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 (%)
Oct 29, 2010
2055
2070
2031
2034
0
-28.68(-1.39%)
Oct 28, 2010
2082
2082
2035
2063
0
-16.94(-0.81%)
Oct 27, 2010
2077
2093
2064
2080
0
-6.72(-0.32%)
Oct 25, 2010
2089
2106
2084
2087
0
+10.64(+0.51%)
Oct 22, 2010
2088
2094
2068
2076
0
-12.76(-0.61%)
Oct 21, 2010
2110
2125
2071
2089
0
-7.98(-0.38%)
Oct 20, 2010
2086
2121
2072
2097
0
+8.99(+0.43%)
Oct 19, 2010
2050
2118
2029
2088
0
-54.44(-2.54%)
Oct 18, 2010
2144
2149
2116
2142
0
+22.23(+1.05%)
Oct 15, 2010
2072
2122
2055
2120
0
+79.13(+3.88%)
Oct 14, 2010
2036
2042
2027
2041
0
+15.13(+0.75%)
Oct 13, 2010
2024
2038
2021
2026
0
+12.57(+0.62%)
Oct 12, 2010
1990
2022
1971
2013
0
+38.25(+1.94%)
Oct 11, 2010
1971
1987
1968
1975
0
+8.36(+0.43%)
Oct 08, 2010
1947
1970
1936
1967
0
+34.96(+1.81%)
Oct 07, 2010
1939
1941
1917
1932
0
+0.83(+0.04%)
Oct 06, 2010
1934
1950
1906
1931
0
-0.81(-0.04%)
Oct 05, 2010
1885
1936
1884
1932
0
+69.15(+3.71%)
Oct 04, 2010
1881
1890
1856
1863
0
-25.39(-1.34%)
Oct 01, 2010
1909
1914
1879
1888
0
-6.61(-0.35%)
Sep 30, 2010
1928
1935
1876
1895
0
-28.77(-1.50%)
Sep 29, 2010
1912
1938
1910
1923
0
+6.70(+0.35%)
Sep 28, 2010
1940
1947
1842
1917
0
-25.25(-1.30%)
Sep 27, 2010
1953
1966
1940
1942
0
-7.16(-0.37%)
Sep 24, 2010
1938
1957
1934
1949
0
+27.16(+1.41%)
Sep 23, 2010
1901
1948
1904
1922
0
+4.14(+0.22%)
Sep 22, 2010
1883
1923
1884
1918
0
+21.36(+1.13%)
Sep 21, 2010
1891
1921
1890
1896
0
+2.39(+0.13%)
Sep 20, 2010
1841
1898
1845
1894
0
+50.66(+2.75%)
Sep 17, 2010
1851
1861
1831
1843
0
+33.29(+1.84%)
Sep 15, 2010
1792
1813
1794
1810
0
+12.11(+0.67%)
Sep 14, 2010
1780
1807
1781
1798
0
+7.11(+0.40%)
Sep 13, 2010
1776
1800
1781
1791
0
+25.33(+1.43%)
Sep 10, 2010
1759
1774
1752
1765
0
-2.08(-0.12%)
Sep 09, 2010
1777
1793
1766
1768
0
-1.16(-0.07%)
Sep 08, 2010
1741
1780
1742
1769
0
+33.95(+1.96%)
Sep 07, 2010
1723
1748
1725
1735
0
-9.34(-0.54%)
Sep 03, 2010
1744
1744
1744
0
+43.14(+2.54%)
Sep 02, 2010
1685
1702
1673
1701
0
+14.30(+0.85%)
Sep 01, 2010
1660
1694
1658
1687
0
+48.91(+2.99%)
Aug 31, 2010
1626
1649
1619
1638
0
+0.39(+0.02%)
Aug 30, 2010
1618
1660
1624
1637
0
+7.08(+0.43%)
Aug 27, 2010
1623
1639
1591
1630
0
+9.93(+0.61%)
Aug 26, 2010
1647
1656
1620
1620
0
-16.32(-1.00%)
Aug 25, 2010
1596
1644
1597
1637
0
+20.60(+1.27%)
Aug 24, 2010
1628
1637
1605
1616
0
-40.31(-2.43%)
Aug 23, 2010
1690
1698
1652
1656
0
-25.04(-1.49%)
Aug 20, 2010
1670
1710
1674
1681
0
-1.07(-0.06%)
Aug 19, 2010
1695
1706
1674
1683
0
-21.35(-1.25%)
Aug 18, 2010
1692
1715
1693
1704
0
+8.39(+0.49%)
Aug 17, 2010
1678
1713
1678
1695
0
+27.62(+1.66%)
Aug 16, 2010
1660
1684
1660
1668
0
-9.52(-0.57%)
Aug 13, 2010
1687
1696
1677
1677
0
-16.10(-0.95%)
Aug 12, 2010
1653
1703
1656
1693
0
+8.30(+0.49%)
Aug 11, 2010
1712
1721
1679
1685
0
-60.62(-3.47%)
Aug 10, 2010
1746
1757
1733
1746
0
-20.87(-1.18%)
Aug 09, 2010
1762
1772
1752
1767
0
+8.25(+0.47%)
Aug 06, 2010
1747
1767
1740
1758
0
-9.91(-0.56%)
Aug 05, 2010
1761
1778
1758
1768
0
-8.83(-0.50%)
Aug 04, 2010
1774
1789
1759
1777
0
+3.64(+0.21%)
Aug 03, 2010
1763
1784
1757
1774
0
-2.00(-0.11%)
Aug 02, 2010
1758
1781
1759
1776
0
+32.79(+1.88%)
Jul 30, 2010
1732
1759
1725
1743
0
-4.18(-0.24%)
Jul 29, 2010
1761
1781
1733
1747
0
-21.76(-1.23%)
Jul 28, 2010
1781
1802
1763
1769
0
-21.05(-1.18%)
Jul 27, 2010
1766
1798
1766
1790
0
+28.12(+1.60%)
Jul 26, 2010
1756
1767
1748
1762
0
-1.01(-0.06%)
Jul 23, 2010
1738
1766
1737
1763
0
+7.01(+0.40%)
Jul 22, 2010
1740
1763
1730
1756
0
+33.38(+1.94%)
Jul 21, 2010
1784
1793
1720
1722
0
+10.49(+0.61%)
Jul 20, 2010
1648
1718
1635
1712
0
+37.29(+2.23%)
Jul 19, 2010
1689
1701
1633
1674
0
-21.34(-1.26%)
Jul 16, 2010
1717
1735
1686
1696
0
-16.94(-0.99%)
Jul 15, 2010
1692
1747
1683
1713
0
-6.19(-0.36%)
Jul 14, 2010
1697
1742
1695
1719
0
+9.83(+0.58%)
Jul 13, 2010
1732
1738
1671
1709
0
-28.63(-1.65%)
Jul 12, 2010
1737
1768
1721
1738
0
-14.32(-0.82%)
Jul 09, 2010
1728
1755
1722
1752
0
+10.21(+0.59%)
Jul 08, 2010
1759
1771
1718
1742
0
+0.72(+0.04%)
Jul 07, 2010
1678
1742
1679
1741
0
+68.27(+4.08%)
Jul 06, 2010
1685
1704
1655
1673
0
+8.57(+0.51%)
Jul 02, 2010
1680
1690
1640
1664
0
-9.36(-0.56%)
Jul 01, 2010
1705
1717
1640
1674
0
-18.93(-1.12%)
Jun 30, 2010
1726
1737
1683
1693
0
-30.94(-1.80%)
Jun 29, 2010
1777
1778
1711
1723
0
-72.65(-4.04%)
Jun 25, 2010
1818
1820
1787
1796
0
-13.93(-0.77%)
Jun 24, 2010
1834
1847
1804
1810
0
-23.61(-1.29%)
Jun 23, 2010
1856
1858
1812
1834
0
-17.27(-0.93%)
Jun 22, 2010
1843
1869
1836
1851
0
+20.43(+1.12%)
Jun 21, 2010
1879
1889
1821
1831
0
-24.89(-1.34%)
Jun 18, 2010
1847
1864
1838
1855
0
+11.29(+0.61%)
Jun 17, 2010
1836
1851
1825
1844
0
+30.81(+1.70%)
Jun 16, 2010
1775
1817
1770
1813
0
+45.80(+2.59%)
Jun 15, 2010
1734
1770
1732
1768
0
+44.88(+2.61%)
Jun 14, 2010
1736
1757
1720
1723
0
+3.89(+0.23%)
Jun 11, 2010
1682
1722
1677
1719
0
+19.27(+1.13%)
Jun 10, 2010
1664
1703
1646
1699
0
+48.23(+2.92%)
Jun 09, 2010
1702
1708
1642
1651
0
-35.92(-2.13%)
Jun 08, 2010
1714
1719
1663
1687
0
-13.07(-0.77%)
Jun 07, 2010
1749
1755
1698
1700
0
-34.59(-1.99%)
Jun 04, 2010
1750
1775
1726
1735
0
-50.31(-2.82%)
Jun 03, 2010
1791
1802
1762
1785
0
+3.22(+0.18%)
Jun 02, 2010
1786
1789
1757
1782
0
+19.41(+1.10%)
Jun 01, 2010
1757
1799
1751
1762
0
+20.81(+1.19%)
May 28, 2010
1742
1742
1742
0
+20.48(+1.19%)
May 27, 2010
1706
1729
1694
1721
0
+58.14(+3.50%)
May 26, 2010
1702
1717
1661
1663
0
-7.86(-0.47%)
May 25, 2010
1632
1680
1615
1671
0
-10.74(-0.64%)
May 24, 2010
1685
1712
1678
1682
0
+28.13(+1.70%)
May 21, 2010
1598
1688
1584
1654
0
+15.07(+0.92%)
May 20, 2010
1633
1680
1628
1638
0
-72.96(-4.26%)
May 19, 2010
1719
1742
1686
1711
0
-24.71(-1.42%)
May 18, 2010
1768
1780
1722
1736
0
-14.19(-0.81%)
May 17, 2010
1753
1763
1706
1750
0
+3.37(+0.19%)
May 14, 2010
1757
1766
1718
1747
0
-31.40(-1.77%)
May 13, 2010
1811
1826
1766
1778
0
-26.36(-1.46%)
May 12, 2010
1785
1812
1781
1805
0
+36.96(+2.09%)
May 11, 2010
1787
1793
1727
1768
0
+16.75(+0.96%)
May 10, 2010
1745
1760
1716
1751
0
+115.00(+7.03%)
May 07, 2010
1685
1706
1566
1636
0
-65.65(-3.86%)
May 06, 2010
1755
1784
1404
1702
0
-66.67(-3.77%)
May 05, 2010
1748
1784
1720
1768
0
-14.93(-0.84%)
May 04, 2010
1817
1819
1769
1783
0
-56.08(-3.05%)
May 03, 2010
1823
1850
1816
1839
0
+34.32(+1.90%)
Apr 30, 2010
1860
1870
1804
1805
0
-51.80(-2.79%)
Apr 29, 2010
1821
1866
1814
1857
0
+45.98(+2.54%)
Apr 28, 2010
1819
1827
1775
1811
0
-2.96(-0.16%)
Apr 27, 2010
1850
1855
1804
1814
0
-51.93(-2.78%)
Apr 26, 2010
1885
1889
1857
1866
0
-14.53(-0.77%)
Apr 23, 2010
1861
1889
1854
1880
0
+27.21(+1.47%)
Apr 22, 2010
1796
1855
1781
1853
0
+47.84(+2.65%)
Apr 21, 2010
1802
1812
1781
1805
0
+90.90(+5.30%)
Apr 20, 2010
1737
1743
1699
1714
0
-13.60(-0.79%)
Apr 19, 2010
1725
1734
1691
1728
0
-0.96(-0.06%)
Apr 16, 2010
1738
1755
1710
1729
0
-10.33(-0.59%)
Apr 15, 2010
1716
1741
1714
1739
0
+23.65(+1.38%)
Apr 14, 2010
1705
1718
1698
1716
0
+31.00(+1.84%)
Apr 13, 2010
1683
1690
1675
1685
0
-2.90(-0.17%)
Apr 12, 2010
1684
1693
1682
1687
0
+5.34(+0.32%)
Apr 09, 2010
1678
1683
1669
1682
0
+12.67(+0.76%)
Apr 08, 2010
1669
1680
1653
1669
0
-2.99(-0.18%)
Apr 07, 2010
1665
1684
1658
1672
0
+8.82(+0.53%)
Apr 06, 2010
1649
1669
1642
1664
0
+11.17(+0.68%)
Apr 05, 2010
1629
1654
1627
1652
0
+17.28(+1.06%)
Apr 01, 2010
1635
1635
1635
0
+6.44(+0.40%)
Mar 31, 2010
1631
1641
1624
1629
0
-4.48(-0.27%)
Mar 30, 2010
1637
1645
1622
1633
0
+20.96(+1.30%)
Mar 29, 2010
1618
1624
1607
1612
0
+8.67(+0.54%)
Mar 26, 2010
1591
1610
1585
1604
0
+27.60(+1.75%)
Mar 25, 2010
1606
1606
1573
1576
0
-18.44(-1.16%)
Mar 24, 2010
1584
1601
1582
1594
0
+3.09(+0.19%)
Mar 23, 2010
1567
1594
1557
1591
0
+29.86(+1.91%)
Mar 22, 2010
1530
1571
1528
1561
0
+17.91(+1.16%)
Mar 19, 2010
1562
1565
1535
1544
0
-18.26(-1.17%)
Mar 18, 2010
1559
1565
1546
1562
0
+3.01(+0.19%)
Mar 17, 2010
1559
1576
1549
1559
0
+1.77(+0.11%)
Mar 16, 2010
1556
1561
1543
1557
0
+4.02(+0.26%)
Mar 15, 2010
1540
1564
1529
1553
0
-16.71(-1.06%)
Mar 12, 2010
1575
1578
1563
1570
0
+7.29(+0.47%)
Mar 11, 2010
1553
1563
1547
1562
0
+2.54(+0.16%)
Mar 10, 2010
1553
1567
1548
1560
0
+12.78(+0.83%)
Mar 09, 2010
1515
1562
1511
1547
0
+26.33(+1.73%)
Mar 08, 2010
1527
1528
1514
1521
0
+2.31(+0.15%)
Mar 05, 2010
1492
1525
1489
1518
0
+52.53(+3.58%)
Mar 04, 2010
1458
1469
1451
1466
0
+7.51(+0.51%)
Mar 03, 2010
1456
1463
1448
1458
0
+3.45(+0.24%)
Mar 02, 2010
1462
1471
1447
1455
0
+0.83(+0.06%)
Mar 01, 2010
1432
1458
1429
1454
0
+30.70(+2.16%)
Feb 26, 2010
1410
1428
1406
1423
0
+14.76(+1.05%)
Feb 25, 2010
1379
1415
1375
1409
0
+5.10(+0.36%)
Feb 24, 2010
1388
1409
1385
1404
0
+24.09(+1.75%)
Feb 23, 2010
1399
1408
1370
1379
0
-23.38(-1.67%)
Feb 22, 2010
1417
1418
1395
1403
0
-9.37(-0.66%)
Feb 19, 2010
1417
1425
1406
1412
0
-20.47(-1.43%)
Feb 18, 2010
1422
1439
1416
1433
0
+6.47(+0.45%)
Feb 17, 2010
1438
1441
1415
1426
0
-5.74(-0.40%)
Feb 16, 2010
1422
1435
1419
1432
0
+22.05(+1.56%)
Feb 12, 2010
1410
1410
1410
0
+9.36(+0.67%)
Feb 11, 2010
1375
1408
1368
1401
0
+24.22(+1.76%)
Feb 10, 2010
1381
1388
1370
1376
0
-3.72(-0.27%)
Feb 09, 2010
1382
1391
1369
1380
0
+14.24(+1.04%)
Feb 08, 2010
1374
1394
1362
1366
0
-6.78(-0.49%)
Feb 05, 2010
1354
1377
1340
1373
0
+23.66(+1.75%)
Feb 04, 2010
1380
1392
1345
1349
0
-48.71(-3.49%)
Feb 03, 2010
1372
1405
1367
1398
0
+20.81(+1.51%)
Feb 02, 2010
1377
1381
1358
1377
0
+8.75(+0.64%)
Feb 01, 2010
1351
1377
1344
1368
0
+20.57(+1.53%)
Jan 29, 2010
1409
1418
1334
1348
0
-49.58(-3.55%)
Jan 28, 2010
1436
1440
1390
1397
0
-56.21(-3.87%)
Jan 27, 2010
1446
1472
1398
1453
0
+11.74(+0.81%)
Jan 26, 2010
1445
1494
1421
1442
0
+12.85(+0.90%)
Jan 25, 2010
1424
1442
1409
1429
0
+35.27(+2.53%)
Jan 22, 2010
1458
1464
1389
1393
0
-73.47(-5.01%)
Jan 21, 2010
1493
1504
1461
1467
0
-23.73(-1.59%)
Jan 20, 2010
1514
1518
1475
1491
0
-24.90(-1.64%)
Jan 19, 2010
1468
1518
1461
1516
0
+60.53(+4.16%)
Jan 15, 2010
1455
1455
1455
0
-24.39(-1.65%)
Jan 14, 2010
1486
1492
1475
1479
0
-11.74(-0.79%)
Jan 13, 2010
1474
1494
1447
1491
0
+18.45(+1.25%)
Jan 12, 2010
1478
1487
1461
1473
0
-12.17(-0.82%)
Jan 11, 2010
1502
1505
1472
1485
0
-11.53(-0.77%)
Jan 08, 2010
1485
1497
1475
1496
0
+11.62(+0.78%)
Jan 07, 2010
1490
1495
1473
1485
0
-0.57(-0.04%)
Jan 06, 2010
1509
1515
1482
1485
0
-23.76(-1.57%)
Jan 05, 2010
1509
1518
1498
1509
0
+6.86(+0.46%)
Jan 04, 2010
1498
1508
1490
1502
0
+22.60(+1.53%)
Dec 31, 2009
1480
1480
1480
0
-11.41(-0.77%)
Dec 30, 2009
1467
1493
1463
1491
0
+21.69(+1.48%)
Dec 29, 2009
1495
1496
1466
1469
0
-19.35(-1.30%)
Dec 28, 2009
1492
1506
1474
1489
0
+11.09(+0.75%)
Dec 24, 2009
1437
1480
1436
1478
0
+48.27(+3.38%)
Dec 23, 2009
1420
1433
1417
1429
0
+14.15(+1.00%)
Dec 22, 2009
1411
1421
1404
1415
0
+12.57(+0.90%)
Dec 21, 2009
1386
1413
1383
1403
0
+22.42(+1.62%)
Dec 18, 2009
1368
1383
1360
1380
0
+20.23(+1.49%)
Dec 17, 2009
1373
1381
1352
1360
0
-18.65(-1.35%)
Dec 16, 2009
1377
1389
1373
1379
0
+7.70(+0.56%)
Dec 15, 2009
1377
1394
1360
1371
0
-12.98(-0.94%)
Dec 14, 2009
1373
1388
1356
1384
0
+14.89(+1.09%)
Dec 11, 2009
1392
1393
1361
1369
0
-12.46(-0.90%)
Dec 10, 2009
1400
1404
1378
1382
0
-6.65(-0.48%)
Dec 09, 2009
1346
1391
1337
1388
0
+52.59(+3.94%)
Dec 08, 2009
1338
1356
1328
1336
0
-0.74(-0.06%)
Dec 07, 2009
1366
1369
1334
1336
0
-28.92(-2.12%)
Dec 04, 2009
1406
1409
1345
1365
0
-19.02(-1.37%)
Dec 03, 2009
1394
1405
1383
1384
0
-1.15(-0.08%)
Dec 02, 2009
1405
1422
1382
1385
0
-6.92(-0.50%)
Dec 01, 2009
1428
1433
1390
1392
0
-20.94(-1.48%)
Nov 30, 2009
1421
1426
1404
1413
0
-4.48(-0.32%)
Nov 27, 2009
1408
1434
1402
1418
0
-25.04(-1.74%)
Nov 25, 2009
1443
1443
1443
0
-0.86(-0.06%)
Nov 24, 2009
1453
1459
1434
1444
0
-15.33(-1.05%)
Nov 23, 2009
1438
1461
1436
1459
0
+42.61(+3.01%)
Nov 20, 2009
1416
1425
1402
1416
0
-24.36(-1.69%)
Nov 19, 2009
1467
1468
1433
1441
0
-36.18(-2.45%)
Nov 18, 2009
1480
1484
1461
1477
0
-5.23(-0.35%)
Nov 17, 2009
1476
1485
1466
1482
0
+2.78(+0.19%)
Nov 16, 2009
1469
1489
1465
1479
0
+20.13(+1.38%)
Nov 13, 2009
1451
1465
1442
1459
0
+15.22(+1.05%)
Nov 12, 2009
1452
1465
1440
1444
0
-10.04(-0.69%)
Nov 11, 2009
1462
1466
1443
1454
0
+5.12(+0.35%)
Nov 10, 2009
1438
1464
1436
1449
0
+7.35(+0.51%)
Nov 09, 2009
1408
1445
1402
1442
0
+52.03(+3.74%)
Nov 06, 2009
1377
1396
1375
1390
0
+0.99(+0.07%)
Nov 05, 2009
1376
1395
1370
1389
0
+24.63(+1.81%)
Nov 04, 2009
1365
1386
1360
1364
0
+11.92(+0.88%)
Nov 03, 2009
1342
1357
1329
1352
0
-0.99(-0.07%)
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.