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
Small Tools & Accessories Sector
(CIX:
MSECTOR625
)
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, 2011
1595
1624
1588
1623
0
+65.75(+4.22%)
Nov 29, 2011
1557
1573
1546
1557
0
+14.32(+0.93%)
Nov 28, 2011
1536
1555
1526
1542
0
+54.95(+3.69%)
Nov 25, 2011
1492
1515
1482
1487
0
-10.69(-0.71%)
Nov 23, 2011
1498
1498
1498
0
-40.19(-2.61%)
Nov 22, 2011
1545
1554
1526
1538
0
-1.65(-0.11%)
Nov 21, 2011
1558
1566
1530
1540
0
-47.66(-3.00%)
Nov 18, 2011
1595
1606
1571
1588
0
+9.28(+0.59%)
Nov 17, 2011
1608
1612
1571
1578
0
-28.14(-1.75%)
Nov 16, 2011
1620
1641
1598
1607
0
-37.37(-2.27%)
Nov 15, 2011
1620
1664
1612
1644
0
+13.20(+0.81%)
Nov 14, 2011
1637
1645
1614
1631
0
-4.57(-0.28%)
Nov 11, 2011
1626
1654
1613
1635
0
+35.31(+2.21%)
Nov 10, 2011
1604
1617
1580
1600
0
+1.30(+0.08%)
Nov 09, 2011
1610
1634
1588
1599
0
-58.16(-3.51%)
Nov 08, 2011
1636
1660
1616
1657
0
+30.42(+1.87%)
Nov 07, 2011
1636
1643
1600
1626
0
-10.42(-0.64%)
Nov 04, 2011
1629
1643
1610
1637
0
-7.03(-0.43%)
Nov 03, 2011
1599
1654
1599
1644
0
+49.87(+3.13%)
Nov 02, 2011
1591
1610
1567
1594
0
+13.13(+0.83%)
Nov 01, 2011
1577
1612
1559
1581
0
-45.27(-2.78%)
Oct 31, 2011
1637
1654
1616
1626
0
-51.06(-3.04%)
Oct 28, 2011
1690
1704
1668
1677
0
-29.74(-1.74%)
Oct 27, 2011
1682
1730
1670
1707
0
+79.13(+4.86%)
Oct 26, 2011
1626
1645
1599
1628
0
+22.80(+1.42%)
Oct 25, 2011
1624
1633
1597
1605
0
-32.16(-1.96%)
Oct 24, 2011
1594
1646
1593
1637
0
+58.76(+3.72%)
Oct 21, 2011
1569
1587
1544
1578
0
+43.77(+2.85%)
Oct 20, 2011
1539
1546
1504
1535
0
-14.94(-0.96%)
Oct 19, 2011
1562
1579
1538
1550
0
-27.88(-1.77%)
Oct 18, 2011
1554
1591
1530
1577
0
+40.17(+2.61%)
Oct 17, 2011
1566
1575
1534
1537
0
-23.15(-1.48%)
Oct 14, 2011
1563
1570
1538
1560
0
-10.77(-0.69%)
Oct 13, 2011
1571
1584
1549
1571
0
+8.90(+0.57%)
Oct 12, 2011
1540
1579
1548
1562
0
+27.54(+1.79%)
Oct 11, 2011
1516
1543
1511
1535
0
+14.63(+0.96%)
Oct 10, 2011
1500
1523
1492
1520
0
+49.26(+3.35%)
Oct 07, 2011
1485
1496
1452
1471
0
-0.92(-0.06%)
Oct 06, 2011
1453
1479
1446
1472
0
+44.00(+3.08%)
Oct 05, 2011
1405
1437
1393
1428
0
+31.52(+2.26%)
Oct 04, 2011
1330
1398
1317
1396
0
+47.53(+3.52%)
Oct 03, 2011
1407
1420
1347
1349
0
-73.38(-5.16%)
Sep 30, 2011
1437
1452
1417
1422
0
-33.07(-2.27%)
Sep 29, 2011
1466
1478
1425
1455
0
+18.54(+1.29%)
Sep 28, 2011
1481
1488
1430
1437
0
-30.47(-2.08%)
Sep 27, 2011
1472
1503
1455
1467
0
+26.39(+1.83%)
Sep 26, 2011
1430
1444
1403
1441
0
+28.12(+1.99%)
Sep 23, 2011
1395
1437
1362
1413
0
+10.37(+0.74%)
Sep 22, 2011
1417
1436
1390
1402
0
-54.67(-3.75%)
Sep 21, 2011
1514
1524
1455
1457
0
-64.88(-4.26%)
Sep 20, 2011
1529
1560
1521
1522
0
-23.20(-1.50%)
Sep 19, 2011
1530
1559
1517
1545
0
-17.55(-1.12%)
Sep 16, 2011
1567
1580
1546
1563
0
+20.54(+1.33%)
Sep 15, 2011
1533
1548
1514
1542
0
+15.51(+1.02%)
Sep 14, 2011
1511
1546
1482
1526
0
+7.22(+0.48%)
Sep 13, 2011
1497
1530
1491
1519
0
+42.99(+2.91%)
Sep 12, 2011
1456
1481
1441
1476
0
-7.32(-0.49%)
Sep 09, 2011
1503
1528
1477
1484
0
-67.16(-4.33%)
Sep 08, 2011
1558
1578
1545
1551
0
-12.37(-0.79%)
Sep 07, 2011
1532
1568
1535
1563
0
+48.20(+3.18%)
Sep 06, 2011
1479
1519
1474
1515
0
-55.52(-3.54%)
Sep 02, 2011
1570
1570
1570
0
-56.37(-3.47%)
Sep 01, 2011
1647
1668
1619
1627
0
-24.03(-1.46%)
Aug 31, 2011
1644
1670
1635
1651
0
+38.14(+2.36%)
Aug 30, 2011
1600
1622
1585
1613
0
+0.59(+0.04%)
Aug 29, 2011
1586
1614
1577
1612
0
+44.91(+2.87%)
Aug 26, 2011
1524
1575
1511
1567
0
+44.81(+2.94%)
Aug 25, 2011
1555
1567
1511
1522
0
-3.34(-0.22%)
Aug 24, 2011
1506
1534
1490
1526
0
+24.95(+1.66%)
Aug 23, 2011
1453
1502
1445
1501
0
+55.52(+3.84%)
Aug 22, 2011
1474
1480
1436
1445
0
-9.83(-0.68%)
Aug 19, 2011
1453
1500
1443
1455
0
-18.96(-1.29%)
Aug 18, 2011
1513
1520
1464
1474
0
-86.02(-5.51%)
Aug 17, 2011
1578
1593
1548
1560
0
-14.03(-0.89%)
Aug 16, 2011
1564
1587
1553
1574
0
-0.24(-0.02%)
Aug 15, 2011
1564
1580
1550
1574
0
+23.12(+1.49%)
Aug 12, 2011
1560
1575
1537
1551
0
-5.34(-0.34%)
Aug 11, 2011
1493
1572
1487
1557
0
+68.01(+4.57%)
Aug 10, 2011
1530
1547
1486
1489
0
-89.64(-5.68%)
Aug 09, 2011
1574
1581
1490
1578
0
+79.31(+5.29%)
Aug 08, 2011
1577
1603
1495
1499
0
-125.69(-7.74%)
Aug 05, 2011
1644
1658
1584
1625
0
+12.97(+0.80%)
Aug 04, 2011
1663
1668
1610
1612
0
-109.48(-6.36%)
Aug 03, 2011
1711
1730
1687
1721
0
-16.08(-0.93%)
Aug 02, 2011
1767
1783
1732
1737
0
-29.37(-1.66%)
Aug 01, 2011
1785
1793
1744
1767
0
+7.46(+0.42%)
Jul 29, 2011
1735
1772
1718
1759
0
+30.03(+1.74%)
Jul 28, 2011
1743
1763
1726
1729
0
-22.19(-1.27%)
Jul 27, 2011
1789
1793
1746
1751
0
-57.91(-3.20%)
Jul 26, 2011
1833
1842
1801
1809
0
-19.29(-1.05%)
Jul 25, 2011
1820
1838
1811
1828
0
-2.97(-0.16%)
Jul 22, 2011
1837
1844
1820
1831
0
-3.06(-0.17%)
Jul 21, 2011
1810
1851
1805
1834
0
+34.44(+1.91%)
Jul 20, 2011
1806
1814
1786
1800
0
-3.62(-0.20%)
Jul 19, 2011
1794
1810
1783
1804
0
+22.11(+1.24%)
Jul 18, 2011
1777
1796
1764
1782
0
-17.08(-0.95%)
Jul 15, 2011
1798
1811
1784
1799
0
+9.39(+0.52%)
Jul 14, 2011
1831
1835
1783
1789
0
-47.67(-2.60%)
Jul 13, 2011
1850
1859
1834
1837
0
-9.59(-0.52%)
Jul 12, 2011
1852
1864
1843
1846
0
-2.81(-0.15%)
Jul 11, 2011
1859
1866
1839
1849
0
-19.19(-1.03%)
Jul 08, 2011
1865
1879
1856
1868
0
-10.85(-0.58%)
Jul 07, 2011
1876
1885
1870
1879
0
+15.47(+0.83%)
Jul 06, 2011
1850
1870
1846
1864
0
+18.65(+1.01%)
Jul 05, 2011
1847
1856
1832
1845
0
-11.14(-0.60%)
Jul 01, 2011
1856
1856
1856
0
+22.40(+1.22%)
Jun 30, 2011
1816
1842
1812
1834
0
+32.60(+1.81%)
Jun 29, 2011
1790
1806
1779
1801
0
+24.36(+1.37%)
Jun 28, 2011
1763
1781
1759
1777
0
+18.41(+1.05%)
Jun 27, 2011
1756
1772
1742
1759
0
-4.88(-0.28%)
Jun 24, 2011
1781
1786
1755
1763
0
-12.07(-0.68%)
Jun 23, 2011
1750
1780
1736
1776
0
-6.52(-0.37%)
Jun 22, 2011
1783
1804
1777
1782
0
+3.84(+0.22%)
Jun 21, 2011
1753
1784
1749
1778
0
+40.63(+2.34%)
Jun 20, 2011
1736
1754
1718
1738
0
-4.13(-0.24%)
Jun 17, 2011
1751
1760
1735
1742
0
+3.62(+0.21%)
Jun 16, 2011
1724
1751
1722
1738
0
+0.29(+0.02%)
Jun 15, 2011
1752
1763
1731
1738
0
-31.24(-1.77%)
Jun 14, 2011
1749
1780
1744
1769
0
+40.69(+2.35%)
Jun 13, 2011
1714
1744
1705
1728
0
+26.21(+1.54%)
Jun 10, 2011
1725
1729
1698
1702
0
-36.68(-2.11%)
Jun 09, 2011
1733
1748
1727
1739
0
+15.65(+0.91%)
Jun 08, 2011
1712
1732
1717
1723
0
+4.46(+0.26%)
Jun 07, 2011
1725
1738
1716
1719
0
+24.78(+1.46%)
Jun 06, 2011
1709
1717
1688
1694
0
-23.36(-1.36%)
Jun 03, 2011
1716
1733
1700
1717
0
-327.59(-16.02%)
May 24, 2011
2045
2060
2029
2045
0
+12.65(+0.62%)
May 23, 2011
2049
2057
2022
2032
0
-53.08(-2.55%)
May 20, 2011
2111
2118
2076
2085
0
-29.53(-1.40%)
May 19, 2011
2108
2130
2096
2115
0
+13.41(+0.64%)
May 18, 2011
2066
2109
2071
2101
0
+25.76(+1.24%)
May 17, 2011
2086
2097
2055
2076
0
-18.18(-0.87%)
May 16, 2011
2106
2122
2087
2094
0
-22.32(-1.05%)
May 13, 2011
2139
2143
2111
2116
0
-32.15(-1.50%)
May 12, 2011
2131
2153
2123
2148
0
+5.29(+0.25%)
May 11, 2011
2170
2174
2123
2143
0
-36.23(-1.66%)
May 10, 2011
2183
2192
2163
2179
0
-2.37(-0.11%)
May 09, 2011
2147
2186
2153
2182
0
+13.31(+0.61%)
May 06, 2011
2184
2211
2162
2168
0
-11.89(-0.55%)
May 05, 2011
2188
2208
2168
2180
0
-8.75(-0.40%)
May 04, 2011
2218
2221
2182
2189
0
-21.84(-0.99%)
May 03, 2011
2231
2239
2201
2211
0
-21.42(-0.96%)
May 02, 2011
2232
2250
2228
2232
0
-4.21(-0.19%)
Apr 29, 2011
2221
2250
2210
2236
0
+14.10(+0.63%)
Apr 28, 2011
2216
2233
2200
2222
0
+11.26(+0.51%)
Apr 27, 2011
2199
2218
2176
2211
0
-5.00(-0.23%)
Apr 26, 2011
2201
2229
2183
2216
0
+27.83(+1.27%)
Apr 25, 2011
2191
2205
2177
2188
0
-30.06(-1.36%)
Apr 21, 2011
2215
2224
2199
2218
0
+21.68(+0.99%)
Apr 20, 2011
2190
2201
2169
2197
0
+42.19(+1.96%)
Apr 19, 2011
2139
2163
2130
2154
0
+22.90(+1.07%)
Apr 18, 2011
2140
2150
2109
2132
0
-36.72(-1.69%)
Apr 15, 2011
2158
2179
2150
2168
0
+13.57(+0.63%)
Apr 14, 2011
2135
2157
2123
2155
0
+8.44(+0.39%)
Apr 13, 2011
2148
2157
2128
2146
0
+13.26(+0.62%)
Apr 12, 2011
2138
2149
2119
2133
0
-16.10(-0.75%)
Apr 11, 2011
2158
2165
2142
2149
0
-5.10(-0.24%)
Apr 08, 2011
2181
2186
2145
2154
0
-6.43(-0.30%)
Apr 07, 2011
2182
2190
2154
2161
0
-20.19(-0.93%)
Apr 06, 2011
2198
2202
2165
2181
0
-21.85(-0.99%)
Apr 05, 2011
2199
2219
2188
2203
0
-15.15(-0.68%)
Apr 04, 2011
2213
2229
2204
2218
0
-1.54(-0.07%)
Apr 01, 2011
2207
2229
2198
2219
0
+5.63(+0.25%)
Mar 31, 2011
2191
2223
2183
2214
0
+24.41(+1.11%)
Mar 30, 2011
2183
2200
2173
2189
0
+26.30(+1.22%)
Mar 29, 2011
2133
2165
2126
2163
0
+34.32(+1.61%)
Mar 28, 2011
2160
2169
2124
2129
0
-23.20(-1.08%)
Mar 25, 2011
2138
2165
2125
2152
0
+2.18(+0.10%)
Mar 24, 2011
2137
2158
2123
2150
0
+56.53(+2.70%)
Mar 23, 2011
2102
2108
2067
2093
0
-17.20(-0.82%)
Mar 22, 2011
2128
2131
2086
2110
0
-16.18(-0.76%)
Mar 21, 2011
2126
2136
2106
2127
0
+45.89(+2.21%)
Mar 18, 2011
2102
2115
2073
2081
0
-0.41(-0.02%)
Mar 17, 2011
2073
2111
2050
2081
0
+62.19(+3.08%)
Mar 16, 2011
2036
2055
1988
2019
0
-19.24(-0.94%)
Mar 15, 2011
1965
2048
1953
2038
0
+63.36(+3.21%)
Mar 14, 2011
1972
1997
1953
1975
0
-56.54(-2.78%)
Mar 11, 2011
2003
2040
1990
2031
0
+1.76(+0.09%)
Mar 10, 2011
2044
2054
2021
2030
0
-42.14(-2.03%)
Mar 09, 2011
2071
2085
2054
2072
0
-7.34(-0.35%)
Mar 08, 2011
2041
2089
2035
2079
0
+39.41(+1.93%)
Mar 07, 2011
2070
2072
2022
2040
0
-27.12(-1.31%)
Mar 04, 2011
2100
2102
2044
2067
0
-41.94(-1.99%)
Mar 03, 2011
2072
2113
2071
2109
0
+55.73(+2.71%)
Mar 02, 2011
2041
2068
2035
2053
0
+13.19(+0.65%)
Mar 01, 2011
2063
2082
2028
2040
0
-27.17(-1.31%)
Feb 28, 2011
2051
2078
2045
2067
0
+39.88(+1.97%)
Feb 25, 2011
2001
2035
1997
2027
0
+39.24(+1.97%)
Feb 24, 2011
1996
2009
1969
1988
0
-11.54(-0.58%)
Feb 23, 2011
2034
2054
1981
1999
0
-58.15(-2.83%)
Feb 22, 2011
2096
2106
2050
2058
0
-86.67(-4.04%)
Feb 18, 2011
2144
2144
2144
0
+5.51(+0.26%)
Feb 17, 2011
2114
2156
2094
2139
0
+12.31(+0.58%)
Feb 16, 2011
2113
2133
2102
2126
0
+18.33(+0.87%)
Feb 15, 2011
2115
2123
2101
2108
0
-10.00(-0.47%)
Feb 14, 2011
2116
2128
2110
2118
0
+5.18(+0.25%)
Feb 11, 2011
2087
2126
2097
2113
0
+6.27(+0.30%)
Feb 10, 2011
2068
2114
2083
2107
0
-5.83(-0.28%)
Feb 09, 2011
2108
2121
2091
2112
0
-23.35(-1.09%)
Feb 08, 2011
2122
2143
2116
2136
0
-1.88(-0.09%)
Feb 07, 2011
2118
2143
2114
2138
0
+17.11(+0.81%)
Feb 04, 2011
2090
2126
2093
2121
0
+10.68(+0.51%)
Feb 03, 2011
2109
2116
2081
2110
0
-10.18(-0.48%)
Feb 02, 2011
2119
2137
2106
2120
0
+22.91(+1.09%)
Feb 01, 2011
2071
2109
2064
2097
0
+44.10(+2.15%)
Jan 31, 2011
2037
2070
2026
2053
0
+22.24(+1.10%)
Jan 28, 2011
2074
2092
2022
2031
0
-36.44(-1.76%)
Jan 27, 2011
2064
2077
2047
2067
0
+19.36(+0.95%)
Jan 26, 2011
2039
2057
2026
2048
0
+15.22(+0.75%)
Jan 25, 2011
2036
2046
2008
2033
0
+11.75(+0.58%)
Jan 24, 2011
1996
2029
1990
2021
0
+34.25(+1.72%)
Jan 21, 2011
2007
2014
1979
1987
0
-32.31(-1.60%)
Jan 20, 2011
2025
2038
2003
2019
0
-24.52(-1.20%)
Jan 19, 2011
2070
2075
2038
2043
0
-28.65(-1.38%)
Jan 18, 2011
2066
2079
2054
2072
0
+10.81(+0.52%)
Jan 14, 2011
2061
2061
2061
0
+23.64(+1.16%)
Jan 13, 2011
2045
2054
2030
2038
0
-5.13(-0.25%)
Jan 12, 2011
2020
2054
2022
2043
0
+21.33(+1.06%)
Jan 11, 2011
2011
2033
1997
2021
0
+11.40(+0.57%)
Jan 10, 2011
1985
2015
1974
2010
0
+8.99(+0.45%)
Jan 07, 2011
2005
2027
1988
2001
0
-11.89(-0.59%)
Jan 06, 2011
2014
2033
2006
2013
0
-22.08(-1.08%)
Jan 05, 2011
2022
2041
2012
2035
0
+4.93(+0.24%)
Jan 04, 2011
2048
2052
2011
2030
0
-29.62(-1.44%)
Jan 03, 2011
2040
2066
2017
2060
0
+48.90(+2.43%)
Dec 31, 2010
2014
2026
2005
2011
0
-7.10(-0.35%)
Dec 30, 2010
2024
2031
2013
2018
0
-5.55(-0.27%)
Dec 29, 2010
2034
2042
2020
2023
0
+2.22(+0.11%)
Dec 28, 2010
2021
2029
2010
2021
0
+0.64(+0.03%)
Dec 27, 2010
2001
2025
1999
2021
0
+22.87(+1.14%)
Dec 23, 2010
1998
2012
1990
1998
0
-5.98(-0.30%)
Dec 22, 2010
2001
2012
1987
2004
0
+5.28(+0.26%)
Dec 21, 2010
1993
2007
1983
1998
0
+10.01(+0.50%)
Dec 20, 2010
1995
2007
1980
1988
0
-11.31(-0.57%)
Dec 17, 2010
1997
2014
1991
2000
0
+3.88(+0.19%)
Dec 16, 2010
1985
2002
1972
1996
0
+5.39(+0.27%)
Dec 15, 2010
1994
2008
1976
1990
0
-3.33(-0.17%)
Dec 14, 2010
1985
2011
1981
1994
0
+40.54(+2.08%)
Dec 10, 2010
1937
1958
1928
1953
0
+21.12(+1.09%)
Dec 09, 2010
1941
1946
1924
1932
0
+3.35(+0.17%)
Dec 08, 2010
1932
1941
1915
1929
0
-8.62(-0.44%)
Dec 07, 2010
1929
1953
1915
1937
0
+21.97(+1.15%)
Dec 06, 2010
1913
1928
1901
1915
0
-0.15(-0.01%)
Dec 03, 2010
1908
1922
1896
1916
0
+0.05(+0.00%)
Dec 02, 2010
1877
1924
1872
1916
0
+47.74(+2.56%)
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.