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
4313
4322
4280
4287
0
-10.25(-0.24%)
Nov 29, 2012
4319
4326
4286
4297
0
+20.07(+0.47%)
Nov 28, 2012
4322
4323
4275
4277
0
-60.17(-1.39%)
Nov 27, 2012
4374
4382
4333
4338
0
-27.60(-0.63%)
Nov 26, 2012
4353
4367
4350
4365
0
+35.84(+0.83%)
Nov 25, 2012
4335
4343
4326
4329
0
+0.00(+0.00%)
Nov 24, 2012
4335
4343
4326
4329
0
+0.00(+0.00%)
Nov 23, 2012
4335
4343
4326
4329
0
-7.00(-0.16%)
Nov 22, 2012
4308
4338
4308
4336
0
-15.01(-0.34%)
Nov 21, 2012
4314
4360
4324
4351
0
+0.00(+0.00%)
Nov 20, 2012
4329
4351
4299
4351
0
+37.84(+0.88%)
Nov 19, 2012
4342
4344
4296
4313
0
-37.84(-0.87%)
Nov 18, 2012
4339
4360
4324
4351
0
+0.00(+0.00%)
Nov 17, 2012
4339
4360
4324
4351
0
+0.00(+0.00%)
Nov 16, 2012
4339
4360
4324
4351
0
+0.00(+0.00%)
Nov 15, 2012
4339
4360
4324
4351
0
+23.83(+0.55%)
Nov 14, 2012
4339
4360
4324
4327
0
-2.27(-0.05%)
Nov 13, 2012
4321
4337
4318
4330
0
+15.36(+0.36%)
Nov 12, 2012
4329
4339
4314
4314
0
-3.05(-0.07%)
Nov 11, 2012
4309
4326
4303
4317
0
+0.00(+0.00%)
Nov 10, 2012
4309
4326
4303
4317
0
+0.00(+0.00%)
Nov 09, 2012
4309
4326
4303
4317
0
-33.01(-0.76%)
Nov 08, 2012
4313
4350
4291
4350
0
+6.51(+0.15%)
Nov 07, 2012
4321
4349
4317
4344
0
+38.02(+0.88%)
Nov 06, 2012
4306
4315
4295
4306
0
+3.71(+0.09%)
Nov 05, 2012
4328
4331
4296
4302
0
-31.81(-0.73%)
Nov 03, 2012
4339
4346
4329
4334
0
+0.00(+0.00%)
Nov 02, 2012
4339
4346
4329
4334
0
+21.20(+0.49%)
Nov 01, 2012
4332
4335
4311
4313
0
-25.29(-0.58%)
Oct 31, 2012
4358
4363
4330
4338
0
+1.83(+0.04%)
Oct 30, 2012
4331
4352
4329
4336
0
+4.88(+0.11%)
Oct 29, 2012
4329
4341
4314
4331
0
-7.78(-0.18%)
Oct 27, 2012
4338
4346
4323
4339
0
+0.00(+0.00%)
Oct 26, 2012
4338
4346
4323
4339
0
+1.30(+0.03%)
Oct 25, 2012
4338
4346
4328
4338
0
+1.41(+0.03%)
Oct 24, 2012
4321
4341
4310
4336
0
-5.85(-0.13%)
Oct 23, 2012
4343
4355
4339
4342
0
+4.25(+0.10%)
Oct 20, 2012
4360
4362
4335
4338
0
+0.00(+0.00%)
Oct 19, 2012
4360
4362
4335
4338
0
-13.96(-0.32%)
Oct 18, 2012
4348
4360
4345
4352
0
+15.64(+0.36%)
Oct 17, 2012
4339
4354
4332
4336
0
+21.36(+0.50%)
Oct 16, 2012
4321
4329
4305
4315
0
+14.05(+0.33%)
Oct 15, 2012
4309
4316
4296
4301
0
-6.50(-0.15%)
Oct 14, 2012
4295
4315
4294
4307
0
+0.00(+0.00%)
Oct 13, 2012
4295
4315
4294
4307
0
+0.00(+0.00%)
Oct 12, 2012
4295
4315
4294
4307
0
+39.39(+0.92%)
Oct 11, 2012
4269
4277
4262
4268
0
-0.23(-0.01%)
Oct 10, 2012
4263
4282
4246
4268
0
-17.38(-0.41%)
Oct 09, 2012
4273
4293
4268
4286
0
-19.35(-0.45%)
Oct 08, 2012
4312
4325
4305
4305
0
-0.74(-0.02%)
Oct 06, 2012
4284
4321
4284
4306
0
+0.00(+0.00%)
Oct 05, 2012
4284
4321
4284
4306
0
+44.23(+1.04%)
Oct 04, 2012
4256
4268
4248
4262
0
+8.16(+0.19%)
Oct 03, 2012
4268
4268
4243
4253
0
+2.14(+0.05%)
Oct 02, 2012
4246
4265
4245
4251
0
+18.96(+0.45%)
Oct 01, 2012
4250
4250
4215
4232
0
-7.68(-0.18%)
Sep 30, 2012
4237
4249
4233
4240
0
+0.00(+0.00%)
Sep 29, 2012
4237
4249
4233
4240
0
+0.00(+0.00%)
Sep 28, 2012
4237
4249
4233
4240
0
+13.01(+0.31%)
Sep 27, 2012
4185
4227
4179
4227
0
+46.78(+1.12%)
Sep 26, 2012
4216
4216
4153
4180
0
-22.21(-0.53%)
Sep 25, 2012
4208
4218
4191
4202
0
-8.84(-0.21%)
Sep 24, 2012
4224
4240
4204
4211
0
-3.10(-0.07%)
Sep 23, 2012
4226
4235
4210
4214
0
+0.00(+0.00%)
Sep 22, 2012
4226
4235
4210
4214
0
+0.00(+0.00%)
Sep 21, 2012
4226
4235
4210
4214
0
-2.76(-0.07%)
Sep 20, 2012
4233
4237
4215
4217
0
-31.22(-0.73%)
Sep 19, 2012
4216
4253
4213
4248
0
+13.96(+0.33%)
Sep 18, 2012
4247
4249
4231
4234
0
-27.65(-0.65%)
Sep 17, 2012
4266
4273
4250
4262
0
+7.17(+0.17%)
Sep 16, 2012
4205
4262
4205
4255
0
+0.00(+0.00%)
Sep 15, 2012
4205
4262
4205
4255
0
+0.00(+0.00%)
Sep 14, 2012
4205
4262
4205
4255
0
+79.16(+1.90%)
Sep 13, 2012
4174
4185
4167
4176
0
+20.58(+0.50%)
Sep 12, 2012
4166
4177
4149
4155
0
+13.58(+0.33%)
Sep 11, 2012
4152
4153
4128
4141
0
-10.22(-0.25%)
Sep 10, 2012
4153
4162
4132
4152
0
+2.90(+0.07%)
Sep 08, 2012
4132
4152
4126
4149
0
+0.00(+0.00%)
Sep 07, 2012
4132
4152
4126
4149
0
+45.95(+1.12%)
Sep 06, 2012
4084
4104
4081
4103
0
+18.09(+0.44%)
Sep 05, 2012
4088
4106
4076
4085
0
-27.47(-0.67%)
Sep 04, 2012
4120
4128
4106
4112
0
+23.03(+0.56%)
Sep 03, 2012
4053
4092
4047
4089
0
+85.28(+2.13%)
Sep 02, 2012
4005
4008
3978
4004
0
+0.00(+0.00%)
Sep 01, 2012
4005
4008
3978
4004
0
+0.00(+0.00%)
Aug 31, 2012
4005
4008
3978
4004
0
-19.97(-0.50%)
Aug 30, 2012
4065
4066
4026
4024
0
-95.55(-2.32%)
Aug 29, 2012
4135
4138
4119
4119
0
-25.95(-0.63%)
Aug 27, 2012
4146
4156
4125
4145
0
-5.92(-0.14%)
Aug 26, 2012
4146
4156
4125
4151
0
+0.00(+0.00%)
Aug 25, 2012
4146
4156
4125
4151
0
+0.00(+0.00%)
Aug 24, 2012
4146
4156
4125
4151
0
-11.34(-0.27%)
Aug 23, 2012
4153
4183
4138
4163
0
+2.15(+0.05%)
Aug 22, 2012
4144
4164
4135
4161
0
+0.00(+0.00%)
Aug 21, 2012
4144
4164
4135
4161
0
+0.00(+0.00%)
Aug 20, 2012
4144
4164
4135
4161
0
+0.00(+0.00%)
Aug 19, 2012
4144
4164
4135
4161
0
+0.00(+0.00%)
Aug 18, 2012
4144
4164
4135
4161
0
+0.00(+0.00%)
Aug 17, 2012
4144
4164
4135
4161
0
+13.42(+0.32%)
Aug 16, 2012
4156
4153
4153
4147
0
+27.26(+0.66%)
Aug 15, 2012
4116
4130
4103
4120
0
+17.86(+0.44%)
Aug 14, 2012
4117
4117
4086
4102
0
-37.21(-0.90%)
Aug 13, 2012
4148
4153
4130
4139
0
+13.42(+0.33%)
Aug 12, 2012
4133
4143
4124
4126
0
+0.00(+0.00%)
Aug 11, 2012
4133
4143
4124
4126
0
+0.00(+0.00%)
Aug 10, 2012
4133
4143
4124
4126
0
+25.80(+0.63%)
Aug 09, 2012
4100
4100
4100
4100
0
+12.24(+0.30%)
Aug 08, 2012
4088
4088
4088
4088
0
-29.10(-0.71%)
Aug 07, 2012
4111
4118
4111
4117
0
-21.36(-0.52%)
Aug 06, 2012
4143
4147
4137
4138
0
+38.37(+0.94%)
Aug 05, 2012
4075
4100
4060
4100
0
+0.00(+0.00%)
Aug 04, 2012
4075
4100
4060
4100
0
+0.00(+0.00%)
Aug 03, 2012
4075
4100
4060
4100
0
-28.34(-0.69%)
Aug 02, 2012
4128
4130
4124
4128
0
+4.06(+0.10%)
Aug 01, 2012
4134
4134
4124
4124
0
-18.25(-0.44%)
Jul 31, 2012
4109
4150
4105
4142
0
+38.27(+0.93%)
Jul 30, 2012
4104
4104
4104
4104
0
+41.59(+1.02%)
Jul 29, 2012
4037
4063
4037
4062
0
+0.00(+0.00%)
Jul 28, 2012
4037
4063
4037
4062
0
+0.00(+0.00%)
Jul 27, 2012
4037
4063
4037
4062
0
+53.82(+1.34%)
Jul 26, 2012
4001
4009
4000
4009
0
+37.42(+0.94%)
Jul 25, 2012
3975
3976
3970
3971
0
-38.50(-0.96%)
Jul 24, 2012
4012
4013
4005
4010
0
-31.22(-0.77%)
Jul 23, 2012
4041
4041
4041
4041
0
-58.75(-1.43%)
Jul 22, 2012
4098
4101
4094
4100
0
+0.00(+0.00%)
Jul 21, 2012
4098
4101
4094
4100
0
+0.00(+0.00%)
Jul 20, 2012
4098
4101
4094
4100
0
+3.51(+0.09%)
Jul 19, 2012
4095
4109
4073
4096
0
+14.56(+0.36%)
Jul 18, 2012
4079
4102
4071
4082
0
+0.97(+0.02%)
Jul 17, 2012
4065
4084
4060
4081
0
+33.20(+0.82%)
Jul 16, 2012
4038
4064
4037
4047
0
+27.80(+0.69%)
Jul 15, 2012
3985
4024
3984
4020
0
+0.00(+0.00%)
Jul 14, 2012
3985
4024
3984
4020
0
+0.00(+0.00%)
Jul 13, 2012
3984
4024
3984
4020
0
+35.55(+0.89%)
Jul 12, 2012
4010
4010
3963
3984
0
-35.01(-0.87%)
Jul 11, 2012
4008
4023
4002
4019
0
+9.45(+0.24%)
Jul 10, 2012
3989
4010
3978
4010
0
+24.64(+0.62%)
Jul 09, 2012
4038
4038
3978
3985
0
-70.16(-1.73%)
Jul 08, 2012
4070
4074
4038
4055
0
+0.00(+0.00%)
Jul 07, 2012
4070
4074
4038
4055
0
+0.00(+0.00%)
Jul 06, 2012
4072
4074
4038
4055
0
-14.64(-0.36%)
Jul 05, 2012
4085
4086
4059
4070
0
-6.08(-0.15%)
Jul 04, 2012
4060
4091
4060
4076
0
+26.03(+0.64%)
Jul 03, 2012
4007
4052
4005
4050
0
+58.35(+1.46%)
Jul 02, 2012
3977
3997
3972
3992
0
+35.96(+0.91%)
Jun 30, 2012
3904
3971
3904
3956
0
+0.00(+0.00%)
Jun 29, 2012
3904
3971
3904
3956
0
+68.00(+1.75%)
Jun 28, 2012
3946
3953
3881
3888
0
-47.29(-1.20%)
Jun 27, 2012
3889
3939
3887
3935
0
+53.47(+1.38%)
Jun 26, 2012
3854
3890
3849
3881
0
+23.81(+0.62%)
Jun 25, 2012
3890
3893
3849
3858
0
-31.93(-0.82%)
Jun 24, 2012
3863
3891
3843
3890
0
+0.00(+0.00%)
Jun 23, 2012
3863
3891
3843
3890
0
+0.00(+0.00%)
Jun 22, 2012
3863
3891
3843
3890
0
-12.27(-0.31%)
Jun 21, 2012
3944
3944
3878
3902
0
-42.11(-1.07%)
Jun 20, 2012
3888
3944
3886
3944
0
+63.08(+1.63%)
Jun 19, 2012
3859
3884
3853
3881
0
+20.66(+0.54%)
Jun 18, 2012
3860
3897
3850
3860
0
+42.05(+1.10%)
Jun 16, 2012
3811
3827
3775
3818
0
+0.00(+0.00%)
Jun 15, 2012
3811
3827
3775
3818
0
+26.49(+0.70%)
Jun 14, 2012
3858
3861
3778
3792
0
-68.84(-1.78%)
Jun 13, 2012
3863
3875
3847
3860
0
+7.88(+0.20%)
Jun 12, 2012
3841
3855
3825
3853
0
-13.63(-0.35%)
Jun 11, 2012
3856
3880
3846
3866
0
+40.88(+1.07%)
Jun 10, 2012
3824
3841
3805
3825
0
+0.00(+0.00%)
Jun 09, 2012
3824
3841
3805
3825
0
+0.00(+0.00%)
Jun 08, 2012
3824
3841
3805
3825
0
-15.27(-0.40%)
Jun 07, 2012
3877
3909
3824
3841
0
-0.73(-0.02%)
Jun 06, 2012
3736
3841
3735
3841
0
+123.45(+3.32%)
Jun 05, 2012
3697
3735
3697
3718
0
+63.30(+1.73%)
Jun 04, 2012
3730
3730
3635
3655
0
-145.19(-3.82%)
Jun 03, 2012
3820
3841
3782
3800
0
+0.00(+0.00%)
Jun 01, 2012
3820
3841
3782
3800
0
-33.05(-0.86%)
May 31, 2012
3879
3881
3810
3833
0
-85.10(-2.17%)
May 30, 2012
3912
3923
3897
3918
0
-1.15(-0.03%)
May 29, 2012
3910
3924
3893
3919
0
+0.38(+0.01%)
May 28, 2012
3877
3928
3850
3919
0
+16.18(+0.41%)
May 27, 2012
3968
3970
3886
3903
0
+0.00(+0.00%)
May 26, 2012
3968
3970
3886
3903
0
+0.00(+0.00%)
May 25, 2012
3968
3970
3886
3903
0
-82.36(-2.07%)
May 24, 2012
3978
3993
3962
3985
0
+3.29(+0.08%)
May 23, 2012
4002
4002
3951
3982
0
-39.52(-0.98%)
May 22, 2012
3965
4024
3965
4021
0
+80.99(+2.06%)
May 21, 2012
3958
3958
3908
3940
0
-40.39(-1.01%)
May 20, 2012
4007
4007
3926
3980
0
+0.00(+0.00%)
May 19, 2012
4007
4007
3926
3980
0
+0.00(+0.00%)
May 18, 2012
4007
4007
3926
3980
0
+0.00(+0.00%)
May 17, 2012
4007
4007
3926
3980
0
+0.00(+0.00%)
May 16, 2012
4007
4007
3926
3980
0
-65.14(-1.61%)
May 15, 2012
4029
4069
3998
4046
0
-7.43(-0.18%)
May 14, 2012
4115
4120
4044
4053
0
-61.07(-1.48%)
May 13, 2012
4133
4133
4094
4114
0
+0.00(+0.00%)
May 12, 2012
4133
4133
4094
4114
0
+0.00(+0.00%)
May 11, 2012
4133
4133
4094
4114
0
-19.49(-0.47%)
May 10, 2012
4129
4138
4111
4134
0
+4.57(+0.11%)
May 09, 2012
4180
4180
4118
4129
0
-52.01(-1.24%)
May 08, 2012
4159
4183
4159
4181
0
+22.21(+0.53%)
May 07, 2012
4216
4216
4130
4159
0
-57.82(-1.37%)
May 06, 2012
4224
4235
4203
4217
0
+0.00(+0.00%)
May 05, 2012
4224
4235
4203
4217
0
+0.00(+0.00%)
May 04, 2012
4224
4235
4203
4217
0
-7.32(-0.17%)
May 03, 2012
4219
4226
4203
4224
0
+4.70(+0.11%)
May 02, 2012
4196
4221
4192
4219
0
+23.32(+0.56%)
May 01, 2012
4181
4196
4171
4196
0
+15.25(+0.36%)
Apr 30, 2012
4164
4181
4144
4181
0
+16.75(+0.40%)
Apr 29, 2012
4181
4189
4155
4164
0
+0.00(+0.00%)
Apr 28, 2012
4181
4189
4155
4164
0
+0.00(+0.00%)
Apr 27, 2012
4181
4189
4155
4164
0
-16.33(-0.39%)
Apr 26, 2012
4164
4201
4163
4180
0
+16.67(+0.40%)
Apr 25, 2012
4170
4170
4149
4164
0
-6.71(-0.16%)
Apr 24, 2012
4156
4174
4147
4170
0
+14.86(+0.36%)
Apr 23, 2012
4181
4193
4131
4155
0
-25.88(-0.62%)
Apr 22, 2012
4164
4182
4159
4181
0
+0.00(+0.00%)
Apr 21, 2012
4164
4182
4159
4181
0
+0.00(+0.00%)
Apr 20, 2012
4164
4182
4159
4181
0
+17.65(+0.42%)
Apr 19, 2012
4166
4167
4146
4164
0
-2.52(-0.06%)
Apr 18, 2012
4158
4185
4151
4166
0
+8.87(+0.21%)
Apr 17, 2012
4147
4172
4141
4157
0
+10.79(+0.26%)
Apr 16, 2012
4159
4164
4136
4147
0
-12.70(-0.31%)
Apr 15, 2012
4140
4165
4139
4159
0
+0.00(+0.00%)
Apr 14, 2012
4140
4165
4139
4159
0
+0.00(+0.00%)
Apr 13, 2012
4140
4165
4139
4159
0
+19.74(+0.48%)
Apr 12, 2012
4130
4150
4120
4140
0
+9.53(+0.23%)
Apr 11, 2012
4150
4150
4112
4130
0
-19.79(-0.48%)
Apr 10, 2012
4156
4172
4144
4150
0
-4.27(-0.10%)
Apr 09, 2012
4166
4166
4142
4154
0
-12.30(-0.30%)
Apr 05, 2012
4133
4171
4109
4166
0
+32.33(+0.78%)
Apr 04, 2012
4215
4215
4122
4134
0
-81.40(-1.93%)
Apr 03, 2012
4167
4233
4167
4215
0
+49.37(+1.19%)
Apr 02, 2012
4122
4169
4122
4166
0
+44.52(+1.08%)
Apr 01, 2012
4105
4129
4100
4122
0
+0.00(+0.00%)
Mar 31, 2012
4105
4129
4100
4122
0
+0.00(+0.00%)
Mar 30, 2012
4105
4129
4100
4122
0
+16.38(+0.40%)
Mar 29, 2012
4090
4106
4064
4105
0
+14.60(+0.36%)
Mar 28, 2012
4079
4092
4064
4091
0
+11.19(+0.27%)
Mar 27, 2012
4032
4082
4032
4079
0
+47.67(+1.18%)
Mar 26, 2012
4042
4061
4012
4032
0
-9.85(-0.24%)
Mar 25, 2012
4036
4044
4024
4042
0
+0.00(+0.00%)
Mar 24, 2012
4036
4044
4024
4042
0
+0.00(+0.00%)
Mar 23, 2012
4036
4044
4024
4042
0
+0.00(+0.00%)
Mar 22, 2012
4036
4044
4024
4042
0
+5.33(+0.13%)
Mar 21, 2012
4022
4037
4015
4036
0
+14.06(+0.35%)
Mar 20, 2012
4025
4035
4004
4022
0
-2.56(-0.06%)
Mar 19, 2012
4029
4043
4013
4025
0
-3.81(-0.09%)
Mar 18, 2012
4041
4060
4018
4029
0
+0.00(+0.00%)
Mar 17, 2012
4041
4060
4018
4029
0
+0.00(+0.00%)
Mar 16, 2012
4041
4060
4018
4029
0
-11.44(-0.28%)
Mar 15, 2012
4055
4066
4032
4040
0
-14.35(-0.35%)
Mar 14, 2012
4009
4059
4009
4054
0
+45.69(+1.14%)
Mar 13, 2012
3988
4009
3988
4009
0
+21.29(+0.53%)
Mar 12, 2012
3984
4008
3969
3987
0
-4.19(-0.10%)
Mar 11, 2012
3968
3995
3968
3992
0
+0.00(+0.00%)
Mar 10, 2012
3968
3995
3968
3992
0
+0.00(+0.00%)
Mar 09, 2012
3968
3995
3968
3992
0
+23.87(+0.60%)
Mar 08, 2012
3943
3970
3943
3968
0
+25.15(+0.64%)
Mar 07, 2012
3966
3966
3929
3943
0
-24.56(-0.62%)
Mar 06, 2012
3984
3984
3939
3967
0
-17.82(-0.45%)
Mar 05, 2012
4005
4005
3967
3985
0
-19.97(-0.50%)
Mar 04, 2012
3963
4005
3961
4005
0
+0.00(+0.00%)
Mar 03, 2012
3963
4005
3961
4005
0
+0.00(+0.00%)
Mar 02, 2012
3963
4005
3961
4005
0
+42.58(+1.07%)
Mar 01, 2012
3985
3985
3951
3962
0
-22.92(-0.58%)
Feb 29, 2012
3904
3986
3904
3985
0
+81.65(+2.09%)
Feb 28, 2012
3861
3907
3858
3904
0
+42.54(+1.10%)
Feb 27, 2012
3894
3895
3839
3861
0
-33.54(-0.86%)
Feb 26, 2012
3959
3959
3850
3895
0
+0.00(+0.00%)
Feb 25, 2012
3959
3959
3850
3895
0
+0.00(+0.00%)
Feb 24, 2012
3959
3959
3850
3895
0
-64.25(-1.62%)
Feb 23, 2012
3995
3995
3953
3959
0
-36.21(-0.91%)
Feb 22, 2012
4003
4003
3979
3995
0
-7.93(-0.20%)
Feb 21, 2012
3980
4008
3980
4003
0
+22.70(+0.57%)
Feb 20, 2012
3977
3995
3961
3980
0
+3.71(+0.09%)
Feb 19, 2012
3928
3977
3928
3977
0
+0.00(+0.00%)
Feb 18, 2012
3928
3977
3928
3977
0
+0.00(+0.00%)
Feb 17, 2012
3928
3977
3928
3977
0
+48.93(+1.25%)
Feb 16, 2012
3953
3953
3914
3928
0
-25.44(-0.64%)
Feb 15, 2012
3952
3964
3942
3953
0
+0.23(+0.01%)
Feb 14, 2012
3963
3953
3953
3953
0
-9.08(-0.23%)
Feb 13, 2012
3912
3962
3962
3962
0
+49.51(+1.27%)
Feb 12, 2012
3979
3912
3912
3912
0
+0.00(+0.00%)
Feb 11, 2012
3979
3979
3896
3912
0
-43.06(-1.09%)
Feb 10, 2012
3975
3986
3930
3955
0
+0.00(+0.00%)
Feb 09, 2012
3975
3986
3930
3955
0
+0.00(+0.00%)
Feb 08, 2012
3975
3986
3930
3955
0
+0.00(+0.00%)
Feb 07, 2012
3975
3986
3930
3955
0
-19.34(-0.49%)
Feb 06, 2012
4016
4040
3958
3975
0
-41.16(-1.02%)
Feb 05, 2012
4017
4026
4001
4016
0
+0.00(+0.00%)
Feb 04, 2012
4017
4026
4001
4016
0
+0.00(+0.00%)
Feb 03, 2012
4017
4026
4001
4016
0
-0.95(-0.02%)
Feb 02, 2012
3965
4020
3965
4017
0
+51.92(+1.31%)
Feb 01, 2012
3942
3965
3937
3965
0
+23.29(+0.59%)
Jan 31, 2012
3915
3942
3902
3942
0
+26.53(+0.68%)
Jan 30, 2012
3986
3986
3896
3915
0
-71.25(-1.79%)
Jan 29, 2012
3984
3993
3969
3986
0
+0.00(+0.00%)
Jan 28, 2012
3984
3993
3969
3986
0
+0.00(+0.00%)
Jan 27, 2012
3984
3993
3969
3986
0
+2.98(+0.07%)
Jan 26, 2012
3964
3984
3951
3983
0
+19.83(+0.50%)
Jan 25, 2012
3995
3997
3949
3964
0
-30.98(-0.78%)
Jan 24, 2012
3987
4039
3986
3995
0
+8.06(+0.20%)
Jan 23, 2012
4002
4025
3967
3987
0
+0.01(+0.00%)
Jan 22, 2012
4002
4025
3967
3987
0
+0.00(+0.00%)
Jan 21, 2012
4002
4025
3967
3987
0
-0.01(-0.00%)
Jan 20, 2012
4002
4025
3967
3987
0
-14.55(-0.36%)
Jan 19, 2012
3978
4028
3978
4001
0
+22.94(+0.58%)
Jan 18, 2012
3955
3978
3948
3978
0
+23.37(+0.59%)
Jan 17, 2012
3910
3956
3910
3955
0
+45.07(+1.15%)
Jan 16, 2012
3935
3935
3895
3910
0
-25.64(-0.65%)
Jan 15, 2012
3909
3943
3909
3935
0
+0.00(+0.00%)
Jan 13, 2012
3909
3943
3909
3935
0
+25.83(+0.66%)
Jan 12, 2012
3910
3919
3891
3910
0
-0.14(-0.00%)
Jan 11, 2012
3939
3955
3902
3910
0
-29.20(-0.74%)
Jan 10, 2012
3889
3941
3887
3939
0
+49.77(+1.28%)
Jan 09, 2012
3869
3890
3848
3889
0
+19.65(+0.51%)
Jan 08, 2012
3906
3907
3853
3869
0
+0.00(+0.00%)
Jan 07, 2012
3906
3907
3853
3869
0
+0.00(+0.00%)
Jan 06, 2012
3906
3907
3853
3869
0
-36.84(-0.94%)
Jan 05, 2012
3908
3924
3893
3906
0
-1.16(-0.03%)
Jan 04, 2012
3858
3921
3858
3907
0
+85.43(+2.24%)
Jan 01, 2012
3809
3826
3805
3822
0
+0.00(+0.00%)
Dec 31, 2011
3809
3826
3805
3822
0
+0.00(+0.00%)
Dec 30, 2011
3809
3826
3805
3822
0
+13.22(+0.35%)
Dec 29, 2011
3769
3813
3736
3809
0
+39.56(+1.05%)
Dec 28, 2011
3790
3790
3745
3769
0
-20.21(-0.53%)
Dec 27, 2011
3797
3806
3758
3789
0
-7.73(-0.20%)
Dec 26, 2011
3796
3822
3777
3797
0
+0.00(+0.00%)
Dec 25, 2011
3796
3822
3777
3797
0
+0.00(+0.00%)
Dec 24, 2011
3796
3822
3777
3797
0
+0.00(+0.00%)
Dec 23, 2011
3796
3822
3777
3797
0
+2.88(+0.08%)
Dec 21, 2011
3753
3808
3753
3794
0
+41.93(+1.12%)
Dec 20, 2011
3771
3790
3745
3752
0
-17.95(-0.48%)
Dec 19, 2011
3768
3774
3753
3770
0
+1.94(+0.05%)
Dec 18, 2011
3702
3778
3702
3768
0
+0.00(+0.00%)
Dec 17, 2011
3702
3778
3702
3768
0
+0.00(+0.00%)
Dec 16, 2011
3702
3778
3702
3768
0
+66.81(+1.80%)
Dec 15, 2011
3751
3751
3666
3702
0
-50.06(-1.33%)
Dec 14, 2011
3763
3765
3742
3752
0
-11.98(-0.32%)
Dec 13, 2011
3791
3791
3743
3764
0
-28.57(-0.75%)
Dec 12, 2011
3761
3804
3761
3792
0
+32.54(+0.87%)
Dec 11, 2011
3781
3781
3729
3760
0
+0.00(+0.00%)
Dec 10, 2011
3781
3781
3729
3760
0
+0.00(+0.00%)
Dec 09, 2011
3781
3781
3729
3760
0
-22.15(-0.59%)
Dec 08, 2011
3793
3793
3762
3782
0
-11.48(-0.30%)
Dec 07, 2011
3753
3794
3753
3793
0
+40.57(+1.08%)
Dec 06, 2011
3780
3781
3736
3753
0
-28.12(-0.74%)
Dec 05, 2011
3781
3792
3763
3781
0
+0.95(+0.03%)
Dec 04, 2011
3781
3781
3757
3780
0
+0.00(+0.00%)
Dec 03, 2011
3781
3781
3757
3780
0
+0.00(+0.00%)
Dec 02, 2011
3781
3781
3757
3780
0
-1.26(-0.03%)
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.