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
Office Supplies Sector
(CIX:
MSECTOR327
)
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
1661
1664
1621
1635
0
-21.36(-1.29%)
Nov 29, 2012
1636
1683
1622
1657
0
+13.07(+0.80%)
Nov 28, 2012
1627
1658
1604
1644
0
+5.53(+0.34%)
Nov 27, 2012
1609
1674
1597
1638
0
+16.30(+1.00%)
Nov 26, 2012
1589
1626
1582
1622
0
+11.58(+0.72%)
Nov 24, 2012
1591
1624
1578
1610
0
+0.00(+0.00%)
Nov 23, 2012
1591
1624
1578
1610
0
+12.40(+0.78%)
Nov 21, 2012
1598
1598
1598
0
+18.37(+1.16%)
Nov 20, 2012
1585
1600
1553
1580
0
-9.52(-0.60%)
Nov 19, 2012
1561
1604
1546
1589
0
+51.41(+3.34%)
Nov 16, 2012
1576
1644
1506
1538
0
+66.36(+4.51%)
Nov 15, 2012
1476
1509
1445
1471
0
-3.79(-0.26%)
Nov 14, 2012
1526
1541
1469
1475
0
-40.09(-2.65%)
Nov 13, 2012
1477
1546
1475
1515
0
+13.23(+0.88%)
Nov 12, 2012
1500
1533
1481
1502
0
+10.69(+0.72%)
Nov 09, 2012
1469
1517
1432
1491
0
+16.96(+1.15%)
Nov 08, 2012
1504
1537
1461
1474
0
-46.11(-3.03%)
Nov 07, 2012
1515
1564
1498
1520
0
-40.67(-2.61%)
Nov 06, 2012
1476
1601
1479
1561
0
+78.36(+5.28%)
Nov 05, 2012
1498
1520
1464
1483
0
-18.31(-1.22%)
Nov 02, 2012
1519
1539
1486
1501
0
-12.66(-0.84%)
Nov 01, 2012
1459
1536
1464
1514
0
+43.45(+2.96%)
Oct 31, 2012
1389
1488
1389
1470
0
+48.04(+3.38%)
Oct 26, 2012
1422
1422
1422
0
-3.00(-0.21%)
Oct 25, 2012
1396
1438
1386
1425
0
+26.28(+1.88%)
Oct 24, 2012
1409
1421
1383
1399
0
-0.18(-0.01%)
Oct 23, 2012
1404
1413
1372
1399
0
-21.56(-1.52%)
Oct 19, 2012
1451
1462
1407
1421
0
-43.29(-2.96%)
Oct 18, 2012
1465
1486
1445
1464
0
-2.93(-0.20%)
Oct 17, 2012
1447
1488
1446
1467
0
+6.18(+0.42%)
Oct 16, 2012
1424
1473
1432
1461
0
+29.38(+2.05%)
Oct 15, 2012
1450
1457
1416
1431
0
-15.38(-1.06%)
Oct 12, 2012
1432
1470
1430
1447
0
-18.25(-1.25%)
Oct 11, 2012
1469
1481
1444
1465
0
+8.84(+0.61%)
Oct 10, 2012
1450
1474
1438
1456
0
+6.09(+0.42%)
Oct 09, 2012
1469
1485
1440
1450
0
-19.24(-1.31%)
Oct 08, 2012
1464
1493
1456
1469
0
-13.93(-0.94%)
Oct 06, 2012
1499
1514
1475
1483
0
+0.00(+0.00%)
Oct 05, 2012
1499
1514
1475
1483
0
-5.62(-0.38%)
Oct 04, 2012
1484
1503
1466
1489
0
+6.32(+0.43%)
Oct 03, 2012
1481
1514
1452
1483
0
+3.05(+0.21%)
Oct 02, 2012
1505
1511
1467
1479
0
-18.00(-1.20%)
Oct 01, 2012
1511
1533
1481
1497
0
-0.30(-0.02%)
Sep 28, 2012
1508
1523
1484
1498
0
-22.01(-1.45%)
Sep 27, 2012
1508
1535
1483
1520
0
+16.48(+1.10%)
Sep 26, 2012
1494
1514
1461
1503
0
+11.41(+0.76%)
Sep 25, 2012
1523
1548
1487
1492
0
-36.87(-2.41%)
Sep 24, 2012
1510
1540
1501
1529
0
+6.86(+0.45%)
Sep 21, 2012
1530
1547
1487
1522
0
+15.16(+1.01%)
Sep 20, 2012
1515
1528
1486
1507
0
-12.49(-0.82%)
Sep 19, 2012
1506
1536
1483
1519
0
+18.52(+1.23%)
Sep 18, 2012
1491
1533
1472
1501
0
-10.56(-0.70%)
Sep 17, 2012
1562
1594
1491
1511
0
-37.81(-2.44%)
Sep 14, 2012
1473
1562
1465
1549
0
+85.58(+5.85%)
Sep 13, 2012
1419
1492
1406
1464
0
+45.44(+3.20%)
Sep 12, 2012
1393
1431
1385
1418
0
+13.66(+0.97%)
Sep 11, 2012
1386
1418
1381
1404
0
+16.37(+1.18%)
Sep 10, 2012
1389
1407
1365
1388
0
-4.79(-0.34%)
Sep 07, 2012
1347
1402
1335
1393
0
+45.56(+3.38%)
Sep 06, 2012
1305
1359
1310
1347
0
+39.03(+2.98%)
Sep 05, 2012
1296
1327
1297
1308
0
+1.80(+0.14%)
Sep 04, 2012
1292
1329
1289
1306
0
+6.76(+0.52%)
Aug 31, 2012
1300
1300
1300
0
+2.64(+0.20%)
Aug 30, 2012
1251
1315
1278
1297
0
-7.04(-0.54%)
Aug 29, 2012
1308
1325
1290
1304
0
-0.64(-0.05%)
Aug 27, 2012
1287
1315
1281
1305
0
+23.66(+1.85%)
Aug 24, 2012
1270
1292
1262
1281
0
+5.78(+0.45%)
Aug 23, 2012
1294
1301
1265
1275
0
-24.20(-1.86%)
Aug 22, 2012
1301
1312
1281
1299
0
-8.56(-0.65%)
Aug 21, 2012
1290
1330
1290
1308
0
+13.13(+1.01%)
Aug 20, 2012
1291
1323
1277
1295
0
-15.27(-1.17%)
Aug 17, 2012
1283
1331
1274
1310
0
+11.75(+0.90%)
Aug 16, 2012
1239
1309
1231
1298
0
+58.76(+4.74%)
Aug 15, 2012
1237
1256
1212
1240
0
-14.10(-1.12%)
Aug 14, 2012
1243
1286
1242
1254
0
-3.23(-0.26%)
Aug 13, 2012
1274
1283
1247
1257
0
-20.41(-1.60%)
Aug 11, 2012
1282
1304
1267
1277
0
+0.00(+0.00%)
Aug 10, 2012
1282
1304
1267
1277
0
-17.65(-1.36%)
Aug 09, 2012
1295
1346
1273
1295
0
-57.97(-4.28%)
Aug 08, 2012
1318
1368
1310
1353
0
+23.98(+1.80%)
Aug 07, 2012
1332
1356
1306
1329
0
-0.61(-0.05%)
Aug 06, 2012
1319
1352
1305
1330
0
+11.95(+0.91%)
Aug 03, 2012
1279
1346
1293
1318
0
+20.29(+1.56%)
Aug 02, 2012
1243
1317
1235
1297
0
+58.70(+4.74%)
Aug 01, 2012
1253
1287
1236
1239
0
-43.95(-3.43%)
Jul 31, 2012
1274
1299
1259
1283
0
+4.52(+0.35%)
Jul 30, 2012
1300
1313
1273
1278
0
-22.28(-1.71%)
Jul 27, 2012
1246
1318
1244
1300
0
+53.68(+4.31%)
Jul 26, 2012
1251
1271
1217
1247
0
+7.25(+0.58%)
Jul 25, 2012
1251
1273
1231
1240
0
-7.52(-0.60%)
Jul 24, 2012
1279
1301
1233
1247
0
-26.46(-2.08%)
Jul 23, 2012
1270
1296
1264
1273
0
-35.24(-2.69%)
Jul 20, 2012
1320
1358
1298
1309
0
-34.27(-2.55%)
Jul 19, 2012
1348
1371
1335
1343
0
-11.67(-0.86%)
Jul 18, 2012
1337
1376
1329
1355
0
+11.84(+0.88%)
Jul 17, 2012
1344
1367
1317
1343
0
+7.52(+0.56%)
Jul 16, 2012
1354
1361
1320
1335
0
-24.44(-1.80%)
Jul 14, 2012
1327
1392
1345
1360
0
+0.00(+0.00%)
Jul 13, 2012
1327
1392
1345
1360
0
+11.17(+0.83%)
Jul 12, 2012
1349
1367
1320
1349
0
-16.25(-1.19%)
Jul 11, 2012
1397
1404
1343
1365
0
-29.10(-2.09%)
Jul 10, 2012
1434
1447
1380
1394
0
-29.75(-2.09%)
Jul 09, 2012
1433
1453
1409
1424
0
-11.81(-0.82%)
Jul 06, 2012
1442
1464
1420
1435
0
-27.56(-1.88%)
Jul 05, 2012
1475
1504
1438
1463
0
-18.87(-1.27%)
Jul 03, 2012
1482
1482
1482
0
+34.31(+2.37%)
Jul 02, 2012
1423
1451
1403
1448
0
+27.06(+1.90%)
Jun 30, 2012
1385
1442
1364
1421
0
-0.40(-0.03%)
Jun 29, 2012
1385
1442
1364
1421
0
+71.13(+5.27%)
Jun 28, 2012
1362
1382
1316
1350
0
-32.70(-2.37%)
Jun 27, 2012
1329
1389
1355
1383
0
+21.11(+1.55%)
Jun 26, 2012
1333
1376
1326
1361
0
+7.49(+0.55%)
Jun 25, 2012
1365
1393
1339
1354
0
-27.23(-1.97%)
Jun 22, 2012
1362
1394
1355
1381
0
+30.96(+2.29%)
Jun 21, 2012
1390
1397
1337
1350
0
-38.17(-2.75%)
Jun 20, 2012
1381
1406
1371
1388
0
+6.74(+0.49%)
Jun 19, 2012
1347
1409
1336
1382
0
+45.72(+3.42%)
Jun 18, 2012
1331
1365
1324
1336
0
-18.57(-1.37%)
Jun 15, 2012
1296
1375
1293
1354
0
+45.33(+3.46%)
Jun 14, 2012
1286
1315
1270
1309
0
+25.12(+1.96%)
Jun 13, 2012
1291
1309
1267
1284
0
-22.31(-1.71%)
Jun 12, 2012
1306
1330
1283
1306
0
+8.70(+0.67%)
Jun 11, 2012
1330
1354
1294
1298
0
-29.79(-2.24%)
Jun 08, 2012
1300
1333
1286
1327
0
+19.91(+1.52%)
Jun 07, 2012
1342
1358
1297
1308
0
-13.53(-1.02%)
Jun 06, 2012
1278
1328
1272
1321
0
+58.64(+4.65%)
Jun 05, 2012
1253
1284
1238
1262
0
+0.30(+0.02%)
Jun 04, 2012
1262
1289
1236
1262
0
+8.60(+0.69%)
Jun 02, 2012
1287
1303
1245
1254
0
+0.00(+0.00%)
Jun 01, 2012
1287
1303
1245
1254
0
-63.52(-4.82%)
May 31, 2012
1313
1332
1288
1317
0
+4.43(+0.34%)
May 30, 2012
1333
1344
1305
1313
0
-36.31(-2.69%)
May 29, 2012
1347
1361
1328
1349
0
+18.24(+1.37%)
May 25, 2012
1331
1331
1331
0
-12.91(-0.96%)
May 24, 2012
1344
1368
1328
1344
0
-6.82(-0.51%)
May 23, 2012
1335
1370
1309
1350
0
+6.28(+0.47%)
May 22, 2012
1360
1388
1321
1344
0
-13.08(-0.96%)
May 21, 2012
1349
1374
1323
1357
0
+14.66(+1.09%)
May 18, 2012
1320
1393
1310
1343
0
+6.63(+0.50%)
May 17, 2012
1374
1393
1319
1336
0
-36.69(-2.67%)
May 16, 2012
1389
1435
1368
1373
0
-23.10(-1.66%)
May 15, 2012
1391
1419
1377
1396
0
+3.15(+0.23%)
May 14, 2012
1371
1413
1364
1393
0
-11.54(-0.82%)
May 11, 2012
1405
1433
1380
1404
0
-13.47(-0.95%)
May 10, 2012
1403
1439
1383
1418
0
+38.24(+2.77%)
May 09, 2012
1360
1407
1337
1379
0
-9.91(-0.71%)
May 08, 2012
1337
1409
1320
1389
0
+41.51(+3.08%)
May 07, 2012
1346
1389
1331
1348
0
-17.89(-1.31%)
May 04, 2012
1365
1402
1341
1366
0
-16.97(-1.23%)
May 03, 2012
1394
1416
1365
1383
0
-20.20(-1.44%)
May 02, 2012
1403
1426
1361
1403
0
-1.98(-0.14%)
May 01, 2012
1408
1551
1381
1405
0
-4.54(-0.32%)
Apr 30, 2012
1440
1456
1394
1409
0
-46.36(-3.18%)
Apr 27, 2012
1426
1460
1410
1456
0
+26.22(+1.83%)
Apr 26, 2012
1406
1438
1395
1429
0
+19.60(+1.39%)
Apr 25, 2012
1421
1443
1392
1410
0
+1.13(+0.08%)
Apr 24, 2012
1395
1415
1368
1409
0
+14.03(+1.01%)
Apr 23, 2012
1397
1420
1377
1395
0
-35.17(-2.46%)
Apr 20, 2012
1427
1461
1413
1430
0
+15.74(+1.11%)
Apr 19, 2012
1433
1457
1392
1414
0
-27.35(-1.90%)
Apr 18, 2012
1457
1477
1420
1441
0
-32.03(-2.17%)
Apr 17, 2012
1459
1505
1452
1473
0
+8.88(+0.61%)
Apr 16, 2012
1442
1485
1423
1465
0
+23.75(+1.65%)
Apr 13, 2012
1459
1473
1428
1441
0
-35.58(-2.41%)
Apr 12, 2012
1462
1507
1455
1476
0
+2.79(+0.19%)
Apr 11, 2012
1460
1508
1445
1474
0
+25.10(+1.73%)
Apr 10, 2012
1503
1510
1427
1449
0
-57.19(-3.80%)
Apr 09, 2012
1504
1529
1470
1506
0
-31.75(-2.07%)
Apr 05, 2012
1532
1570
1524
1537
0
-10.67(-0.69%)
Apr 04, 2012
1523
1573
1527
1548
0
-35.26(-2.23%)
Apr 03, 2012
1583
1630
1570
1583
0
-42.27(-2.60%)
Apr 02, 2012
1572
1643
1559
1626
0
+41.58(+2.62%)
Mar 30, 2012
1616
1626
1567
1584
0
-15.13(-0.95%)
Mar 29, 2012
1584
1621
1578
1599
0
-13.28(-0.82%)
Mar 28, 2012
1626
1643
1587
1613
0
-25.32(-1.55%)
Mar 27, 2012
1637
1673
1632
1638
0
-9.89(-0.60%)
Mar 26, 2012
1603
1660
1602
1648
0
+53.51(+3.36%)
Mar 23, 2012
1562
1607
1550
1594
0
+10.41(+0.66%)
Mar 22, 2012
1586
1618
1558
1584
0
-35.03(-2.16%)
Mar 21, 2012
1620
1641
1608
1619
0
-9.47(-0.58%)
Mar 20, 2012
1604
1649
1585
1628
0
+3.55(+0.22%)
Mar 19, 2012
1600
1651
1586
1625
0
+18.75(+1.17%)
Mar 16, 2012
1599
1629
1585
1606
0
-1.33(-0.08%)
Mar 15, 2012
1587
1627
1569
1607
0
+21.59(+1.36%)
Mar 14, 2012
1584
1606
1562
1586
0
-4.00(-0.25%)
Mar 13, 2012
1541
1593
1532
1590
0
+55.78(+3.64%)
Mar 12, 2012
1531
1547
1503
1534
0
+8.70(+0.57%)
Mar 09, 2012
1477
1546
1479
1525
0
+32.98(+2.21%)
Mar 08, 2012
1473
1503
1464
1492
0
+19.37(+1.32%)
Mar 07, 2012
1427
1493
1435
1473
0
+14.62(+1.00%)
Mar 06, 2012
1460
1489
1439
1458
0
-32.71(-2.19%)
Mar 05, 2012
1500
1521
1462
1491
0
-25.62(-1.69%)
Mar 02, 2012
1561
1598
1499
1517
0
-45.44(-2.91%)
Mar 01, 2012
1562
1602
1540
1562
0
+6.19(+0.40%)
Feb 29, 2012
1577
1625
1542
1556
0
-42.82(-2.68%)
Feb 28, 2012
1589
1632
1577
1599
0
+3.62(+0.23%)
Feb 27, 2012
1588
1613
1554
1595
0
-3.04(-0.19%)
Feb 24, 2012
1623
1636
1587
1598
0
-26.93(-1.66%)
Feb 23, 2012
1580
1629
1560
1625
0
+66.15(+4.24%)
Feb 22, 2012
1571
1595
1545
1559
0
-17.71(-1.12%)
Feb 21, 2012
1596
1620
1564
1577
0
-21.45(-1.34%)
Feb 17, 2012
1598
1598
1598
0
+23.17(+1.47%)
Feb 16, 2012
1524
1585
1525
1575
0
+35.75(+2.32%)
Feb 15, 2012
1545
1585
1506
1539
0
-4.48(-0.29%)
Feb 14, 2012
1548
1561
1514
1544
0
-16.82(-1.08%)
Feb 13, 2012
1541
1573
1530
1560
0
+33.90(+2.22%)
Feb 10, 2012
1532
1565
1515
1527
0
-37.86(-2.42%)
Feb 09, 2012
1548
1584
1533
1564
0
+10.32(+0.66%)
Feb 08, 2012
1537
1568
1519
1554
0
+14.76(+0.96%)
Feb 07, 2012
1543
1564
1524
1539
0
-8.87(-0.57%)
Feb 06, 2012
1551
1572
1524
1548
0
-11.24(-0.72%)
Feb 03, 2012
1566
1597
1548
1559
0
+16.93(+1.10%)
Feb 02, 2012
1526
1556
1518
1542
0
+10.04(+0.66%)
Feb 01, 2012
1504
1548
1497
1532
0
+30.00(+2.00%)
Jan 31, 2012
1539
1564
1467
1502
0
-24.06(-1.58%)
Jan 30, 2012
1478
1538
1466
1527
0
+29.59(+1.98%)
Jan 27, 2012
1467
1503
1455
1497
0
+23.20(+1.57%)
Jan 26, 2012
1479
1504
1457
1474
0
-13.20(-0.89%)
Jan 25, 2012
1473
1498
1446
1487
0
+14.89(+1.01%)
Jan 24, 2012
1436
1493
1426
1472
0
+10.33(+0.71%)
Jan 23, 2012
1453
1487
1439
1462
0
-2.28(-0.16%)
Jan 20, 2012
1425
1476
1421
1464
0
+24.05(+1.67%)
Jan 19, 2012
1404
1455
1392
1440
0
+46.73(+3.35%)
Jan 18, 2012
1332
1401
1316
1393
0
+75.46(+5.73%)
Jan 17, 2012
1335
1358
1299
1318
0
-1.84(-0.14%)
Jan 13, 2012
1320
1320
1320
0
-9.38(-0.71%)
Jan 12, 2012
1335
1342
1299
1329
0
-3.88(-0.29%)
Jan 11, 2012
1314
1339
1303
1333
0
+9.42(+0.71%)
Jan 10, 2012
1335
1342
1308
1323
0
+9.51(+0.72%)
Jan 09, 2012
1290
1344
1283
1314
0
-2.50(-0.19%)
Jan 06, 2012
1319
1355
1307
1316
0
-24.41(-1.82%)
Jan 05, 2012
1347
1359
1305
1341
0
-22.75(-1.67%)
Jan 04, 2012
1350
1381
1341
1364
0
+28.58(+2.14%)
Dec 30, 2011
1326
1361
1313
1335
0
+0.66(+0.05%)
Dec 29, 2011
1333
1352
1318
1334
0
+8.70(+0.66%)
Dec 28, 2011
1369
1370
1320
1326
0
-49.26(-3.58%)
Dec 27, 2011
1376
1396
1348
1375
0
-7.49(-0.54%)
Dec 23, 2011
1382
1382
1382
0
+13.00(+0.95%)
Dec 21, 2011
1367
1385
1335
1369
0
-2.72(-0.20%)
Dec 20, 2011
1356
1394
1337
1372
0
+52.93(+4.01%)
Dec 19, 2011
1378
1388
1306
1319
0
-43.46(-3.19%)
Dec 16, 2011
1343
1391
1321
1363
0
+16.52(+1.23%)
Dec 15, 2011
1370
1380
1331
1346
0
+2.91(+0.22%)
Dec 14, 2011
1326
1375
1306
1343
0
-0.14(-0.01%)
Dec 13, 2011
1384
1404
1330
1343
0
-21.27(-1.56%)
Dec 12, 2011
1371
1390
1337
1365
0
-30.95(-2.22%)
Dec 09, 2011
1368
1416
1354
1396
0
+45.75(+3.39%)
Dec 08, 2011
1388
1403
1339
1350
0
-58.11(-4.13%)
Dec 07, 2011
1368
1420
1354
1408
0
+17.91(+1.29%)
Dec 06, 2011
1365
1408
1351
1390
0
+14.69(+1.07%)
Dec 05, 2011
1384
1407
1348
1375
0
+18.00(+1.33%)
Dec 02, 2011
1369
1386
1338
1357
0
+15.02(+1.12%)
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.