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
Recreational Goods, Other Sector
(CIX:
MSECTOR317
)
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 (%)
Feb 28, 2011
2542
2574
2491
2523
0
-34.48(-1.35%)
Feb 25, 2011
2465
2564
2465
2558
0
+90.10(+3.65%)
Feb 24, 2011
2446
2513
2431
2468
0
+4.37(+0.18%)
Feb 23, 2011
2534
2555
2392
2463
0
-83.23(-3.27%)
Feb 22, 2011
2552
2606
2527
2547
0
-47.34(-1.83%)
Feb 21, 2011
2571
2619
2575
2594
0
-0.05(-0.00%)
Feb 18, 2011
2571
2619
2575
2594
0
+15.20(+0.59%)
Feb 17, 2011
2563
2595
2536
2579
0
-16.42(-0.63%)
Feb 16, 2011
2587
2653
2574
2595
0
+9.37(+0.36%)
Feb 15, 2011
2622
2654
2489
2586
0
-139.79(-5.13%)
Feb 14, 2011
2679
2740
2675
2726
0
+19.35(+0.72%)
Feb 11, 2011
2623
2725
2602
2706
0
+68.24(+2.59%)
Feb 10, 2011
2590
2642
2579
2638
0
+22.13(+0.85%)
Feb 09, 2011
2560
2633
2566
2616
0
+40.45(+1.57%)
Feb 08, 2011
2507
2579
2515
2575
0
+56.31(+2.24%)
Feb 07, 2011
2507
2536
2493
2519
0
+0.98(+0.04%)
Feb 04, 2011
2427
2523
2434
2518
0
+68.59(+2.80%)
Feb 03, 2011
2381
2472
2391
2450
0
+36.06(+1.49%)
Feb 02, 2011
2392
2431
2391
2414
0
-4.28(-0.18%)
Feb 01, 2011
2356
2429
2348
2418
0
+63.02(+2.68%)
Jan 31, 2011
2323
2373
2300
2355
0
+32.59(+1.40%)
Jan 28, 2011
2342
2377
2292
2322
0
-39.45(-1.67%)
Jan 27, 2011
2306
2373
2295
2362
0
+40.58(+1.75%)
Jan 26, 2011
2260
2330
2256
2321
0
+50.32(+2.22%)
Jan 25, 2011
2293
2319
2214
2271
0
-55.24(-2.37%)
Jan 24, 2011
2288
2337
2287
2326
0
+15.76(+0.68%)
Jan 21, 2011
2344
2370
2303
2310
0
-21.60(-0.93%)
Jan 20, 2011
2280
2361
2285
2332
0
+29.78(+1.29%)
Jan 19, 2011
2321
2363
2289
2302
0
-36.75(-1.57%)
Jan 18, 2011
2332
2364
2304
2339
0
-8.54(-0.36%)
Jan 17, 2011
2306
2351
2300
2347
0
+0.20(+0.01%)
Jan 14, 2011
2306
2351
2300
2347
0
+28.24(+1.22%)
Jan 13, 2011
2300
2338
2264
2319
0
+15.72(+0.68%)
Jan 12, 2011
2334
2348
2249
2303
0
-23.66(-1.02%)
Jan 11, 2011
2373
2428
2315
2327
0
-56.90(-2.39%)
Jan 10, 2011
2373
2398
2355
2384
0
-10.06(-0.42%)
Jan 07, 2011
2360
2403
2325
2394
0
+36.73(+1.56%)
Jan 06, 2011
2390
2408
2313
2357
0
-49.18(-2.04%)
Jan 05, 2011
2402
2431
2386
2406
0
-14.12(-0.58%)
Jan 04, 2011
2431
2447
2360
2420
0
-10.89(-0.45%)
Jan 03, 2011
2384
2441
2385
2431
0
+65.77(+2.78%)
Dec 31, 2010
2408
2429
2358
2365
0
-43.63(-1.81%)
Dec 30, 2010
2356
2434
2331
2409
0
+43.24(+1.83%)
Dec 29, 2010
2395
2415
2361
2366
0
-28.99(-1.21%)
Dec 28, 2010
2378
2408
2372
2395
0
+5.45(+0.23%)
Dec 27, 2010
2401
2431
2366
2389
0
-32.36(-1.34%)
Dec 24, 2010
2387
2441
2383
2422
0
+0.00(+0.00%)
Dec 23, 2010
2387
2441
2383
2422
0
+18.99(+0.79%)
Dec 22, 2010
2436
2451
2397
2403
0
-33.34(-1.37%)
Dec 21, 2010
2405
2451
2388
2436
0
+34.06(+1.42%)
Dec 20, 2010
2376
2418
2352
2402
0
+17.91(+0.75%)
Dec 17, 2010
2385
2422
2374
2384
0
-6.38(-0.27%)
Dec 16, 2010
2370
2437
2373
2391
0
+11.41(+0.48%)
Dec 15, 2010
2424
2445
2363
2379
0
-46.53(-1.92%)
Dec 14, 2010
2434
2461
2413
2426
0
-29.69(-1.21%)
Dec 10, 2010
2440
2483
2424
2455
0
+9.06(+0.37%)
Dec 09, 2010
2414
2466
2414
2446
0
+33.87(+1.40%)
Dec 08, 2010
2423
2474
2381
2412
0
-6.30(-0.26%)
Dec 07, 2010
2455
2480
2408
2419
0
-16.47(-0.68%)
Dec 06, 2010
2394
2448
2377
2435
0
+28.57(+1.19%)
Dec 03, 2010
2399
2432
2364
2407
0
-1.56(-0.06%)
Dec 02, 2010
2270
2422
2256
2408
0
+154.09(+6.84%)
Dec 01, 2010
2270
2281
2234
2254
0
+20.46(+0.92%)
Nov 30, 2010
2220
2270
2194
2234
0
-10.35(-0.46%)
Nov 29, 2010
2259
2280
2211
2244
0
-28.82(-1.27%)
Nov 26, 2010
2257
2308
2254
2273
0
-1.03(-0.05%)
Nov 25, 2010
2244
2274
2274
2274
0
+0.01(+0.00%)
Nov 24, 2010
2244
2285
2232
2274
0
+50.85(+2.29%)
Nov 23, 2010
2199
2260
2190
2223
0
-52.25(-2.30%)
Nov 22, 2010
2255
2281
2208
2275
0
+15.65(+0.69%)
Nov 19, 2010
2278
2280
2232
2260
0
-18.09(-0.79%)
Nov 18, 2010
2245
2304
2231
2278
0
+64.09(+2.90%)
Nov 17, 2010
2187
2227
2162
2214
0
+11.02(+0.50%)
Nov 16, 2010
2257
2262
2165
2203
0
-71.26(-3.13%)
Nov 15, 2010
2257
2312
2250
2274
0
+7.01(+0.31%)
Nov 12, 2010
2285
2312
2243
2267
0
-40.90(-1.77%)
Nov 11, 2010
2312
2329
2285
2308
0
-32.92(-1.41%)
Nov 10, 2010
2279
2353
2271
2341
0
+57.39(+2.51%)
Nov 09, 2010
2314
2349
2262
2283
0
+107.24(+4.93%)
Nov 08, 2010
2120
2182
2120
2176
0
+54.38(+2.56%)
Nov 05, 2010
2077
2129
2083
2122
0
+27.56(+1.32%)
Nov 04, 2010
2068
2104
2057
2094
0
+36.85(+1.79%)
Nov 03, 2010
2037
2068
2029
2057
0
+5.77(+0.28%)
Nov 02, 2010
2033
2061
2031
2051
0
+32.03(+1.59%)
Nov 01, 2010
2024
2054
2004
2019
0
+2.04(+0.10%)
Oct 29, 2010
2014
2051
2012
2017
0
-13.51(-0.67%)
Oct 28, 2010
2006
2050
2008
2031
0
+20.87(+1.04%)
Oct 27, 2010
1972
2014
1955
2010
0
+38.52(+1.95%)
Oct 25, 2010
1938
1990
1945
1971
0
+26.04(+1.34%)
Oct 22, 2010
1920
1955
1917
1945
0
+28.65(+1.49%)
Oct 21, 2010
1868
1938
1873
1917
0
+45.52(+2.43%)
Oct 20, 2010
1845
1891
1852
1871
0
+18.94(+1.02%)
Oct 19, 2010
1857
1904
1832
1852
0
-23.66(-1.26%)
Oct 18, 2010
1871
1897
1860
1876
0
-3.60(-0.19%)
Oct 15, 2010
1899
1917
1854
1880
0
-12.11(-0.64%)
Oct 14, 2010
1841
1919
1838
1892
0
+36.98(+1.99%)
Oct 13, 2010
1889
1911
1846
1855
0
-37.71(-1.99%)
Oct 12, 2010
1894
1913
1875
1892
0
-6.62(-0.35%)
Oct 11, 2010
1882
1924
1883
1899
0
+6.30(+0.33%)
Oct 08, 2010
1872
1912
1861
1893
0
+19.63(+1.05%)
Oct 07, 2010
1834
1888
1823
1873
0
+47.17(+2.58%)
Oct 06, 2010
1850
1870
1807
1826
0
-32.58(-1.75%)
Oct 05, 2010
1827
1875
1811
1859
0
+45.90(+2.53%)
Oct 04, 2010
1783
1830
1757
1813
0
-10.10(-0.55%)
Oct 01, 2010
1853
1869
1802
1823
0
-19.77(-1.07%)
Sep 30, 2010
1808
1858
1799
1842
0
+17.93(+0.98%)
Sep 29, 2010
1819
1857
1805
1825
0
-41.44(-2.22%)
Sep 28, 2010
1822
1874
1816
1866
0
+41.33(+2.27%)
Sep 27, 2010
1816
1848
1814
1825
0
-2.72(-0.15%)
Sep 24, 2010
1779
1831
1789
1827
0
+59.00(+3.34%)
Sep 23, 2010
1748
1798
1746
1768
0
-0.17(-0.01%)
Sep 22, 2010
1772
1814
1748
1769
0
-22.56(-1.26%)
Sep 21, 2010
1796
1824
1770
1791
0
-19.26(-1.06%)
Sep 20, 2010
1775
1821
1774
1810
0
+30.83(+1.73%)
Sep 17, 2010
1784
1804
1758
1780
0
+1.32(+0.07%)
Sep 15, 2010
1735
1787
1733
1778
0
+24.97(+1.42%)
Sep 14, 2010
1716
1772
1724
1753
0
+10.18(+0.58%)
Sep 13, 2010
1726
1755
1724
1743
0
+23.89(+1.39%)
Sep 10, 2010
1716
1739
1704
1719
0
-10.60(-0.61%)
Sep 09, 2010
1709
1744
1712
1730
0
+3.84(+0.22%)
Sep 08, 2010
1690
1739
1702
1726
0
+23.81(+1.40%)
Sep 07, 2010
1719
1739
1698
1702
0
-33.59(-1.94%)
Sep 06, 2010
1728
1753
1694
1736
0
-0.09(-0.01%)
Sep 03, 2010
1728
1753
1694
1736
0
+9.04(+0.52%)
Sep 02, 2010
1673
1743
1683
1727
0
+34.04(+2.01%)
Sep 01, 2010
1646
1700
1644
1693
0
+51.56(+3.14%)
Aug 31, 2010
1633
1683
1632
1641
0
-18.01(-1.09%)
Aug 30, 2010
1597
1714
1606
1659
0
+49.03(+3.05%)
Aug 27, 2010
1561
1620
1558
1610
0
+44.70(+2.86%)
Aug 26, 2010
1552
1583
1546
1565
0
+1.94(+0.12%)
Aug 25, 2010
1521
1573
1526
1564
0
+15.17(+0.98%)
Aug 24, 2010
1517
1565
1512
1548
0
-5.49(-0.35%)
Aug 23, 2010
1558
1588
1544
1554
0
-2.58(-0.17%)
Aug 20, 2010
1533
1564
1531
1556
0
-3.63(-0.23%)
Aug 19, 2010
1569
1592
1542
1560
0
-31.12(-1.96%)
Aug 18, 2010
1562
1610
1562
1591
0
+13.59(+0.86%)
Aug 17, 2010
1558
1604
1554
1578
0
+23.36(+1.50%)
Aug 16, 2010
1516
1576
1510
1554
0
+3.14(+0.20%)
Aug 13, 2010
1549
1572
1544
1551
0
-21.05(-1.34%)
Aug 12, 2010
1519
1579
1513
1572
0
+5.07(+0.32%)
Aug 11, 2010
1588
1605
1549
1567
0
-64.80(-3.97%)
Aug 10, 2010
1603
1656
1591
1632
0
+83.96(+5.42%)
Aug 09, 2010
1518
1568
1526
1548
0
+32.71(+2.16%)
Aug 06, 2010
1479
1541
1483
1515
0
-0.41(-0.03%)
Aug 05, 2010
1479
1524
1470
1516
0
+12.62(+0.84%)
Aug 04, 2010
1441
1506
1454
1503
0
+50.13(+3.45%)
Aug 03, 2010
1460
1481
1433
1453
0
-30.64(-2.07%)
Aug 02, 2010
1471
1503
1462
1483
0
+21.98(+1.50%)
Jul 30, 2010
1434
1473
1427
1462
0
+0.66(+0.05%)
Jul 29, 2010
1456
1490
1428
1461
0
+7.60(+0.52%)
Jul 28, 2010
1477
1506
1439
1453
0
-45.54(-3.04%)
Jul 27, 2010
1503
1525
1492
1499
0
-10.86(-0.72%)
Jul 26, 2010
1472
1514
1464
1510
0
+28.62(+1.93%)
Jul 23, 2010
1420
1491
1431
1481
0
+37.07(+2.57%)
Jul 22, 2010
1398
1452
1397
1444
0
+61.36(+4.44%)
Jul 21, 2010
1408
1443
1377
1383
0
-36.74(-2.59%)
Jul 20, 2010
1321
1428
1336
1419
0
+54.52(+3.99%)
Jul 19, 2010
1349
1378
1332
1365
0
+1.77(+0.13%)
Jul 16, 2010
1397
1421
1359
1363
0
-63.89(-4.48%)
Jul 15, 2010
1406
1445
1400
1427
0
+6.47(+0.46%)
Jul 14, 2010
1388
1444
1395
1420
0
+5.26(+0.37%)
Jul 13, 2010
1381
1423
1387
1415
0
+38.32(+2.78%)
Jul 12, 2010
1375
1408
1363
1377
0
-26.34(-1.88%)
Jul 09, 2010
1366
1423
1377
1403
0
+22.66(+1.64%)
Jul 08, 2010
1366
1396
1357
1381
0
+14.20(+1.04%)
Jul 07, 2010
1304
1369
1310
1366
0
+54.30(+4.14%)
Jul 06, 2010
1320
1378
1298
1312
0
-4.58(-0.35%)
Jul 02, 2010
1305
1355
1302
1317
0
-1.95(-0.15%)
Jul 01, 2010
1288
1334
1253
1319
0
+25.13(+1.94%)
Jun 30, 2010
1285
1325
1281
1293
0
-10.78(-0.83%)
Jun 29, 2010
1318
1346
1292
1304
0
-65.10(-4.75%)
Jun 25, 2010
1359
1396
1356
1369
0
-3.64(-0.27%)
Jun 24, 2010
1422
1448
1366
1373
0
-74.85(-5.17%)
Jun 23, 2010
1440
1471
1418
1448
0
-9.79(-0.67%)
Jun 22, 2010
1464
1501
1453
1458
0
-28.39(-1.91%)
Jun 21, 2010
1505
1531
1477
1486
0
-19.47(-1.29%)
Jun 18, 2010
1489
1523
1498
1505
0
+0.99(+0.07%)
Jun 17, 2010
1486
1523
1478
1504
0
+5.23(+0.35%)
Jun 16, 2010
1472
1517
1481
1499
0
-6.72(-0.45%)
Jun 15, 2010
1462
1511
1463
1506
0
+40.52(+2.76%)
Jun 14, 2010
1456
1500
1457
1465
0
+12.47(+0.86%)
Jun 11, 2010
1419
1469
1406
1453
0
+14.73(+1.02%)
Jun 10, 2010
1379
1444
1386
1438
0
+73.68(+5.40%)
Jun 09, 2010
1326
1394
1334
1365
0
+28.17(+2.11%)
Jun 08, 2010
1316
1346
1287
1336
0
+20.25(+1.54%)
Jun 07, 2010
1358
1381
1311
1316
0
-52.16(-3.81%)
Jun 04, 2010
1403
1444
1362
1368
0
-96.00(-6.56%)
Jun 03, 2010
1404
1473
1412
1464
0
+46.52(+3.28%)
Jun 02, 2010
1370
1420
1350
1418
0
+45.81(+3.34%)
Jun 01, 2010
1389
1441
1371
1372
0
-51.02(-3.59%)
May 28, 2010
1454
1469
1409
1423
0
-36.85(-2.52%)
May 27, 2010
1402
1465
1390
1460
0
+83.35(+6.06%)
May 26, 2010
1341
1417
1359
1377
0
+42.00(+3.15%)
May 25, 2010
1285
1341
1251
1335
0
-9.40(-0.70%)
May 24, 2010
1351
1384
1339
1344
0
-14.57(-1.07%)
May 21, 2010
1323
1389
1307
1358
0
+2.89(+0.21%)
May 20, 2010
1348
1398
1332
1356
0
-62.82(-4.43%)
May 19, 2010
1451
1478
1409
1418
0
-46.23(-3.16%)
May 18, 2010
1505
1537
1457
1465
0
-26.36(-1.77%)
May 17, 2010
1505
1527
1424
1491
0
-3.07(-0.21%)
May 14, 2010
1518
1538
1451
1494
0
-57.52(-3.71%)
May 13, 2010
1551
1570
1537
1552
0
-5.04(-0.32%)
May 12, 2010
1532
1568
1525
1557
0
+31.46(+2.06%)
May 11, 2010
1534
1574
1488
1525
0
+107.89(+7.61%)
May 10, 2010
1384
1467
1366
1417
0
+130.67(+10.16%)
May 07, 2010
1339
1369
1276
1287
0
-52.64(-3.93%)
May 06, 2010
1405
1428
1257
1339
0
-76.72(-5.42%)
May 05, 2010
1422
1460
1407
1416
0
-38.59(-2.65%)
May 04, 2010
1491
1498
1433
1455
0
-68.43(-4.49%)
May 03, 2010
1476
1536
1457
1523
0
+52.89(+3.60%)
Apr 30, 2010
1539
1544
1468
1470
0
-65.95(-4.29%)
Apr 29, 2010
1520
1547
1495
1536
0
+28.06(+1.86%)
Apr 28, 2010
1570
1580
1502
1508
0
-50.26(-3.23%)
Apr 27, 2010
1586
1601
1552
1558
0
-32.60(-2.05%)
Apr 26, 2010
1607
1629
1586
1591
0
-17.40(-1.08%)
Apr 23, 2010
1562
1616
1562
1608
0
+39.46(+2.52%)
Apr 22, 2010
1524
1572
1520
1569
0
+28.69(+1.86%)
Apr 21, 2010
1528
1547
1515
1540
0
+16.06(+1.05%)
Apr 20, 2010
1518
1540
1505
1524
0
+13.36(+0.88%)
Apr 19, 2010
1543
1558
1484
1511
0
-38.83(-2.51%)
Apr 16, 2010
1556
1571
1537
1550
0
-9.60(-0.62%)
Apr 15, 2010
1549
1570
1539
1559
0
+7.65(+0.49%)
Apr 14, 2010
1546
1561
1537
1551
0
+10.97(+0.71%)
Apr 13, 2010
1498
1549
1489
1540
0
+40.65(+2.71%)
Apr 12, 2010
1490
1507
1488
1500
0
+7.85(+0.53%)
Apr 09, 2010
1490
1502
1465
1492
0
+6.00(+0.40%)
Apr 08, 2010
1487
1501
1468
1486
0
-5.70(-0.38%)
Apr 07, 2010
1506
1516
1474
1492
0
-16.21(-1.07%)
Apr 06, 2010
1487
1511
1478
1508
0
+10.78(+0.72%)
Apr 05, 2010
1466
1512
1459
1497
0
+36.57(+2.50%)
Apr 01, 2010
1461
1461
1461
0
+31.12(+2.18%)
Mar 31, 2010
1442
1457
1427
1429
0
-14.47(-1.00%)
Mar 30, 2010
1448
1467
1430
1444
0
-5.59(-0.39%)
Mar 29, 2010
1447
1460
1431
1450
0
+5.28(+0.37%)
Mar 26, 2010
1436
1461
1430
1444
0
+17.21(+1.21%)
Mar 25, 2010
1453
1466
1424
1427
0
-14.17(-0.98%)
Mar 24, 2010
1470
1492
1428
1441
0
-36.24(-2.45%)
Mar 23, 2010
1453
1483
1445
1477
0
+16.43(+1.12%)
Mar 22, 2010
1420
1473
1409
1461
0
+22.15(+1.54%)
Mar 19, 2010
1485
1498
1436
1439
0
-38.98(-2.64%)
Mar 18, 2010
1468
1497
1465
1478
0
+1.37(+0.09%)
Mar 17, 2010
1479
1504
1465
1476
0
-87.80(-5.61%)
Mar 16, 2010
1564
1585
1543
1564
0
-12.85(-0.81%)
Mar 15, 2010
1564
1587
1547
1577
0
-6.44(-0.41%)
Mar 12, 2010
1607
1617
1572
1584
0
-21.66(-1.35%)
Mar 11, 2010
1593
1613
1577
1605
0
+2.19(+0.14%)
Mar 10, 2010
1606
1631
1580
1603
0
+1.33(+0.08%)
Mar 09, 2010
1585
1618
1567
1602
0
+14.20(+0.89%)
Mar 08, 2010
1587
1592
1571
1587
0
+8.10(+0.51%)
Mar 05, 2010
1546
1587
1535
1579
0
+47.15(+3.08%)
Mar 04, 2010
1536
1549
1514
1532
0
-2.52(-0.16%)
Mar 03, 2010
1547
1556
1524
1535
0
-2.31(-0.15%)
Mar 02, 2010
1521
1555
1512
1537
0
+17.80(+1.17%)
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.