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
Resorts & Casinos Sector
(CIX:
MSECTOR711
)
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
2931
2999
2908
2975
0
+48.39(+1.65%)
Oct 28, 2010
3000
3009
2880
2927
0
+143.86(+5.17%)
Oct 27, 2010
2789
2800
2739
2783
0
+56.03(+2.05%)
Oct 25, 2010
2734
2777
2713
2727
0
+13.84(+0.51%)
Oct 22, 2010
2681
2740
2666
2713
0
+47.12(+1.77%)
Oct 21, 2010
2696
2750
2630
2666
0
+4.72(+0.18%)
Oct 20, 2010
2596
2689
2587
2661
0
+87.54(+3.40%)
Oct 19, 2010
2645
2658
2545
2574
0
-104.57(-3.90%)
Oct 18, 2010
2663
2699
2643
2678
0
+12.48(+0.47%)
Oct 15, 2010
2722
2731
2648
2666
0
-31.47(-1.17%)
Oct 14, 2010
2724
2750
2663
2697
0
-19.28(-0.71%)
Oct 13, 2010
2722
2758
2671
2717
0
-34.89(-1.27%)
Oct 12, 2010
2705
2801
2685
2751
0
+24.16(+0.89%)
Oct 11, 2010
2653
2761
2628
2727
0
+95.54(+3.63%)
Oct 08, 2010
2593
2645
2486
2632
0
+136.75(+5.48%)
Oct 07, 2010
2527
2537
2466
2495
0
-13.63(-0.54%)
Oct 06, 2010
2557
2575
2490
2509
0
-55.46(-2.16%)
Oct 05, 2010
2548
2582
2519
2564
0
+54.27(+2.16%)
Oct 04, 2010
2447
2552
2441
2510
0
+73.54(+3.02%)
Oct 01, 2010
2438
2458
2402
2436
0
+17.79(+0.74%)
Sep 30, 2010
2426
2461
2380
2418
0
+11.97(+0.50%)
Sep 29, 2010
2452
2466
2393
2407
0
-54.50(-2.21%)
Sep 28, 2010
2472
2488
2408
2461
0
+25.67(+1.05%)
Sep 27, 2010
2391
2474
2371
2435
0
+53.90(+2.26%)
Sep 24, 2010
2329
2394
2304
2381
0
+98.55(+4.32%)
Sep 23, 2010
2305
2386
2264
2283
0
-78.56(-3.33%)
Sep 22, 2010
2326
2392
2300
2361
0
+36.63(+1.58%)
Sep 21, 2010
2371
2395
2313
2325
0
-40.94(-1.73%)
Sep 20, 2010
2331
2388
2306
2366
0
+47.61(+2.05%)
Sep 17, 2010
2303
2346
2294
2318
0
+3.45(+0.15%)
Sep 15, 2010
2280
2327
2268
2315
0
+21.03(+0.92%)
Sep 14, 2010
2320
2338
2288
2294
0
-28.24(-1.22%)
Sep 13, 2010
2333
2353
2303
2322
0
+32.62(+1.42%)
Sep 10, 2010
2293
2312
2267
2289
0
+4.68(+0.20%)
Sep 09, 2010
2322
2347
2270
2285
0
+5.92(+0.26%)
Sep 08, 2010
2241
2304
2237
2279
0
+51.29(+2.30%)
Sep 07, 2010
2225
2263
2199
2227
0
+48.79(+2.24%)
Sep 06, 2010
2165
2197
2121
2179
0
-67.08(-2.99%)
Sep 03, 2010
2222
2276
2211
2246
0
+62.95(+2.88%)
Sep 02, 2010
2126
2194
2116
2183
0
+62.92(+2.97%)
Sep 01, 2010
2083
2133
2055
2120
0
+59.93(+2.91%)
Aug 31, 2010
2060
2117
2040
2060
0
-22.09(-1.06%)
Aug 30, 2010
2137
2148
2078
2082
0
-63.19(-2.95%)
Aug 27, 2010
2093
2158
2039
2145
0
+46.71(+2.23%)
Aug 26, 2010
2129
2155
2049
2098
0
-14.03(-0.66%)
Aug 25, 2010
2030
2120
2012
2112
0
+60.58(+2.95%)
Aug 24, 2010
2103
2120
2037
2052
0
-95.79(-4.46%)
Aug 23, 2010
2212
2224
2143
2148
0
-41.65(-1.90%)
Aug 20, 2010
2167
2200
2132
2189
0
+4.91(+0.22%)
Aug 19, 2010
2210
2245
2163
2184
0
-54.53(-2.44%)
Aug 18, 2010
2227
2263
2202
2239
0
+23.74(+1.07%)
Aug 17, 2010
2176
2253
2173
2215
0
+67.81(+3.16%)
Aug 16, 2010
2120
2163
2109
2147
0
+13.14(+0.62%)
Aug 13, 2010
2126
2165
2121
2134
0
+4.20(+0.20%)
Aug 12, 2010
2064
2149
2055
2130
0
+46.77(+2.24%)
Aug 11, 2010
2119
2147
2071
2083
0
-109.52(-4.99%)
Aug 10, 2010
2200
2214
2160
2193
0
-43.92(-1.96%)
Aug 09, 2010
2212
2246
2187
2237
0
+40.32(+1.84%)
Aug 06, 2010
2174
2205
2140
2196
0
+15.27(+0.70%)
Aug 05, 2010
2193
2240
2163
2181
0
-29.13(-1.32%)
Aug 04, 2010
2196
2234
2170
2210
0
+25.43(+1.16%)
Aug 03, 2010
2146
2211
2119
2185
0
+7.44(+0.34%)
Aug 02, 2010
2152
2198
2131
2177
0
+66.89(+3.17%)
Jul 30, 2010
2078
2129
2050
2111
0
-0.65(-0.03%)
Jul 29, 2010
2124
2162
2071
2111
0
+52.65(+2.56%)
Jul 28, 2010
2060
2145
2043
2059
0
-15.84(-0.76%)
Jul 27, 2010
2088
2125
2052
2074
0
-19.45(-0.93%)
Jul 26, 2010
2070
2112
2037
2094
0
+31.01(+1.50%)
Jul 23, 2010
1990
2074
1964
2063
0
+48.03(+2.38%)
Jul 22, 2010
1977
2033
1967
2015
0
+80.48(+4.16%)
Jul 21, 2010
1990
2010
1920
1934
0
-36.31(-1.84%)
Jul 20, 2010
1919
1974
1835
1971
0
+80.27(+4.25%)
Jul 19, 2010
1891
1907
1820
1890
0
+11.39(+0.61%)
Jul 16, 2010
1904
1957
1868
1879
0
-69.69(-3.58%)
Jul 15, 2010
1970
1993
1917
1949
0
-22.80(-1.16%)
Jul 14, 2010
1947
1995
1920
1971
0
+22.88(+1.17%)
Jul 13, 2010
1902
1968
1880
1949
0
+79.51(+4.25%)
Jul 12, 2010
1897
1926
1848
1869
0
-35.26(-1.85%)
Jul 09, 2010
1893
1918
1861
1904
0
+26.67(+1.42%)
Jul 08, 2010
1906
1928
1829
1878
0
+4.87(+0.26%)
Jul 07, 2010
1784
1877
1778
1873
0
+95.30(+5.36%)
Jul 06, 2010
1828
1862
1756
1777
0
-7.88(-0.44%)
Jul 02, 2010
1803
1836
1747
1785
0
-30.74(-1.69%)
Jul 01, 2010
1828
1867
1735
1816
0
-9.38(-0.51%)
Jun 30, 2010
1892
1938
1815
1825
0
-58.65(-3.11%)
Jun 29, 2010
1920
2000
1866
1884
0
-258.47(-12.06%)
Jun 25, 2010
2117
2152
2059
2143
0
+52.06(+2.49%)
Jun 24, 2010
2143
2187
2080
2091
0
-63.36(-2.94%)
Jun 23, 2010
2118
2168
2096
2154
0
+48.88(+2.32%)
Jun 22, 2010
2177
2200
2101
2105
0
-69.83(-3.21%)
Jun 21, 2010
2203
2239
2154
2175
0
+19.67(+0.91%)
Jun 18, 2010
2157
2189
2133
2155
0
-3.71(-0.17%)
Jun 17, 2010
2172
2190
2129
2159
0
-4.36(-0.20%)
Jun 16, 2010
2143
2205
2133
2163
0
-10.09(-0.46%)
Jun 15, 2010
2133
2187
2099
2173
0
+61.37(+2.91%)
Jun 14, 2010
2126
2186
2097
2112
0
+21.35(+1.02%)
Jun 11, 2010
2004
2096
1989
2091
0
+51.64(+2.53%)
Jun 10, 2010
2010
2050
1982
2039
0
+73.31(+3.73%)
Jun 09, 2010
1993
2046
1932
1966
0
-6.43(-0.33%)
Jun 08, 2010
1927
1986
1865
1972
0
+72.38(+3.81%)
Jun 07, 2010
2041
2056
1896
1900
0
-127.72(-6.30%)
Jun 04, 2010
2041
2128
2000
2027
0
-70.14(-3.34%)
Jun 03, 2010
2092
2138
2059
2098
0
+23.04(+1.11%)
Jun 02, 2010
2039
2081
2005
2075
0
+66.45(+3.31%)
Jun 01, 2010
2015
2081
1992
2008
0
-44.49(-2.17%)
May 28, 2010
2051
2120
1998
2053
0
-20.56(-0.99%)
May 27, 2010
1991
2075
1973
2073
0
+156.37(+8.16%)
May 26, 2010
1958
2003
1904
1917
0
-0.56(-0.03%)
May 25, 2010
1799
1925
1773
1917
0
+37.30(+1.98%)
May 24, 2010
1921
1979
1876
1880
0
-29.53(-1.55%)
May 21, 2010
1782
1941
1766
1910
0
+82.45(+4.51%)
May 20, 2010
1855
1926
1815
1827
0
-156.21(-7.88%)
May 19, 2010
1992
2050
1920
1983
0
-29.34(-1.46%)
May 18, 2010
2090
2132
2000
2013
0
-22.49(-1.11%)
May 17, 2010
2062
2104
1971
2035
0
-45.78(-2.20%)
May 14, 2010
2093
2143
2046
2081
0
-78.42(-3.63%)
May 13, 2010
2165
2220
2128
2159
0
-3.49(-0.16%)
May 12, 2010
2144
2175
2122
2163
0
+47.71(+2.26%)
May 11, 2010
2155
2166
2073
2115
0
+30.03(+1.44%)
May 10, 2010
2066
2100
2047
2085
0
+150.16(+7.76%)
May 07, 2010
2041
2061
1848
1935
0
-50.30(-2.53%)
May 06, 2010
2039
2194
1756
1985
0
-137.84(-6.49%)
May 05, 2010
2160
2240
2087
2123
0
-78.37(-3.56%)
May 04, 2010
2273
2294
2173
2201
0
-126.62(-5.44%)
May 03, 2010
2284
2340
2228
2328
0
+78.59(+3.49%)
Apr 30, 2010
2330
2374
2239
2249
0
-95.22(-4.06%)
Apr 29, 2010
2287
2361
2278
2345
0
+88.08(+3.90%)
Apr 28, 2010
2285
2299
2194
2257
0
+21.56(+0.96%)
Apr 27, 2010
2324
2339
2222
2235
0
-107.84(-4.60%)
Apr 26, 2010
2331
2367
2299
2343
0
+71.36(+3.14%)
Apr 23, 2010
2254
2340
2234
2272
0
+34.65(+1.55%)
Apr 22, 2010
2139
2245
2121
2237
0
+73.45(+3.40%)
Apr 21, 2010
2193
2199
2127
2163
0
-18.08(-0.83%)
Apr 20, 2010
2135
2197
2114
2182
0
+106.10(+5.11%)
Apr 19, 2010
2082
2139
2022
2075
0
-23.92(-1.14%)
Apr 16, 2010
2159
2177
2056
2099
0
-58.85(-2.73%)
Apr 15, 2010
2161
2211
2118
2158
0
-38.11(-1.74%)
Apr 14, 2010
2244
2258
2175
2196
0
-21.58(-0.97%)
Apr 13, 2010
2203
2248
2185
2218
0
+18.52(+0.84%)
Apr 12, 2010
2205
2253
2177
2199
0
+3.92(+0.18%)
Apr 09, 2010
2197
2217
2145
2195
0
+7.90(+0.36%)
Apr 08, 2010
2058
2218
2039
2188
0
+117.55(+5.68%)
Apr 07, 2010
2066
2110
2041
2070
0
-23.93(-1.14%)
Apr 06, 2010
2083
2135
2057
2094
0
+36.47(+1.77%)
Apr 05, 2010
1958
2083
1948
2057
0
+126.45(+6.55%)
Apr 01, 2010
1931
1931
1931
0
+17.47(+0.91%)
Mar 31, 2010
1909
1951
1878
1914
0
-13.59(-0.71%)
Mar 30, 2010
1956
1972
1905
1927
0
-29.24(-1.49%)
Mar 29, 2010
1977
1988
1929
1956
0
-4.06(-0.21%)
Mar 26, 2010
1916
1997
1903
1960
0
+59.18(+3.11%)
Mar 25, 2010
1978
2010
1886
1901
0
-51.11(-2.62%)
Mar 24, 2010
1929
1997
1918
1952
0
+15.09(+0.78%)
Mar 23, 2010
1954
1978
1890
1937
0
+3.11(+0.16%)
Mar 22, 2010
1779
1949
1754
1934
0
+130.15(+7.21%)
Mar 19, 2010
1810
1828
1782
1804
0
+2.19(+0.12%)
Mar 18, 2010
1830
1840
1794
1802
0
-33.98(-1.85%)
Mar 17, 2010
1869
1894
1820
1836
0
-13.14(-0.71%)
Mar 16, 2010
1773
1857
1754
1849
0
+98.96(+5.65%)
Mar 15, 2010
1727
1764
1722
1750
0
-48.98(-2.72%)
Mar 12, 2010
1801
1825
1775
1799
0
+18.70(+1.05%)
Mar 11, 2010
1789
1802
1754
1780
0
-21.03(-1.17%)
Mar 10, 2010
1767
1818
1747
1801
0
+51.92(+2.97%)
Mar 09, 2010
1720
1793
1707
1749
0
+34.01(+1.98%)
Mar 08, 2010
1697
1751
1685
1715
0
+25.45(+1.51%)
Mar 05, 2010
1650
1702
1644
1690
0
+55.97(+3.43%)
Mar 04, 2010
1644
1652
1608
1634
0
-6.08(-0.37%)
Mar 03, 2010
1637
1670
1618
1640
0
+4.39(+0.27%)
Mar 02, 2010
1651
1665
1623
1636
0
+4.81(+0.29%)
Mar 01, 2010
1602
1652
1592
1631
0
+48.15(+3.04%)
Feb 26, 2010
1558
1600
1529
1583
0
+28.96(+1.86%)
Feb 25, 2010
1535
1561
1507
1554
0
-3.63(-0.23%)
Feb 24, 2010
1568
1583
1543
1557
0
-5.03(-0.32%)
Feb 23, 2010
1575
1592
1537
1562
0
-19.42(-1.23%)
Feb 22, 2010
1579
1599
1569
1582
0
+19.23(+1.23%)
Feb 19, 2010
1539
1582
1532
1563
0
+16.73(+1.08%)
Feb 18, 2010
1579
1588
1530
1546
0
-91.63(-5.60%)
Feb 17, 2010
1661
1671
1617
1637
0
-6.27(-0.38%)
Feb 16, 2010
1613
1652
1604
1644
0
+53.62(+3.37%)
Feb 15, 2010
0.0462
1590
1590
1590
0
+0.00(+0.00%)
Feb 12, 2010
1583
1601
1549
1590
0
-22.09(-1.37%)
Feb 11, 2010
1530
1619
1516
1612
0
+86.90(+5.70%)
Feb 10, 2010
1537
1562
1510
1525
0
-7.67(-0.50%)
Feb 09, 2010
1543
1558
1506
1533
0
+14.23(+0.94%)
Feb 08, 2010
1537
1566
1493
1519
0
-8.47(-0.55%)
Feb 05, 2010
1518
1545
1469
1527
0
+18.39(+1.22%)
Feb 04, 2010
1586
1602
1503
1509
0
-109.06(-6.74%)
Feb 03, 2010
1644
1655
1599
1618
0
-38.98(-2.35%)
Feb 02, 2010
1644
1676
1589
1657
0
+20.77(+1.27%)
Feb 01, 2010
1560
1656
1556
1636
0
+88.79(+5.74%)
Jan 29, 2010
1602
1630
1533
1547
0
-33.13(-2.10%)
Jan 28, 2010
1626
1656
1567
1580
0
-30.93(-1.92%)
Jan 27, 2010
1606
1621
1565
1611
0
+1.35(+0.08%)
Jan 26, 2010
1597
1643
1584
1610
0
-1.69(-0.10%)
Jan 25, 2010
1649
1662
1572
1612
0
-4.34(-0.27%)
Jan 22, 2010
1643
1678
1587
1616
0
-33.95(-2.06%)
Jan 21, 2010
1711
1740
1641
1650
0
-57.67(-3.38%)
Jan 20, 2010
1745
1757
1686
1708
0
-61.16(-3.46%)
Jan 19, 2010
1742
1775
1718
1769
0
+18.15(+1.04%)
Jan 18, 2010
0.0509
1751
1751
1751
0
+0.00(+0.00%)
Jan 15, 2010
1773
1799
1723
1751
0
-20.19(-1.14%)
Jan 14, 2010
1738
1805
1723
1771
0
+28.83(+1.65%)
Jan 13, 2010
1742
1767
1683
1742
0
+14.10(+0.82%)
Jan 12, 2010
1717
1764
1696
1728
0
+16.23(+0.95%)
Jan 11, 2010
1714
1747
1693
1712
0
+14.18(+0.84%)
Jan 08, 2010
1708
1725
1678
1698
0
-24.23(-1.41%)
Jan 07, 2010
1656
1726
1642
1722
0
+50.88(+3.05%)
Jan 06, 2010
1678
1703
1648
1671
0
-23.80(-1.40%)
Jan 05, 2010
1609
1711
1601
1695
0
+111.73(+7.06%)
Jan 04, 2010
1522
1593
1508
1583
0
+115.53(+7.87%)
Dec 31, 2009
1467
1467
1467
0
-9.12(-0.62%)
Dec 30, 2009
1489
1498
1467
1477
0
-20.62(-1.38%)
Dec 29, 2009
1507
1515
1489
1497
0
+1.59(+0.11%)
Dec 28, 2009
1516
1525
1483
1496
0
-9.97(-0.66%)
Dec 24, 2009
1534
1538
1496
1506
0
-16.45(-1.08%)
Dec 23, 2009
1503
1539
1474
1522
0
+24.93(+1.67%)
Dec 22, 2009
1530
1540
1487
1497
0
-22.82(-1.50%)
Dec 21, 2009
1524
1544
1499
1520
0
+5.02(+0.33%)
Dec 18, 2009
1540
1548
1491
1515
0
-12.93(-0.85%)
Dec 17, 2009
1549
1563
1510
1528
0
-47.03(-2.99%)
Dec 16, 2009
1588
1597
1558
1575
0
+5.31(+0.34%)
Dec 15, 2009
1595
1618
1560
1569
0
-42.02(-2.61%)
Dec 14, 2009
1565
1616
1551
1612
0
+74.89(+4.87%)
Dec 11, 2009
1532
1559
1512
1537
0
+18.36(+1.21%)
Dec 10, 2009
1558
1575
1505
1518
0
-29.95(-1.93%)
Dec 09, 2009
1579
1587
1527
1548
0
-19.50(-1.24%)
Dec 08, 2009
1584
1604
1550
1568
0
-37.66(-2.35%)
Dec 07, 2009
1635
1661
1597
1605
0
-39.47(-2.40%)
Dec 04, 2009
1661
1687
1591
1645
0
+23.41(+1.44%)
Dec 03, 2009
1661
1678
1613
1621
0
-17.84(-1.09%)
Dec 02, 2009
1639
1679
1626
1639
0
-4.99(-0.30%)
Dec 01, 2009
1619
1663
1598
1644
0
+64.01(+4.05%)
Nov 30, 2009
1579
1604
1535
1580
0
-6.08(-0.38%)
Nov 27, 2009
1552
1615
1525
1586
0
-60.52(-3.67%)
Nov 26, 2009
1609
1657
1595
1647
0
+0.01(+0.00%)
Nov 25, 2009
1609
1657
1595
1647
0
+50.32(+3.15%)
Nov 24, 2009
1606
1629
1572
1597
0
-16.63(-1.03%)
Nov 23, 2009
1661
1669
1597
1613
0
-14.30(-0.88%)
Nov 20, 2009
1627
1666
1602
1627
0
-31.32(-1.89%)
Nov 19, 2009
1687
1701
1620
1659
0
-54.11(-3.16%)
Nov 18, 2009
1741
1776
1697
1713
0
-33.44(-1.91%)
Nov 17, 2009
1709
1762
1681
1746
0
+14.36(+0.83%)
Nov 16, 2009
1736
1760
1704
1732
0
+31.17(+1.83%)
Nov 13, 2009
1704
1718
1681
1701
0
+27.92(+1.67%)
Nov 12, 2009
1687
1729
1658
1673
0
-28.70(-1.69%)
Nov 11, 2009
1680
1722
1667
1702
0
+55.01(+3.34%)
Nov 10, 2009
1643
1670
1582
1647
0
+0.75(+0.05%)
Nov 09, 2009
1610
1669
1593
1646
0
+97.97(+6.33%)
Nov 06, 2009
1519
1568
1512
1548
0
+11.01(+0.72%)
Nov 05, 2009
1536
1571
1491
1537
0
+48.02(+3.23%)
Nov 04, 2009
1550
1572
1472
1489
0
-14.76(-0.98%)
Nov 03, 2009
1403
1517
1389
1504
0
+66.48(+4.63%)
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.