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
Closed-End Fund - Foreign Sector
(CIX:
MSECTOR427
)
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
1215
1218
1204
1210
0
-2.73(-0.23%)
Oct 26, 2012
1213
1213
1213
0
-5.60(-0.46%)
Oct 25, 2012
1220
1226
1214
1219
0
+4.82(+0.40%)
Oct 24, 2012
1218
1222
1211
1214
0
+0.97(+0.08%)
Oct 23, 2012
1213
1218
1206
1213
0
-8.79(-0.72%)
Oct 19, 2012
1228
1230
1217
1222
0
-9.00(-0.73%)
Oct 18, 2012
1231
1236
1226
1231
0
-2.92(-0.24%)
Oct 17, 2012
1229
1237
1226
1234
0
+7.19(+0.59%)
Oct 16, 2012
1221
1230
1219
1226
0
+6.50(+0.53%)
Oct 15, 2012
1217
1223
1212
1220
0
+6.12(+0.50%)
Oct 12, 2012
1211
1219
1209
1214
0
-1.85(-0.15%)
Oct 11, 2012
1216
1222
1211
1216
0
+7.71(+0.64%)
Oct 10, 2012
1210
1217
1203
1208
0
-6.61(-0.54%)
Oct 09, 2012
1221
1225
1211
1215
0
-8.09(-0.66%)
Oct 08, 2012
1222
1227
1217
1223
0
-5.44(-0.44%)
Oct 06, 2012
1234
1240
1225
1228
0
+0.00(+0.00%)
Oct 05, 2012
1231
1240
1225
1228
0
-2.07(-0.17%)
Oct 04, 2012
1227
1234
1222
1230
0
+7.02(+0.57%)
Oct 03, 2012
1220
1230
1220
1223
0
-3.05(-0.25%)
Oct 02, 2012
1227
1231
1220
1226
0
+2.31(+0.19%)
Oct 01, 2012
1223
1232
1218
1224
0
+9.49(+0.78%)
Sep 28, 2012
1217
1222
1209
1214
0
-6.35(-0.52%)
Sep 27, 2012
1215
1225
1210
1221
0
+13.47(+1.12%)
Sep 26, 2012
1210
1213
1200
1207
0
-5.80(-0.48%)
Sep 25, 2012
1221
1227
1210
1213
0
-7.68(-0.63%)
Sep 24, 2012
1216
1226
1214
1221
0
-9.04(-0.74%)
Sep 21, 2012
1229
1237
1226
1230
0
+5.57(+0.45%)
Sep 20, 2012
1216
1227
1215
1224
0
-4.19(-0.34%)
Sep 19, 2012
1223
1233
1222
1228
0
+1.34(+0.11%)
Sep 18, 2012
1222
1232
1221
1227
0
-0.95(-0.08%)
Sep 17, 2012
1224
1236
1223
1228
0
-4.36(-0.35%)
Sep 14, 2012
1229
1243
1225
1232
0
+11.30(+0.93%)
Sep 13, 2012
1204
1225
1201
1221
0
+15.51(+1.29%)
Sep 12, 2012
1206
1210
1201
1206
0
+1.56(+0.13%)
Sep 11, 2012
1196
1208
1196
1204
0
+8.89(+0.74%)
Sep 10, 2012
1198
1204
1193
1195
0
-4.56(-0.38%)
Sep 07, 2012
1194
1205
1191
1200
0
+12.17(+1.02%)
Sep 06, 2012
1178
1192
1176
1188
0
+12.90(+1.10%)
Sep 05, 2012
1174
1179
1168
1175
0
-2.81(-0.24%)
Sep 04, 2012
1181
1185
1171
1177
0
-5.87(-0.50%)
Aug 31, 2012
1183
1183
1183
0
+6.59(+0.56%)
Aug 30, 2012
1178
1183
1173
1177
0
-8.03(-0.68%)
Aug 29, 2012
1187
1190
1180
1185
0
-4.85(-0.41%)
Aug 27, 2012
1188
1195
1186
1190
0
-3.58(-0.30%)
Aug 24, 2012
1181
1196
1184
1193
0
+3.02(+0.25%)
Aug 23, 2012
1185
1197
1186
1190
0
-3.80(-0.32%)
Aug 22, 2012
1186
1198
1186
1194
0
+0.13(+0.01%)
Aug 21, 2012
1193
1203
1191
1194
0
+1.76(+0.15%)
Aug 20, 2012
1185
1195
1186
1192
0
-0.26(-0.02%)
Aug 17, 2012
1193
1196
1187
1192
0
-1.05(-0.09%)
Aug 16, 2012
1188
1197
1186
1193
0
+5.68(+0.48%)
Aug 15, 2012
1186
1191
1183
1188
0
-1.11(-0.09%)
Aug 14, 2012
1190
1194
1184
1189
0
+2.74(+0.23%)
Aug 13, 2012
1189
1192
1181
1186
0
-5.11(-0.43%)
Aug 11, 2012
1188
1194
1182
1191
0
+0.00(+0.00%)
Aug 10, 2012
1188
1194
1182
1191
0
+0.53(+0.04%)
Aug 09, 2012
1190
1195
1186
1191
0
-0.36(-0.03%)
Aug 08, 2012
1186
1195
1183
1191
0
+1.32(+0.11%)
Aug 07, 2012
1188
1195
1184
1190
0
+5.93(+0.50%)
Aug 06, 2012
1183
1191
1178
1184
0
+3.86(+0.33%)
Aug 03, 2012
1177
1186
1173
1180
0
+16.98(+1.46%)
Aug 02, 2012
1164
1170
1156
1163
0
-7.48(-0.64%)
Aug 01, 2012
1174
1178
1166
1170
0
+1.48(+0.13%)
Jul 31, 2012
1172
1177
1165
1169
0
-1.65(-0.14%)
Jul 30, 2012
1170
1175
1165
1171
0
-0.84(-0.07%)
Jul 27, 2012
1162
1175
1158
1171
0
+14.88(+1.29%)
Jul 26, 2012
1152
1160
1148
1157
0
+14.55(+1.27%)
Jul 25, 2012
1141
1146
1135
1142
0
+5.91(+0.52%)
Jul 24, 2012
1143
1145
1130
1136
0
-6.13(-0.54%)
Jul 23, 2012
1138
1146
1130
1142
0
-15.99(-1.38%)
Jul 20, 2012
1159
1163
1153
1158
0
-9.56(-0.82%)
Jul 19, 2012
1165
1172
1163
1168
0
+5.24(+0.45%)
Jul 18, 2012
1157
1166
1154
1162
0
+1.43(+0.12%)
Jul 17, 2012
1158
1165
1151
1161
0
+4.58(+0.40%)
Jul 16, 2012
1155
1160
1149
1156
0
+0.24(+0.02%)
Jul 14, 2012
1149
1160
1147
1156
0
+0.00(+0.00%)
Jul 13, 2012
1149
1160
1147
1156
0
+10.83(+0.95%)
Jul 12, 2012
1144
1151
1137
1145
0
-10.21(-0.88%)
Jul 11, 2012
1156
1162
1149
1156
0
+2.89(+0.25%)
Jul 10, 2012
1165
1168
1149
1153
0
-6.44(-0.56%)
Jul 09, 2012
1156
1162
1151
1159
0
+0.24(+0.02%)
Jul 06, 2012
1160
1164
1153
1159
0
-10.03(-0.86%)
Jul 05, 2012
1168
1175
1162
1169
0
-6.93(-0.59%)
Jul 03, 2012
1176
1176
1176
0
+13.05(+1.12%)
Jul 02, 2012
1160
1166
1154
1163
0
+3.07(+0.26%)
Jun 30, 2012
1152
1163
1149
1160
0
-0.42(-0.04%)
Jun 29, 2012
1152
1163
1149
1160
0
+28.84(+2.55%)
Jun 28, 2012
1127
1134
1121
1131
0
-2.12(-0.19%)
Jun 27, 2012
1129
1138
1127
1133
0
+3.00(+0.27%)
Jun 26, 2012
1124
1134
1121
1130
0
+8.11(+0.72%)
Jun 25, 2012
1121
1127
1115
1122
0
-15.98(-1.40%)
Jun 22, 2012
1138
1144
1132
1138
0
+3.12(+0.27%)
Jun 21, 2012
1152
1155
1132
1135
0
-19.32(-1.67%)
Jun 20, 2012
1151
1159
1145
1155
0
+1.52(+0.13%)
Jun 19, 2012
1143
1157
1143
1153
0
+13.50(+1.18%)
Jun 18, 2012
1132
1144
1130
1140
0
+2.04(+0.18%)
Jun 15, 2012
1134
1142
1129
1137
0
+5.92(+0.52%)
Jun 14, 2012
1129
1138
1124
1132
0
+1.32(+0.12%)
Jun 13, 2012
1131
1139
1125
1130
0
-3.63(-0.32%)
Jun 12, 2012
1126
1137
1123
1134
0
+13.40(+1.20%)
Jun 11, 2012
1132
1138
1118
1120
0
-9.54(-0.84%)
Jun 08, 2012
1124
1132
1118
1130
0
-0.76(-0.07%)
Jun 07, 2012
1134
1144
1127
1131
0
+3.73(+0.33%)
Jun 06, 2012
1113
1130
1113
1127
0
+20.50(+1.85%)
Jun 05, 2012
1099
1109
1097
1107
0
+5.79(+0.53%)
Jun 04, 2012
1105
1111
1095
1101
0
-3.00(-0.27%)
Jun 02, 2012
1103
1112
1098
1104
0
+0.00(+0.00%)
Jun 01, 2012
1103
1112
1098
1104
0
-14.86(-1.33%)
May 31, 2012
1117
1123
1110
1119
0
+1.56(+0.14%)
May 30, 2012
1118
1122
1112
1117
0
-12.51(-1.11%)
May 29, 2012
1129
1136
1123
1130
0
+10.94(+0.98%)
May 25, 2012
1119
1119
1119
0
-2.19(-0.20%)
May 24, 2012
1122
1129
1113
1121
0
-1.76(-0.16%)
May 23, 2012
1118
1125
1107
1123
0
-3.76(-0.33%)
May 22, 2012
1125
1136
1120
1126
0
-3.65(-0.32%)
May 21, 2012
1120
1134
1117
1130
0
+12.66(+1.13%)
May 18, 2012
1125
1130
1112
1117
0
-7.70(-0.68%)
May 17, 2012
1134
1140
1122
1125
0
-11.36(-1.00%)
May 16, 2012
1140
1149
1133
1136
0
-8.33(-0.73%)
May 15, 2012
1152
1157
1142
1145
0
-8.18(-0.71%)
May 14, 2012
1160
1163
1151
1153
0
-20.18(-1.72%)
May 11, 2012
1170
1181
1168
1173
0
-6.83(-0.58%)
May 10, 2012
1178
1187
1177
1180
0
+2.85(+0.24%)
May 09, 2012
1167
1181
1168
1177
0
-9.73(-0.82%)
May 08, 2012
1188
1192
1177
1187
0
-11.42(-0.95%)
May 07, 2012
1193
1203
1191
1198
0
+3.40(+0.28%)
May 04, 2012
1200
1205
1190
1195
0
-12.12(-1.00%)
May 03, 2012
1212
1217
1203
1207
0
-8.63(-0.71%)
May 02, 2012
1212
1220
1208
1216
0
-3.29(-0.27%)
May 01, 2012
1213
1224
1211
1219
0
+5.01(+0.41%)
Apr 30, 2012
1207
1218
1207
1214
0
-0.45(-0.04%)
Apr 27, 2012
1209
1217
1206
1214
0
+4.75(+0.39%)
Apr 26, 2012
1205
1214
1202
1210
0
+0.66(+0.05%)
Apr 25, 2012
1206
1212
1202
1209
0
+8.65(+0.72%)
Apr 24, 2012
1198
1206
1196
1200
0
+3.41(+0.28%)
Apr 23, 2012
1194
1200
1187
1197
0
-12.78(-1.06%)
Apr 20, 2012
1208
1216
1206
1210
0
+4.95(+0.41%)
Apr 19, 2012
1205
1212
1199
1205
0
-2.27(-0.19%)
Apr 18, 2012
1204
1211
1201
1207
0
-3.31(-0.27%)
Apr 17, 2012
1205
1215
1203
1210
0
+8.83(+0.73%)
Apr 16, 2012
1204
1210
1196
1201
0
+0.29(+0.02%)
Apr 13, 2012
1201
1211
1198
1201
0
-10.39(-0.86%)
Apr 12, 2012
1199
1215
1199
1211
0
+14.39(+1.20%)
Apr 11, 2012
1197
1204
1193
1197
0
+9.52(+0.80%)
Apr 10, 2012
1198
1204
1183
1188
0
-14.01(-1.17%)
Apr 09, 2012
1197
1207
1194
1202
0
-9.10(-0.75%)
Apr 05, 2012
1206
1216
1204
1211
0
+0.45(+0.04%)
Apr 04, 2012
1214
1218
1205
1210
0
-16.61(-1.35%)
Apr 03, 2012
1232
1237
1221
1227
0
-7.59(-0.61%)
Apr 02, 2012
1220
1238
1219
1234
0
+10.18(+0.83%)
Mar 30, 2012
1222
1229
1216
1224
0
+8.96(+0.74%)
Mar 29, 2012
1211
1219
1205
1215
0
-2.98(-0.24%)
Mar 28, 2012
1221
1228
1212
1218
0
-9.97(-0.81%)
Mar 27, 2012
1226
1234
1222
1228
0
+0.34(+0.03%)
Mar 26, 2012
1221
1232
1219
1228
0
+8.66(+0.71%)
Mar 23, 2012
1215
1225
1209
1219
0
+3.55(+0.29%)
Mar 22, 2012
1217
1222
1210
1216
0
-12.00(-0.98%)
Mar 21, 2012
1225
1232
1221
1228
0
+2.64(+0.22%)
Mar 20, 2012
1226
1232
1219
1225
0
-13.32(-1.08%)
Mar 19, 2012
1234
1245
1231
1238
0
-0.49(-0.04%)
Mar 16, 2012
1236
1247
1234
1239
0
-4.36(-0.35%)
Mar 15, 2012
1240
1248
1234
1243
0
+2.75(+0.22%)
Mar 14, 2012
1246
1251
1236
1240
0
-11.57(-0.92%)
Mar 13, 2012
1242
1254
1240
1252
0
+13.53(+1.09%)
Mar 12, 2012
1240
1244
1234
1239
0
-6.24(-0.50%)
Mar 09, 2012
1243
1250
1240
1245
0
+1.62(+0.13%)
Mar 08, 2012
1237
1247
1234
1243
0
+14.86(+1.21%)
Mar 07, 2012
1222
1232
1220
1228
0
+9.37(+0.77%)
Mar 06, 2012
1228
1232
1214
1219
0
-28.01(-2.25%)
Mar 05, 2012
1249
1254
1240
1247
0
-9.09(-0.72%)
Mar 02, 2012
1254
1260
1249
1256
0
-3.10(-0.25%)
Mar 01, 2012
1251
1263
1249
1259
0
+10.47(+0.84%)
Feb 29, 2012
1255
1263
1245
1249
0
-3.61(-0.29%)
Feb 28, 2012
1243
1256
1245
1252
0
+7.18(+0.58%)
Feb 27, 2012
1239
1249
1235
1245
0
-5.56(-0.44%)
Feb 24, 2012
1245
1255
1243
1251
0
+6.47(+0.52%)
Feb 23, 2012
1242
1249
1237
1244
0
+1.37(+0.11%)
Feb 22, 2012
1241
1247
1236
1243
0
-1.24(-0.10%)
Feb 21, 2012
1245
1253
1240
1244
0
+0.77(+0.06%)
Feb 17, 2012
1243
1243
1243
0
+4.32(+0.35%)
Feb 16, 2012
1230
1244
1226
1239
0
+4.39(+0.36%)
Feb 15, 2012
1239
1245
1231
1235
0
+2.40(+0.19%)
Feb 14, 2012
1232
1238
1226
1232
0
-4.24(-0.34%)
Feb 13, 2012
1237
1243
1231
1236
0
+8.83(+0.72%)
Feb 10, 2012
1227
1234
1221
1228
0
-15.51(-1.25%)
Feb 09, 2012
1242
1249
1237
1243
0
+1.57(+0.13%)
Feb 08, 2012
1240
1247
1236
1242
0
+4.06(+0.33%)
Feb 07, 2012
1231
1241
1228
1237
0
+1.86(+0.15%)
Feb 06, 2012
1228
1240
1228
1236
0
-5.63(-0.45%)
Feb 03, 2012
1237
1247
1233
1241
0
+10.00(+0.81%)
Feb 02, 2012
1227
1237
1224
1231
0
+5.00(+0.41%)
Feb 01, 2012
1219
1231
1217
1226
0
+16.48(+1.36%)
Jan 31, 2012
1210
1217
1201
1210
0
+7.76(+0.65%)
Jan 30, 2012
1199
1207
1192
1202
0
-7.60(-0.63%)
Jan 27, 2012
1203
1213
1199
1210
0
+7.34(+0.61%)
Jan 26, 2012
1202
1213
1196
1202
0
+3.07(+0.26%)
Jan 25, 2012
1185
1202
1182
1199
0
+11.56(+0.97%)
Jan 24, 2012
1183
1192
1180
1188
0
-3.31(-0.28%)
Jan 23, 2012
1186
1196
1183
1191
0
+7.02(+0.59%)
Jan 20, 2012
1179
1186
1176
1184
0
+3.43(+0.29%)
Jan 19, 2012
1176
1185
1172
1180
0
+7.36(+0.63%)
Jan 18, 2012
1163
1176
1162
1173
0
+10.88(+0.94%)
Jan 17, 2012
1164
1172
1157
1162
0
+9.07(+0.79%)
Jan 13, 2012
1153
1153
1153
0
-4.55(-0.39%)
Jan 12, 2012
1153
1161
1149
1158
0
+5.50(+0.48%)
Jan 11, 2012
1148
1156
1145
1152
0
-1.29(-0.11%)
Jan 10, 2012
1152
1158
1149
1153
0
+12.25(+1.07%)
Jan 09, 2012
1137
1144
1133
1141
0
+6.79(+0.60%)
Jan 06, 2012
1136
1141
1129
1134
0
-2.68(-0.24%)
Jan 05, 2012
1132
1141
1127
1137
0
-2.36(-0.21%)
Jan 04, 2012
1135
1144
1130
1139
0
+18.50(+1.65%)
Dec 30, 2011
1115
1127
1111
1121
0
+5.58(+0.50%)
Dec 29, 2011
1111
1122
1105
1115
0
+4.21(+0.38%)
Dec 28, 2011
1122
1126
1105
1111
0
-21.17(-1.87%)
Dec 27, 2011
1126
1139
1122
1132
0
+1.64(+0.15%)
Dec 23, 2011
1131
1131
1131
0
+12.00(+1.07%)
Dec 21, 2011
1116
1124
1108
1119
0
-7.67(-0.68%)
Dec 20, 2011
1119
1131
1115
1126
0
+19.24(+1.74%)
Dec 19, 2011
1119
1124
1104
1107
0
-12.81(-1.14%)
Dec 16, 2011
1119
1127
1113
1120
0
+2.58(+0.23%)
Dec 15, 2011
1123
1128
1112
1117
0
+2.30(+0.21%)
Dec 14, 2011
1121
1127
1109
1115
0
-12.27(-1.09%)
Dec 13, 2011
1136
1145
1123
1127
0
-12.91(-1.13%)
Dec 12, 2011
1150
1154
1134
1140
0
-25.46(-2.18%)
Dec 09, 2011
1157
1171
1155
1166
0
+9.96(+0.86%)
Dec 08, 2011
1163
1172
1151
1156
0
-20.95(-1.78%)
Dec 07, 2011
1167
1182
1165
1177
0
+3.16(+0.27%)
Dec 06, 2011
1172
1179
1166
1174
0
-4.53(-0.38%)
Dec 05, 2011
1175
1185
1170
1178
0
+10.84(+0.93%)
Dec 02, 2011
1172
1179
1163
1167
0
+2.89(+0.25%)
Dec 01, 2011
1160
1172
1155
1164
0
-1.56(-0.13%)
Nov 30, 2011
1155
1170
1151
1166
0
+37.32(+3.31%)
Nov 29, 2011
1123
1135
1120
1129
0
+3.08(+0.27%)
Nov 28, 2011
1129
1137
1120
1126
0
+17.82(+1.61%)
Nov 25, 2011
1106
1119
1104
1108
0
-3.47(-0.31%)
Nov 23, 2011
1111
1111
1111
0
-21.79(-1.92%)
Nov 22, 2011
1131
1140
1124
1133
0
+1.99(+0.18%)
Nov 21, 2011
1139
1143
1121
1131
0
-23.59(-2.04%)
Nov 18, 2011
1158
1164
1150
1155
0
+1.26(+0.11%)
Nov 17, 2011
1169
1174
1149
1153
0
-16.45(-1.41%)
Nov 16, 2011
1172
1183
1166
1170
0
-14.85(-1.25%)
Nov 15, 2011
1177
1189
1174
1185
0
+1.84(+0.16%)
Nov 14, 2011
1187
1193
1176
1183
0
-10.74(-0.90%)
Nov 11, 2011
1187
1200
1185
1194
0
+13.63(+1.16%)
Nov 10, 2011
1184
1190
1172
1180
0
+4.24(+0.36%)
Nov 09, 2011
1187
1193
1170
1176
0
-37.15(-3.06%)
Nov 08, 2011
1207
1216
1198
1213
0
+6.96(+0.58%)
Nov 07, 2011
1198
1210
1195
1206
0
+4.29(+0.36%)
Nov 04, 2011
1195
1207
1187
1202
0
-4.67(-0.39%)
Nov 03, 2011
1202
1212
1193
1206
0
+9.16(+0.77%)
Nov 02, 2011
1195
1205
1186
1197
0
+13.18(+1.11%)
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.