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
Conglomerates Sector
(CIX:
MSECTOR2
)
980.94
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
1592
1603
1586
1596
0
+2.97(+0.19%)
Nov 29, 2012
1596
1607
1580
1593
0
+2.55(+0.16%)
Nov 28, 2012
1567
1592
1554
1590
0
+16.02(+1.02%)
Nov 27, 2012
1580
1591
1569
1574
0
-6.83(-0.43%)
Nov 26, 2012
1570
1584
1568
1581
0
-2.46(-0.16%)
Nov 24, 2012
1567
1583
1563
1583
0
+0.00(+0.00%)
Nov 23, 2012
1567
1584
1563
1583
0
+23.87(+1.53%)
Nov 21, 2012
1559
1559
1559
0
+5.17(+0.33%)
Nov 20, 2012
1552
1559
1537
1554
0
-2.63(-0.17%)
Nov 19, 2012
1542
1560
1538
1557
0
+33.44(+2.20%)
Nov 16, 2012
1519
1530
1506
1523
0
+7.75(+0.51%)
Nov 15, 2012
1505
1526
1502
1516
0
+4.58(+0.30%)
Nov 14, 2012
1554
1557
1507
1511
0
-41.88(-2.70%)
Nov 13, 2012
1545
1571
1543
1553
0
-8.01(-0.51%)
Nov 12, 2012
1565
1575
1554
1561
0
-2.93(-0.19%)
Nov 09, 2012
1552
1582
1546
1564
0
+5.10(+0.33%)
Nov 08, 2012
1576
1582
1558
1559
0
-17.96(-1.14%)
Nov 07, 2012
1596
1603
1569
1577
0
-34.57(-2.15%)
Nov 06, 2012
1598
1621
1593
1611
0
+19.23(+1.21%)
Nov 05, 2012
1578
1598
1576
1592
0
+5.12(+0.32%)
Nov 02, 2012
1605
1619
1583
1587
0
-7.84(-0.49%)
Nov 01, 2012
1575
1603
1571
1595
0
+22.65(+1.44%)
Oct 31, 2012
1586
1594
1563
1572
0
-2.67(-0.17%)
Oct 26, 2012
1575
1575
1575
0
-4.35(-0.28%)
Oct 25, 2012
1590
1601
1563
1579
0
-3.11(-0.20%)
Oct 24, 2012
1589
1598
1575
1582
0
+2.74(+0.17%)
Oct 23, 2012
1583
1597
1570
1580
0
-47.48(-2.92%)
Oct 19, 2012
1654
1658
1617
1627
0
-40.30(-2.42%)
Oct 18, 2012
1663
1681
1658
1667
0
-4.43(-0.26%)
Oct 17, 2012
1665
1678
1658
1672
0
+12.19(+0.73%)
Oct 16, 2012
1661
1671
1648
1660
0
+10.70(+0.65%)
Oct 15, 2012
1641
1654
1636
1649
0
+10.62(+0.65%)
Oct 12, 2012
1644
1653
1632
1638
0
-2.40(-0.15%)
Oct 11, 2012
1647
1658
1637
1641
0
+5.17(+0.32%)
Oct 10, 2012
1647
1656
1633
1636
0
-14.04(-0.85%)
Oct 09, 2012
1672
1676
1648
1650
0
-22.73(-1.36%)
Oct 08, 2012
1666
1677
1663
1672
0
-6.97(-0.42%)
Oct 06, 2012
1679
1688
1671
1679
0
+0.00(+0.00%)
Oct 05, 2012
1679
1688
1671
1679
0
+7.95(+0.48%)
Oct 04, 2012
1671
1679
1659
1671
0
+4.05(+0.24%)
Oct 03, 2012
1665
1673
1653
1667
0
+7.02(+0.42%)
Oct 02, 2012
1670
1676
1653
1660
0
-3.20(-0.19%)
Oct 01, 2012
1656
1680
1652
1663
0
+10.53(+0.64%)
Sep 28, 2012
1653
1666
1641
1653
0
-6.01(-0.36%)
Sep 27, 2012
1640
1668
1629
1659
0
+26.38(+1.62%)
Sep 26, 2012
1636
1644
1627
1633
0
-12.05(-0.73%)
Sep 25, 2012
1657
1671
1643
1645
0
-11.02(-0.67%)
Sep 24, 2012
1656
1663
1647
1656
0
-8.17(-0.49%)
Sep 21, 2012
1671
1679
1658
1664
0
+0.92(+0.06%)
Sep 20, 2012
1654
1668
1644
1663
0
-4.30(-0.26%)
Sep 19, 2012
1662
1675
1651
1667
0
+7.72(+0.47%)
Sep 18, 2012
1649
1664
1643
1659
0
+3.59(+0.22%)
Sep 17, 2012
1650
1659
1645
1656
0
-4.26(-0.26%)
Sep 14, 2012
1655
1674
1642
1660
0
+16.32(+0.99%)
Sep 13, 2012
1620
1656
1616
1644
0
+18.55(+1.14%)
Sep 12, 2012
1618
1633
1612
1625
0
+11.80(+0.73%)
Sep 11, 2012
1606
1621
1600
1613
0
+9.64(+0.60%)
Sep 10, 2012
1611
1621
1601
1604
0
-11.93(-0.74%)
Sep 07, 2012
1606
1622
1598
1616
0
+13.91(+0.87%)
Sep 06, 2012
1575
1604
1571
1602
0
+40.35(+2.58%)
Sep 05, 2012
1560
1570
1551
1561
0
+2.30(+0.15%)
Sep 04, 2012
1570
1576
1552
1559
0
-18.30(-1.16%)
Aug 31, 2012
1577
1577
1577
0
+10.44(+0.67%)
Aug 30, 2012
1574
1580
1562
1567
0
-16.55(-1.05%)
Aug 29, 2012
1584
1593
1580
1584
0
-2.58(-0.16%)
Aug 27, 2012
1585
1596
1580
1586
0
+0.83(+0.05%)
Aug 24, 2012
1572
1592
1567
1585
0
+9.56(+0.61%)
Aug 23, 2012
1586
1590
1573
1576
0
-12.17(-0.77%)
Aug 22, 2012
1582
1595
1577
1588
0
-0.74(-0.05%)
Aug 21, 2012
1599
1607
1585
1589
0
-10.53(-0.66%)
Aug 20, 2012
1599
1608
1591
1599
0
-4.63(-0.29%)
Aug 17, 2012
1603
1609
1592
1604
0
+7.19(+0.45%)
Aug 16, 2012
1582
1603
1577
1597
0
+9.53(+0.60%)
Aug 15, 2012
1579
1592
1574
1587
0
+3.90(+0.25%)
Aug 14, 2012
1590
1595
1579
1583
0
-5.59(-0.35%)
Aug 13, 2012
1588
1594
1577
1589
0
-3.36(-0.21%)
Aug 11, 2012
1580
1593
1575
1592
0
+0.00(+0.00%)
Aug 10, 2012
1580
1593
1575
1592
0
+6.01(+0.38%)
Aug 09, 2012
1582
1593
1577
1586
0
+1.19(+0.08%)
Aug 08, 2012
1587
1594
1576
1585
0
-21.04(-1.31%)
Aug 07, 2012
1605
1614
1599
1606
0
+28.83(+1.83%)
Aug 06, 2012
1580
1593
1571
1577
0
-0.89(-0.06%)
Aug 03, 2012
1563
1584
1560
1578
0
+33.25(+2.15%)
Aug 02, 2012
1544
1558
1523
1545
0
-15.03(-0.96%)
Aug 01, 2012
1567
1575
1554
1560
0
-0.02(-0.00%)
Jul 31, 2012
1563
1573
1558
1560
0
-5.50(-0.35%)
Jul 30, 2012
1562
1575
1556
1565
0
-3.20(-0.20%)
Jul 27, 2012
1548
1576
1541
1569
0
+25.67(+1.66%)
Jul 26, 2012
1528
1562
1519
1543
0
+30.81(+2.04%)
Jul 25, 2012
1511
1524
1503
1512
0
+7.32(+0.49%)
Jul 24, 2012
1517
1522
1490
1505
0
-15.76(-1.04%)
Jul 23, 2012
1497
1527
1487
1521
0
-1.29(-0.08%)
Jul 20, 2012
1525
1549
1501
1522
0
-6.01(-0.39%)
Jul 19, 2012
1527
1537
1509
1528
0
+7.25(+0.48%)
Jul 18, 2012
1498
1525
1493
1521
0
+17.67(+1.18%)
Jul 17, 2012
1495
1513
1480
1503
0
+11.06(+0.74%)
Jul 16, 2012
1490
1498
1480
1492
0
-8.29(-0.55%)
Jul 14, 2012
1478
1507
1475
1500
0
+0.00(+0.00%)
Jul 13, 2012
1478
1507
1475
1500
0
+25.62(+1.74%)
Jul 12, 2012
1475
1487
1462
1475
0
-17.87(-1.20%)
Jul 11, 2012
1501
1507
1482
1492
0
-6.42(-0.43%)
Jul 10, 2012
1525
1532
1490
1499
0
-20.32(-1.34%)
Jul 09, 2012
1517
1524
1509
1519
0
-2.09(-0.14%)
Jul 06, 2012
1530
1536
1513
1521
0
-20.80(-1.35%)
Jul 05, 2012
1541
1552
1536
1542
0
-4.86(-0.31%)
Jul 03, 2012
1547
1547
1547
0
+5.03(+0.33%)
Jul 02, 2012
1553
1561
1526
1542
0
-15.11(-0.97%)
Jun 30, 2012
1530
1558
1529
1557
0
-2.19(-0.14%)
Jun 29, 2012
1530
1560
1529
1559
0
+51.41(+3.41%)
Jun 28, 2012
1497
1514
1486
1508
0
-3.48(-0.23%)
Jun 27, 2012
1497
1517
1495
1511
0
+18.69(+1.25%)
Jun 26, 2012
1482
1500
1474
1493
0
+11.72(+0.79%)
Jun 25, 2012
1486
1493
1470
1481
0
-26.48(-1.76%)
Jun 22, 2012
1501
1514
1490
1507
0
+15.07(+1.01%)
Jun 21, 2012
1527
1533
1489
1492
0
-35.43(-2.32%)
Jun 20, 2012
1526
1536
1513
1528
0
+1.77(+0.12%)
Jun 19, 2012
1514
1535
1512
1526
0
+20.55(+1.37%)
Jun 18, 2012
1505
1517
1497
1505
0
-7.72(-0.51%)
Jun 15, 2012
1506
1515
1495
1513
0
+16.18(+1.08%)
Jun 14, 2012
1477
1503
1471
1497
0
+18.83(+1.27%)
Jun 13, 2012
1478
1492
1467
1478
0
-11.34(-0.76%)
Jun 12, 2012
1469
1492
1464
1489
0
+22.48(+1.53%)
Jun 11, 2012
1491
1495
1464
1467
0
-12.91(-0.87%)
Jun 08, 2012
1465
1483
1459
1480
0
+10.15(+0.69%)
Jun 07, 2012
1474
1488
1462
1470
0
+12.19(+0.84%)
Jun 06, 2012
1424
1459
1420
1457
0
+43.80(+3.10%)
Jun 05, 2012
1403
1419
1398
1414
0
+5.85(+0.42%)
Jun 04, 2012
1420
1426
1397
1408
0
-17.45(-1.22%)
Jun 02, 2012
1442
1454
1417
1425
0
+0.00(+0.00%)
Jun 01, 2012
1442
1454
1417
1425
0
-42.95(-2.93%)
May 31, 2012
1464
1479
1452
1468
0
+4.48(+0.31%)
May 30, 2012
1476
1479
1460
1464
0
-25.69(-1.72%)
May 29, 2012
1480
1495
1474
1489
0
+20.06(+1.37%)
May 25, 2012
1469
1469
1469
0
-6.77(-0.46%)
May 24, 2012
1473
1485
1459
1476
0
+3.34(+0.23%)
May 23, 2012
1459
1476
1440
1473
0
+4.53(+0.31%)
May 22, 2012
1471
1481
1459
1468
0
+0.88(+0.06%)
May 21, 2012
1452
1471
1448
1467
0
+19.55(+1.35%)
May 18, 2012
1458
1469
1441
1448
0
-7.18(-0.49%)
May 17, 2012
1470
1477
1452
1455
0
-12.33(-0.84%)
May 16, 2012
1471
1489
1455
1467
0
+15.81(+1.09%)
May 15, 2012
1458
1472
1445
1452
0
-8.36(-0.57%)
May 14, 2012
1469
1476
1455
1460
0
-26.24(-1.77%)
May 11, 2012
1479
1503
1476
1486
0
-5.94(-0.40%)
May 10, 2012
1496
1505
1487
1492
0
+4.72(+0.32%)
May 09, 2012
1490
1500
1473
1487
0
-23.13(-1.53%)
May 08, 2012
1505
1517
1489
1510
0
-3.02(-0.20%)
May 07, 2012
1507
1526
1504
1514
0
-4.61(-0.30%)
May 04, 2012
1533
1537
1511
1518
0
-19.66(-1.28%)
May 03, 2012
1550
1553
1534
1538
0
-11.43(-0.74%)
May 02, 2012
1544
1552
1534
1549
0
-3.04(-0.20%)
May 01, 2012
1540
1564
1530
1552
0
+10.10(+0.65%)
Apr 30, 2012
1549
1554
1533
1542
0
-11.30(-0.73%)
Apr 27, 2012
1548
1559
1542
1553
0
+8.53(+0.55%)
Apr 26, 2012
1527
1550
1525
1545
0
+15.04(+0.98%)
Apr 25, 2012
1544
1551
1524
1530
0
-0.73(-0.05%)
Apr 24, 2012
1519
1541
1509
1531
0
+23.20(+1.54%)
Apr 23, 2012
1506
1512
1495
1507
0
-18.33(-1.20%)
Apr 20, 2012
1525
1541
1517
1526
0
+13.83(+0.91%)
Apr 19, 2012
1517
1527
1499
1512
0
-5.72(-0.38%)
Apr 18, 2012
1521
1531
1511
1518
0
-12.90(-0.84%)
Apr 17, 2012
1511
1535
1505
1531
0
+27.99(+1.86%)
Apr 16, 2012
1505
1518
1496
1503
0
+3.40(+0.23%)
Apr 13, 2012
1519
1521
1498
1499
0
-27.92(-1.83%)
Apr 12, 2012
1502
1530
1498
1527
0
+26.84(+1.79%)
Apr 11, 2012
1497
1509
1493
1500
0
+21.83(+1.48%)
Apr 10, 2012
1508
1512
1475
1478
0
-35.14(-2.32%)
Apr 09, 2012
1511
1522
1505
1514
0
-22.31(-1.45%)
Apr 05, 2012
1542
1551
1531
1536
0
-9.87(-0.64%)
Apr 04, 2012
1543
1553
1537
1546
0
-17.21(-1.10%)
Apr 03, 2012
1568
1574
1551
1563
0
-9.41(-0.60%)
Apr 02, 2012
1567
1581
1558
1572
0
-0.41(-0.03%)
Mar 30, 2012
1571
1578
1561
1573
0
+10.91(+0.70%)
Mar 29, 2012
1548
1565
1541
1562
0
+0.95(+0.06%)
Mar 28, 2012
1571
1611
1547
1561
0
-13.49(-0.86%)
Mar 27, 2012
1579
1582
1570
1574
0
+0.30(+0.02%)
Mar 26, 2012
1567
1578
1561
1574
0
+22.58(+1.46%)
Mar 23, 2012
1553
1561
1544
1551
0
-3.04(-0.20%)
Mar 22, 2012
1558
1562
1541
1555
0
-12.75(-0.81%)
Mar 21, 2012
1574
1583
1563
1567
0
-4.36(-0.28%)
Mar 20, 2012
1570
1583
1563
1572
0
-13.00(-0.82%)
Mar 19, 2012
1582
1596
1576
1585
0
-0.92(-0.06%)
Mar 16, 2012
1593
1598
1575
1586
0
-4.55(-0.29%)
Mar 15, 2012
1575
1594
1569
1590
0
+19.04(+1.21%)
Mar 14, 2012
1563
1579
1557
1571
0
+5.40(+0.34%)
Mar 13, 2012
1538
1570
1531
1566
0
+33.71(+2.20%)
Mar 12, 2012
1528
1537
1524
1532
0
+6.98(+0.46%)
Mar 09, 2012
1521
1534
1516
1525
0
+1.52(+0.10%)
Mar 08, 2012
1517
1529
1512
1523
0
+22.02(+1.47%)
Mar 07, 2012
1489
1507
1485
1501
0
+20.90(+1.41%)
Mar 06, 2012
1494
1498
1474
1481
0
-35.16(-2.32%)
Mar 05, 2012
1523
1527
1506
1516
0
-11.96(-0.78%)
Mar 02, 2012
1531
1537
1519
1528
0
-4.51(-0.29%)
Mar 01, 2012
1531
1539
1524
1532
0
+5.22(+0.34%)
Feb 29, 2012
1536
1544
1523
1527
0
-8.16(-0.53%)
Feb 28, 2012
1534
1539
1523
1535
0
+5.38(+0.35%)
Feb 27, 2012
1526
1544
1518
1530
0
-9.89(-0.64%)
Feb 24, 2012
1542
1548
1531
1540
0
+0.69(+0.04%)
Feb 23, 2012
1530
1547
1520
1539
0
-2.20(-0.14%)
Feb 22, 2012
1542
1548
1529
1541
0
-0.45(-0.03%)
Feb 21, 2012
1543
1551
1533
1542
0
+6.37(+0.41%)
Feb 17, 2012
1535
1535
1535
0
+12.66(+0.83%)
Feb 16, 2012
1506
1525
1503
1523
0
+18.36(+1.22%)
Feb 15, 2012
1524
1528
1500
1504
0
-17.84(-1.17%)
Feb 14, 2012
1520
1529
1510
1522
0
-6.40(-0.42%)
Feb 13, 2012
1522
1532
1514
1528
0
+16.97(+1.12%)
Feb 10, 2012
1516
1520
1502
1511
0
-18.09(-1.18%)
Feb 09, 2012
1531
1541
1521
1530
0
+3.82(+0.25%)
Feb 08, 2012
1521
1533
1511
1526
0
+6.65(+0.44%)
Feb 07, 2012
1510
1523
1501
1519
0
+4.57(+0.30%)
Feb 06, 2012
1510
1522
1507
1515
0
-1.88(-0.12%)
Feb 03, 2012
1516
1524
1509
1516
0
+17.77(+1.19%)
Feb 02, 2012
1505
1512
1494
1499
0
-3.34(-0.22%)
Feb 01, 2012
1503
1518
1495
1502
0
+12.78(+0.86%)
Jan 31, 2012
1498
1507
1480
1489
0
-5.20(-0.35%)
Jan 30, 2012
1484
1497
1476
1494
0
-4.04(-0.27%)
Jan 27, 2012
1492
1506
1486
1498
0
+0.57(+0.04%)
Jan 26, 2012
1511
1514
1490
1498
0
-1.97(-0.13%)
Jan 25, 2012
1480
1506
1471
1500
0
+16.79(+1.13%)
Jan 24, 2012
1472
1485
1466
1483
0
+0.91(+0.06%)
Jan 23, 2012
1484
1498
1475
1482
0
-4.70(-0.32%)
Jan 20, 2012
1473
1495
1462
1487
0
-1.21(-0.08%)
Jan 19, 2012
1484
1496
1475
1488
0
+3.74(+0.25%)
Jan 18, 2012
1458
1487
1455
1484
0
+19.84(+1.35%)
Jan 17, 2012
1477
1488
1460
1464
0
+4.36(+0.30%)
Jan 13, 2012
1460
1460
1460
0
-9.99(-0.68%)
Jan 12, 2012
1471
1477
1458
1470
0
+5.80(+0.40%)
Jan 11, 2012
1445
1469
1440
1464
0
+10.30(+0.71%)
Jan 10, 2012
1461
1471
1442
1454
0
+8.16(+0.56%)
Jan 09, 2012
1441
1450
1429
1446
0
+10.49(+0.73%)
Jan 06, 2012
1441
1447
1429
1435
0
-0.89(-0.06%)
Jan 05, 2012
1430
1440
1417
1436
0
-3.70(-0.26%)
Jan 04, 2012
1425
1444
1421
1440
0
+43.78(+3.14%)
Dec 30, 2011
1405
1408
1394
1396
0
-9.03(-0.64%)
Dec 29, 2011
1386
1409
1384
1405
0
+18.77(+1.35%)
Dec 28, 2011
1403
1406
1380
1386
0
-17.65(-1.26%)
Dec 27, 2011
1408
1416
1399
1404
0
-9.93(-0.70%)
Dec 23, 2011
1414
1414
1414
0
+33.05(+2.39%)
Dec 21, 2011
1373
1393
1352
1381
0
+9.73(+0.71%)
Dec 20, 2011
1350
1378
1347
1371
0
+39.41(+2.96%)
Dec 19, 2011
1345
1356
1327
1332
0
-13.33(-0.99%)
Dec 16, 2011
1349
1361
1337
1345
0
+4.38(+0.33%)
Dec 15, 2011
1345
1352
1329
1341
0
+8.14(+0.61%)
Dec 14, 2011
1326
1348
1316
1333
0
+2.44(+0.18%)
Dec 13, 2011
1347
1360
1322
1330
0
-7.67(-0.57%)
Dec 12, 2011
1357
1364
1328
1338
0
-30.64(-2.24%)
Dec 09, 2011
1337
1377
1335
1368
0
+37.83(+2.84%)
Dec 08, 2011
1354
1361
1326
1331
0
-36.63(-2.68%)
Dec 07, 2011
1364
1375
1347
1367
0
+0.51(+0.04%)
Dec 06, 2011
1360
1381
1352
1367
0
+15.78(+1.17%)
Dec 05, 2011
1361
1369
1340
1351
0
+11.11(+0.83%)
Dec 02, 2011
1349
1363
1334
1340
0
+3.03(+0.23%)
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.