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
Mortgage Investment Sector
(CIX:
MSECTOR447
)
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
1100
1130
1106
1127
0
+21.46(+1.94%)
Oct 26, 2012
1105
1105
1105
0
-6.24(-0.56%)
Oct 25, 2012
1108
1118
1101
1112
0
-1.79(-0.16%)
Oct 24, 2012
1104
1120
1102
1113
0
+8.99(+0.81%)
Oct 23, 2012
1105
1111
1097
1104
0
-11.54(-1.03%)
Oct 19, 2012
1121
1128
1112
1116
0
-7.68(-0.68%)
Oct 18, 2012
1124
1132
1117
1124
0
+5.68(+0.51%)
Oct 17, 2012
1109
1124
1106
1118
0
+18.24(+1.66%)
Oct 16, 2012
1085
1104
1080
1100
0
+10.86(+1.00%)
Oct 15, 2012
1107
1116
1068
1089
0
-26.78(-2.40%)
Oct 12, 2012
1119
1129
1113
1116
0
-8.88(-0.79%)
Oct 11, 2012
1126
1138
1120
1124
0
-1.39(-0.12%)
Oct 10, 2012
1130
1141
1114
1126
0
-18.80(-1.64%)
Oct 09, 2012
1149
1162
1136
1145
0
-12.02(-1.04%)
Oct 08, 2012
1148
1161
1150
1157
0
-0.90(-0.08%)
Oct 06, 2012
1164
1167
1153
1158
0
+0.00(+0.00%)
Oct 05, 2012
1158
1167
1153
1158
0
-5.19(-0.45%)
Oct 04, 2012
1168
1173
1155
1163
0
-10.89(-0.93%)
Oct 03, 2012
1169
1179
1166
1174
0
-4.91(-0.42%)
Oct 02, 2012
1171
1181
1163
1179
0
+8.42(+0.72%)
Oct 01, 2012
1177
1181
1166
1170
0
-2.75(-0.23%)
Sep 28, 2012
1172
1178
1167
1173
0
-1.62(-0.14%)
Sep 27, 2012
1175
1181
1169
1174
0
-18.44(-1.55%)
Sep 26, 2012
1199
1209
1190
1193
0
-18.15(-1.50%)
Sep 25, 2012
1223
1226
1209
1211
0
-11.57(-0.95%)
Sep 24, 2012
1213
1228
1214
1223
0
+3.87(+0.32%)
Sep 21, 2012
1210
1221
1204
1219
0
+12.54(+1.04%)
Sep 20, 2012
1197
1209
1194
1206
0
+10.22(+0.85%)
Sep 19, 2012
1201
1205
1192
1196
0
-3.33(-0.28%)
Sep 18, 2012
1187
1203
1185
1199
0
+6.01(+0.50%)
Sep 17, 2012
1203
1206
1187
1193
0
-12.88(-1.07%)
Sep 14, 2012
1211
1220
1200
1206
0
-2.81(-0.23%)
Sep 13, 2012
1215
1220
1202
1209
0
-5.88(-0.48%)
Sep 12, 2012
1206
1218
1206
1215
0
+4.88(+0.40%)
Sep 11, 2012
1205
1211
1201
1210
0
+3.80(+0.32%)
Sep 10, 2012
1199
1211
1199
1206
0
+1.93(+0.16%)
Sep 07, 2012
1207
1210
1196
1204
0
-1.31(-0.11%)
Sep 06, 2012
1203
1209
1195
1206
0
+4.96(+0.41%)
Sep 05, 2012
1198
1206
1194
1201
0
+2.53(+0.21%)
Sep 04, 2012
1179
1200
1185
1198
0
+10.05(+0.85%)
Aug 31, 2012
1188
1188
1188
0
+6.96(+0.59%)
Aug 30, 2012
1178
1187
1178
1181
0
-3.28(-0.28%)
Aug 29, 2012
1176
1189
1179
1184
0
+6.26(+0.53%)
Aug 27, 2012
1170
1180
1173
1178
0
+3.08(+0.26%)
Aug 24, 2012
1169
1177
1167
1175
0
+4.73(+0.40%)
Aug 23, 2012
1169
1175
1165
1170
0
-0.38(-0.03%)
Aug 22, 2012
1161
1173
1159
1171
0
+4.41(+0.38%)
Aug 21, 2012
1168
1179
1162
1166
0
-6.93(-0.59%)
Aug 20, 2012
1160
1176
1163
1173
0
+6.84(+0.59%)
Aug 17, 2012
1163
1173
1152
1166
0
+2.65(+0.23%)
Aug 16, 2012
1174
1178
1159
1164
0
-10.51(-0.90%)
Aug 15, 2012
1163
1176
1167
1174
0
+3.57(+0.30%)
Aug 14, 2012
1164
1176
1165
1171
0
+1.98(+0.17%)
Aug 13, 2012
1153
1171
1156
1169
0
+10.57(+0.91%)
Aug 11, 2012
1156
1164
1151
1158
0
+0.00(+0.00%)
Aug 10, 2012
1156
1164
1151
1158
0
+1.91(+0.17%)
Aug 09, 2012
1148
1162
1144
1156
0
+8.60(+0.75%)
Aug 08, 2012
1137
1151
1137
1148
0
+2.72(+0.24%)
Aug 07, 2012
1143
1155
1118
1145
0
-4.63(-0.40%)
Aug 06, 2012
1171
1176
1144
1150
0
-25.30(-2.15%)
Aug 03, 2012
1164
1183
1167
1175
0
+4.87(+0.42%)
Aug 02, 2012
1165
1177
1116
1170
0
-3.84(-0.33%)
Aug 01, 2012
1175
1188
1173
1174
0
-8.30(-0.70%)
Jul 31, 2012
1178
1188
1172
1182
0
-0.51(-0.04%)
Jul 30, 2012
1172
1186
1172
1183
0
-0.15(-0.01%)
Jul 27, 2012
1169
1190
1171
1183
0
+6.03(+0.51%)
Jul 26, 2012
1179
1187
1170
1177
0
-2.47(-0.21%)
Jul 25, 2012
1166
1183
1165
1179
0
+6.25(+0.53%)
Jul 24, 2012
1167
1177
1167
1173
0
+0.52(+0.04%)
Jul 23, 2012
1153
1175
1156
1172
0
+8.35(+0.72%)
Jul 20, 2012
1154
1169
1156
1164
0
+3.16(+0.27%)
Jul 19, 2012
1160
1169
1156
1161
0
-3.69(-0.32%)
Jul 18, 2012
1164
1172
1161
1165
0
-8.61(-0.73%)
Jul 17, 2012
1163
1177
1166
1173
0
+7.29(+0.63%)
Jul 16, 2012
1156
1169
1156
1166
0
+8.28(+0.72%)
Jul 14, 2012
1149
1161
1149
1158
0
+0.00(+0.00%)
Jul 13, 2012
1149
1161
1149
1158
0
+5.48(+0.48%)
Jul 12, 2012
1152
1158
1146
1152
0
-0.61(-0.05%)
Jul 11, 2012
1155
1160
1141
1153
0
-5.34(-0.46%)
Jul 10, 2012
1165
1170
1152
1158
0
-3.34(-0.29%)
Jul 09, 2012
1162
1172
1158
1161
0
-7.92(-0.68%)
Jul 06, 2012
1156
1172
1159
1169
0
+5.01(+0.43%)
Jul 05, 2012
1164
1170
1160
1164
0
-2.90(-0.25%)
Jul 03, 2012
1167
1167
1167
0
+2.37(+0.20%)
Jul 02, 2012
1145
1166
1146
1165
0
+13.31(+1.16%)
Jun 30, 2012
1153
1158
1143
1152
0
-1.55(-0.13%)
Jun 29, 2012
1153
1158
1143
1153
0
+8.60(+0.75%)
Jun 28, 2012
1141
1151
1137
1145
0
-2.77(-0.24%)
Jun 27, 2012
1133
1150
1134
1147
0
-16.53(-1.42%)
Jun 26, 2012
1161
1170
1159
1164
0
+0.04(+0.00%)
Jun 25, 2012
1164
1170
1159
1164
0
-0.68(-0.06%)
Jun 22, 2012
1158
1170
1157
1164
0
+6.37(+0.55%)
Jun 21, 2012
1165
1167
1157
1158
0
-2.80(-0.24%)
Jun 20, 2012
1163
1167
1156
1161
0
+1.94(+0.17%)
Jun 19, 2012
1156
1164
1154
1159
0
+6.51(+0.56%)
Jun 18, 2012
1150
1160
1150
1152
0
-4.41(-0.38%)
Jun 15, 2012
1150
1160
1146
1157
0
+3.97(+0.34%)
Jun 14, 2012
1144
1154
1142
1153
0
+9.15(+0.80%)
Jun 13, 2012
1139
1151
1137
1144
0
-2.35(-0.21%)
Jun 12, 2012
1141
1150
1135
1146
0
+7.51(+0.66%)
Jun 11, 2012
1147
1155
1138
1139
0
-10.20(-0.89%)
Jun 08, 2012
1140
1151
1136
1149
0
+10.77(+0.95%)
Jun 07, 2012
1145
1153
1136
1138
0
-10.08(-0.88%)
Jun 06, 2012
1140
1150
1137
1148
0
+11.35(+1.00%)
Jun 05, 2012
1120
1140
1117
1137
0
+14.04(+1.25%)
Jun 04, 2012
1116
1126
1113
1123
0
+4.63(+0.41%)
Jun 02, 2012
1122
1132
1115
1118
0
-0.05(-0.00%)
Jun 01, 2012
1122
1132
1115
1118
0
-17.51(-1.54%)
May 31, 2012
1133
1141
1128
1136
0
+2.59(+0.23%)
May 30, 2012
1145
1148
1131
1133
0
-14.63(-1.27%)
May 29, 2012
1149
1152
1136
1148
0
+3.74(+0.33%)
May 25, 2012
1144
1144
1144
0
+3.86(+0.34%)
May 24, 2012
1132
1143
1131
1140
0
+4.76(+0.42%)
May 23, 2012
1122
1138
1122
1135
0
+4.82(+0.43%)
May 22, 2012
1127
1136
1123
1130
0
+2.09(+0.19%)
May 21, 2012
1113
1130
1109
1128
0
+20.96(+1.89%)
May 18, 2012
1118
1122
1105
1107
0
-9.69(-0.87%)
May 17, 2012
1136
1139
1116
1117
0
-20.10(-1.77%)
May 16, 2012
1135
1143
1132
1137
0
+4.77(+0.42%)
May 15, 2012
1128
1143
1130
1132
0
-4.61(-0.41%)
May 14, 2012
1140
1148
1135
1137
0
-10.55(-0.92%)
May 11, 2012
1148
1153
1141
1148
0
-3.15(-0.27%)
May 10, 2012
1140
1157
1140
1151
0
+10.75(+0.94%)
May 09, 2012
1128
1150
1126
1140
0
+3.60(+0.32%)
May 08, 2012
1129
1139
1126
1136
0
+6.23(+0.55%)
May 07, 2012
1122
1134
1123
1130
0
-0.73(-0.06%)
May 04, 2012
1128
1141
1127
1131
0
-6.15(-0.54%)
May 03, 2012
1132
1145
1127
1137
0
+12.25(+1.09%)
May 02, 2012
1126
1131
1119
1125
0
-4.56(-0.40%)
May 01, 2012
1124
1136
1121
1129
0
+2.78(+0.25%)
Apr 30, 2012
1120
1130
1119
1127
0
+0.47(+0.04%)
Apr 27, 2012
1125
1133
1119
1126
0
+2.59(+0.23%)
Apr 26, 2012
1113
1126
1116
1124
0
+3.95(+0.35%)
Apr 25, 2012
1116
1121
1112
1120
0
+6.14(+0.55%)
Apr 24, 2012
1104
1117
1104
1113
0
+3.42(+0.31%)
Apr 23, 2012
1097
1112
1098
1110
0
+3.52(+0.32%)
Apr 20, 2012
1096
1110
1100
1106
0
+6.35(+0.58%)
Apr 19, 2012
1097
1106
1094
1100
0
+1.33(+0.12%)
Apr 18, 2012
1098
1105
1092
1099
0
-0.16(-0.01%)
Apr 17, 2012
1092
1104
1087
1099
0
+7.11(+0.65%)
Apr 16, 2012
1082
1094
1084
1092
0
+5.08(+0.47%)
Apr 13, 2012
1087
1095
1084
1087
0
-4.82(-0.44%)
Apr 12, 2012
1083
1094
1081
1092
0
+7.17(+0.66%)
Apr 11, 2012
1078
1086
1075
1084
0
+9.06(+0.84%)
Apr 10, 2012
1085
1090
1072
1075
0
-8.21(-0.76%)
Apr 09, 2012
1066
1089
1071
1084
0
+4.62(+0.43%)
Apr 05, 2012
1086
1090
1078
1079
0
-10.93(-1.00%)
Apr 04, 2012
1087
1099
1086
1090
0
-7.30(-0.67%)
Apr 03, 2012
1098
1107
1095
1097
0
-5.62(-0.51%)
Apr 02, 2012
1086
1106
1091
1103
0
+4.88(+0.44%)
Mar 30, 2012
1091
1107
1093
1098
0
+2.06(+0.19%)
Mar 29, 2012
1089
1098
1082
1096
0
+8.37(+0.77%)
Mar 28, 2012
1093
1097
1083
1088
0
-28.92(-2.59%)
Mar 27, 2012
1125
1127
1116
1116
0
-7.29(-0.65%)
Mar 26, 2012
1119
1132
1118
1124
0
+4.88(+0.44%)
Mar 23, 2012
1112
1122
1110
1119
0
+8.21(+0.74%)
Mar 22, 2012
1113
1118
1106
1111
0
-9.07(-0.81%)
Mar 21, 2012
1119
1131
1115
1120
0
+9.58(+0.86%)
Mar 20, 2012
1101
1116
1106
1110
0
-5.41(-0.48%)
Mar 19, 2012
1112
1122
1108
1116
0
+2.15(+0.19%)
Mar 16, 2012
1120
1122
1107
1113
0
-4.35(-0.39%)
Mar 15, 2012
1113
1122
1111
1118
0
+5.47(+0.49%)
Mar 14, 2012
1124
1128
1106
1112
0
-13.03(-1.16%)
Mar 13, 2012
1113
1126
1113
1125
0
+8.73(+0.78%)
Mar 12, 2012
1115
1123
1111
1117
0
+3.69(+0.33%)
Mar 09, 2012
1111
1119
1106
1113
0
+3.00(+0.27%)
Mar 08, 2012
1121
1123
1106
1110
0
-15.63(-1.39%)
Mar 07, 2012
1122
1128
1112
1126
0
+4.42(+0.39%)
Mar 06, 2012
1118
1132
1119
1121
0
-10.77(-0.95%)
Mar 05, 2012
1117
1134
1121
1132
0
+7.17(+0.64%)
Mar 02, 2012
1117
1131
1120
1125
0
+0.13(+0.01%)
Mar 01, 2012
1134
1136
1120
1125
0
-5.07(-0.45%)
Feb 29, 2012
1135
1145
1127
1130
0
-10.22(-0.90%)
Feb 28, 2012
1132
1147
1135
1140
0
+1.27(+0.11%)
Feb 27, 2012
1135
1144
1131
1139
0
+4.60(+0.41%)
Feb 24, 2012
1136
1141
1130
1134
0
-2.11(-0.19%)
Feb 23, 2012
1121
1137
1125
1136
0
+11.79(+1.05%)
Feb 22, 2012
1133
1139
1121
1124
0
-8.32(-0.73%)
Feb 21, 2012
1142
1144
1126
1133
0
-8.44(-0.74%)
Feb 17, 2012
1141
1141
1141
0
+3.56(+0.31%)
Feb 16, 2012
1130
1143
1128
1137
0
+7.64(+0.68%)
Feb 15, 2012
1125
1139
1125
1130
0
+3.17(+0.28%)
Feb 14, 2012
1131
1135
1122
1127
0
-7.55(-0.67%)
Feb 13, 2012
1129
1137
1124
1134
0
+10.45(+0.93%)
Feb 10, 2012
1121
1131
1115
1124
0
-1.54(-0.14%)
Feb 09, 2012
1126
1135
1117
1125
0
+0.77(+0.07%)
Feb 08, 2012
1142
1145
1120
1125
0
-24.57(-2.14%)
Feb 07, 2012
1148
1156
1142
1149
0
-1.22(-0.11%)
Feb 06, 2012
1148
1159
1143
1150
0
+1.13(+0.10%)
Feb 03, 2012
1141
1151
1135
1149
0
+10.13(+0.89%)
Feb 02, 2012
1133
1141
1130
1139
0
+7.71(+0.68%)
Feb 01, 2012
1130
1135
1123
1131
0
+3.78(+0.34%)
Jan 31, 2012
1127
1134
1123
1128
0
+5.15(+0.46%)
Jan 30, 2012
1127
1129
1119
1122
0
-1.34(-0.12%)
Jan 27, 2012
1130
1132
1120
1124
0
-4.36(-0.39%)
Jan 26, 2012
1120
1135
1123
1128
0
+10.28(+0.92%)
Jan 25, 2012
1104
1120
1099
1118
0
+12.24(+1.11%)
Jan 24, 2012
1102
1114
1100
1106
0
-2.82(-0.25%)
Jan 23, 2012
1107
1114
1103
1108
0
+1.94(+0.18%)
Jan 20, 2012
1096
1110
1096
1106
0
+6.43(+0.58%)
Jan 19, 2012
1095
1106
1088
1100
0
+8.07(+0.74%)
Jan 18, 2012
1098
1103
1088
1092
0
-4.47(-0.41%)
Jan 17, 2012
1092
1105
1092
1096
0
+2.49(+0.23%)
Jan 13, 2012
1094
1094
1094
0
+3.35(+0.31%)
Jan 12, 2012
1082
1095
1082
1091
0
+3.21(+0.30%)
Jan 11, 2012
1080
1092
1080
1087
0
-1.00(-0.09%)
Jan 10, 2012
1075
1091
1077
1088
0
+13.23(+1.23%)
Jan 09, 2012
1076
1080
1069
1075
0
+6.52(+0.61%)
Jan 06, 2012
1061
1079
1058
1069
0
+10.06(+0.95%)
Jan 05, 2012
1066
1073
1053
1059
0
-9.36(-0.88%)
Jan 04, 2012
1061
1076
1061
1068
0
+8.75(+0.83%)
Dec 30, 2011
1062
1068
1058
1059
0
-6.28(-0.59%)
Dec 29, 2011
1066
1071
1060
1066
0
-2.07(-0.19%)
Dec 28, 2011
1086
1089
1064
1068
0
-25.60(-2.34%)
Dec 27, 2011
1098
1102
1083
1093
0
-24.39(-2.18%)
Dec 23, 2011
1118
1118
1118
0
+9.97(+0.90%)
Dec 21, 2011
1098
1110
1092
1108
0
+8.39(+0.76%)
Dec 20, 2011
1088
1102
1085
1099
0
+19.19(+1.78%)
Dec 19, 2011
1091
1095
1078
1080
0
-7.43(-0.68%)
Dec 16, 2011
1083
1089
1076
1087
0
+6.65(+0.62%)
Dec 15, 2011
1086
1087
1076
1081
0
+2.53(+0.23%)
Dec 14, 2011
1073
1083
1069
1078
0
+1.80(+0.17%)
Dec 13, 2011
1081
1089
1073
1076
0
+0.93(+0.09%)
Dec 12, 2011
1073
1081
1068
1076
0
+0.41(+0.04%)
Dec 09, 2011
1065
1083
1066
1075
0
+2.72(+0.25%)
Dec 08, 2011
1088
1092
1070
1072
0
-17.63(-1.62%)
Dec 07, 2011
1082
1094
1076
1090
0
+8.08(+0.75%)
Dec 06, 2011
1081
1089
1073
1082
0
+2.30(+0.21%)
Dec 05, 2011
1077
1090
1073
1080
0
+5.41(+0.50%)
Dec 02, 2011
1075
1086
1071
1074
0
+4.80(+0.45%)
Dec 01, 2011
1058
1075
1059
1069
0
+0.72(+0.07%)
Nov 30, 2011
1050
1070
1044
1069
0
+24.75(+2.37%)
Nov 29, 2011
1044
1051
1040
1044
0
-4.98(-0.47%)
Nov 28, 2011
1052
1059
1039
1049
0
+6.86(+0.66%)
Nov 25, 2011
1022
1048
1025
1042
0
+13.39(+1.30%)
Nov 23, 2011
1029
1029
1029
0
-19.75(-1.88%)
Nov 22, 2011
1046
1057
1042
1048
0
-3.63(-0.35%)
Nov 21, 2011
1060
1064
1047
1052
0
-14.04(-1.32%)
Nov 18, 2011
1073
1076
1062
1066
0
-6.81(-0.63%)
Nov 17, 2011
1076
1086
1069
1073
0
-5.07(-0.47%)
Nov 16, 2011
1065
1096
1066
1078
0
+4.59(+0.43%)
Nov 15, 2011
1069
1078
1064
1073
0
+0.57(+0.05%)
Nov 14, 2011
1077
1086
1065
1073
0
-6.49(-0.60%)
Nov 11, 2011
1074
1085
1067
1079
0
+10.18(+0.95%)
Nov 10, 2011
1075
1084
1062
1069
0
-2.74(-0.26%)
Nov 09, 2011
1076
1094
1070
1072
0
-21.50(-1.97%)
Nov 08, 2011
1088
1097
1079
1093
0
+10.80(+1.00%)
Nov 07, 2011
1081
1093
1071
1083
0
+0.39(+0.04%)
Nov 04, 2011
1081
1088
1075
1082
0
-2.79(-0.26%)
Nov 03, 2011
1085
1091
1072
1085
0
+5.47(+0.51%)
Nov 02, 2011
1084
1094
1069
1080
0
-11.24(-1.03%)
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.