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
Cryolife
(NY:
CRY
)
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 (%)
Nov 30, 2012
5.949
5.949
5.576
5.691
80,386
-0.21(-3.57%)
Nov 29, 2012
5.834
6.026
5.796
5.901
60,029
+0.08(+1.32%)
Nov 28, 2012
5.518
5.853
5.499
5.825
80,684
+0.30(+5.37%)
Nov 27, 2012
5.671
5.729
5.518
5.528
56,789
-0.15(-2.70%)
Nov 26, 2012
5.509
5.681
5.509
5.681
50,191
+0.16(+2.95%)
Nov 23, 2012
5.528
5.595
5.489
5.518
40,187
+0.02(+0.35%)
Nov 21, 2012
5.461
5.499
5.413
5.499
21,845
+0.04(+0.70%)
Nov 20, 2012
5.518
5.576
5.403
5.461
43,526
-0.09(-1.55%)
Nov 19, 2012
5.499
5.556
5.384
5.547
53,322
+0.11(+1.94%)
Nov 16, 2012
5.422
5.461
5.288
5.441
81,619
+0.01(+0.18%)
Nov 15, 2012
5.365
5.595
5.348
5.432
53,409
+0.01(+0.18%)
Nov 14, 2012
5.556
5.576
5.413
5.422
76,733
-0.12(-2.25%)
Nov 13, 2012
5.566
5.585
5.528
5.547
41,083
-0.01(-0.17%)
Nov 12, 2012
5.576
5.633
5.539
5.556
22,210
-0.01(-0.17%)
Nov 09, 2012
5.537
5.738
5.518
5.566
41,636
+0.02(+0.35%)
Nov 08, 2012
5.566
5.710
5.547
5.547
62,859
-0.04(-0.69%)
Nov 07, 2012
5.930
5.988
5.566
5.585
102,151
-0.43(-7.17%)
Nov 06, 2012
6.083
6.093
5.968
6.016
46,371
-0.05(-0.79%)
Nov 05, 2012
5.997
6.179
5.988
6.064
37,796
+0.06(+0.96%)
Nov 02, 2012
5.988
6.074
5.925
6.007
97,147
+0.05(+0.80%)
Nov 01, 2012
5.920
6.007
5.901
5.959
105,223
+0.03(+0.48%)
Oct 31, 2012
6.217
6.217
5.853
5.930
112,331
+0.03(+0.49%)
Oct 26, 2012
5.576
5.901
5.901
5.901
122,859
+0.31(+5.48%)
Oct 25, 2012
5.633
5.633
5.556
5.595
12,864
+0.02(+0.34%)
Oct 24, 2012
5.604
5.604
5.518
5.576
39,082
+0.02(+0.34%)
Oct 23, 2012
5.556
5.614
5.537
5.556
47,021
+0.11(+1.93%)
Oct 19, 2012
5.623
5.700
5.384
5.451
112,494
-0.20(-3.56%)
Oct 18, 2012
5.863
5.959
5.652
5.652
75,053
-0.27(-4.53%)
Oct 17, 2012
5.844
5.920
5.748
5.920
44,316
+0.07(+1.15%)
Oct 16, 2012
5.873
5.873
5.719
5.853
51,536
+0.04(+0.66%)
Oct 15, 2012
5.853
5.882
5.758
5.815
44,681
-0.05(-0.82%)
Oct 12, 2012
5.940
5.978
5.815
5.863
39,965
-0.06(-0.97%)
Oct 11, 2012
5.844
6.016
5.786
5.920
43,140
+0.14(+2.49%)
Oct 10, 2012
5.853
5.863
5.719
5.777
109,971
-0.05(-0.82%)
Oct 09, 2012
6.170
6.170
5.815
5.825
93,094
-0.34(-5.44%)
Oct 08, 2012
6.035
6.227
6.035
6.160
70,590
+0.11(+1.90%)
Oct 05, 2012
6.246
6.380
6.035
6.045
108,899
-0.18(-2.92%)
Oct 04, 2012
6.227
6.304
6.045
6.227
96,110
-0.01(-0.15%)
Oct 03, 2012
6.457
6.505
6.208
6.237
142,051
-0.22(-3.41%)
Oct 02, 2012
6.591
6.620
6.399
6.457
121,150
-0.11(-1.75%)
Oct 01, 2012
6.438
6.696
6.332
6.572
186,101
+0.13(+2.08%)
Sep 28, 2012
6.783
6.783
6.419
6.438
192,079
-0.37(-5.49%)
Sep 27, 2012
6.802
6.965
6.649
6.811
396,113
+0.06(+0.85%)
Sep 26, 2012
6.342
6.764
6.294
6.754
209,586
+0.41(+6.50%)
Sep 25, 2012
6.055
6.486
6.055
6.342
253,702
+0.31(+5.08%)
Sep 24, 2012
5.700
6.035
5.694
6.035
257,919
+0.36(+6.42%)
Sep 21, 2012
5.710
5.729
5.556
5.671
413,325
+0.03(+0.51%)
Sep 20, 2012
5.470
5.681
5.455
5.643
50,396
+0.12(+2.26%)
Sep 19, 2012
5.585
5.623
5.394
5.518
70,715
-0.07(-1.20%)
Sep 18, 2012
5.576
5.643
5.537
5.585
67,178
-0.05(-0.85%)
Sep 17, 2012
5.643
5.681
5.576
5.633
66,612
-0.02(-0.34%)
Sep 14, 2012
5.499
5.662
5.499
5.652
175,152
+0.17(+3.15%)
Sep 13, 2012
5.336
5.537
5.336
5.480
90,597
+0.13(+2.51%)
Sep 12, 2012
5.384
5.384
5.298
5.346
61,796
-0.05(-0.98%)
Sep 11, 2012
5.255
5.456
5.255
5.398
56,655
+0.16(+3.10%)
Sep 10, 2012
5.351
5.360
5.198
5.236
74,925
-0.11(-2.14%)
Sep 07, 2012
5.322
5.370
5.198
5.351
49,776
+0.07(+1.26%)
Sep 06, 2012
5.227
5.303
5.160
5.284
72,502
+0.09(+1.65%)
Sep 05, 2012
5.274
5.274
5.103
5.198
94,164
-0.04(-0.73%)
Sep 04, 2012
5.179
5.265
5.112
5.236
71,642
+0.09(+1.67%)
Aug 31, 2012
5.236
5.246
5.150
5.150
56,174
-0.01(-0.18%)
Aug 30, 2012
5.179
5.227
5.139
5.160
20,796
-0.05(-0.92%)
Aug 29, 2012
5.112
5.246
5.074
5.208
34,470
+0.10(+1.87%)
Aug 27, 2012
5.074
5.208
5.038
5.112
22,417
+0.05(+0.94%)
Aug 24, 2012
5.007
5.104
5.007
5.065
26,546
+0.05(+0.95%)
Aug 23, 2012
5.055
5.084
4.988
5.017
37,790
-0.04(-0.75%)
Aug 22, 2012
5.112
5.150
5.036
5.055
17,321
-0.08(-1.49%)
Aug 21, 2012
5.141
5.246
5.103
5.131
64,871
+0.03(+0.56%)
Aug 20, 2012
5.093
5.112
4.950
5.103
45,754
-0.04(-0.74%)
Aug 17, 2012
4.979
5.141
4.912
5.141
50,634
+0.18(+3.65%)
Aug 16, 2012
5.103
5.131
4.950
4.960
127,865
-0.13(-2.62%)
Aug 15, 2012
4.998
5.103
4.998
5.093
55,179
+0.10(+1.91%)
Aug 14, 2012
4.979
5.122
4.912
4.998
67,299
+0.07(+1.35%)
Aug 13, 2012
4.817
4.931
4.788
4.931
34,751
+0.10(+2.17%)
Aug 10, 2012
4.836
4.936
4.826
4.826
20,899
+0.00(+0.00%)
Aug 09, 2012
5.045
5.045
4.807
4.826
43,946
-0.24(-4.71%)
Aug 08, 2012
4.988
5.160
4.931
5.065
32,380
+0.04(+0.76%)
Aug 07, 2012
5.103
5.141
5.007
5.026
54,794
-0.05(-0.94%)
Aug 06, 2012
4.921
5.141
4.769
5.074
105,492
+0.10(+2.11%)
Aug 03, 2012
4.769
5.045
4.769
4.969
48,766
+0.24(+5.04%)
Aug 02, 2012
4.855
4.921
4.712
4.731
60,162
-0.13(-2.75%)
Aug 01, 2012
5.293
5.293
4.855
4.864
90,367
-0.44(-8.27%)
Jul 31, 2012
5.351
5.665
5.293
5.303
210,533
+0.22(+4.32%)
Jul 30, 2012
5.141
5.169
4.807
5.084
94,588
-0.07(-1.30%)
Jul 27, 2012
4.778
5.150
4.769
5.150
97,843
+0.37(+7.78%)
Jul 26, 2012
4.855
4.855
4.740
4.778
35,387
+0.02(+0.40%)
Jul 25, 2012
4.778
4.855
4.750
4.759
22,991
+0.04(+0.81%)
Jul 24, 2012
4.788
4.950
4.645
4.721
46,349
-0.02(-0.40%)
Jul 23, 2012
4.769
4.845
4.721
4.740
42,506
-0.11(-2.36%)
Jul 20, 2012
5.131
5.131
4.855
4.855
79,484
-0.33(-6.43%)
Jul 19, 2012
5.169
5.198
5.055
5.189
54,892
+0.02(+0.37%)
Jul 18, 2012
5.065
5.169
4.979
5.169
36,092
+0.09(+1.69%)
Jul 17, 2012
5.103
5.118
4.921
5.084
25,765
-0.03(-0.56%)
Jul 16, 2012
5.112
5.131
4.950
5.112
39,098
-0.04(-0.74%)
Jul 13, 2012
4.902
5.169
4.890
5.150
93,586
+0.25(+5.06%)
Jul 12, 2012
4.759
4.912
4.721
4.902
43,225
+0.10(+1.98%)
Jul 11, 2012
4.778
4.826
4.750
4.807
33,337
+0.04(+0.80%)
Jul 10, 2012
4.731
4.797
4.683
4.769
48,195
+0.06(+1.21%)
Jul 09, 2012
4.635
4.855
4.626
4.712
130,906
+0.03(+0.61%)
Jul 06, 2012
4.826
4.874
4.654
4.683
66,996
-0.21(-4.29%)
Jul 05, 2012
5.026
5.093
4.836
4.893
35,972
-0.13(-2.66%)
Jul 03, 2012
5.065
5.102
4.826
5.026
43,422
-0.05(-0.94%)
Jul 02, 2012
4.979
5.074
4.883
5.074
61,320
+0.09(+1.72%)
Jun 29, 2012
4.893
4.998
4.740
4.988
104,426
+0.21(+4.39%)
Jun 28, 2012
4.769
4.778
4.588
4.778
35,732
-0.05(-0.99%)
Jun 27, 2012
4.616
4.855
4.616
4.826
44,343
+0.20(+4.33%)
Jun 26, 2012
4.693
4.693
4.550
4.626
30,577
-0.08(-1.62%)
Jun 25, 2012
4.673
4.745
4.502
4.702
40,296
-0.07(-1.40%)
Jun 22, 2012
4.435
4.771
4.435
4.769
443,630
+0.35(+7.99%)
Jun 21, 2012
4.597
4.693
4.406
4.416
48,144
-0.20(-4.34%)
Jun 20, 2012
4.664
4.721
4.588
4.616
26,338
-0.09(-1.83%)
Jun 19, 2012
4.597
4.750
4.569
4.702
73,431
+0.10(+2.28%)
Jun 18, 2012
4.645
4.683
4.550
4.597
60,262
-0.10(-2.03%)
Jun 15, 2012
4.340
4.759
4.340
4.693
195,313
+0.13(+2.93%)
Jun 14, 2012
4.511
4.578
4.454
4.559
41,697
+0.07(+1.49%)
Jun 13, 2012
4.416
4.530
4.416
4.492
99,045
+0.10(+2.17%)
Jun 12, 2012
4.521
4.540
4.340
4.397
78,552
-0.10(-2.33%)
Jun 11, 2012
4.759
4.759
4.502
4.502
80,721
-0.19(-4.07%)
Jun 08, 2012
4.569
4.759
4.569
4.693
68,787
+0.09(+1.86%)
Jun 07, 2012
4.616
4.635
4.464
4.607
99,864
+0.07(+1.47%)
Jun 06, 2012
4.359
4.550
4.273
4.540
82,814
+0.20(+4.62%)
Jun 05, 2012
4.178
4.368
4.149
4.340
73,846
+0.12(+2.94%)
Jun 04, 2012
4.235
4.340
4.158
4.216
91,151
-0.01(-0.23%)
Jun 01, 2012
4.406
4.414
3.996
4.225
78,425
-0.18(-4.11%)
May 31, 2012
4.292
4.435
4.225
4.406
182,488
+0.10(+2.44%)
May 30, 2012
4.302
4.397
4.292
4.302
56,459
-0.06(-1.31%)
May 29, 2012
4.454
4.454
4.282
4.359
45,150
-0.04(-0.87%)
May 25, 2012
4.426
4.454
4.387
4.397
46,288
-0.02(-0.43%)
May 24, 2012
4.359
4.416
4.273
4.416
91,830
+0.04(+0.87%)
May 23, 2012
4.330
4.435
4.302
4.378
75,448
+0.01(+0.22%)
May 22, 2012
4.569
4.635
4.302
4.368
113,239
-0.19(-4.18%)
May 21, 2012
4.473
4.683
4.473
4.559
136,133
+0.09(+1.92%)
May 18, 2012
4.492
4.569
4.445
4.473
99,283
-0.02(-0.42%)
May 17, 2012
4.559
4.616
4.454
4.492
118,424
-0.06(-1.26%)
May 16, 2012
4.721
4.807
4.530
4.550
102,007
-0.15(-3.25%)
May 15, 2012
4.683
4.893
4.683
4.702
65,436
+0.01(+0.20%)
May 14, 2012
4.788
4.817
4.683
4.693
76,994
-0.15(-3.15%)
May 11, 2012
4.797
4.855
4.797
4.845
54,224
-0.01(-0.20%)
May 10, 2012
4.836
5.007
4.807
4.855
57,331
+0.06(+1.19%)
May 09, 2012
4.921
4.950
4.788
4.797
72,114
-0.15(-3.08%)
May 08, 2012
4.874
5.026
4.836
4.950
50,582
+0.04(+0.78%)
May 07, 2012
4.826
5.017
4.788
4.912
63,380
+0.09(+1.78%)
May 04, 2012
4.874
4.893
4.817
4.826
92,405
-0.09(-1.75%)
May 03, 2012
4.950
4.969
4.912
4.912
61,418
-0.06(-1.15%)
May 02, 2012
4.931
5.065
4.864
4.969
63,083
+0.03(+0.58%)
May 01, 2012
5.017
5.169
4.864
4.941
104,479
-0.10(-2.08%)
Apr 30, 2012
5.112
5.169
5.036
5.045
54,410
-0.09(-1.67%)
Apr 27, 2012
4.988
5.150
4.960
5.131
60,235
+0.17(+3.46%)
Apr 26, 2012
5.007
5.131
4.883
4.960
54,761
-0.16(-3.17%)
Apr 25, 2012
5.055
5.189
5.036
5.122
89,931
+0.11(+2.29%)
Apr 24, 2012
4.807
5.084
4.807
5.007
86,544
+0.22(+4.58%)
Apr 23, 2012
4.921
4.950
4.778
4.788
76,250
-0.26(-5.10%)
Apr 20, 2012
4.979
5.103
4.950
5.045
73,038
+0.13(+2.72%)
Apr 19, 2012
4.950
5.084
4.864
4.912
80,434
-0.06(-1.15%)
Apr 18, 2012
4.979
5.055
4.931
4.969
39,606
-0.06(-1.14%)
Apr 17, 2012
5.093
5.131
4.941
5.026
70,943
-0.06(-1.13%)
Apr 16, 2012
4.778
5.131
4.769
5.084
42,684
+0.31(+6.60%)
Apr 13, 2012
4.874
4.874
4.740
4.769
72,782
-0.13(-2.72%)
Apr 12, 2012
4.807
4.969
4.807
4.902
62,364
+0.07(+1.38%)
Apr 11, 2012
4.797
4.836
4.759
4.836
84,037
+0.08(+1.60%)
Apr 10, 2012
4.960
4.993
4.759
4.759
97,201
-0.20(-4.04%)
Apr 09, 2012
4.874
5.014
4.864
4.960
90,791
+0.00(+0.00%)
Apr 05, 2012
4.931
5.026
4.921
4.960
62,095
-0.01(-0.19%)
Apr 04, 2012
5.160
5.217
4.931
4.969
97,771
-0.28(-5.27%)
Apr 03, 2012
5.284
5.293
5.150
5.246
97,296
-0.04(-0.72%)
Apr 02, 2012
5.036
5.284
5.009
5.284
111,648
+0.26(+5.12%)
Mar 30, 2012
5.141
5.141
5.017
5.026
97,957
-0.06(-1.13%)
Mar 29, 2012
5.007
5.093
4.988
5.084
41,301
+0.03(+0.57%)
Mar 28, 2012
5.065
5.112
5.026
5.055
75,769
-0.01(-0.19%)
Mar 27, 2012
5.074
5.103
5.045
5.065
50,360
-0.02(-0.38%)
Mar 26, 2012
5.074
5.169
4.967
5.084
104,220
+0.06(+1.14%)
Mar 23, 2012
4.883
5.026
4.769
5.026
330,496
+0.16(+3.33%)
Mar 22, 2012
4.826
4.931
4.788
4.864
81,041
+0.01(+0.20%)
Mar 21, 2012
4.912
4.960
4.836
4.855
63,463
-0.05(-0.97%)
Mar 20, 2012
4.960
4.960
4.883
4.902
70,282
-0.07(-1.34%)
Mar 19, 2012
4.979
5.079
4.960
4.969
113,064
-0.02(-0.38%)
Mar 16, 2012
5.122
5.149
4.988
4.988
256,102
-0.14(-2.79%)
Mar 15, 2012
5.189
5.246
4.960
5.131
361,837
-0.06(-1.10%)
Mar 14, 2012
5.274
5.369
5.160
5.189
59,563
-0.11(-2.16%)
Mar 13, 2012
5.160
5.303
5.141
5.303
88,549
+0.20(+3.93%)
Mar 12, 2012
5.093
5.122
5.007
5.103
33,821
-0.02(-0.37%)
Mar 09, 2012
5.007
5.217
4.988
5.122
68,250
+0.10(+2.09%)
Mar 08, 2012
5.045
5.074
4.969
5.017
66,133
+0.02(+0.38%)
Mar 07, 2012
5.036
5.036
4.979
4.998
59,251
-0.04(-0.76%)
Mar 06, 2012
5.179
5.320
5.007
5.036
74,196
-0.19(-3.65%)
Mar 05, 2012
5.026
5.351
5.026
5.227
65,081
+0.21(+4.18%)
Mar 02, 2012
5.246
5.303
5.017
5.017
133,497
-0.21(-4.01%)
Mar 01, 2012
5.217
5.408
5.198
5.227
93,714
+0.03(+0.55%)
Feb 29, 2012
5.265
5.360
5.198
5.198
125,538
-0.03(-0.55%)
Feb 28, 2012
5.303
5.351
5.208
5.227
82,380
-0.06(-1.08%)
Feb 27, 2012
5.236
5.360
5.236
5.284
46,313
+0.04(+0.73%)
Feb 24, 2012
5.236
5.522
5.236
5.246
175,276
+0.10(+1.85%)
Feb 23, 2012
4.988
5.169
4.893
5.150
67,399
+0.20(+4.05%)
Feb 22, 2012
5.055
5.160
4.931
4.950
56,482
-0.10(-1.89%)
Feb 21, 2012
5.398
5.446
4.769
5.045
172,818
-0.36(-6.70%)
Feb 17, 2012
5.675
5.704
5.313
5.408
57,004
-0.30(-5.18%)
Feb 16, 2012
5.122
5.723
4.988
5.704
97,263
+0.47(+8.93%)
Feb 15, 2012
5.351
5.360
5.065
5.236
95,956
-0.07(-1.26%)
Feb 14, 2012
5.465
5.465
5.265
5.303
41,942
-0.15(-2.80%)
Feb 13, 2012
5.484
5.532
5.427
5.456
34,860
+0.06(+1.06%)
Feb 10, 2012
5.408
5.475
5.351
5.398
26,683
-0.09(-1.57%)
Feb 09, 2012
5.599
5.599
5.446
5.484
44,744
-0.12(-2.21%)
Feb 08, 2012
5.580
5.627
5.484
5.608
34,162
+0.02(+0.34%)
Feb 07, 2012
5.389
5.665
5.389
5.589
48,496
+0.14(+2.63%)
Feb 06, 2012
5.561
5.580
5.351
5.446
64,565
-0.13(-2.39%)
Feb 03, 2012
5.627
5.742
5.551
5.580
132,130
+0.01(+0.17%)
Feb 02, 2012
5.332
5.570
5.293
5.570
108,883
+0.26(+4.85%)
Feb 01, 2012
5.112
5.313
5.074
5.313
90,747
+0.22(+4.31%)
Jan 31, 2012
5.179
5.208
5.084
5.093
114,740
-0.03(-0.56%)
Jan 30, 2012
4.998
5.227
4.979
5.122
56,469
+0.07(+1.32%)
Jan 27, 2012
5.160
5.189
4.998
5.055
64,277
-0.14(-2.75%)
Jan 26, 2012
5.246
5.265
5.074
5.198
94,224
-0.05(-0.91%)
Jan 25, 2012
5.093
5.246
5.026
5.246
64,521
+0.16(+3.19%)
Jan 24, 2012
4.988
5.093
4.988
5.084
52,726
+0.04(+0.76%)
Jan 23, 2012
5.045
5.074
4.969
5.045
30,430
-0.03(-0.56%)
Jan 20, 2012
5.045
5.103
4.931
5.074
52,147
+0.02(+0.38%)
Jan 19, 2012
5.045
5.084
4.921
5.055
43,048
+0.00(+0.00%)
Jan 18, 2012
4.836
5.055
4.683
5.055
45,265
+0.21(+4.33%)
Jan 17, 2012
4.874
4.921
4.778
4.845
102,174
-0.03(-0.59%)
Jan 13, 2012
5.045
5.103
4.840
4.874
75,140
-0.25(-4.84%)
Jan 12, 2012
5.045
5.150
4.969
5.122
72,734
+0.08(+1.51%)
Jan 11, 2012
4.931
5.122
4.836
5.045
82,987
+0.08(+1.54%)
Jan 10, 2012
4.998
5.065
4.883
4.969
104,802
+0.02(+0.39%)
Jan 09, 2012
4.712
4.988
4.702
4.950
146,537
+0.28(+5.92%)
Jan 06, 2012
4.673
4.793
4.664
4.673
64,080
+0.02(+0.41%)
Jan 05, 2012
4.635
4.750
4.578
4.654
41,217
-0.03(-0.61%)
Jan 04, 2012
4.550
4.750
4.550
4.683
42,553
+0.10(+2.29%)
Dec 30, 2011
4.578
4.654
4.502
4.578
107,315
-0.02(-0.41%)
Dec 29, 2011
4.483
4.712
4.483
4.597
83,501
+0.09(+1.90%)
Dec 28, 2011
4.693
4.721
4.492
4.511
64,701
-0.21(-4.44%)
Dec 27, 2011
4.654
4.740
4.654
4.721
57,097
+0.04(+0.81%)
Dec 23, 2011
4.712
4.759
4.626
4.683
54,443
+0.10(+2.08%)
Dec 21, 2011
4.521
4.664
4.406
4.588
59,916
-0.01(-0.21%)
Dec 20, 2011
4.502
4.626
4.435
4.597
162,863
+0.20(+4.56%)
Dec 19, 2011
4.464
4.511
4.349
4.397
135,023
-0.06(-1.28%)
Dec 16, 2011
4.273
4.521
4.273
4.454
398,337
+0.20(+4.71%)
Dec 15, 2011
4.235
4.254
4.178
4.254
93,496
+0.09(+2.06%)
Dec 14, 2011
3.891
4.178
3.891
4.168
115,023
+0.23(+5.81%)
Dec 13, 2011
4.130
4.235
3.930
3.939
188,610
-0.13(-3.28%)
Dec 12, 2011
4.149
4.149
4.054
4.073
93,376
-0.13(-3.17%)
Dec 09, 2011
4.063
4.244
4.006
4.206
121,603
+0.18(+4.50%)
Dec 08, 2011
4.292
4.292
4.025
4.025
105,410
-0.31(-7.05%)
Dec 07, 2011
4.282
4.416
4.149
4.330
80,663
+0.01(+0.22%)
Dec 06, 2011
4.254
4.397
4.149
4.321
72,428
+0.06(+1.34%)
Dec 05, 2011
4.330
4.359
4.197
4.263
121,777
+0.02(+0.45%)
Dec 02, 2011
4.206
4.309
4.111
4.244
91,167
+0.13(+3.25%)
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.