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
Security Software & Services Sector
(CIX:
MSECTOR823
)
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
1489
1506
1479
1502
0
+13.44(+0.90%)
Nov 29, 2012
1501
1518
1481
1489
0
-4.22(-0.28%)
Nov 28, 2012
1470
1493
1460
1493
0
+18.77(+1.27%)
Nov 27, 2012
1494
1505
1467
1474
0
-17.10(-1.15%)
Nov 26, 2012
1477
1502
1471
1491
0
+7.03(+0.47%)
Nov 24, 2012
1470
1495
1469
1484
0
+0.00(+0.00%)
Nov 23, 2012
1470
1495
1469
1484
0
+16.61(+1.13%)
Nov 21, 2012
1467
1467
1467
0
+8.25(+0.57%)
Nov 20, 2012
1444
1473
1437
1459
0
+6.13(+0.42%)
Nov 19, 2012
1438
1460
1426
1453
0
+31.22(+2.20%)
Nov 16, 2012
1419
1442
1388
1422
0
+3.40(+0.24%)
Nov 15, 2012
1414
1428
1401
1418
0
-0.70(-0.05%)
Nov 14, 2012
1421
1439
1414
1419
0
-4.03(-0.28%)
Nov 13, 2012
1430
1445
1411
1423
0
-14.00(-0.97%)
Nov 12, 2012
1437
1444
1422
1437
0
+5.86(+0.41%)
Nov 09, 2012
1414
1442
1405
1431
0
+5.60(+0.39%)
Nov 08, 2012
1435
1450
1419
1426
0
-6.94(-0.48%)
Nov 07, 2012
1455
1473
1428
1433
0
-36.84(-2.51%)
Nov 06, 2012
1453
1482
1448
1469
0
+17.70(+1.22%)
Nov 05, 2012
1448
1466
1439
1452
0
-6.03(-0.41%)
Nov 02, 2012
1480
1484
1450
1458
0
-15.48(-1.05%)
Nov 01, 2012
1437
1487
1436
1473
0
+52.11(+3.67%)
Oct 31, 2012
1422
1432
1401
1421
0
+5.08(+0.36%)
Oct 26, 2012
1416
1416
1416
0
-28.02(-1.94%)
Oct 25, 2012
1426
1454
1409
1444
0
+29.30(+2.07%)
Oct 24, 2012
1411
1424
1392
1415
0
+30.12(+2.18%)
Oct 23, 2012
1371
1404
1363
1385
0
+29.08(+2.15%)
Oct 19, 2012
1355
1368
1328
1356
0
-0.74(-0.05%)
Oct 18, 2012
1326
1365
1323
1356
0
+15.13(+1.13%)
Oct 17, 2012
1430
1442
1325
1341
0
-174.94(-11.54%)
Oct 16, 2012
1487
1529
1479
1516
0
+26.15(+1.76%)
Oct 15, 2012
1481
1498
1454
1490
0
+17.28(+1.17%)
Oct 12, 2012
1458
1481
1449
1473
0
+11.67(+0.80%)
Oct 11, 2012
1454
1483
1447
1461
0
-5.64(-0.38%)
Oct 10, 2012
1480
1493
1459
1467
0
-14.51(-0.98%)
Oct 09, 2012
1499
1510
1464
1481
0
-27.41(-1.82%)
Oct 08, 2012
1502
1529
1491
1509
0
-5.81(-0.38%)
Oct 06, 2012
1518
1545
1500
1514
0
+0.00(+0.00%)
Oct 05, 2012
1517
1545
1500
1514
0
+6.99(+0.46%)
Oct 04, 2012
1501
1513
1460
1507
0
+8.27(+0.55%)
Oct 03, 2012
1524
1540
1482
1499
0
-23.10(-1.52%)
Oct 02, 2012
1530
1549
1503
1522
0
-0.02(-0.00%)
Oct 01, 2012
1552
1573
1511
1522
0
-41.33(-2.64%)
Sep 28, 2012
1572
1585
1559
1564
0
-19.23(-1.21%)
Sep 27, 2012
1552
1599
1545
1583
0
+35.06(+2.27%)
Sep 26, 2012
1563
1575
1533
1548
0
-21.24(-1.35%)
Sep 25, 2012
1553
1588
1546
1569
0
+11.33(+0.73%)
Sep 24, 2012
1528
1571
1524
1558
0
+14.07(+0.91%)
Sep 21, 2012
1545
1578
1533
1544
0
-7.22(-0.47%)
Sep 20, 2012
1533
1559
1531
1551
0
+2.54(+0.16%)
Sep 19, 2012
1543
1560
1532
1548
0
-5.22(-0.34%)
Sep 18, 2012
1567
1571
1545
1554
0
-14.13(-0.90%)
Sep 17, 2012
1570
1579
1555
1568
0
-4.26(-0.27%)
Sep 14, 2012
1603
1625
1563
1572
0
-32.19(-2.01%)
Sep 13, 2012
1577
1611
1576
1604
0
+17.97(+1.13%)
Sep 12, 2012
1591
1604
1581
1586
0
+1.39(+0.09%)
Sep 11, 2012
1563
1593
1563
1585
0
+12.11(+0.77%)
Sep 10, 2012
1587
1597
1567
1573
0
-22.23(-1.39%)
Sep 07, 2012
1607
1622
1581
1595
0
-10.48(-0.65%)
Sep 06, 2012
1566
1618
1563
1605
0
+45.21(+2.90%)
Sep 05, 2012
1522
1566
1520
1560
0
+30.75(+2.01%)
Sep 04, 2012
1514
1547
1486
1529
0
+6.81(+0.45%)
Aug 31, 2012
1523
1523
1523
0
+4.81(+0.32%)
Aug 30, 2012
1554
1566
1513
1518
0
-53.04(-3.38%)
Aug 29, 2012
1572
1586
1559
1571
0
-7.39(-0.47%)
Aug 27, 2012
1604
1614
1574
1578
0
-26.87(-1.67%)
Aug 24, 2012
1605
1627
1587
1605
0
-6.20(-0.38%)
Aug 23, 2012
1620
1636
1598
1611
0
-15.54(-0.96%)
Aug 22, 2012
1634
1646
1616
1627
0
-6.26(-0.38%)
Aug 21, 2012
1637
1657
1619
1633
0
-0.87(-0.05%)
Aug 20, 2012
1640
1657
1613
1634
0
-14.25(-0.86%)
Aug 17, 2012
1636
1662
1632
1648
0
+19.09(+1.17%)
Aug 16, 2012
1584
1645
1579
1629
0
+52.98(+3.36%)
Aug 15, 2012
1551
1583
1539
1576
0
+26.42(+1.70%)
Aug 14, 2012
1625
1634
1543
1550
0
-70.52(-4.35%)
Aug 13, 2012
1643
1651
1599
1620
0
-26.31(-1.60%)
Aug 11, 2012
1608
1651
1604
1647
0
+0.00(+0.00%)
Aug 10, 2012
1608
1651
1604
1647
0
+28.79(+1.78%)
Aug 09, 2012
1621
1638
1609
1618
0
-6.60(-0.41%)
Aug 08, 2012
1604
1652
1599
1624
0
+17.96(+1.12%)
Aug 07, 2012
1571
1619
1569
1606
0
+25.75(+1.63%)
Aug 06, 2012
1557
1599
1556
1581
0
+18.40(+1.18%)
Aug 03, 2012
1556
1581
1549
1562
0
+35.04(+2.29%)
Aug 02, 2012
1503
1545
1499
1527
0
+8.66(+0.57%)
Aug 01, 2012
1545
1554
1505
1519
0
-46.67(-2.98%)
Jul 31, 2012
1552
1587
1543
1565
0
+10.40(+0.67%)
Jul 30, 2012
1603
1614
1539
1555
0
-53.54(-3.33%)
Jul 27, 2012
1579
1614
1563
1608
0
+32.95(+2.09%)
Jul 26, 2012
1551
1589
1547
1575
0
+56.66(+3.73%)
Jul 25, 2012
1499
1539
1500
1519
0
+13.02(+0.86%)
Jul 24, 2012
1520
1529
1492
1506
0
-19.84(-1.30%)
Jul 23, 2012
1530
1551
1497
1526
0
-39.96(-2.55%)
Jul 20, 2012
1573
1591
1563
1566
0
-20.76(-1.31%)
Jul 19, 2012
1562
1597
1554
1586
0
+38.36(+2.48%)
Jul 18, 2012
1474
1596
1463
1548
0
+87.13(+5.96%)
Jul 17, 2012
1479
1490
1451
1461
0
-2.96(-0.20%)
Jul 16, 2012
1473
1495
1456
1464
0
-21.07(-1.42%)
Jul 14, 2012
1453
1492
1439
1485
0
+0.00(+0.00%)
Jul 13, 2012
1453
1492
1439
1485
0
+42.04(+2.91%)
Jul 12, 2012
1440
1455
1401
1443
0
-4.87(-0.34%)
Jul 11, 2012
1454
1481
1432
1448
0
-1.61(-0.11%)
Jul 10, 2012
1474
1487
1438
1449
0
-19.06(-1.30%)
Jul 09, 2012
1529
1543
1455
1468
0
-70.65(-4.59%)
Jul 06, 2012
1606
1615
1527
1539
0
-81.95(-5.06%)
Jul 05, 2012
1603
1631
1594
1621
0
+15.31(+0.95%)
Jul 03, 2012
1606
1606
1606
0
+28.53(+1.81%)
Jul 02, 2012
1600
1609
1557
1577
0
-24.51(-1.53%)
Jun 30, 2012
1567
1607
1554
1602
0
-0.85(-0.05%)
Jun 29, 2012
1567
1607
1554
1602
0
+61.31(+3.98%)
Jun 28, 2012
1597
1605
1523
1541
0
-63.98(-3.99%)
Jun 27, 2012
1600
1621
1589
1605
0
+11.46(+0.72%)
Jun 26, 2012
1582
1609
1572
1594
0
+10.73(+0.68%)
Jun 25, 2012
1586
1595
1564
1583
0
-26.18(-1.63%)
Jun 22, 2012
1597
1622
1588
1609
0
+16.95(+1.06%)
Jun 21, 2012
1628
1641
1586
1592
0
-42.75(-2.61%)
Jun 20, 2012
1595
1655
1575
1635
0
+43.79(+2.75%)
Jun 19, 2012
1607
1621
1572
1591
0
-6.65(-0.42%)
Jun 18, 2012
1619
1634
1578
1598
0
-28.46(-1.75%)
Jun 15, 2012
1631
1654
1594
1626
0
-1.92(-0.12%)
Jun 14, 2012
1623
1643
1603
1628
0
-8.18(-0.50%)
Jun 13, 2012
1680
1688
1627
1636
0
-49.33(-2.93%)
Jun 12, 2012
1683
1699
1663
1686
0
+12.23(+0.73%)
Jun 11, 2012
1695
1706
1669
1673
0
-14.68(-0.87%)
Jun 08, 2012
1676
1696
1667
1688
0
+2.28(+0.14%)
Jun 07, 2012
1690
1704
1669
1686
0
+12.28(+0.73%)
Jun 06, 2012
1635
1678
1625
1674
0
+46.07(+2.83%)
Jun 05, 2012
1596
1635
1591
1627
0
+20.46(+1.27%)
Jun 04, 2012
1597
1619
1581
1607
0
+11.15(+0.70%)
Jun 02, 2012
1627
1640
1586
1596
0
+0.00(+0.00%)
Jun 01, 2012
1627
1640
1586
1596
0
-42.69(-2.61%)
May 31, 2012
1646
1659
1610
1639
0
-12.23(-0.74%)
May 30, 2012
1664
1679
1646
1651
0
-32.62(-1.94%)
May 29, 2012
1686
1697
1666
1683
0
+12.94(+0.77%)
May 25, 2012
1670
1670
1670
0
+1.58(+0.09%)
May 24, 2012
1729
1737
1658
1669
0
-59.69(-3.45%)
May 23, 2012
1698
1733
1680
1729
0
+8.30(+0.48%)
May 22, 2012
1709
1743
1703
1720
0
+9.94(+0.58%)
May 21, 2012
1667
1725
1649
1710
0
+32.12(+1.91%)
May 18, 2012
1696
1704
1659
1678
0
-11.56(-0.68%)
May 17, 2012
1698
1716
1686
1690
0
-14.94(-0.88%)
May 16, 2012
1699
1725
1688
1705
0
+12.82(+0.76%)
May 15, 2012
1670
1718
1666
1692
0
+19.55(+1.17%)
May 14, 2012
1676
1701
1667
1672
0
-28.62(-1.68%)
May 11, 2012
1692
1728
1689
1701
0
+0.23(+0.01%)
May 10, 2012
1771
1780
1695
1701
0
-67.19(-3.80%)
May 09, 2012
1732
1773
1726
1768
0
+12.81(+0.73%)
May 08, 2012
1750
1762
1708
1755
0
-4.98(-0.28%)
May 07, 2012
1754
1774
1733
1760
0
+0.38(+0.02%)
May 04, 2012
1792
1799
1755
1760
0
-46.76(-2.59%)
May 03, 2012
1851
1861
1801
1806
0
-54.00(-2.90%)
May 02, 2012
1831
1872
1827
1860
0
+12.58(+0.68%)
May 01, 2012
1831
1861
1816
1848
0
+28.32(+1.56%)
Apr 30, 2012
1839
1851
1796
1820
0
-17.86(-0.97%)
Apr 27, 2012
1818
1857
1817
1837
0
+17.55(+0.96%)
Apr 26, 2012
1845
1865
1812
1820
0
-38.56(-2.07%)
Apr 25, 2012
1865
1883
1847
1858
0
+11.45(+0.62%)
Apr 24, 2012
1870
1880
1796
1847
0
-27.98(-1.49%)
Apr 23, 2012
1834
1892
1761
1875
0
-92.06(-4.68%)
Apr 20, 2012
1977
2002
1957
1967
0
+7.12(+0.36%)
Apr 19, 2012
1972
1999
1953
1960
0
-8.69(-0.44%)
Apr 18, 2012
1961
1986
1951
1969
0
-10.70(-0.54%)
Apr 17, 2012
1943
1989
1939
1979
0
+44.25(+2.29%)
Apr 16, 2012
1931
1948
1906
1935
0
+7.70(+0.40%)
Apr 13, 2012
1922
1946
1911
1927
0
-6.28(-0.32%)
Apr 12, 2012
1922
1945
1913
1934
0
+13.27(+0.69%)
Apr 11, 2012
1904
1951
1897
1920
0
+29.32(+1.55%)
Apr 10, 2012
1904
1924
1877
1891
0
-13.01(-0.68%)
Apr 09, 2012
1906
1928
1889
1904
0
-42.61(-2.19%)
Apr 05, 2012
1924
1959
1919
1947
0
+9.29(+0.48%)
Apr 04, 2012
1966
1974
1927
1937
0
-40.72(-2.06%)
Apr 03, 2012
1981
1996
1962
1978
0
-7.46(-0.38%)
Apr 02, 2012
1965
1999
1951
1986
0
+14.28(+0.72%)
Mar 30, 2012
1974
1988
1949
1971
0
-1.41(-0.07%)
Mar 29, 2012
1944
1979
1943
1973
0
+16.15(+0.83%)
Mar 28, 2012
1980
2001
1937
1957
0
-9.91(-0.50%)
Mar 27, 2012
1987
2000
1964
1966
0
-14.76(-0.75%)
Mar 26, 2012
1956
1989
1945
1981
0
+38.71(+1.99%)
Mar 23, 2012
1922
1951
1921
1942
0
+21.34(+1.11%)
Mar 22, 2012
1900
1931
1888
1921
0
+12.11(+0.63%)
Mar 21, 2012
1923
1933
1906
1909
0
-15.82(-0.82%)
Mar 20, 2012
1918
1932
1907
1925
0
-5.14(-0.27%)
Mar 19, 2012
1921
1946
1913
1930
0
+10.73(+0.56%)
Mar 16, 2012
1934
1954
1915
1919
0
-30.40(-1.56%)
Mar 15, 2012
1904
1964
1899
1950
0
+43.76(+2.30%)
Mar 14, 2012
1909
1917
1887
1906
0
-12.15(-0.63%)
Mar 13, 2012
1892
1920
1885
1918
0
+38.96(+2.07%)
Mar 12, 2012
1871
1892
1861
1879
0
+11.69(+0.63%)
Mar 09, 2012
1853
1882
1848
1867
0
+12.81(+0.69%)
Mar 08, 2012
1832
1869
1827
1855
0
+44.73(+2.47%)
Mar 07, 2012
1779
1818
1772
1810
0
+36.48(+2.06%)
Mar 06, 2012
1773
1790
1762
1773
0
-22.47(-1.25%)
Mar 05, 2012
1796
1818
1785
1796
0
-8.95(-0.50%)
Mar 02, 2012
1810
1822
1794
1805
0
-11.01(-0.61%)
Mar 01, 2012
1797
1826
1794
1816
0
+22.49(+1.25%)
Feb 29, 2012
1787
1811
1783
1793
0
-1.77(-0.10%)
Feb 28, 2012
1803
1817
1785
1795
0
-14.97(-0.83%)
Feb 27, 2012
1785
1817
1781
1810
0
-1.73(-0.10%)
Feb 24, 2012
1794
1815
1789
1812
0
+5.18(+0.29%)
Feb 23, 2012
1813
1825
1781
1807
0
-3.10(-0.17%)
Feb 22, 2012
1787
1840
1779
1810
0
+32.35(+1.82%)
Feb 21, 2012
1757
1793
1751
1777
0
+24.55(+1.40%)
Feb 17, 2012
1753
1753
1753
0
-15.21(-0.86%)
Feb 16, 2012
1760
1780
1741
1768
0
+10.47(+0.60%)
Feb 15, 2012
1765
1779
1737
1758
0
-5.47(-0.31%)
Feb 14, 2012
1719
1767
1711
1763
0
+27.00(+1.56%)
Feb 13, 2012
1737
1753
1727
1736
0
+11.38(+0.66%)
Feb 10, 2012
1743
1753
1703
1725
0
-38.25(-2.17%)
Feb 09, 2012
1747
1764
1730
1763
0
+19.08(+1.09%)
Feb 08, 2012
1743
1758
1717
1744
0
-6.33(-0.36%)
Feb 07, 2012
1744
1765
1730
1750
0
+6.69(+0.38%)
Feb 06, 2012
1758
1768
1736
1743
0
-25.94(-1.47%)
Feb 03, 2012
1754
1777
1748
1769
0
+28.84(+1.66%)
Feb 02, 2012
1731
1752
1722
1741
0
+7.68(+0.44%)
Feb 01, 2012
1700
1743
1687
1733
0
+48.10(+2.85%)
Jan 31, 2012
1693
1697
1661
1685
0
-2.87(-0.17%)
Jan 30, 2012
1667
1698
1645
1688
0
+2.47(+0.15%)
Jan 27, 2012
1662
1696
1654
1685
0
+18.23(+1.09%)
Jan 26, 2012
1698
1710
1653
1667
0
-25.96(-1.53%)
Jan 25, 2012
1694
1712
1683
1693
0
-2.05(-0.12%)
Jan 24, 2012
1659
1706
1655
1695
0
+23.06(+1.38%)
Jan 23, 2012
1646
1681
1635
1672
0
+26.17(+1.59%)
Jan 20, 2012
1632
1670
1622
1646
0
+22.38(+1.38%)
Jan 19, 2012
1621
1645
1609
1623
0
+5.65(+0.35%)
Jan 18, 2012
1629
1642
1604
1618
0
-4.04(-0.25%)
Jan 17, 2012
1536
1633
1530
1622
0
+110.44(+7.31%)
Jan 13, 2012
1511
1511
1511
0
-34.41(-2.23%)
Jan 12, 2012
1544
1562
1536
1546
0
+3.14(+0.20%)
Jan 11, 2012
1552
1567
1538
1543
0
-10.44(-0.67%)
Jan 10, 2012
1523
1560
1513
1553
0
+40.39(+2.67%)
Jan 09, 2012
1515
1531
1490
1513
0
-0.03(-0.00%)
Jan 06, 2012
1525
1535
1502
1513
0
-22.78(-1.48%)
Jan 05, 2012
1518
1542
1503
1535
0
+12.55(+0.82%)
Jan 04, 2012
1547
1560
1519
1523
0
-26.73(-1.72%)
Dec 30, 2011
1558
1565
1545
1550
0
-11.13(-0.71%)
Dec 29, 2011
1560
1567
1538
1561
0
+9.45(+0.61%)
Dec 28, 2011
1568
1577
1544
1551
0
-15.20(-0.97%)
Dec 27, 2011
1569
1578
1557
1566
0
-3.69(-0.24%)
Dec 23, 2011
1570
1570
1570
0
+39.23(+2.56%)
Dec 21, 2011
1595
1607
1498
1531
0
-73.11(-4.56%)
Dec 20, 2011
1583
1610
1578
1604
0
+42.65(+2.73%)
Dec 19, 2011
1600
1618
1556
1561
0
-36.25(-2.27%)
Dec 16, 2011
1567
1613
1554
1598
0
+39.04(+2.50%)
Dec 15, 2011
1555
1577
1544
1559
0
+13.83(+0.90%)
Dec 14, 2011
1556
1581
1507
1545
0
-25.02(-1.59%)
Dec 13, 2011
1599
1612
1563
1570
0
-23.62(-1.48%)
Dec 12, 2011
1605
1609
1569
1593
0
-34.78(-2.14%)
Dec 09, 2011
1576
1637
1579
1628
0
+57.42(+3.66%)
Dec 08, 2011
1588
1608
1565
1571
0
-23.95(-1.50%)
Dec 07, 2011
1601
1612
1568
1595
0
-14.60(-0.91%)
Dec 06, 2011
1634
1644
1603
1609
0
-25.57(-1.56%)
Dec 05, 2011
1642
1667
1628
1635
0
+15.71(+0.97%)
Dec 02, 2011
1644
1654
1616
1619
0
-12.64(-0.77%)
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.