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
Credit Services Sector
(CIX:
MSECTOR424
)
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 (%)
Oct 31, 2012
2598
2613
2568
2604
0
+11.29(+0.44%)
Oct 26, 2012
2592
2592
2592
0
+17.66(+0.69%)
Oct 25, 2012
2580
2595
2553
2575
0
+13.56(+0.53%)
Oct 24, 2012
2567
2592
2550
2561
0
-1.63(-0.06%)
Oct 23, 2012
2565
2586
2542
2563
0
-36.04(-1.39%)
Oct 19, 2012
2612
2636
2570
2599
0
-3.97(-0.15%)
Oct 18, 2012
2621
2638
2582
2603
0
-29.55(-1.12%)
Oct 17, 2012
2623
2643
2599
2632
0
+21.59(+0.83%)
Oct 16, 2012
2596
2625
2585
2611
0
+33.09(+1.28%)
Oct 15, 2012
2566
2592
2552
2578
0
-1.21(-0.05%)
Oct 12, 2012
2598
2611
2560
2579
0
-23.56(-0.91%)
Oct 11, 2012
2597
2617
2583
2602
0
+22.57(+0.87%)
Oct 10, 2012
2598
2607
2564
2580
0
-15.65(-0.60%)
Oct 09, 2012
2613
2629
2586
2596
0
-24.46(-0.93%)
Oct 08, 2012
2611
2628
2599
2620
0
-0.10(-0.00%)
Oct 06, 2012
2639
2646
2606
2620
0
+0.00(+0.00%)
Oct 05, 2012
2634
2646
2606
2620
0
-2.99(-0.11%)
Oct 04, 2012
2598
2634
2589
2623
0
+40.47(+1.57%)
Oct 03, 2012
2565
2591
2554
2583
0
+13.36(+0.52%)
Oct 02, 2012
2587
2597
2551
2569
0
-8.95(-0.35%)
Oct 01, 2012
2564
2604
2554
2578
0
+28.79(+1.13%)
Sep 28, 2012
2540
2568
2521
2549
0
-0.76(-0.03%)
Sep 27, 2012
2524
2562
2505
2550
0
+49.79(+1.99%)
Sep 26, 2012
2534
2540
2495
2500
0
-33.85(-1.34%)
Sep 25, 2012
2581
2597
2531
2534
0
-39.38(-1.53%)
Sep 24, 2012
2565
2590
2553
2574
0
-0.76(-0.03%)
Sep 21, 2012
2598
2610
2567
2574
0
-10.46(-0.40%)
Sep 20, 2012
2583
2602
2565
2585
0
-8.25(-0.32%)
Sep 19, 2012
2591
2611
2578
2593
0
+4.08(+0.16%)
Sep 18, 2012
2600
2607
2575
2589
0
-18.82(-0.72%)
Sep 17, 2012
2612
2627
2596
2608
0
-11.52(-0.44%)
Sep 14, 2012
2610
2635
2594
2619
0
+13.48(+0.52%)
Sep 13, 2012
2551
2618
2536
2606
0
+57.63(+2.26%)
Sep 12, 2012
2537
2567
2526
2548
0
+16.23(+0.64%)
Sep 11, 2012
2531
2546
2508
2532
0
-2.28(-0.09%)
Sep 10, 2012
2546
2560
2528
2534
0
-5.47(-0.22%)
Sep 07, 2012
2530
2550
2510
2540
0
+12.03(+0.48%)
Sep 06, 2012
2515
2544
2501
2528
0
+24.78(+0.99%)
Sep 05, 2012
2531
2542
2484
2503
0
-35.37(-1.39%)
Sep 04, 2012
2521
2551
2511
2538
0
+8.86(+0.35%)
Aug 31, 2012
2529
2529
2529
0
+31.92(+1.28%)
Aug 30, 2012
2502
2514
2479
2498
0
-17.33(-0.69%)
Aug 29, 2012
2519
2529
2501
2515
0
-2.86(-0.11%)
Aug 27, 2012
2524
2538
2503
2518
0
-2.68(-0.11%)
Aug 24, 2012
2478
2528
2474
2520
0
+38.29(+1.54%)
Aug 23, 2012
2490
2504
2475
2482
0
-15.04(-0.60%)
Aug 22, 2012
2486
2518
2473
2497
0
+10.09(+0.41%)
Aug 21, 2012
2501
2518
2479
2487
0
-8.33(-0.33%)
Aug 20, 2012
2511
2519
2481
2495
0
-25.80(-1.02%)
Aug 17, 2012
2517
2528
2495
2521
0
+13.62(+0.54%)
Aug 16, 2012
2474
2520
2468
2508
0
+33.78(+1.37%)
Aug 15, 2012
2460
2485
2450
2474
0
+12.59(+0.51%)
Aug 14, 2012
2479
2494
2453
2461
0
-8.49(-0.34%)
Aug 13, 2012
2468
2483
2443
2470
0
-2.28(-0.09%)
Aug 11, 2012
2471
2485
2446
2472
0
+0.00(+0.00%)
Aug 10, 2012
2471
2485
2446
2472
0
-8.06(-0.32%)
Aug 09, 2012
2501
2514
2467
2480
0
-29.76(-1.19%)
Aug 08, 2012
2496
2527
2481
2510
0
-1.91(-0.08%)
Aug 07, 2012
2502
2535
2496
2512
0
+18.66(+0.75%)
Aug 06, 2012
2516
2528
2487
2493
0
-18.01(-0.72%)
Aug 03, 2012
2483
2524
2473
2511
0
+62.71(+2.56%)
Aug 02, 2012
2438
2467
2415
2448
0
-15.50(-0.63%)
Aug 01, 2012
2498
2507
2458
2464
0
-29.38(-1.18%)
Jul 31, 2012
2509
2520
2472
2493
0
-23.12(-0.92%)
Jul 30, 2012
2517
2544
2503
2516
0
-11.95(-0.47%)
Jul 27, 2012
2498
2542
2473
2528
0
+40.91(+1.64%)
Jul 26, 2012
2458
2505
2433
2487
0
+66.49(+2.75%)
Jul 25, 2012
2415
2439
2389
2421
0
+14.03(+0.58%)
Jul 24, 2012
2419
2431
2384
2407
0
-11.15(-0.46%)
Jul 23, 2012
2397
2431
2374
2418
0
-20.04(-0.82%)
Jul 20, 2012
2439
2471
2420
2438
0
-16.92(-0.69%)
Jul 19, 2012
2481
2514
2426
2455
0
-30.13(-1.21%)
Jul 18, 2012
2489
2516
2469
2485
0
-16.55(-0.66%)
Jul 17, 2012
2508
2521
2461
2502
0
+11.56(+0.46%)
Jul 16, 2012
2471
2509
2457
2490
0
+15.18(+0.61%)
Jul 14, 2012
2436
2480
2430
2475
0
+0.00(+0.00%)
Jul 13, 2012
2436
2480
2430
2475
0
+45.45(+1.87%)
Jul 12, 2012
2439
2452
2408
2429
0
-34.08(-1.38%)
Jul 11, 2012
2459
2476
2433
2464
0
+3.84(+0.16%)
Jul 10, 2012
2487
2514
2448
2460
0
-17.62(-0.71%)
Jul 09, 2012
2474
2487
2453
2477
0
-3.21(-0.13%)
Jul 06, 2012
2471
2494
2461
2481
0
-18.18(-0.73%)
Jul 05, 2012
2499
2520
2478
2499
0
-12.94(-0.52%)
Jul 03, 2012
2512
2512
2512
0
+19.57(+0.79%)
Jul 02, 2012
2467
2498
2454
2492
0
+29.51(+1.20%)
Jun 30, 2012
2451
2467
2434
2463
0
-0.72(-0.03%)
Jun 29, 2012
2451
2468
2434
2463
0
+58.99(+2.45%)
Jun 28, 2012
2382
2410
2361
2404
0
-0.58(-0.02%)
Jun 27, 2012
2388
2416
2377
2405
0
+27.37(+1.15%)
Jun 26, 2012
2367
2392
2352
2378
0
+13.11(+0.55%)
Jun 25, 2012
2363
2384
2347
2364
0
-29.31(-1.22%)
Jun 22, 2012
2398
2414
2374
2394
0
+15.01(+0.63%)
Jun 21, 2012
2438
2447
2373
2379
0
-52.23(-2.15%)
Jun 20, 2012
2431
2454
2406
2431
0
+4.48(+0.18%)
Jun 19, 2012
2393
2440
2385
2426
0
+43.54(+1.83%)
Jun 18, 2012
2379
2400
2362
2383
0
-5.90(-0.25%)
Jun 15, 2012
2364
2396
2345
2389
0
+43.09(+1.84%)
Jun 14, 2012
2335
2359
2314
2346
0
+17.47(+0.75%)
Jun 13, 2012
2360
2378
2316
2328
0
-44.23(-1.86%)
Jun 12, 2012
2335
2378
2318
2372
0
+47.06(+2.02%)
Jun 11, 2012
2385
2393
2322
2325
0
-34.03(-1.44%)
Jun 08, 2012
2317
2361
2306
2359
0
+34.47(+1.48%)
Jun 07, 2012
2350
2370
2313
2325
0
+0.78(+0.03%)
Jun 06, 2012
2299
2331
2284
2324
0
+48.01(+2.11%)
Jun 05, 2012
2238
2282
2231
2276
0
+34.07(+1.52%)
Jun 04, 2012
2239
2265
2221
2242
0
+4.30(+0.19%)
Jun 02, 2012
2292
2314
2226
2238
0
+0.00(+0.00%)
Jun 01, 2012
2292
2314
2226
2238
0
-107.34(-4.58%)
May 31, 2012
2339
2363
2309
2345
0
+7.49(+0.32%)
May 30, 2012
2351
2362
2321
2338
0
-36.31(-1.53%)
May 29, 2012
2359
2384
2342
2374
0
+32.15(+1.37%)
May 25, 2012
2342
2342
2342
0
-13.55(-0.58%)
May 24, 2012
2337
2360
2321
2355
0
+28.94(+1.24%)
May 23, 2012
2308
2334
2276
2326
0
-7.01(-0.30%)
May 22, 2012
2339
2377
2319
2333
0
+1.40(+0.06%)
May 21, 2012
2299
2342
2287
2332
0
+41.27(+1.80%)
May 18, 2012
2313
2324
2278
2291
0
-15.77(-0.68%)
May 17, 2012
2366
2376
2304
2307
0
-59.72(-2.52%)
May 16, 2012
2406
2424
2364
2366
0
-27.34(-1.14%)
May 15, 2012
2409
2433
2385
2394
0
-19.58(-0.81%)
May 14, 2012
2435
2454
2408
2413
0
-48.59(-1.97%)
May 11, 2012
2435
2480
2426
2462
0
+2.96(+0.12%)
May 10, 2012
2461
2482
2440
2459
0
+18.82(+0.77%)
May 09, 2012
2427
2462
2409
2440
0
-16.10(-0.66%)
May 08, 2012
2456
2475
2421
2456
0
-12.48(-0.51%)
May 07, 2012
2458
2489
2450
2469
0
+3.83(+0.16%)
May 04, 2012
2485
2492
2452
2465
0
-34.64(-1.39%)
May 03, 2012
2524
2532
2484
2499
0
-21.49(-0.85%)
May 02, 2012
2508
2536
2492
2521
0
-4.98(-0.20%)
May 01, 2012
2501
2549
2489
2526
0
+16.18(+0.64%)
Apr 30, 2012
2507
2526
2493
2510
0
-11.99(-0.48%)
Apr 27, 2012
2499
2542
2498
2522
0
+25.99(+1.04%)
Apr 26, 2012
2463
2511
2460
2496
0
+20.78(+0.84%)
Apr 25, 2012
2447
2485
2442
2475
0
+37.00(+1.52%)
Apr 24, 2012
2419
2455
2418
2438
0
+9.98(+0.41%)
Apr 23, 2012
2414
2434
2393
2428
0
-8.02(-0.33%)
Apr 20, 2012
2444
2463
2421
2436
0
+3.46(+0.14%)
Apr 19, 2012
2446
2465
2412
2432
0
-14.85(-0.61%)
Apr 18, 2012
2447
2474
2433
2447
0
-7.65(-0.31%)
Apr 17, 2012
2442
2468
2427
2455
0
+25.67(+1.06%)
Apr 16, 2012
2436
2456
2406
2429
0
+7.40(+0.31%)
Apr 13, 2012
2453
2460
2415
2422
0
-37.07(-1.51%)
Apr 12, 2012
2421
2464
2412
2459
0
+38.20(+1.58%)
Apr 11, 2012
2410
2433
2401
2421
0
+37.84(+1.59%)
Apr 10, 2012
2426
2444
2378
2383
0
-47.96(-1.97%)
Apr 09, 2012
2434
2446
2413
2431
0
-41.46(-1.68%)
Apr 05, 2012
2450
2485
2445
2472
0
+13.28(+0.54%)
Apr 04, 2012
2475
2488
2448
2459
0
-44.11(-1.76%)
Apr 03, 2012
2496
2514
2478
2503
0
+1.89(+0.08%)
Apr 02, 2012
2487
2518
2470
2501
0
+19.58(+0.79%)
Mar 30, 2012
2498
2506
2462
2482
0
-1.27(-0.05%)
Mar 29, 2012
2487
2503
2458
2483
0
-34.74(-1.38%)
Mar 28, 2012
2514
2535
2488
2518
0
+6.63(+0.26%)
Mar 27, 2012
2534
2544
2505
2511
0
-14.78(-0.59%)
Mar 26, 2012
2502
2535
2484
2526
0
+43.86(+1.77%)
Mar 23, 2012
2460
2496
2443
2482
0
+21.84(+0.89%)
Mar 22, 2012
2439
2482
2426
2460
0
-1.33(-0.05%)
Mar 21, 2012
2470
2486
2451
2462
0
-1.14(-0.05%)
Mar 20, 2012
2456
2481
2442
2463
0
-15.89(-0.64%)
Mar 19, 2012
2458
2503
2446
2479
0
+21.39(+0.87%)
Mar 16, 2012
2473
2487
2444
2457
0
+1.99(+0.08%)
Mar 15, 2012
2428
2465
2411
2455
0
+24.95(+1.03%)
Mar 14, 2012
2407
2457
2384
2430
0
+35.03(+1.46%)
Mar 13, 2012
2345
2399
2333
2395
0
+65.18(+2.80%)
Mar 12, 2012
2337
2349
2306
2330
0
-5.67(-0.24%)
Mar 09, 2012
2323
2353
2311
2336
0
+15.63(+0.67%)
Mar 08, 2012
2306
2327
2290
2320
0
+33.83(+1.48%)
Mar 07, 2012
2268
2297
2262
2286
0
+27.14(+1.20%)
Mar 06, 2012
2284
2296
2249
2259
0
-50.60(-2.19%)
Mar 05, 2012
2306
2320
2285
2310
0
-2.78(-0.12%)
Mar 02, 2012
2333
2340
2304
2312
0
-22.57(-0.97%)
Mar 01, 2012
2316
2352
2307
2335
0
+21.62(+0.93%)
Feb 29, 2012
2333
2354
2301
2313
0
-25.17(-1.08%)
Feb 28, 2012
2333
2352
2313
2339
0
+2.04(+0.09%)
Feb 27, 2012
2302
2349
2288
2337
0
+11.23(+0.48%)
Feb 24, 2012
2321
2336
2308
2325
0
+10.49(+0.45%)
Feb 23, 2012
2303
2326
2290
2315
0
+14.69(+0.64%)
Feb 22, 2012
2300
2319
2291
2300
0
-3.93(-0.17%)
Feb 21, 2012
2306
2317
2288
2304
0
-3.80(-0.16%)
Feb 17, 2012
2308
2308
2308
0
-2.49(-0.11%)
Feb 16, 2012
2273
2319
2266
2310
0
+37.14(+1.63%)
Feb 15, 2012
2294
2311
2264
2273
0
+0.00(+0.00%)
Feb 14, 2012
2272
2283
2251
2273
0
-3.73(-0.16%)
Feb 13, 2012
2278
2289
2260
2277
0
+17.64(+0.78%)
Feb 10, 2012
2260
2279
2242
2259
0
-28.63(-1.25%)
Feb 09, 2012
2270
2300
2256
2288
0
+25.19(+1.11%)
Feb 08, 2012
2246
2278
2228
2263
0
-3.18(-0.14%)
Feb 07, 2012
2250
2285
2240
2266
0
+10.89(+0.48%)
Feb 06, 2012
2259
2273
2234
2255
0
-18.12(-0.80%)
Feb 03, 2012
2243
2287
2238
2273
0
+55.95(+2.52%)
Feb 02, 2012
2208
2236
2193
2217
0
+10.60(+0.48%)
Feb 01, 2012
2189
2224
2180
2207
0
+36.08(+1.66%)
Jan 31, 2012
2157
2185
2137
2171
0
+28.55(+1.33%)
Jan 30, 2012
2148
2159
2122
2142
0
-24.90(-1.15%)
Jan 27, 2012
2158
2187
2148
2167
0
-4.32(-0.20%)
Jan 26, 2012
2179
2200
2151
2171
0
-0.11(-0.01%)
Jan 25, 2012
2145
2186
2134
2171
0
+26.33(+1.23%)
Jan 24, 2012
2137
2159
2122
2145
0
-11.86(-0.55%)
Jan 23, 2012
2161
2186
2137
2157
0
-6.86(-0.32%)
Jan 20, 2012
2135
2173
2119
2164
0
-27.76(-1.27%)
Jan 19, 2012
2184
2207
2170
2191
0
+17.21(+0.79%)
Jan 18, 2012
2151
2193
2139
2174
0
+19.68(+0.91%)
Jan 17, 2012
2149
2179
2119
2155
0
+13.86(+0.65%)
Jan 13, 2012
2141
2141
2141
0
-1.99(-0.09%)
Jan 12, 2012
2126
2151
2111
2143
0
+24.33(+1.15%)
Jan 11, 2012
2102
2130
2087
2118
0
+8.60(+0.41%)
Jan 10, 2012
2102
2127
2080
2110
0
+31.92(+1.54%)
Jan 09, 2012
2070
2092
2057
2078
0
+13.99(+0.68%)
Jan 06, 2012
2079
2093
2051
2064
0
-13.20(-0.64%)
Jan 05, 2012
2039
2097
2027
2077
0
+22.22(+1.08%)
Jan 04, 2012
2051
2072
2020
2055
0
+39.76(+1.97%)
Dec 30, 2011
2023
2032
2011
2015
0
-14.07(-0.69%)
Dec 29, 2011
2012
2035
2001
2029
0
+26.84(+1.34%)
Dec 28, 2011
2033
2039
1996
2002
0
-30.29(-1.49%)
Dec 27, 2011
2042
2055
2026
2033
0
-17.90(-0.87%)
Dec 23, 2011
2050
2050
2050
0
+27.79(+1.37%)
Dec 21, 2011
2032
2048
2000
2023
0
-9.52(-0.47%)
Dec 20, 2011
2006
2050
1993
2032
0
+49.09(+2.48%)
Dec 19, 2011
2030
2038
1977
1983
0
-40.91(-2.02%)
Dec 16, 2011
2015
2043
2004
2024
0
+23.75(+1.19%)
Dec 15, 2011
2052
2058
1991
2000
0
-27.63(-1.36%)
Dec 14, 2011
2031
2054
2015
2028
0
-18.36(-0.90%)
Dec 13, 2011
2091
2102
2029
2046
0
-23.95(-1.16%)
Dec 12, 2011
2083
2089
2048
2070
0
-37.20(-1.77%)
Dec 09, 2011
2079
2118
2067
2107
0
+48.43(+2.35%)
Dec 08, 2011
2100
2109
2052
2059
0
-56.46(-2.67%)
Dec 07, 2011
2082
2126
2057
2115
0
+20.98(+1.00%)
Dec 06, 2011
2105
2116
2074
2094
0
-10.20(-0.48%)
Dec 05, 2011
2100
2130
2080
2105
0
+30.54(+1.47%)
Dec 02, 2011
2072
2112
2066
2074
0
+14.96(+0.73%)
Dec 01, 2011
2039
2075
2034
2059
0
-1.48(-0.07%)
Nov 30, 2011
2002
2064
1993
2061
0
+113.72(+5.84%)
Nov 29, 2011
1956
1976
1939
1947
0
-13.66(-0.70%)
Nov 28, 2011
1952
1980
1936
1961
0
+53.73(+2.82%)
Nov 25, 2011
1905
1931
1897
1907
0
-5.00(-0.26%)
Nov 23, 2011
1912
1912
1912
0
-42.29(-2.16%)
Nov 22, 2011
1953
1976
1936
1954
0
-1.28(-0.07%)
Nov 21, 2011
1953
1973
1925
1955
0
-36.23(-1.82%)
Nov 18, 2011
1996
2008
1969
1992
0
+4.88(+0.25%)
Nov 17, 2011
2034
2048
1966
1987
0
-54.13(-2.65%)
Nov 16, 2011
2085
2099
2035
2041
0
-70.68(-3.35%)
Nov 15, 2011
2084
2129
2068
2112
0
+15.61(+0.74%)
Nov 14, 2011
2114
2128
2076
2096
0
-32.74(-1.54%)
Nov 11, 2011
2112
2141
2098
2129
0
+49.56(+2.38%)
Nov 10, 2011
2105
2116
2061
2079
0
+2.29(+0.11%)
Nov 09, 2011
2121
2137
2066
2077
0
-85.41(-3.95%)
Nov 08, 2011
2161
2174
2122
2162
0
+8.44(+0.39%)
Nov 07, 2011
2142
2164
2112
2154
0
+3.58(+0.17%)
Nov 04, 2011
2151
2163
2119
2150
0
-16.42(-0.76%)
Nov 03, 2011
2134
2177
2089
2167
0
+58.55(+2.78%)
Nov 02, 2011
2091
2127
2077
2108
0
+52.96(+2.58%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Calendar
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.