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
Semiconductor - Specialized Sector
(CIX:
MSECTOR832
)
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 29, 2013
1664
1674
1651
1658
0
-1.04(-0.06%)
Nov 27, 2013
1659
1659
1659
0
+13.71(+0.83%)
Nov 26, 2013
1641
1657
1629
1645
0
+1.51(+0.09%)
Nov 25, 2013
1646
1657
1625
1643
0
-0.62(-0.04%)
Nov 22, 2013
1640
1657
1626
1644
0
+8.67(+0.53%)
Nov 21, 2013
1606
1639
1602
1635
0
+34.32(+2.14%)
Nov 20, 2013
1601
1622
1590
1601
0
+4.74(+0.30%)
Nov 19, 2013
1623
1636
1589
1596
0
-31.86(-1.96%)
Nov 18, 2013
1636
1654
1619
1628
0
-11.34(-0.69%)
Nov 15, 2013
1632
1650
1608
1639
0
+14.34(+0.88%)
Nov 14, 2013
1630
1649
1609
1625
0
+8.41(+0.52%)
Nov 12, 2013
1611
1630
1596
1617
0
-4.75(-0.29%)
Nov 11, 2013
1617
1636
1601
1621
0
-1.00(-0.06%)
Nov 08, 2013
1600
1629
1589
1622
0
+27.49(+1.72%)
Nov 07, 2013
1632
1641
1588
1595
0
-41.87(-2.56%)
Nov 06, 2013
1635
1650
1618
1637
0
+2.64(+0.16%)
Nov 05, 2013
1629
1648
1613
1634
0
+0.17(+0.01%)
Nov 04, 2013
1633
1648
1617
1634
0
+7.81(+0.48%)
Nov 01, 2013
1630
1650
1608
1626
0
+6.09(+0.38%)
Oct 31, 2013
1614
1642
1600
1620
0
+10.02(+0.62%)
Oct 30, 2013
1628
1641
1595
1610
0
-12.52(-0.77%)
Oct 29, 2013
1599
1626
1591
1623
0
+31.68(+1.99%)
Oct 28, 2013
1594
1615
1568
1591
0
-8.26(-0.52%)
Oct 25, 2013
1607
1619
1587
1599
0
+8.59(+0.54%)
Oct 24, 2013
1585
1607
1573
1591
0
+6.54(+0.41%)
Oct 23, 2013
1626
1630
1567
1584
0
-82.38(-4.94%)
Oct 22, 2013
1679
1691
1636
1666
0
-15.51(-0.92%)
Oct 21, 2013
1661
1701
1653
1682
0
+28.41(+1.72%)
Oct 18, 2013
1642
1659
1629
1654
0
+14.75(+0.90%)
Oct 17, 2013
1620
1650
1607
1639
0
-3.52(-0.21%)
Oct 16, 2013
1628
1652
1619
1642
0
+20.90(+1.29%)
Oct 15, 2013
1632
1651
1613
1621
0
-11.74(-0.72%)
Oct 14, 2013
1608
1639
1605
1633
0
+13.58(+0.84%)
Oct 11, 2013
1599
1627
1594
1620
0
+10.76(+0.67%)
Oct 10, 2013
1588
1615
1583
1609
0
+40.41(+2.58%)
Oct 09, 2013
1582
1591
1547
1568
0
-16.21(-1.02%)
Oct 08, 2013
1614
1628
1571
1585
0
-23.55(-1.46%)
Oct 07, 2013
1601
1624
1592
1608
0
-10.75(-0.66%)
Oct 04, 2013
1611
1631
1605
1619
0
+6.66(+0.41%)
Oct 03, 2013
1626
1637
1594
1612
0
-16.63(-1.02%)
Oct 02, 2013
1615
1636
1608
1629
0
-2.34(-0.14%)
Oct 01, 2013
1614
1641
1608
1631
0
+13.87(+0.86%)
Sep 27, 2013
1611
1631
1604
1617
0
-4.63(-0.29%)
Sep 26, 2013
1621
1639
1607
1622
0
+5.68(+0.35%)
Sep 25, 2013
1613
1629
1600
1616
0
+4.08(+0.25%)
Sep 24, 2013
1609
1628
1597
1612
0
+3.02(+0.19%)
Sep 23, 2013
1620
1635
1596
1609
0
-6.27(-0.39%)
Sep 20, 2013
1625
1639
1608
1615
0
-12.14(-0.75%)
Sep 19, 2013
1632
1643
1617
1628
0
-0.17(-0.01%)
Sep 18, 2013
1603
1634
1591
1628
0
+23.84(+1.49%)
Sep 17, 2013
1598
1614
1589
1604
0
+6.49(+0.41%)
Sep 16, 2013
1613
1617
1591
1597
0
-3.38(-0.21%)
Sep 13, 2013
1599
1608
1584
1601
0
+2.57(+0.16%)
Sep 12, 2013
1602
1615
1588
1598
0
-9.41(-0.59%)
Sep 11, 2013
1594
1620
1581
1608
0
+5.36(+0.33%)
Sep 10, 2013
1565
1616
1560
1602
0
+49.30(+3.17%)
Sep 09, 2013
1539
1561
1531
1553
0
+21.51(+1.40%)
Sep 06, 2013
1543
1552
1513
1531
0
-5.07(-0.33%)
Sep 05, 2013
1524
1547
1518
1537
0
+14.85(+0.98%)
Sep 04, 2013
1489
1529
1481
1522
0
+27.52(+1.84%)
Sep 03, 2013
1490
1513
1477
1494
0
+23.75(+1.62%)
Aug 30, 2013
1470
1470
1470
0
-14.79(-1.00%)
Aug 29, 2013
1470
1498
1467
1485
0
+17.75(+1.21%)
Aug 28, 2013
1453
1478
1450
1467
0
+11.79(+0.81%)
Aug 27, 2013
1474
1484
1452
1456
0
-35.95(-2.41%)
Aug 26, 2013
1497
1509
1487
1492
0
-3.60(-0.24%)
Aug 23, 2013
1495
1503
1480
1495
0
+9.54(+0.64%)
Aug 22, 2013
1482
1498
1469
1486
0
+6.80(+0.46%)
Aug 21, 2013
1478
1494
1464
1479
0
-7.24(-0.49%)
Aug 20, 2013
1477
1502
1473
1486
0
+8.45(+0.57%)
Aug 19, 2013
1483
1500
1472
1478
0
-7.89(-0.53%)
Aug 16, 2013
1477
1501
1473
1486
0
+10.45(+0.71%)
Aug 15, 2013
1483
1496
1466
1475
0
-34.87(-2.31%)
Aug 14, 2013
1514
1528
1498
1510
0
-7.20(-0.47%)
Aug 13, 2013
1524
1538
1494
1517
0
+7.28(+0.48%)
Aug 12, 2013
1492
1520
1482
1510
0
+6.07(+0.40%)
Aug 09, 2013
1500
1516
1492
1504
0
-10.69(-0.71%)
Aug 08, 2013
1514
1526
1498
1515
0
+11.94(+0.79%)
Aug 07, 2013
1509
1520
1490
1503
0
-19.12(-1.26%)
Aug 06, 2013
1530
1544
1512
1522
0
-7.37(-0.48%)
Aug 05, 2013
1524
1538
1517
1529
0
-0.49(-0.03%)
Aug 02, 2013
1525
1537
1513
1530
0
-9.07(-0.59%)
Aug 01, 2013
1528
1546
1515
1539
0
+23.88(+1.58%)
Jul 31, 2013
1506
1528
1500
1515
0
+10.65(+0.71%)
Jul 30, 2013
1492
1514
1487
1504
0
+15.97(+1.07%)
Jul 29, 2013
1490
1508
1482
1488
0
-3.79(-0.25%)
Jul 26, 2013
1484
1500
1473
1492
0
-11.73(-0.78%)
Jul 25, 2013
1484
1514
1474
1504
0
+9.61(+0.64%)
Jul 24, 2013
1549
1554
1481
1494
0
-31.85(-2.09%)
Jul 23, 2013
1538
1549
1516
1526
0
-1.21(-0.08%)
Jul 22, 2013
1526
1538
1512
1527
0
+13.24(+0.87%)
Jul 19, 2013
1514
1525
1497
1514
0
-6.87(-0.45%)
Jul 18, 2013
1523
1543
1505
1521
0
+9.26(+0.61%)
Jul 17, 2013
1508
1521
1498
1511
0
+2.30(+0.15%)
Jul 16, 2013
1505
1524
1496
1509
0
+4.71(+0.31%)
Jul 15, 2013
1496
1515
1487
1504
0
+9.80(+0.66%)
Jul 12, 2013
1473
1503
1466
1495
0
+28.62(+1.95%)
Jul 11, 2013
1452
1471
1444
1466
0
+35.80(+2.50%)
Jul 10, 2013
1414
1435
1408
1430
0
+11.99(+0.85%)
Jul 09, 2013
1420
1430
1407
1418
0
+3.09(+0.22%)
Jul 08, 2013
1433
1443
1405
1415
0
-11.38(-0.80%)
Jul 05, 2013
1416
1430
1403
1427
0
+18.90(+1.34%)
Jul 03, 2013
1408
1408
1408
0
+18.25(+1.31%)
Jul 02, 2013
1391
1414
1377
1389
0
-4.25(-0.30%)
Jul 01, 2013
1390
1410
1382
1394
0
+11.68(+0.85%)
Jun 28, 2013
1375
1397
1365
1382
0
+5.37(+0.39%)
Jun 26, 2013
1382
1394
1367
1377
0
+7.41(+0.54%)
Jun 25, 2013
1363
1378
1347
1369
0
+8.11(+0.60%)
Jun 24, 2013
1364
1383
1346
1361
0
-12.31(-0.90%)
Jun 21, 2013
1385
1396
1355
1373
0
-7.89(-0.57%)
Jun 20, 2013
1405
1411
1373
1381
0
-36.27(-2.56%)
Jun 19, 2013
1446
1464
1409
1418
0
-28.60(-1.98%)
Jun 18, 2013
1440
1459
1434
1446
0
+13.57(+0.95%)
Jun 17, 2013
1424
1448
1418
1433
0
+2.85(+0.20%)
Jun 14, 2013
1436
1450
1422
1430
0
-9.82(-0.68%)
Jun 13, 2013
1406
1445
1400
1440
0
+28.64(+2.03%)
Jun 12, 2013
1445
1454
1406
1411
0
-27.91(-1.94%)
Jun 11, 2013
1456
1466
1434
1439
0
-32.04(-2.18%)
Jun 10, 2013
1458
1480
1448
1471
0
+11.83(+0.81%)
Jun 07, 2013
1453
1470
1434
1459
0
+6.08(+0.42%)
Jun 06, 2013
1459
1473
1435
1453
0
-2.65(-0.18%)
Jun 05, 2013
1477
1489
1449
1456
0
-30.68(-2.06%)
Jun 04, 2013
1492
1517
1474
1486
0
+0.07(+0.00%)
Jun 03, 2013
1504
1515
1464
1486
0
-13.12(-0.88%)
May 31, 2013
1515
1534
1497
1499
0
-31.42(-2.05%)
May 30, 2013
1509
1542
1504
1531
0
+33.45(+2.23%)
May 29, 2013
1486
1508
1475
1497
0
+6.63(+0.44%)
May 28, 2013
1507
1519
1480
1491
0
+5.80(+0.39%)
May 24, 2013
1485
1485
1485
0
-1.53(-0.10%)
May 23, 2013
1472
1498
1455
1486
0
-8.69(-0.58%)
May 22, 2013
1525
1545
1481
1495
0
-37.49(-2.45%)
May 21, 2013
1552
1574
1518
1533
0
-18.23(-1.18%)
May 20, 2013
1541
1564
1534
1551
0
+7.75(+0.50%)
May 17, 2013
1535
1550
1523
1543
0
+12.94(+0.85%)
May 16, 2013
1539
1557
1525
1530
0
-6.18(-0.40%)
May 15, 2013
1521
1548
1515
1536
0
+27.52(+1.82%)
May 13, 2013
1517
1529
1500
1509
0
-14.68(-0.96%)
May 10, 2013
1510
1529
1503
1523
0
+16.01(+1.06%)
May 09, 2013
1499
1521
1491
1507
0
+1.13(+0.08%)
May 08, 2013
1488
1512
1483
1506
0
+19.61(+1.32%)
May 07, 2013
1493
1504
1469
1487
0
-3.63(-0.24%)
May 06, 2013
1485
1508
1474
1490
0
+4.65(+0.31%)
May 03, 2013
1477
1494
1463
1486
0
+20.86(+1.42%)
May 02, 2013
1447
1470
1439
1465
0
+17.75(+1.23%)
May 01, 2013
1452
1468
1440
1447
0
-5.52(-0.38%)
Apr 30, 2013
1434
1459
1427
1453
0
+20.97(+1.46%)
Apr 29, 2013
1417
1438
1411
1432
0
+14.60(+1.03%)
Apr 26, 2013
1430
1442
1410
1417
0
-20.53(-1.43%)
Apr 25, 2013
1420
1447
1413
1438
0
+25.84(+1.83%)
Apr 24, 2013
1397
1426
1389
1412
0
+3.81(+0.27%)
Apr 23, 2013
1373
1419
1360
1408
0
+70.55(+5.28%)
Apr 22, 2013
1328
1347
1309
1337
0
+12.54(+0.95%)
Apr 19, 2013
1321
1337
1305
1325
0
-0.88(-0.07%)
Apr 18, 2013
1348
1356
1318
1326
0
-15.38(-1.15%)
Apr 17, 2013
1365
1375
1327
1341
0
-38.29(-2.78%)
Apr 16, 2013
1364
1386
1357
1379
0
+16.78(+1.23%)
Apr 15, 2013
1380
1392
1357
1363
0
-30.39(-2.18%)
Apr 12, 2013
1393
1409
1373
1393
0
-5.33(-0.38%)
Apr 11, 2013
1389
1411
1379
1398
0
+6.77(+0.49%)
Apr 10, 2013
1370
1402
1367
1392
0
+16.26(+1.18%)
Apr 09, 2013
1352
1391
1340
1375
0
+20.39(+1.50%)
Apr 08, 2013
1347
1359
1335
1355
0
+6.50(+0.48%)
Apr 05, 2013
1326
1352
1310
1348
0
+3.81(+0.28%)
Apr 04, 2013
1328
1351
1322
1345
0
+7.46(+0.56%)
Apr 03, 2013
1369
1377
1330
1337
0
-29.14(-2.13%)
Apr 02, 2013
1377
1386
1358
1366
0
-11.42(-0.83%)
Apr 01, 2013
1411
1413
1372
1378
0
-30.54(-2.17%)
Mar 28, 2013
1408
1408
1408
0
+16.90(+1.21%)
Mar 27, 2013
1381
1397
1373
1391
0
-2.17(-0.16%)
Mar 26, 2013
1384
1399
1377
1393
0
+14.85(+1.08%)
Mar 25, 2013
1384
1394
1367
1379
0
+7.37(+0.54%)
Mar 22, 2013
1369
1381
1359
1371
0
+6.29(+0.46%)
Mar 21, 2013
1373
1384
1358
1365
0
-26.88(-1.93%)
Mar 20, 2013
1382
1397
1375
1392
0
+19.10(+1.39%)
Mar 19, 2013
1375
1387
1354
1373
0
-4.49(-0.33%)
Mar 18, 2013
1381
1394
1367
1377
0
-17.33(-1.24%)
Mar 15, 2013
1415
1425
1387
1395
0
-10.83(-0.77%)
Mar 14, 2013
1399
1419
1393
1405
0
+14.02(+1.01%)
Mar 13, 2013
1396
1405
1383
1391
0
-12.44(-0.89%)
Mar 12, 2013
1399
1413
1389
1404
0
+0.87(+0.06%)
Mar 11, 2013
1400
1413
1392
1403
0
-2.65(-0.19%)
Mar 08, 2013
1405
1416
1393
1406
0
+2.43(+0.17%)
Mar 07, 2013
1407
1420
1391
1403
0
+1.18(+0.08%)
Mar 06, 2013
1415
1423
1396
1402
0
-6.81(-0.48%)
Mar 05, 2013
1398
1419
1393
1409
0
+18.23(+1.31%)
Mar 04, 2013
1395
1405
1380
1391
0
-8.59(-0.61%)
Mar 01, 2013
1393
1407
1375
1399
0
-3.30(-0.24%)
Feb 28, 2013
1413
1423
1397
1402
0
-7.64(-0.54%)
Feb 27, 2013
1389
1419
1383
1410
0
+9.96(+0.71%)
Feb 26, 2013
1394
1412
1381
1400
0
-14.30(-1.01%)
Feb 22, 2013
1405
1421
1395
1414
0
+21.37(+1.53%)
Feb 21, 2013
1408
1416
1383
1393
0
-26.36(-1.86%)
Feb 20, 2013
1451
1459
1417
1419
0
-15.81(-1.10%)
Feb 15, 2013
1435
1435
1435
0
-6.14(-0.43%)
Feb 14, 2013
1413
1448
1408
1441
0
+20.30(+1.43%)
Feb 13, 2013
1424
1436
1412
1421
0
-5.81(-0.41%)
Feb 12, 2013
1412
1433
1408
1427
0
+14.03(+0.99%)
Feb 11, 2013
1403
1419
1398
1413
0
-1.16(-0.08%)
Feb 08, 2013
1406
1428
1397
1414
0
+22.09(+1.59%)
Feb 07, 2013
1395
1406
1378
1392
0
-8.44(-0.60%)
Feb 06, 2013
1382
1404
1377
1400
0
+37.19(+2.73%)
Feb 04, 2013
1379
1391
1360
1363
0
-22.22(-1.60%)
Feb 01, 2013
1366
1395
1361
1385
0
+32.51(+2.40%)
Jan 31, 2013
1359
1371
1346
1353
0
-9.41(-0.69%)
Jan 30, 2013
1358
1376
1351
1362
0
+5.93(+0.44%)
Jan 29, 2013
1364
1371
1345
1356
0
-9.52(-0.70%)
Jan 28, 2013
1367
1381
1358
1366
0
+0.65(+0.05%)
Jan 25, 2013
1363
1377
1351
1365
0
+11.43(+0.84%)
Jan 24, 2013
1347
1374
1332
1354
0
-14.05(-1.03%)
Jan 23, 2013
1370
1380
1357
1368
0
+0.62(+0.05%)
Jan 22, 2013
1368
1378
1357
1367
0
-9.87(-0.72%)
Jan 18, 2013
1377
1377
1377
0
+0.77(+0.06%)
Jan 17, 2013
1367
1388
1362
1376
0
+13.78(+1.01%)
Jan 16, 2013
1340
1371
1334
1363
0
+16.39(+1.22%)
Jan 15, 2013
1344
1354
1332
1346
0
-21.47(-1.57%)
Jan 14, 2013
1370
1385
1351
1368
0
-8.15(-0.59%)
Jan 12, 2013
1373
1385
1364
1376
0
+0.00(+0.00%)
Jan 11, 2013
1373
1385
1364
1376
0
+1.63(+0.12%)
Jan 10, 2013
1365
1382
1357
1374
0
+27.37(+2.03%)
Jan 09, 2013
1343
1360
1330
1347
0
+9.90(+0.74%)
Jan 08, 2013
1350
1359
1324
1337
0
-11.11(-0.82%)
Jan 07, 2013
1348
1364
1334
1348
0
-7.49(-0.55%)
Jan 04, 2013
1358
1369
1342
1355
0
-3.81(-0.28%)
Jan 03, 2013
1356
1376
1346
1359
0
-6.93(-0.51%)
Jan 02, 2013
1358
1369
1320
1366
0
+52.82(+4.02%)
Dec 31, 2012
1313
1313
1313
0
+22.80(+1.77%)
Dec 28, 2012
1292
1309
1285
1291
0
-10.08(-0.77%)
Dec 27, 2012
1310
1314
1283
1301
0
-3.05(-0.23%)
Dec 26, 2012
1307
1323
1298
1304
0
-4.56(-0.35%)
Dec 24, 2012
1308
1308
1308
0
-13.38(-1.01%)
Dec 21, 2012
1248
1330
1300
1322
0
-13.95(-1.04%)
Dec 20, 2012
1264
1345
1318
1336
0
+8.35(+0.63%)
Dec 19, 2012
1257
1342
1318
1327
0
+10.74(+0.82%)
Dec 18, 2012
1300
1326
1296
1317
0
+19.14(+1.48%)
Dec 17, 2012
1289
1305
1277
1297
0
+11.17(+0.87%)
Dec 14, 2012
1288
1301
1275
1286
0
-3.51(-0.27%)
Dec 13, 2012
1301
1315
1281
1290
0
-15.92(-1.22%)
Dec 12, 2012
1311
1322
1298
1306
0
+0.08(+0.01%)
Dec 11, 2012
1288
1315
1283
1306
0
+21.58(+1.68%)
Dec 10, 2012
1270
1293
1263
1284
0
+33.75(+2.70%)
Dec 07, 2012
1247
1258
1233
1250
0
+5.64(+0.45%)
Dec 06, 2012
1235
1253
1230
1245
0
+6.71(+0.54%)
Dec 05, 2012
1237
1251
1224
1238
0
-10.28(-0.82%)
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.