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
(IX:
)
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
4490
4525
4490
4518
0
+27.90(+0.62%)
Nov 29, 2012
4463
4490
4461
4490
0
+27.50(+0.62%)
Nov 28, 2012
4473
4470
4449
4463
0
-10.80(-0.24%)
Nov 27, 2012
4444
4478
4442
4473
0
+29.90(+0.67%)
Nov 26, 2012
4432
4445
4432
4444
0
+12.00(+0.27%)
Nov 25, 2012
4432
4432
4417
4432
0
+0.00(+0.00%)
Nov 24, 2012
4432
4432
4417
4432
0
+0.00(+0.00%)
Nov 23, 2012
4432
4432
4417
4432
0
-0.90(-0.02%)
Nov 22, 2012
4391
4446
4395
4432
0
+41.70(+0.95%)
Nov 21, 2012
4408
4409
4388
4391
0
-16.80(-0.38%)
Nov 20, 2012
4383
4412
4383
4408
0
+24.90(+0.57%)
Nov 19, 2012
4360
4385
4362
4383
0
+22.50(+0.52%)
Nov 18, 2012
4371
4372
4356
4360
0
+0.00(+0.00%)
Nov 17, 2012
4371
4372
4356
4360
0
+0.00(+0.00%)
Nov 16, 2012
4371
4372
4356
4360
0
-10.50(-0.24%)
Nov 15, 2012
4411
4411
4360
4371
0
-40.10(-0.91%)
Nov 14, 2012
4404
4416
4395
4411
0
+6.50(+0.15%)
Nov 13, 2012
4470
4469
4404
4404
0
-65.70(-1.47%)
Nov 12, 2012
4482
4486
4465
4470
0
-12.60(-0.28%)
Nov 11, 2012
4502
4502
4458
4482
0
+0.00(+0.00%)
Nov 10, 2012
4502
4502
4458
4482
0
+0.00(+0.00%)
Nov 09, 2012
4502
4502
4458
4482
0
-19.70(-0.44%)
Nov 08, 2012
4534
4534
4478
4502
0
-32.00(-0.71%)
Nov 07, 2012
4504
4536
4502
4534
0
+30.50(+0.68%)
Nov 06, 2012
4494
4508
4490
4504
0
+10.10(+0.22%)
Nov 05, 2012
4483
4497
4459
4494
0
+10.30(+0.23%)
Nov 03, 2012
4480
4508
4480
4483
0
+0.00(+0.00%)
Nov 02, 2012
4480
4508
4480
4483
0
+3.40(+0.08%)
Nov 01, 2012
4535
4535
4480
4480
0
-55.50(-1.22%)
Oct 31, 2012
4506
4543
4512
4535
0
+29.70(+0.66%)
Oct 30, 2012
4499
4519
4493
4506
0
+6.30(+0.14%)
Oct 29, 2012
4496
4523
4499
4499
0
+3.10(+0.07%)
Oct 27, 2012
4534
4548
4495
4496
0
+0.00(+0.00%)
Oct 26, 2012
4534
4548
4495
4496
0
-37.20(-0.82%)
Oct 25, 2012
4531
4541
4528
4534
0
+2.90(+0.06%)
Oct 24, 2012
4568
4568
4526
4531
0
-37.40(-0.82%)
Oct 23, 2012
4565
4589
4562
4568
0
-25.50(-0.56%)
Oct 20, 2012
4581
4594
4562
4594
0
+0.00(+0.00%)
Oct 19, 2012
4581
4594
4562
4594
0
+12.60(+0.28%)
Oct 18, 2012
4551
4602
4568
4581
0
+30.00(+0.66%)
Oct 17, 2012
4514
4559
4514
4551
0
+37.00(+0.82%)
Oct 16, 2012
4506
4538
4506
4514
0
+8.40(+0.19%)
Oct 15, 2012
4510
4515
4501
4506
0
-4.60(-0.10%)
Oct 14, 2012
4505
4518
4505
4510
0
+0.00(+0.00%)
Oct 13, 2012
4505
4518
4505
4510
0
+0.00(+0.00%)
Oct 12, 2012
4505
4518
4505
4510
0
+4.90(+0.11%)
Oct 11, 2012
4512
4513
4483
4505
0
-6.70(-0.15%)
Oct 10, 2012
4527
4521
4498
4512
0
-14.70(-0.32%)
Oct 09, 2012
4502
4533
4503
4527
0
+24.60(+0.55%)
Oct 08, 2012
4514
4516
4497
4502
0
-11.80(-0.26%)
Oct 06, 2012
4473
4515
4473
4514
0
+0.00(+0.00%)
Oct 05, 2012
4473
4515
4473
4514
0
+41.20(+0.92%)
Oct 04, 2012
4459
4476
4457
4473
0
+13.80(+0.31%)
Oct 03, 2012
4452
4473
4451
4459
0
+6.90(+0.15%)
Oct 02, 2012
4408
4456
4413
4452
0
+43.60(+0.99%)
Oct 01, 2012
4406
4429
4395
4408
0
+2.00(+0.05%)
Sep 30, 2012
4403
4413
4389
4406
0
+0.00(+0.00%)
Sep 29, 2012
4403
4413
4389
4406
0
+0.00(+0.00%)
Sep 28, 2012
4403
4413
4389
4406
0
+3.50(+0.08%)
Sep 27, 2012
4382
4403
4358
4403
0
+20.30(+0.46%)
Sep 26, 2012
4396
4388
4373
4382
0
-13.00(-0.30%)
Sep 25, 2012
4409
4409
4390
4396
0
-13.70(-0.31%)
Sep 24, 2012
4431
4431
4399
4409
0
-21.60(-0.49%)
Sep 23, 2012
4420
4441
4419
4431
0
+0.00(+0.00%)
Sep 22, 2012
4420
4441
4419
4431
0
+0.00(+0.00%)
Sep 21, 2012
4420
4441
4419
4431
0
+11.00(+0.25%)
Sep 20, 2012
4440
4436
4417
4420
0
-20.60(-0.46%)
Sep 19, 2012
4418
4443
4410
4440
0
+22.60(+0.51%)
Sep 18, 2012
4422
4427
4406
4418
0
-4.00(-0.09%)
Sep 17, 2012
4410
4430
4411
4422
0
+11.60(+0.26%)
Sep 16, 2012
4360
4417
4373
4410
0
+0.00(+0.00%)
Sep 15, 2012
4360
4417
4373
4410
0
+0.00(+0.00%)
Sep 14, 2012
4360
4417
4373
4410
0
+50.40(+1.16%)
Sep 13, 2012
4383
4383
4359
4360
0
-23.30(-0.53%)
Sep 12, 2012
4348
4385
4348
4383
0
+34.80(+0.80%)
Sep 11, 2012
4358
4358
4341
4348
0
-9.70(-0.22%)
Sep 10, 2012
4349
4365
4343
4358
0
+9.20(+0.21%)
Sep 08, 2012
4332
4377
4332
4349
0
+0.00(+0.00%)
Sep 07, 2012
4332
4377
4332
4349
0
+17.20(+0.40%)
Sep 06, 2012
4298
4343
4298
4332
0
+33.90(+0.79%)
Sep 05, 2012
4326
4326
4282
4298
0
-27.90(-0.64%)
Sep 04, 2012
4352
4357
4317
4326
0
-26.00(-0.60%)
Sep 03, 2012
4339
4359
4313
4352
0
+12.60(+0.29%)
Sep 02, 2012
4340
4351
4328
4339
0
+0.00(+0.00%)
Sep 01, 2012
4340
4351
4328
4339
0
+0.00(+0.00%)
Aug 31, 2012
4340
4351
4328
4339
0
-1.20(-0.03%)
Aug 30, 2012
4382
4382
4328
4340
0
-41.30(-0.94%)
Aug 29, 2012
4387
4387
4373
4382
0
+8.60(+0.20%)
Aug 27, 2012
4376
4403
4370
4373
0
-3.60(-0.08%)
Aug 26, 2012
4412
4412
4368
4376
0
+0.00(+0.00%)
Aug 25, 2012
4412
4412
4368
4376
0
+0.00(+0.00%)
Aug 24, 2012
4412
4412
4368
4376
0
-35.30(-0.80%)
Aug 23, 2012
4403
4430
4400
4412
0
+8.50(+0.19%)
Aug 22, 2012
4411
4412
4394
4403
0
-7.50(-0.17%)
Aug 21, 2012
4392
4429
4388
4411
0
+18.90(+0.43%)
Aug 20, 2012
4394
4401
4373
4392
0
-1.90(-0.04%)
Aug 19, 2012
4354
4394
4353
4394
0
+0.00(+0.00%)
Aug 18, 2012
4354
4394
4353
4394
0
+0.00(+0.00%)
Aug 17, 2012
4354
4394
4353
4394
0
+40.30(+0.93%)
Aug 16, 2012
4307
4354
4310
4354
0
+46.50(+1.08%)
Aug 15, 2012
4317
4336
4294
4307
0
-10.40(-0.24%)
Aug 14, 2012
4310
4326
4300
4317
0
+7.90(+0.18%)
Aug 13, 2012
4303
4339
4309
4310
0
+6.70(+0.16%)
Aug 12, 2012
4330
4336
4303
4303
0
+0.00(+0.00%)
Aug 11, 2012
4330
4336
4303
4303
0
+0.00(+0.00%)
Aug 10, 2012
4330
4336
4303
4303
0
-27.30(-0.63%)
Aug 09, 2012
4333
4350
4330
4330
0
-2.80(-0.06%)
Aug 08, 2012
4311
4343
4313
4333
0
+21.50(+0.50%)
Aug 07, 2012
4293
4314
4293
4311
0
+18.50(+0.43%)
Aug 06, 2012
4243
4308
4243
4293
0
+49.90(+1.18%)
Aug 05, 2012
4290
4290
4235
4243
0
+0.00(+0.00%)
Aug 04, 2012
4290
4290
4235
4243
0
+0.00(+0.00%)
Aug 03, 2012
4290
4290
4235
4243
0
-47.10(-1.10%)
Aug 02, 2012
4283
4301
4277
4290
0
+7.40(+0.17%)
Aug 01, 2012
4289
4289
4274
4283
0
-6.70(-0.16%)
Jul 31, 2012
4267
4306
4267
4289
0
+22.50(+0.53%)
Jul 30, 2012
4234
4277
4243
4267
0
+32.50(+0.77%)
Jul 29, 2012
4174
4234
4174
4234
0
+0.00(+0.00%)
Jul 28, 2012
4174
4234
4174
4234
0
+0.00(+0.00%)
Jul 27, 2012
4174
4234
4174
4234
0
+60.60(+1.45%)
Jul 26, 2012
4151
4176
4150
4174
0
+22.40(+0.54%)
Jul 25, 2012
4161
4161
4114
4151
0
-9.80(-0.24%)
Jul 24, 2012
4159
4169
4143
4161
0
+2.00(+0.05%)
Jul 23, 2012
4231
4231
4159
4159
0
-71.40(-1.69%)
Jul 22, 2012
4236
4246
4217
4231
0
+0.00(+0.00%)
Jul 21, 2012
4236
4246
4217
4231
0
+0.00(+0.00%)
Jul 20, 2012
4236
4246
4217
4231
0
-5.80(-0.14%)
Jul 19, 2012
4156
4236
4156
4236
0
+79.00(+1.90%)
Jul 18, 2012
4175
4177
4154
4157
0
-15.80(-0.38%)
Jul 17, 2012
4143
4188
4141
4173
0
+30.00(+0.72%)
Jul 16, 2012
4118
4162
4118
4143
0
+24.90(+0.60%)
Jul 15, 2012
4106
4138
4100
4118
0
+0.00(+0.00%)
Jul 14, 2012
4106
4138
4100
4118
0
-2.70(-0.07%)
Jul 13, 2012
4106
4138
4100
4121
0
+16.50(+0.40%)
Jul 12, 2012
4135
4146
4101
4104
0
-34.10(-0.82%)
Jul 11, 2012
4135
4141
4116
4139
0
+0.70(+0.02%)
Jul 10, 2012
4161
4177
4130
4138
0
-25.70(-0.62%)
Jul 09, 2012
4190
4190
4154
4164
0
-35.40(-0.84%)
Jul 08, 2012
4210
4210
4187
4199
0
+0.00(+0.00%)
Jul 07, 2012
4210
4210
4187
4199
0
-0.80(-0.02%)
Jul 06, 2012
4210
4210
4187
4200
0
-12.40(-0.29%)
Jul 05, 2012
4213
4216
4200
4212
0
-0.90(-0.02%)
Jul 04, 2012
4176
4213
4176
4213
0
+49.50(+1.19%)
Jul 03, 2012
4172
4180
4160
4164
0
+28.10(+0.68%)
Jul 02, 2012
4086
4155
4074
4136
0
+0.00(+0.00%)
Jun 30, 2012
4086
4155
4074
4136
0
+49.90(+1.22%)
Jun 29, 2012
4084
4114
4082
4086
0
+1.60(+0.04%)
Jun 28, 2012
4056
4085
4055
4084
0
+27.70(+0.68%)
Jun 27, 2012
4072
4072
4046
4056
0
-15.70(-0.39%)
Jun 26, 2012
4094
4094
4041
4072
0
-21.80(-0.53%)
Jun 25, 2012
4134
4134
4084
4094
0
+0.00(+0.00%)
Jun 24, 2012
4134
4134
4084
4094
0
+0.00(+0.00%)
Jun 23, 2012
4134
4134
4084
4094
0
-39.90(-0.97%)
Jun 22, 2012
4177
4180
4131
4134
0
-43.10(-1.03%)
Jun 21, 2012
4167
4203
4167
4177
0
+9.40(+0.23%)
Jun 20, 2012
4184
4184
4151
4167
0
-16.50(-0.39%)
Jun 19, 2012
4107
4185
4107
4184
0
+76.90(+1.87%)
Jun 18, 2012
4090
4110
4084
4107
0
+0.00(+0.00%)
Jun 16, 2012
4090
4110
4084
4107
0
+17.20(+0.42%)
Jun 15, 2012
4112
4112
4074
4090
0
-21.70(-0.53%)
Jun 14, 2012
4118
4133
4096
4112
0
-6.80(-0.17%)
Jun 13, 2012
4111
4131
4109
4118
0
-0.10(-0.00%)
Jun 12, 2012
4111
4131
4109
4118
0
+7.20(+0.18%)
Jun 11, 2012
4157
4168
4103
4111
0
+0.00(+0.00%)
Jun 10, 2012
4157
4168
4103
4111
0
+0.00(+0.00%)
Jun 09, 2012
4157
4168
4103
4111
0
+0.00(+0.00%)
Jun 08, 2012
4157
4168
4103
4111
0
+6.50(+0.16%)
Jun 07, 2012
4092
4112
4086
4105
0
+12.30(+0.30%)
Jun 06, 2012
4033
4095
4033
4092
0
+0.00(+0.00%)
Jun 05, 2012
4033
4095
4033
4092
0
-24.50(-0.60%)
Jun 04, 2012
4134
4134
4088
4117
0
+0.00(+0.00%)
Jun 03, 2012
4134
4134
4088
4117
0
-16.80(-0.41%)
Jun 01, 2012
4149
4149
4092
4134
0
-15.00(-0.36%)
May 31, 2012
4168
4168
4127
4149
0
-19.50(-0.47%)
May 30, 2012
4120
4169
4092
4168
0
+48.00(+1.16%)
May 29, 2012
4081
4122
4081
4120
0
+39.00(+0.96%)
May 28, 2012
4108
4121
4077
4081
0
+0.00(+0.00%)
May 27, 2012
4108
4121
4077
4081
0
+0.00(+0.00%)
May 26, 2012
4108
4121
4077
4081
0
-25.00(-0.61%)
May 25, 2012
4120
4140
4102
4106
0
-12.60(-0.31%)
May 24, 2012
4170
4170
4119
4119
0
-54.70(-1.31%)
May 23, 2012
4134
4174
4134
4174
0
+49.10(+1.19%)
May 22, 2012
4105
4138
4094
4124
0
+25.60(+0.62%)
May 21, 2012
4193
4193
4079
4099
0
+0.00(+0.00%)
May 20, 2012
4193
4193
4079
4099
0
+0.00(+0.00%)
May 19, 2012
4208
4194
4079
4099
0
-109.70(-2.61%)
May 18, 2012
4218
4233
4187
4208
0
-6.20(-0.15%)
May 17, 2012
4304
4304
4215
4215
0
-101.60(-2.35%)
May 16, 2012
4342
4342
4302
4316
0
-35.60(-0.82%)
May 15, 2012
4345
4360
4340
4352
0
+9.20(+0.21%)
May 14, 2012
4354
4359
4333
4343
0
+0.00(+0.00%)
May 13, 2012
4354
4359
4333
4343
0
+0.00(+0.00%)
May 12, 2012
4354
4359
4333
4343
0
-11.10(-0.25%)
May 11, 2012
4327
4354
4327
4354
0
+21.60(+0.50%)
May 10, 2012
4372
4373
4316
4332
0
+0.00(+0.00%)
May 09, 2012
4376
4373
4316
4332
0
-29.40(-0.67%)
May 08, 2012
4459
4459
4359
4362
0
+0.00(+0.00%)
May 07, 2012
4459
4459
4359
4362
0
-97.80(-2.19%)
May 06, 2012
4494
4494
4452
4459
0
+0.00(+0.00%)
May 05, 2012
4494
4494
4452
4459
0
+0.00(+0.00%)
May 04, 2012
4494
4494
4452
4459
0
-45.40(-1.01%)
May 03, 2012
4503
4513
4497
4505
0
+7.50(+0.17%)
May 02, 2012
4469
4515
4469
4497
0
+30.10(+0.67%)
May 01, 2012
4444
4468
4443
4467
0
+33.80(+0.76%)
Apr 30, 2012
4446
4456
4433
4433
0
+0.00(+0.00%)
Apr 29, 2012
4446
4456
4433
4433
0
+0.00(+0.00%)
Apr 28, 2012
4446
4456
4433
4433
0
-11.60(-0.26%)
Apr 27, 2012
4442
4466
4438
4445
0
+0.00(+0.00%)
Apr 26, 2012
4434
4466
4438
4445
0
+11.10(+0.25%)
Apr 25, 2012
4423
4447
4416
4434
0
+3.60(+0.08%)
Apr 24, 2012
4443
4443
4429
4430
0
-14.10(-0.32%)
Apr 23, 2012
4438
4446
4432
4444
0
+0.00(+0.00%)
Apr 22, 2012
4438
4446
4432
4444
0
+0.00(+0.00%)
Apr 21, 2012
4438
4446
4432
4444
0
+3.10(+0.07%)
Apr 20, 2012
4428
4454
4426
4441
0
+14.10(+0.32%)
Apr 19, 2012
4380
4427
4380
4427
0
+58.40(+1.34%)
Apr 18, 2012
4382
4401
4367
4369
0
-13.70(-0.31%)
Apr 17, 2012
4394
4394
4369
4382
0
-21.70(-0.49%)
Apr 16, 2012
4374
4411
4374
4404
0
+0.00(+0.00%)
Apr 15, 2012
4374
4411
4374
4404
0
+0.00(+0.00%)
Apr 14, 2012
4374
4411
4374
4404
0
+42.50(+0.97%)
Apr 13, 2012
4330
4362
4330
4362
0
+34.40(+0.79%)
Apr 12, 2012
4363
4363
4327
4327
0
-46.40(-1.06%)
Apr 11, 2012
4393
4393
4357
4374
0
-3.00(-0.07%)
Apr 10, 2012
4402
4393
4357
4377
0
-25.60(-0.58%)
Apr 09, 2012
4408
4409
4370
4402
0
-16.60(-0.38%)
Apr 05, 2012
4416
4425
4402
4419
0
-5.50(-0.12%)
Apr 04, 2012
4423
4438
4415
4424
0
+8.00(+0.18%)
Apr 03, 2012
4432
4461
4414
4416
0
-3.60(-0.08%)
Apr 02, 2012
4424
4443
4420
4420
0
+0.00(+0.00%)
Apr 01, 2012
4424
4443
4420
4420
0
+0.00(+0.00%)
Mar 31, 2012
4422
4443
4420
4420
0
-2.00(-0.05%)
Mar 30, 2012
4428
4434
4415
4422
0
+30.40(+0.69%)
Mar 29, 2012
4365
4398
4365
4392
0
+0.00(+0.00%)
Mar 28, 2012
4365
4398
4365
4392
0
+36.40(+0.84%)
Mar 27, 2012
4360
4381
4355
4355
0
-5.50(-0.13%)
Mar 26, 2012
4355
4367
4329
4361
0
+0.00(+0.00%)
Mar 25, 2012
4355
4367
4329
4361
0
+0.00(+0.00%)
Mar 24, 2012
4355
4367
4329
4361
0
-4.20(-0.10%)
Mar 23, 2012
4345
4373
4344
4365
0
+17.90(+0.41%)
Mar 22, 2012
4357
4366
4334
4347
0
-18.60(-0.43%)
Mar 21, 2012
4383
4383
4355
4366
0
-15.60(-0.36%)
Mar 20, 2012
4371
4398
4370
4381
0
+16.50(+0.38%)
Mar 19, 2012
4368
4374
4355
4365
0
+0.00(+0.00%)
Mar 18, 2012
4367
4374
4355
4365
0
+0.00(+0.00%)
Mar 17, 2012
4368
4374
4355
4365
0
-2.20(-0.05%)
Mar 16, 2012
4371
4371
4354
4367
0
-8.70(-0.20%)
Mar 15, 2012
4349
4383
4348
4376
0
+39.10(+0.90%)
Mar 14, 2012
4294
4342
4294
4336
0
+48.30(+1.13%)
Mar 13, 2012
4303
4304
4285
4288
0
-12.30(-0.29%)
Mar 12, 2012
4271
4304
4270
4300
0
+0.00(+0.00%)
Mar 11, 2012
4271
4304
4270
4300
0
+0.00(+0.00%)
Mar 10, 2012
4271
4304
4270
4300
0
+38.30(+0.90%)
Mar 09, 2012
4242
4266
4238
4262
0
+27.80(+0.66%)
Mar 08, 2012
4285
4285
4234
4234
0
-61.10(-1.42%)
Mar 07, 2012
4346
4346
4293
4296
0
-58.70(-1.35%)
Mar 06, 2012
4360
4364
4344
4354
0
-9.90(-0.23%)
Mar 05, 2012
4354
4381
4354
4364
0
+0.00(+0.00%)
Mar 04, 2012
4354
4381
4354
4364
0
+0.00(+0.00%)
Mar 03, 2012
4354
4381
4354
4364
0
+18.10(+0.42%)
Mar 02, 2012
4381
4381
4338
4346
0
-42.10(-0.96%)
Mar 01, 2012
4357
4406
4357
4388
0
+36.90(+0.85%)
Feb 29, 2012
4355
4373
4346
4351
0
-3.30(-0.08%)
Feb 28, 2012
4380
4385
4346
4354
0
-34.50(-0.79%)
Feb 27, 2012
4369
4389
4366
4389
0
+0.00(+0.00%)
Feb 26, 2012
4369
4389
4366
4389
0
+0.00(+0.00%)
Feb 25, 2012
4369
4389
4366
4389
0
+21.50(+0.49%)
Feb 24, 2012
4371
4374
4348
4368
0
+0.00(+0.00%)
Feb 23, 2012
4372
4374
4348
4368
0
-4.60(-0.11%)
Feb 22, 2012
4368
4384
4353
4372
0
+3.90(+0.09%)
Feb 21, 2012
4333
4374
4323
4368
0
+35.40(+0.82%)
Feb 20, 2012
4273
4333
4273
4333
0
+59.50(+1.39%)
Feb 19, 2012
4267
4289
4264
4273
0
+0.00(+0.00%)
Feb 18, 2012
4257
4289
4264
4273
0
+0.00(+0.00%)
Feb 17, 2012
4257
4289
4264
4273
0
-54.10(-1.25%)
Feb 16, 2012
4318
4332
4300
4327
0
+8.50(+0.20%)
Feb 15, 2012
4354
4355
4311
4319
0
-40.50(-0.93%)
Feb 14, 2012
4322
4363
4321
4359
0
+36.80(+0.85%)
Feb 13, 2012
4355
4362
4323
4323
0
+0.00(+0.00%)
Feb 12, 2012
4355
4362
4323
4323
0
-34.50(-0.79%)
Feb 11, 2012
4357
4358
4320
4357
0
+0.00(+0.00%)
Feb 10, 2012
4357
4358
4320
4357
0
-6.60(-0.15%)
Feb 09, 2012
4340
4367
4340
4364
0
+18.80(+0.43%)
Feb 08, 2012
4360
4380
4340
4345
0
-19.70(-0.45%)
Feb 07, 2012
4335
4378
4334
4365
0
+44.50(+1.03%)
Feb 06, 2012
4337
4341
4318
4320
0
+0.00(+0.00%)
Feb 05, 2012
4337
4341
4318
4320
0
+0.00(+0.00%)
Feb 04, 2012
4337
4341
4318
4320
0
-13.10(-0.30%)
Feb 03, 2012
4306
4349
4305
4333
0
+0.00(+0.00%)
Feb 02, 2012
4333
4333
4333
4333
0
+7.50(+0.17%)
Feb 01, 2012
4333
4349
4324
4326
0
-8.70(-0.20%)
Jan 31, 2012
4347
4355
4327
4334
0
-14.10(-0.32%)
Jan 30, 2012
4334
4373
4334
4348
0
+0.00(+0.00%)
Jan 29, 2012
4334
4373
4334
4348
0
+0.00(+0.00%)
Jan 28, 2012
4334
4373
4334
4348
0
+19.40(+0.45%)
Jan 27, 2012
4290
4330
4289
4329
0
+0.00(+0.00%)
Jan 26, 2012
4290
4330
4289
4329
0
+42.70(+1.00%)
Jan 25, 2012
4291
4311
4282
4286
0
-1.20(-0.03%)
Jan 24, 2012
4300
4302
4288
4288
0
-15.40(-0.36%)
Jan 23, 2012
4285
4313
4285
4303
0
+0.00(+0.00%)
Jan 22, 2012
4285
4313
4285
4303
0
+0.00(+0.00%)
Jan 21, 2012
4285
4313
4285
4303
0
+24.40(+0.57%)
Jan 20, 2012
4290
4321
4279
4279
0
-2.00(-0.05%)
Jan 19, 2012
4279
4290
4263
4281
0
+2.90(+0.07%)
Jan 18, 2012
4220
4278
4219
4278
0
+68.80(+1.63%)
Jan 17, 2012
4244
4245
4202
4209
0
-46.50(-1.09%)
Jan 16, 2012
4247
4262
4245
4255
0
+0.00(+0.00%)
Jan 15, 2012
4247
4262
4245
4255
0
+17.00(+0.40%)
Jan 13, 2012
4246
4252
4226
4238
0
-4.50(-0.11%)
Jan 12, 2012
4214
4255
4214
4243
0
+36.30(+0.86%)
Jan 11, 2012
4169
4209
4169
4207
0
+45.10(+1.08%)
Jan 10, 2012
4171
4184
4145
4162
0
-3.00(-0.07%)
Jan 09, 2012
4194
4198
4164
4164
0
+0.00(+0.00%)
Jan 08, 2012
4194
4198
4164
4164
0
+0.00(+0.00%)
Jan 07, 2012
4194
4198
4164
4164
0
-32.10(-0.76%)
Jan 06, 2012
4232
4232
4187
4197
0
-42.90(-1.01%)
Jan 05, 2012
4176
4254
4176
4240
0
+84.30(+2.03%)
Jan 04, 2012
4123
4161
4123
4155
0
+44.20(+1.08%)
Jan 01, 2012
4128
4141
4110
4111
0
+0.00(+0.00%)
Dec 31, 2011
4128
4141
4110
4111
0
-12.10(-0.29%)
Dec 30, 2011
4135
4135
4092
4123
0
+0.00(+0.00%)
Dec 29, 2011
4142
4140
4092
4123
0
-18.60(-0.45%)
Dec 28, 2011
4192
4194
4140
4142
0
-50.40(-1.20%)
Dec 27, 2011
4154
4192
4154
4192
0
+0.00(+0.00%)
Dec 26, 2011
4154
4192
4154
4192
0
+0.00(+0.00%)
Dec 25, 2011
4154
4192
4154
4192
0
+0.00(+0.00%)
Dec 24, 2011
4154
4192
4154
4192
0
+49.90(+1.20%)
Dec 23, 2011
4184
4185
4136
4142
0
+35.10(+0.85%)
Dec 21, 2011
4114
4128
4103
4107
0
-6.80(-0.17%)
Dec 20, 2011
4208
4208
4114
4114
0
-104.90(-2.49%)
Dec 19, 2011
4200
4224
4199
4219
0
+0.00(+0.00%)
Dec 18, 2011
4200
4224
4199
4219
0
+0.00(+0.00%)
Dec 17, 2011
4200
4224
4199
4219
0
+21.00(+0.50%)
Dec 16, 2011
4240
4240
4175
4198
0
+0.00(+0.00%)
Dec 15, 2011
4250
4240
4175
4198
0
-53.90(-1.27%)
Dec 14, 2011
4296
4296
4241
4252
0
-59.70(-1.38%)
Dec 13, 2011
4282
4332
4281
4311
0
+47.30(+1.11%)
Dec 12, 2011
4320
4320
4248
4264
0
+0.00(+0.00%)
Dec 11, 2011
4320
4320
4248
4264
0
+0.00(+0.00%)
Dec 10, 2011
4320
4320
4248
4264
0
-74.80(-1.72%)
Dec 09, 2011
4348
4350
4331
4339
0
-12.40(-0.28%)
Dec 08, 2011
4331
4374
4331
4351
0
+29.70(+0.69%)
Dec 07, 2011
4376
4376
4316
4322
0
-57.90(-1.32%)
Dec 06, 2011
4351
4391
4351
4380
0
+33.20(+0.76%)
Dec 05, 2011
4285
4346
4285
4346
0
+0.00(+0.00%)
Dec 04, 2011
4285
4346
4285
4346
0
+0.00(+0.00%)
Dec 03, 2011
4285
4346
4285
4346
0
+58.20(+1.36%)
Dec 02, 2011
4219
4300
4219
4288
0
+103.40(+2.47%)
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.