448
2404
2433
0
+41.10(+1.72%)
Feb 15, 2011
2388
2394
2376
2392
0
+2.11(+0.09%)
Feb 14, 2011
2374
2393
2372
2389
0
+15.87(+0.67%)
Feb 11, 2011
2358
2380
2351
2374
0
+15.75(+0.67%)
Feb 10, 2011
2375
2393
2316
2358
0
-22.97(-0.96%)
Feb 09, 2011
2362
2387
2359
2381
0
+18.65(+0.79%)
Feb 08, 2011
2354
2368
2343
2362
0
+18.86(+0.80%)
Feb 07, 2011
2318
2353
2316
2343
0
+34.36(+1.49%)
Feb 04, 2011
2290
2311
2288
2309
0
+19.97(+0.87%)
Feb 03, 2011
2290
2294
2256
2289
0
-4.39(-0.19%)
Feb 02, 2011
2290
2300
2284
2293
0
-0.87(-0.04%)
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.