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
Paper & Paper Products Sector
(CIX:
MSECTOR324
)
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, 2013
2276
2313
2279
2287
0
-3.68(-0.16%)
Jan 30, 2013
2295
2324
2272
2291
0
-11.13(-0.48%)
Jan 29, 2013
2276
2320
2262
2302
0
-5.49(-0.24%)
Jan 28, 2013
2308
2325
2287
2308
0
-15.54(-0.67%)
Jan 25, 2013
2313
2333
2302
2323
0
+8.70(+0.38%)
Jan 24, 2013
2305
2336
2292
2315
0
+6.71(+0.29%)
Jan 23, 2013
2276
2322
2267
2308
0
+30.32(+1.33%)
Jan 22, 2013
2265
2285
2253
2278
0
+0.79(+0.03%)
Jan 21, 2013
2253
2281
2255
2277
0
+0.00(+0.00%)
Jan 18, 2013
2253
2281
2255
2277
0
+13.60(+0.60%)
Jan 17, 2013
2237
2286
2226
2263
0
+37.44(+1.68%)
Jan 16, 2013
2215
2240
2213
2226
0
-11.34(-0.51%)
Jan 15, 2013
2218
2244
2205
2237
0
+3.04(+0.14%)
Jan 14, 2013
2198
2240
2203
2234
0
+27.69(+1.26%)
Jan 12, 2013
2188
2213
2172
2206
0
+0.00(+0.00%)
Jan 11, 2013
2188
2213
2172
2206
0
+7.97(+0.36%)
Jan 10, 2013
2224
2226
2172
2198
0
-17.31(-0.78%)
Jan 09, 2013
2202
2236
2198
2216
0
+1.88(+0.08%)
Jan 08, 2013
2210
2233
2200
2214
0
-15.18(-0.68%)
Jan 07, 2013
2221
2241
2206
2229
0
-5.32(-0.24%)
Jan 04, 2013
2213
2242
2201
2234
0
+24.13(+1.09%)
Jan 03, 2013
2211
2223
2187
2210
0
+0.10(+0.00%)
Jan 02, 2013
2191
2219
2170
2210
0
+16.68(+0.76%)
Dec 31, 2012
2148
2198
2142
2193
0
+35.88(+1.66%)
Dec 28, 2012
2165
2179
2150
2158
0
-27.28(-1.25%)
Dec 27, 2012
2186
2197
2159
2185
0
-1.02(-0.05%)
Dec 26, 2012
2181
2204
2169
2186
0
+6.74(+0.31%)
Dec 24, 2012
2158
2194
2155
2179
0
+6.20(+0.29%)
Dec 21, 2012
2165
2187
2144
2173
0
-16.11(-0.74%)
Dec 20, 2012
2160
2195
2152
2189
0
+30.00(+1.39%)
Dec 19, 2012
2159
2174
2142
2159
0
-0.36(-0.02%)
Dec 18, 2012
2125
2163
2113
2159
0
+39.34(+1.86%)
Dec 17, 2012
2109
2128
2093
2120
0
+15.60(+0.74%)
Dec 14, 2012
2083
2118
2084
2104
0
+8.80(+0.42%)
Dec 13, 2012
2096
2119
2082
2096
0
-2.61(-0.12%)
Dec 12, 2012
2103
2121
2081
2098
0
+3.59(+0.17%)
Dec 11, 2012
2078
2103
2068
2095
0
+28.73(+1.39%)
Dec 10, 2012
2048
2074
2029
2066
0
+14.25(+0.69%)
Dec 07, 2012
2055
2067
2034
2052
0
+1.80(+0.09%)
Dec 06, 2012
2036
2062
2029
2050
0
+2.83(+0.14%)
Dec 05, 2012
2047
2067
2011
2047
0
-11.08(-0.54%)
Dec 04, 2012
2058
2091
2048
2058
0
-28.78(-1.38%)
Nov 30, 2012
2090
2103
2063
2087
0
-3.32(-0.16%)
Nov 29, 2012
2080
2099
2058
2090
0
+16.26(+0.78%)
Nov 28, 2012
2037
2077
2021
2074
0
+26.25(+1.28%)
Nov 27, 2012
2033
2072
2024
2048
0
+1.24(+0.06%)
Nov 26, 2012
2032
2061
2023
2046
0
-9.32(-0.45%)
Nov 24, 2012
2019
2060
2018
2056
0
+0.00(+0.00%)
Nov 23, 2012
2019
2060
2018
2056
0
+36.47(+1.81%)
Nov 22, 2012
2014
2027
2003
2019
0
+0.00(+0.00%)
Nov 21, 2012
2014
2027
2003
2019
0
+9.51(+0.47%)
Nov 20, 2012
2008
2023
1987
2010
0
-4.97(-0.25%)
Nov 19, 2012
1975
2021
1971
2015
0
+54.03(+2.76%)
Nov 16, 2012
1926
1966
1899
1961
0
+36.63(+1.90%)
Nov 15, 2012
1925
1959
1912
1924
0
-9.50(-0.49%)
Nov 14, 2012
1974
1978
1927
1934
0
-41.07(-2.08%)
Nov 13, 2012
1974
1994
1952
1975
0
-12.95(-0.65%)
Nov 12, 2012
1994
2006
1970
1988
0
-7.33(-0.37%)
Nov 09, 2012
1981
2034
1970
1995
0
+1.42(+0.07%)
Nov 08, 2012
2022
2031
1982
1994
0
-21.08(-1.05%)
Nov 07, 2012
2027
2044
2003
2015
0
-46.45(-2.25%)
Nov 06, 2012
2037
2077
2040
2061
0
+15.98(+0.78%)
Nov 05, 2012
2039
2065
2018
2045
0
-7.57(-0.37%)
Nov 02, 2012
2094
2114
2032
2053
0
-56.59(-2.68%)
Nov 01, 2012
2052
2116
2049
2109
0
+45.19(+2.19%)
Oct 31, 2012
2058
2088
2034
2064
0
+4.40(+0.21%)
Oct 30, 2012
2060
2060
2060
0
+0.00(+0.00%)
Oct 29, 2012
2060
2060
2060
2060
0
+0.00(+0.00%)
Oct 26, 2012
2038
2071
2029
2060
0
+12.71(+0.62%)
Oct 25, 2012
2054
2082
2021
2047
0
-23.96(-1.16%)
Oct 24, 2012
2097
2120
2058
2071
0
-9.10(-0.44%)
Oct 23, 2012
2071
2101
2061
2080
0
-29.90(-1.42%)
Oct 19, 2012
2137
2145
2094
2110
0
-35.50(-1.65%)
Oct 18, 2012
2132
2163
2121
2145
0
+12.87(+0.60%)
Oct 17, 2012
2139
2161
2109
2133
0
-3.41(-0.16%)
Oct 16, 2012
2109
2147
2102
2136
0
+33.83(+1.61%)
Oct 15, 2012
2063
2107
2063
2102
0
+31.88(+1.54%)
Oct 12, 2012
2072
2098
2058
2070
0
-9.52(-0.46%)
Oct 11, 2012
2081
2098
2062
2080
0
+17.63(+0.85%)
Oct 10, 2012
2054
2077
2045
2062
0
-4.04(-0.20%)
Oct 09, 2012
2066
2090
2056
2066
0
-12.10(-0.58%)
Oct 08, 2012
2062
2089
2056
2078
0
-10.90(-0.52%)
Oct 06, 2012
2090
2118
2076
2089
0
+0.00(+0.00%)
Oct 05, 2012
2080
2118
2076
2089
0
+10.15(+0.49%)
Oct 04, 2012
2077
2096
2063
2079
0
-0.11(-0.01%)
Oct 03, 2012
2070
2097
2060
2079
0
+1.75(+0.08%)
Oct 02, 2012
2081
2096
2063
2077
0
+1.44(+0.07%)
Oct 01, 2012
2090
2107
2065
2076
0
-7.80(-0.37%)
Sep 28, 2012
2072
2098
2056
2084
0
-3.30(-0.16%)
Sep 27, 2012
2071
2096
2059
2087
0
+18.95(+0.92%)
Sep 26, 2012
2056
2087
2045
2068
0
-6.55(-0.32%)
Sep 25, 2012
2095
2117
2067
2075
0
-24.70(-1.18%)
Sep 24, 2012
2087
2115
2068
2099
0
+53.38(+2.61%)
Sep 21, 2012
2063
2087
2031
2046
0
+33.43(+1.66%)
Sep 20, 2012
1986
2020
1973
2013
0
+12.54(+0.63%)
Sep 19, 2012
1996
2014
1975
2000
0
+10.44(+0.52%)
Sep 18, 2012
1991
2020
1969
1990
0
-0.48(-0.02%)
Sep 17, 2012
2022
2038
1982
1990
0
-62.86(-3.06%)
Sep 14, 2012
2046
2093
2033
2053
0
+11.46(+0.56%)
Sep 13, 2012
2014
2064
2002
2041
0
+28.48(+1.41%)
Sep 12, 2012
2001
2021
1986
2013
0
+17.13(+0.86%)
Sep 11, 2012
2006
2018
1986
1996
0
-15.77(-0.78%)
Sep 10, 2012
2015
2047
1992
2012
0
-46.51(-2.26%)
Sep 07, 2012
2035
2069
2030
2058
0
+36.62(+1.81%)
Sep 06, 2012
1976
2032
1981
2021
0
+57.99(+2.95%)
Sep 05, 2012
1961
1980
1947
1963
0
+0.78(+0.04%)
Sep 04, 2012
1972
1991
1936
1963
0
-11.76(-0.60%)
Sep 03, 2012
1981
1990
1955
1974
0
+0.54(+0.03%)
Aug 31, 2012
1980
1989
1954
1974
0
+8.68(+0.44%)
Aug 30, 2012
1973
1981
1947
1965
0
-18.27(-0.92%)
Aug 29, 2012
1965
1994
1953
1984
0
+21.08(+1.07%)
Aug 27, 2012
1962
1977
1953
1962
0
-2.55(-0.13%)
Aug 24, 2012
1942
1976
1939
1965
0
+10.82(+0.55%)
Aug 23, 2012
1963
1974
1945
1954
0
-104.61(-5.08%)
Aug 22, 2012
2043
2071
2031
2059
0
+13.22(+0.65%)
Aug 21, 2012
2040
2070
2034
2046
0
+6.23(+0.31%)
Aug 20, 2012
2029
2052
1996
2039
0
-9.05(-0.44%)
Aug 17, 2012
2045
2070
2030
2048
0
-0.45(-0.02%)
Aug 16, 2012
2012
2064
2015
2049
0
+29.60(+1.47%)
Aug 15, 2012
1990
2026
1986
2019
0
+12.44(+0.62%)
Aug 14, 2012
2015
2032
1989
2007
0
+2.08(+0.10%)
Aug 13, 2012
1968
2018
1968
2005
0
+32.06(+1.63%)
Aug 11, 2012
1950
1985
1940
1973
0
+0.00(+0.00%)
Aug 10, 2012
1950
1985
1940
1973
0
+19.07(+0.98%)
Aug 09, 2012
1944
1973
1933
1954
0
-6.69(-0.34%)
Aug 08, 2012
1959
1982
1947
1960
0
-16.20(-0.82%)
Aug 07, 2012
1960
1999
1958
1976
0
+1.38(+0.07%)
Aug 06, 2012
1969
1993
1956
1975
0
+20.96(+1.07%)
Aug 03, 2012
1929
1976
1932
1954
0
+45.09(+2.36%)
Aug 02, 2012
1895
1933
1875
1909
0
-17.92(-0.93%)
Aug 01, 2012
1952
1972
1921
1927
0
-23.99(-1.23%)
Jul 31, 2012
1951
1974
1938
1951
0
-12.13(-0.62%)
Jul 30, 2012
1965
1988
1946
1963
0
-12.74(-0.64%)
Jul 27, 2012
1945
1994
1936
1976
0
+45.57(+2.36%)
Jul 26, 2012
1938
1982
1912
1930
0
+32.47(+1.71%)
Jul 25, 2012
1910
1940
1878
1898
0
-13.10(-0.69%)
Jul 24, 2012
1929
1963
1884
1911
0
-23.15(-1.20%)
Jul 23, 2012
1923
1949
1904
1934
0
-19.75(-1.01%)
Jul 20, 2012
1960
1983
1938
1954
0
-25.86(-1.31%)
Jul 19, 2012
1974
2006
1947
1980
0
-1.52(-0.08%)
Jul 18, 2012
1944
1995
1933
1981
0
+26.30(+1.35%)
Jul 17, 2012
1904
1974
1903
1955
0
+52.60(+2.77%)
Jul 16, 2012
1903
1916
1870
1902
0
-5.71(-0.30%)
Jul 14, 2012
1860
1933
1863
1908
0
+0.00(+0.00%)
Jul 13, 2012
1860
1933
1863
1908
0
+43.00(+2.31%)
Jul 12, 2012
1840
1880
1826
1865
0
+6.86(+0.37%)
Jul 11, 2012
1834
1872
1823
1858
0
+35.69(+1.96%)
Jul 10, 2012
1837
1863
1808
1822
0
-16.93(-0.92%)
Jul 09, 2012
1829
1850
1817
1839
0
-6.46(-0.35%)
Jul 06, 2012
1832
1854
1828
1846
0
-20.46(-1.10%)
Jul 05, 2012
1859
1883
1846
1866
0
-8.22(-0.44%)
Jul 04, 2012
1842
1887
1833
1874
0
+0.00(+0.00%)
Jul 03, 2012
1842
1887
1833
1874
0
+32.96(+1.79%)
Jul 02, 2012
1826
1853
1802
1842
0
+10.13(+0.55%)
Jun 30, 2012
1814
1849
1804
1831
0
-1.83(-0.10%)
Jun 29, 2012
1814
1849
1804
1833
0
+54.46(+3.06%)
Jun 28, 2012
1784
1796
1748
1779
0
-19.98(-1.11%)
Jun 27, 2012
1783
1813
1784
1799
0
+10.90(+0.61%)
Jun 26, 2012
1785
1807
1774
1788
0
-3.43(-0.19%)
Jun 25, 2012
1811
1819
1777
1791
0
-47.09(-2.56%)
Jun 22, 2012
1817
1850
1805
1838
0
+23.12(+1.27%)
Jun 21, 2012
1862
1869
1810
1815
0
-43.45(-2.34%)
Jun 20, 2012
1859
1879
1843
1859
0
-9.90(-0.53%)
Jun 19, 2012
1841
1885
1832
1869
0
+36.77(+2.01%)
Jun 18, 2012
1819
1845
1797
1832
0
+2.58(+0.14%)
Jun 15, 2012
1813
1844
1805
1829
0
+15.30(+0.84%)
Jun 14, 2012
1799
1829
1793
1814
0
+8.29(+0.46%)
Jun 13, 2012
1823
1849
1799
1806
0
-33.27(-1.81%)
Jun 12, 2012
1823
1846
1809
1839
0
+23.96(+1.32%)
Jun 11, 2012
1869
1874
1812
1815
0
-31.98(-1.73%)
Jun 08, 2012
1828
1855
1805
1847
0
+8.90(+0.48%)
Jun 07, 2012
1850
1891
1831
1838
0
+4.91(+0.27%)
Jun 06, 2012
1781
1837
1787
1833
0
+57.59(+3.24%)
Jun 05, 2012
1756
1790
1750
1776
0
+12.97(+0.74%)
Jun 04, 2012
1784
1791
1736
1763
0
-20.40(-1.14%)
Jun 02, 2012
1781
1813
1770
1783
0
+0.00(+0.00%)
Jun 01, 2012
1781
1813
1770
1783
0
-48.35(-2.64%)
May 31, 2012
1833
1847
1802
1831
0
-2.15(-0.12%)
May 30, 2012
1856
1863
1823
1833
0
-43.32(-2.31%)
May 29, 2012
1855
1891
1848
1877
0
+40.42(+2.20%)
May 28, 2012
1839
1859
1822
1836
0
+0.00(+0.00%)
May 25, 2012
1839
1859
1822
1836
0
-11.09(-0.60%)
May 24, 2012
1847
1876
1821
1847
0
-10.79(-0.58%)
May 23, 2012
1817
1865
1802
1858
0
+11.96(+0.65%)
May 22, 2012
1859
1879
1832
1846
0
-14.44(-0.78%)
May 21, 2012
1815
1866
1808
1861
0
+49.10(+2.71%)
May 18, 2012
1816
1841
1799
1812
0
-10.16(-0.56%)
May 17, 2012
1868
1888
1818
1822
0
-54.48(-2.90%)
May 16, 2012
1912
1931
1872
1876
0
-37.09(-1.94%)
May 15, 2012
1898
1943
1893
1913
0
+4.99(+0.26%)
May 14, 2012
1909
1934
1895
1908
0
-30.11(-1.55%)
May 11, 2012
1915
1960
1917
1938
0
-2.77(-0.14%)
May 10, 2012
1967
1978
1930
1941
0
-6.96(-0.36%)
May 09, 2012
1929
1964
1912
1948
0
-15.13(-0.77%)
May 08, 2012
1968
1977
1921
1963
0
-20.95(-1.06%)
May 07, 2012
1965
2004
1967
1984
0
-0.70(-0.04%)
May 04, 2012
2007
2023
1970
1985
0
-42.37(-2.09%)
May 03, 2012
2054
2067
2015
2027
0
-27.45(-1.34%)
May 02, 2012
2046
2065
2027
2055
0
-3.90(-0.19%)
May 01, 2012
2054
2084
2032
2059
0
+4.32(+0.21%)
Apr 30, 2012
2075
2080
2037
2054
0
-26.54(-1.28%)
Apr 27, 2012
2067
2100
2056
2081
0
+8.34(+0.40%)
Apr 26, 2012
2060
2102
2045
2073
0
+0.68(+0.03%)
Apr 25, 2012
2043
2081
2042
2072
0
+39.64(+1.95%)
Apr 24, 2012
2007
2048
2008
2032
0
+18.25(+0.91%)
Apr 23, 2012
2016
2033
1994
2014
0
-41.45(-2.02%)
Apr 20, 2012
2060
2081
2046
2055
0
+9.75(+0.48%)
Apr 19, 2012
2046
2076
2029
2046
0
-5.35(-0.26%)
Apr 18, 2012
2047
2070
2039
2051
0
-13.54(-0.66%)
Apr 17, 2012
2048
2079
2041
2065
0
+18.48(+0.90%)
Apr 16, 2012
2044
2070
2032
2046
0
+1.11(+0.05%)
Apr 13, 2012
2049
2067
2032
2045
0
-18.90(-0.92%)
Apr 12, 2012
2023
2075
2028
2064
0
+34.00(+1.67%)
Apr 11, 2012
2031
2055
2013
2030
0
+14.78(+0.73%)
Apr 10, 2012
2068
2085
2009
2015
0
-66.68(-3.20%)
Apr 09, 2012
2075
2098
2070
2082
0
-41.83(-1.97%)
Apr 05, 2012
2112
2145
2106
2124
0
-5.72(-0.27%)
Apr 04, 2012
2121
2141
2108
2129
0
-14.43(-0.67%)
Apr 03, 2012
2132
2175
2127
2144
0
+1.32(+0.06%)
Apr 02, 2012
2127
2157
2122
2142
0
+1.49(+0.07%)
Mar 30, 2012
2148
2167
2122
2141
0
-0.29(-0.01%)
Mar 29, 2012
2104
2148
2103
2141
0
+9.19(+0.43%)
Mar 28, 2012
2154
2170
2114
2132
0
-38.39(-1.77%)
Mar 27, 2012
2181
2197
2163
2170
0
-7.67(-0.35%)
Mar 26, 2012
2165
2190
2154
2178
0
+37.21(+1.74%)
Mar 23, 2012
2118
2147
2098
2141
0
+18.76(+0.88%)
Mar 22, 2012
2127
2144
2100
2122
0
-38.48(-1.78%)
Mar 21, 2012
2153
2177
2146
2161
0
+4.38(+0.20%)
Mar 20, 2012
2143
2168
2133
2156
0
-16.00(-0.74%)
Mar 19, 2012
2171
2196
2155
2172
0
+1.15(+0.05%)
Mar 16, 2012
2179
2196
2156
2171
0
-25.62(-1.17%)
Mar 15, 2012
2180
2209
2160
2197
0
+7.49(+0.34%)
Mar 14, 2012
2198
2224
2172
2189
0
-30.69(-1.38%)
Mar 13, 2012
2185
2227
2175
2220
0
+48.99(+2.26%)
Mar 12, 2012
2176
2192
2155
2171
0
-9.98(-0.46%)
Mar 09, 2012
2168
2204
2160
2181
0
+6.02(+0.28%)
Mar 08, 2012
2144
2195
2143
2175
0
+40.51(+1.90%)
Mar 07, 2012
2138
2155
2099
2134
0
-32.60(-1.50%)
Mar 06, 2012
2002
2184
2151
2167
0
-32.77(-1.49%)
Mar 05, 2012
2020
2220
2184
2200
0
-8.68(-0.39%)
Mar 02, 2012
2015
2236
2186
2208
0
+11.21(+0.51%)
Mar 01, 2012
2194
2220
2173
2197
0
+13.87(+0.64%)
Feb 29, 2012
1997
2226
2165
2183
0
+11.94(+0.55%)
Feb 28, 2012
1974
2190
2138
2171
0
+18.11(+0.84%)
Feb 27, 2012
1936
2169
2105
2153
0
+25.60(+1.20%)
Feb 24, 2012
2126
2148
2115
2128
0
+3.31(+0.16%)
Feb 23, 2012
1930
2145
2095
2124
0
+11.35(+0.54%)
Feb 22, 2012
2119
2134
2101
2113
0
-14.53(-0.68%)
Feb 21, 2012
1957
2156
2114
2128
0
-3.35(-0.16%)
Feb 20, 2012
1966
2154
2111
2131
0
+4.60(+0.22%)
Feb 17, 2012
1962
2150
2106
2126
0
-6.51(-0.31%)
Feb 16, 2012
1920
2146
2087
2133
0
+40.03(+1.91%)
Feb 15, 2012
1934
2120
2079
2093
0
-12.07(-0.57%)
Feb 14, 2012
1928
2120
2084
2105
0
-10.49(-0.50%)
Feb 13, 2012
1911
2128
2078
2115
0
+40.81(+1.97%)
Feb 10, 2012
2058
2090
2040
2075
0
-8.15(-0.39%)
Feb 09, 2012
2063
2097
2053
2083
0
+14.92(+0.72%)
Feb 08, 2012
2059
2090
2050
2068
0
-3.47(-0.17%)
Feb 07, 2012
2054
2088
2044
2071
0
+1.45(+0.07%)
Feb 06, 2012
2063
2082
2047
2070
0
-3.47(-0.17%)
Feb 03, 2012
2062
2094
2049
2073
0
+29.64(+1.45%)
Feb 02, 2012
2037
2071
2032
2044
0
+15.26(+0.75%)
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.