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
Oil & Gas Pipelines Sector
(CIX:
MSECTOR125
)
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
1418
1427
1407
1420
0
+2.64(+0.19%)
Nov 29, 2012
1420
1428
1406
1418
0
+1.47(+0.10%)
Nov 28, 2012
1401
1420
1394
1416
0
+11.16(+0.79%)
Nov 27, 2012
1400
1412
1392
1405
0
+4.39(+0.31%)
Nov 26, 2012
1405
1416
1394
1400
0
-8.73(-0.62%)
Nov 24, 2012
1402
1414
1395
1409
0
+0.00(+0.00%)
Nov 23, 2012
1402
1414
1395
1409
0
+11.15(+0.80%)
Nov 21, 2012
1398
1398
1398
0
+7.29(+0.52%)
Nov 20, 2012
1391
1400
1377
1391
0
+2.71(+0.20%)
Nov 19, 2012
1377
1401
1369
1388
0
+22.75(+1.67%)
Nov 16, 2012
1334
1371
1325
1365
0
+34.85(+2.62%)
Nov 15, 2012
1339
1350
1309
1330
0
-16.70(-1.24%)
Nov 14, 2012
1371
1385
1341
1347
0
-18.70(-1.37%)
Nov 13, 2012
1359
1380
1344
1366
0
-1.86(-0.14%)
Nov 12, 2012
1391
1397
1362
1368
0
-22.30(-1.60%)
Nov 09, 2012
1396
1411
1380
1390
0
-9.21(-0.66%)
Nov 08, 2012
1410
1419
1393
1399
0
-9.10(-0.65%)
Nov 07, 2012
1419
1427
1395
1408
0
-25.89(-1.81%)
Nov 06, 2012
1424
1440
1415
1434
0
+14.63(+1.03%)
Nov 05, 2012
1422
1432
1409
1420
0
-2.84(-0.20%)
Nov 02, 2012
1433
1441
1415
1422
0
-10.27(-0.72%)
Nov 01, 2012
1435
1448
1419
1433
0
-3.01(-0.21%)
Oct 31, 2012
1438
1451
1419
1436
0
-4.86(-0.34%)
Oct 26, 2012
1441
1441
1441
0
-7.22(-0.50%)
Oct 25, 2012
1456
1462
1439
1448
0
+1.51(+0.10%)
Oct 24, 2012
1448
1463
1437
1446
0
+2.76(+0.19%)
Oct 23, 2012
1443
1451
1427
1444
0
-5.23(-0.36%)
Oct 19, 2012
1463
1468
1442
1449
0
-16.57(-1.13%)
Oct 18, 2012
1477
1483
1461
1465
0
-13.51(-0.91%)
Oct 17, 2012
1472
1487
1465
1479
0
+2.06(+0.14%)
Oct 16, 2012
1466
1484
1461
1477
0
+14.33(+0.98%)
Oct 15, 2012
1457
1468
1448
1462
0
-24.52(-1.65%)
Oct 12, 2012
1493
1500
1480
1487
0
-6.62(-0.44%)
Oct 11, 2012
1507
1511
1490
1494
0
-6.35(-0.42%)
Oct 10, 2012
1509
1515
1495
1500
0
-10.64(-0.70%)
Oct 09, 2012
1516
1527
1503
1511
0
-6.21(-0.41%)
Oct 08, 2012
1515
1523
1505
1517
0
+0.43(+0.03%)
Oct 06, 2012
1515
1529
1507
1516
0
+0.00(+0.00%)
Oct 05, 2012
1515
1529
1507
1516
0
+7.31(+0.48%)
Oct 04, 2012
1509
1524
1497
1509
0
+5.31(+0.35%)
Oct 03, 2012
1493
1509
1485
1504
0
-26.01(-1.70%)
Oct 02, 2012
1532
1540
1518
1530
0
-33.87(-2.17%)
Oct 01, 2012
1552
1575
1546
1564
0
+17.29(+1.12%)
Sep 28, 2012
1540
1551
1530
1546
0
+1.65(+0.11%)
Sep 27, 2012
1537
1549
1528
1545
0
+13.84(+0.90%)
Sep 26, 2012
1535
1545
1522
1531
0
-7.34(-0.48%)
Sep 25, 2012
1546
1555
1532
1538
0
-5.30(-0.34%)
Sep 24, 2012
1536
1551
1529
1543
0
+1.89(+0.12%)
Sep 21, 2012
1545
1552
1531
1542
0
+1.98(+0.13%)
Sep 20, 2012
1536
1547
1528
1540
0
-2.93(-0.19%)
Sep 19, 2012
1548
1552
1534
1543
0
-4.39(-0.28%)
Sep 18, 2012
1548
1556
1538
1547
0
-3.14(-0.20%)
Sep 17, 2012
1551
1559
1540
1550
0
-2.38(-0.15%)
Sep 14, 2012
1546
1562
1534
1552
0
+11.25(+0.73%)
Sep 13, 2012
1528
1548
1519
1541
0
+13.52(+0.89%)
Sep 12, 2012
1525
1534
1515
1528
0
+5.83(+0.38%)
Sep 11, 2012
1522
1529
1511
1522
0
+1.44(+0.09%)
Sep 10, 2012
1528
1535
1514
1520
0
-8.18(-0.54%)
Sep 07, 2012
1521
1533
1511
1529
0
+8.03(+0.53%)
Sep 06, 2012
1514
1527
1505
1521
0
+10.10(+0.67%)
Sep 05, 2012
1511
1520
1497
1510
0
-2.83(-0.19%)
Sep 04, 2012
1512
1522
1499
1513
0
+0.50(+0.03%)
Aug 31, 2012
1513
1513
1513
0
+7.29(+0.48%)
Aug 30, 2012
1507
1514
1498
1505
0
-5.48(-0.36%)
Aug 29, 2012
1511
1519
1501
1511
0
+5.94(+0.39%)
Aug 27, 2012
1506
1515
1495
1505
0
+0.66(+0.04%)
Aug 24, 2012
1503
1511
1493
1504
0
+0.63(+0.04%)
Aug 23, 2012
1513
1516
1496
1504
0
-8.50(-0.56%)
Aug 22, 2012
1512
1520
1500
1512
0
-3.94(-0.26%)
Aug 21, 2012
1522
1529
1509
1516
0
-3.99(-0.26%)
Aug 20, 2012
1523
1530
1513
1520
0
-3.52(-0.23%)
Aug 17, 2012
1526
1533
1513
1524
0
-0.68(-0.04%)
Aug 16, 2012
1518
1532
1510
1524
0
+7.34(+0.48%)
Aug 15, 2012
1511
1523
1503
1517
0
+6.60(+0.44%)
Aug 14, 2012
1509
1517
1498
1510
0
+10.13(+0.68%)
Aug 13, 2012
1506
1512
1492
1500
0
-9.74(-0.65%)
Aug 11, 2012
1496
1516
1489
1510
0
+0.00(+0.00%)
Aug 10, 2012
1496
1516
1489
1510
0
+11.08(+0.74%)
Aug 09, 2012
1493
1510
1484
1499
0
+4.49(+0.30%)
Aug 08, 2012
1503
1510
1484
1494
0
-15.35(-1.02%)
Aug 07, 2012
1516
1524
1500
1510
0
-0.79(-0.05%)
Aug 06, 2012
1504
1519
1494
1511
0
+8.02(+0.53%)
Aug 03, 2012
1506
1519
1491
1503
0
+6.87(+0.46%)
Aug 02, 2012
1492
1514
1478
1496
0
-25.60(-1.68%)
Aug 01, 2012
1529
1537
1512
1521
0
-5.50(-0.36%)
Jul 31, 2012
1528
1541
1513
1527
0
-2.89(-0.19%)
Jul 30, 2012
1527
1538
1519
1530
0
+3.61(+0.24%)
Jul 27, 2012
1521
1534
1511
1526
0
+6.84(+0.45%)
Jul 26, 2012
1514
1527
1498
1519
0
+19.42(+1.29%)
Jul 25, 2012
1514
1522
1489
1500
0
-9.26(-0.61%)
Jul 24, 2012
1521
1529
1498
1509
0
-12.51(-0.82%)
Jul 23, 2012
1512
1530
1495
1522
0
-9.21(-0.60%)
Jul 20, 2012
1524
1542
1517
1531
0
+0.16(+0.01%)
Jul 19, 2012
1525
1536
1514
1531
0
+8.35(+0.55%)
Jul 18, 2012
1516
1530
1509
1522
0
+3.38(+0.22%)
Jul 17, 2012
1511
1522
1498
1519
0
+13.21(+0.88%)
Jul 16, 2012
1495
1512
1489
1506
0
+8.13(+0.54%)
Jul 14, 2012
1485
1506
1482
1498
0
+0.00(+0.00%)
Jul 13, 2012
1485
1506
1482
1498
0
+14.10(+0.95%)
Jul 12, 2012
1475
1489
1467
1483
0
+0.33(+0.02%)
Jul 11, 2012
1470
1488
1461
1483
0
+12.55(+0.85%)
Jul 10, 2012
1476
1485
1459
1471
0
-0.97(-0.07%)
Jul 09, 2012
1467
1479
1456
1472
0
+1.27(+0.09%)
Jul 06, 2012
1460
1474
1450
1470
0
+2.62(+0.18%)
Jul 05, 2012
1469
1478
1455
1468
0
-4.27(-0.29%)
Jul 03, 2012
1472
1472
1472
0
+1.55(+0.11%)
Jul 02, 2012
1454
1477
1445
1470
0
+16.83(+1.16%)
Jun 30, 2012
1445
1461
1437
1454
0
-0.57(-0.04%)
Jun 29, 2012
1445
1461
1437
1454
0
+26.62(+1.86%)
Jun 28, 2012
1411
1432
1401
1428
0
+5.92(+0.42%)
Jun 27, 2012
1402
1427
1399
1422
0
+24.08(+1.72%)
Jun 26, 2012
1394
1406
1384
1398
0
+5.53(+0.40%)
Jun 25, 2012
1401
1406
1381
1392
0
-18.91(-1.34%)
Jun 22, 2012
1408
1420
1395
1411
0
+7.20(+0.51%)
Jun 21, 2012
1431
1435
1399
1404
0
-25.99(-1.82%)
Jun 20, 2012
1432
1442
1419
1430
0
-0.18(-0.01%)
Jun 19, 2012
1408
1437
1404
1430
0
+26.50(+1.89%)
Jun 18, 2012
1406
1413
1392
1403
0
-5.73(-0.41%)
Jun 15, 2012
1409
1421
1395
1409
0
+2.64(+0.19%)
Jun 14, 2012
1407
1416
1394
1406
0
-0.11(-0.01%)
Jun 13, 2012
1406
1418
1395
1407
0
-1.84(-0.13%)
Jun 12, 2012
1408
1416
1392
1408
0
+5.36(+0.38%)
Jun 11, 2012
1414
1419
1397
1403
0
+1.80(+0.13%)
Jun 08, 2012
1405
1414
1388
1401
0
-7.94(-0.56%)
Jun 07, 2012
1419
1430
1402
1409
0
+0.76(+0.05%)
Jun 06, 2012
1396
1417
1391
1408
0
+19.13(+1.38%)
Jun 05, 2012
1366
1394
1360
1389
0
+18.00(+1.31%)
Jun 04, 2012
1389
1396
1357
1371
0
-17.97(-1.29%)
Jun 02, 2012
1405
1413
1378
1389
0
+0.00(+0.00%)
Jun 01, 2012
1405
1413
1378
1389
0
-38.73(-2.71%)
May 31, 2012
1441
1448
1413
1428
0
-107.47(-7.00%)
May 30, 2012
1548
1555
1529
1535
0
-21.27(-1.37%)
May 29, 2012
1394
1566
1542
1557
0
+11.70(+0.76%)
May 25, 2012
1545
1545
1545
0
+0.39(+0.03%)
May 24, 2012
1555
1565
1531
1545
0
-8.50(-0.55%)
May 23, 2012
1552
1559
1523
1553
0
-6.77(-0.43%)
May 22, 2012
1549
1577
1542
1560
0
+11.76(+0.76%)
May 21, 2012
1516
1553
1508
1548
0
+35.27(+2.33%)
May 18, 2012
1539
1551
1505
1513
0
-19.87(-1.30%)
May 17, 2012
1554
1559
1528
1533
0
-19.74(-1.27%)
May 16, 2012
1565
1576
1549
1553
0
-7.85(-0.50%)
May 15, 2012
1570
1581
1555
1560
0
-7.33(-0.47%)
May 14, 2012
1578
1587
1560
1568
0
-21.57(-1.36%)
May 11, 2012
1586
1602
1576
1589
0
-3.35(-0.21%)
May 10, 2012
1586
1604
1575
1593
0
+17.03(+1.08%)
May 09, 2012
1575
1592
1563
1576
0
-16.39(-1.03%)
May 08, 2012
1598
1605
1573
1592
0
-15.56(-0.97%)
May 07, 2012
1607
1617
1590
1608
0
-5.22(-0.32%)
May 04, 2012
1610
1623
1592
1613
0
-7.55(-0.47%)
May 03, 2012
1648
1655
1614
1620
0
-25.88(-1.57%)
May 02, 2012
1646
1658
1632
1646
0
-10.34(-0.62%)
May 01, 2012
1647
1667
1637
1657
0
+11.75(+0.71%)
Apr 30, 2012
1632
1650
1622
1645
0
+13.69(+0.84%)
Apr 27, 2012
1625
1638
1617
1631
0
+7.35(+0.45%)
Apr 26, 2012
1607
1628
1602
1624
0
+11.50(+0.71%)
Apr 25, 2012
1619
1629
1602
1612
0
-0.33(-0.02%)
Apr 24, 2012
1614
1621
1604
1613
0
+1.76(+0.11%)
Apr 23, 2012
1607
1620
1593
1611
0
-4.96(-0.31%)
Apr 20, 2012
1614
1625
1607
1616
0
+7.83(+0.49%)
Apr 19, 2012
1597
1614
1590
1608
0
+9.53(+0.60%)
Apr 18, 2012
1590
1604
1581
1598
0
+4.72(+0.30%)
Apr 17, 2012
1587
1603
1579
1594
0
+14.74(+0.93%)
Apr 16, 2012
1597
1602
1573
1579
0
-12.98(-0.82%)
Apr 13, 2012
1588
1601
1580
1592
0
+0.78(+0.05%)
Apr 12, 2012
1579
1598
1574
1591
0
+13.53(+0.86%)
Apr 11, 2012
1576
1589
1566
1578
0
+10.95(+0.70%)
Apr 10, 2012
1602
1609
1560
1567
0
-37.66(-2.35%)
Apr 09, 2012
1602
1612
1590
1604
0
-11.39(-0.70%)
Apr 05, 2012
1606
1621
1600
1616
0
+5.38(+0.33%)
Apr 04, 2012
1611
1622
1598
1610
0
-11.14(-0.69%)
Apr 03, 2012
1610
1626
1603
1621
0
+8.24(+0.51%)
Apr 02, 2012
1603
1622
1594
1613
0
+10.11(+0.63%)
Mar 30, 2012
1605
1615
1591
1603
0
+6.44(+0.40%)
Mar 29, 2012
1598
1606
1580
1597
0
-8.16(-0.51%)
Mar 28, 2012
1612
1619
1588
1605
0
-9.15(-0.57%)
Mar 27, 2012
1618
1629
1608
1614
0
-2.56(-0.16%)
Mar 26, 2012
1621
1630
1605
1617
0
+2.94(+0.18%)
Mar 23, 2012
1609
1623
1602
1614
0
+2.66(+0.17%)
Mar 22, 2012
1611
1622
1598
1611
0
-10.34(-0.64%)
Mar 21, 2012
1620
1628
1605
1621
0
-1.47(-0.09%)
Mar 20, 2012
1620
1633
1612
1623
0
-2.36(-0.15%)
Mar 19, 2012
1612
1633
1606
1625
0
+12.44(+0.77%)
Mar 16, 2012
1609
1624
1595
1613
0
+4.09(+0.25%)
Mar 15, 2012
1608
1619
1588
1609
0
+2.75(+0.17%)
Mar 14, 2012
1622
1628
1599
1606
0
-17.86(-1.10%)
Mar 13, 2012
1626
1632
1607
1624
0
+0.82(+0.05%)
Mar 12, 2012
1630
1637
1614
1623
0
-6.96(-0.43%)
Mar 09, 2012
1621
1637
1615
1630
0
+9.20(+0.57%)
Mar 08, 2012
1620
1630
1609
1621
0
+6.95(+0.43%)
Mar 07, 2012
1600
1621
1593
1614
0
+13.13(+0.82%)
Mar 06, 2012
1611
1618
1591
1601
0
-25.85(-1.59%)
Mar 05, 2012
1623
1635
1611
1626
0
-4.34(-0.27%)
Mar 02, 2012
1638
1647
1623
1631
0
-8.30(-0.51%)
Mar 01, 2012
1630
1645
1623
1639
0
+10.20(+0.63%)
Feb 29, 2012
1627
1640
1617
1629
0
+2.93(+0.18%)
Feb 28, 2012
1633
1640
1615
1626
0
-8.82(-0.54%)
Feb 27, 2012
1630
1645
1621
1635
0
+0.41(+0.03%)
Feb 24, 2012
1626
1641
1617
1634
0
+9.81(+0.60%)
Feb 23, 2012
1621
1633
1608
1625
0
+3.50(+0.22%)
Feb 22, 2012
1624
1633
1606
1621
0
-3.96(-0.24%)
Feb 21, 2012
1622
1637
1607
1625
0
+9.61(+0.59%)
Feb 17, 2012
1615
1615
1615
0
-2.77(-0.17%)
Feb 16, 2012
1605
1625
1597
1618
0
+10.14(+0.63%)
Feb 15, 2012
1610
1618
1592
1608
0
+2.88(+0.18%)
Feb 14, 2012
1607
1618
1591
1605
0
+0.06(+0.00%)
Feb 13, 2012
1601
1612
1591
1605
0
+9.27(+0.58%)
Feb 10, 2012
1597
1603
1580
1596
0
-8.18(-0.51%)
Feb 09, 2012
1598
1612
1589
1604
0
+8.40(+0.53%)
Feb 08, 2012
1596
1606
1584
1596
0
-0.01(-0.00%)
Feb 07, 2012
1587
1601
1577
1596
0
+5.07(+0.32%)
Feb 06, 2012
1587
1599
1577
1591
0
+0.25(+0.02%)
Feb 03, 2012
1591
1601
1575
1590
0
+2.65(+0.17%)
Feb 02, 2012
1590
1604
1579
1588
0
-24.99(-1.55%)
Feb 01, 2012
1610
1623
1602
1613
0
+8.50(+0.53%)
Jan 31, 2012
1603
1613
1588
1604
0
+5.99(+0.37%)
Jan 30, 2012
1594
1602
1582
1598
0
-1.74(-0.11%)
Jan 27, 2012
1601
1613
1585
1600
0
-10.71(-0.66%)
Jan 26, 2012
1628
1632
1602
1611
0
-9.60(-0.59%)
Jan 25, 2012
1600
1625
1594
1620
0
+18.45(+1.15%)
Jan 24, 2012
1600
1610
1590
1602
0
-4.43(-0.28%)
Jan 23, 2012
1598
1615
1593
1606
0
+12.61(+0.79%)
Jan 20, 2012
1587
1598
1577
1594
0
+4.79(+0.30%)
Jan 19, 2012
1590
1599
1578
1589
0
+2.48(+0.16%)
Jan 18, 2012
1578
1593
1572
1586
0
+8.28(+0.52%)
Jan 17, 2012
1572
1586
1563
1578
0
+13.91(+0.89%)
Jan 13, 2012
1564
1564
1564
0
+5.75(+0.37%)
Jan 12, 2012
1559
1572
1546
1558
0
-1.39(-0.09%)
Jan 11, 2012
1567
1576
1551
1560
0
-11.03(-0.70%)
Jan 10, 2012
1578
1585
1560
1571
0
+0.31(+0.02%)
Jan 09, 2012
1580
1585
1557
1570
0
-5.73(-0.36%)
Jan 06, 2012
1588
1598
1554
1576
0
-12.87(-0.81%)
Jan 05, 2012
1589
1598
1576
1589
0
+4.60(+0.29%)
Jan 04, 2012
1575
1593
1568
1584
0
-21.16(-1.32%)
Dec 30, 2011
1598
1610
1592
1606
0
+7.56(+0.47%)
Dec 29, 2011
1586
1602
1579
1598
0
+13.03(+0.82%)
Dec 28, 2011
1596
1602
1573
1585
0
-9.41(-0.59%)
Dec 27, 2011
1585
1601
1578
1594
0
+9.74(+0.61%)
Dec 23, 2011
1585
1585
1585
0
+19.70(+1.26%)
Dec 21, 2011
1550
1569
1539
1565
0
+16.02(+1.03%)
Dec 20, 2011
1542
1560
1532
1549
0
+17.53(+1.14%)
Dec 19, 2011
1529
1543
1517
1531
0
+6.61(+0.43%)
Dec 16, 2011
1523
1537
1510
1525
0
+8.97(+0.59%)
Dec 15, 2011
1519
1528
1505
1516
0
+7.14(+0.47%)
Dec 14, 2011
1513
1524
1498
1509
0
-12.49(-0.82%)
Dec 13, 2011
1526
1540
1512
1521
0
-1.62(-0.11%)
Dec 12, 2011
1523
1530
1508
1523
0
-7.07(-0.46%)
Dec 09, 2011
1516
1536
1510
1530
0
+17.21(+1.14%)
Dec 08, 2011
1525
1532
1505
1513
0
-16.72(-1.09%)
Dec 07, 2011
1520
1538
1510
1529
0
+26.06(+1.73%)
Dec 06, 2011
1503
1513
1490
1503
0
-31.91(-2.08%)
Dec 05, 2011
1544
1551
1526
1535
0
-4.51(-0.29%)
Dec 02, 2011
1543
1555
1526
1540
0
+2.16(+0.14%)
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.