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 (%)
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%)
Dec 04, 2012
1244
1256
1231
1248
0
-6.51(-0.52%)
Nov 30, 2012
1246
1263
1240
1255
0
+7.30(+0.59%)
Nov 29, 2012
1254
1262
1236
1247
0
-5.58(-0.45%)
Nov 28, 2012
1228
1257
1214
1253
0
+22.86(+1.86%)
Nov 27, 2012
1227
1246
1219
1230
0
+1.37(+0.11%)
Nov 26, 2012
1220
1237
1214
1229
0
+6.16(+0.50%)
Nov 24, 2012
1211
1229
1206
1223
0
-0.06(-0.00%)
Nov 23, 2012
1211
1229
1206
1223
0
+16.34(+1.35%)
Nov 21, 2012
1206
1206
1206
0
+13.04(+1.09%)
Nov 20, 2012
1199
1205
1181
1193
0
-16.08(-1.33%)
Nov 19, 2012
1187
1213
1182
1209
0
+36.21(+3.09%)
Nov 16, 2012
1174
1185
1151
1173
0
-3.43(-0.29%)
Nov 15, 2012
1189
1200
1165
1177
0
-13.18(-1.11%)
Nov 14, 2012
1212
1222
1185
1190
0
-7.60(-0.63%)
Nov 13, 2012
1197
1215
1189
1197
0
-6.47(-0.54%)
Nov 12, 2012
1210
1219
1193
1204
0
-3.02(-0.25%)
Nov 09, 2012
1211
1230
1198
1207
0
-7.17(-0.59%)
Nov 08, 2012
1224
1239
1211
1214
0
-4.42(-0.36%)
Nov 07, 2012
1235
1246
1209
1218
0
-32.74(-2.62%)
Nov 06, 2012
1233
1257
1226
1251
0
+19.40(+1.57%)
Nov 05, 2012
1201
1242
1195
1232
0
+26.60(+2.21%)
Nov 02, 2012
1236
1240
1198
1205
0
-28.22(-2.29%)
Nov 01, 2012
1200
1239
1191
1233
0
+36.66(+3.06%)
Oct 31, 2012
1203
1212
1186
1197
0
+3.42(+0.29%)
Oct 26, 2012
1193
1193
1193
0
+4.11(+0.35%)
Oct 25, 2012
1190
1207
1176
1189
0
+6.30(+0.53%)
Oct 24, 2012
1204
1217
1173
1183
0
-12.39(-1.04%)
Oct 23, 2012
1171
1209
1165
1195
0
+31.50(+2.71%)
Oct 19, 2012
1186
1190
1157
1164
0
-27.52(-2.31%)
Oct 18, 2012
1206
1212
1183
1191
0
-19.42(-1.60%)
Oct 17, 2012
1205
1226
1196
1211
0
-2.67(-0.22%)
Oct 16, 2012
1191
1221
1183
1213
0
+30.66(+2.59%)
Oct 15, 2012
1170
1186
1164
1183
0
+14.57(+1.25%)
Oct 12, 2012
1169
1181
1159
1168
0
-0.93(-0.08%)
Oct 11, 2012
1176
1183
1163
1169
0
-1.35(-0.12%)
Oct 10, 2012
1175
1190
1164
1170
0
-21.36(-1.79%)
Oct 09, 2012
1199
1210
1181
1192
0
-15.75(-1.30%)
Oct 08, 2012
1204
1220
1198
1208
0
-12.20(-1.00%)
Oct 06, 2012
1228
1241
1212
1220
0
+0.00(+0.00%)
Oct 05, 2012
1221
1241
1212
1220
0
-7.58(-0.62%)
Oct 04, 2012
1217
1234
1206
1227
0
+16.04(+1.32%)
Oct 03, 2012
1220
1227
1202
1211
0
-3.53(-0.29%)
Oct 02, 2012
1218
1224
1200
1215
0
+8.73(+0.72%)
Oct 01, 2012
1215
1230
1197
1206
0
-1.85(-0.15%)
Sep 28, 2012
1214
1224
1199
1208
0
-13.08(-1.07%)
Sep 27, 2012
1204
1228
1193
1221
0
+19.05(+1.58%)
Sep 26, 2012
1212
1217
1187
1202
0
-14.73(-1.21%)
Sep 25, 2012
1248
1258
1214
1217
0
-21.27(-1.72%)
Sep 24, 2012
1241
1254
1230
1238
0
-16.07(-1.28%)
Sep 21, 2012
1265
1274
1249
1254
0
-4.46(-0.35%)
Sep 20, 2012
1263
1269
1247
1258
0
-10.14(-0.80%)
Sep 19, 2012
1272
1284
1260
1269
0
-6.06(-0.48%)
Sep 18, 2012
1269
1284
1260
1275
0
+2.48(+0.19%)
Sep 17, 2012
1291
1295
1263
1272
0
-15.06(-1.17%)
Sep 14, 2012
1279
1308
1270
1287
0
+21.45(+1.69%)
Sep 13, 2012
1257
1276
1242
1266
0
+12.30(+0.98%)
Sep 12, 2012
1256
1266
1242
1254
0
+5.01(+0.40%)
Sep 11, 2012
1246
1260
1234
1249
0
+7.11(+0.57%)
Sep 10, 2012
1250
1262
1236
1241
0
-10.58(-0.85%)
Sep 07, 2012
1252
1261
1237
1252
0
-6.94(-0.55%)
Sep 06, 2012
1224
1267
1219
1259
0
+44.71(+3.68%)
Sep 05, 2012
1221
1232
1205
1214
0
-4.58(-0.38%)
Sep 04, 2012
1238
1245
1199
1219
0
-34.92(-2.79%)
Aug 31, 2012
1254
1254
1254
0
+14.89(+1.20%)
Aug 30, 2012
1255
1260
1234
1239
0
-24.17(-1.91%)
Aug 29, 2012
1264
1274
1250
1263
0
+1.14(+0.09%)
Aug 27, 2012
1270
1278
1253
1262
0
-4.09(-0.32%)
Aug 24, 2012
1253
1271
1245
1266
0
+12.94(+1.03%)
Aug 23, 2012
1258
1267
1240
1253
0
-6.04(-0.48%)
Aug 22, 2012
1260
1269
1245
1259
0
-5.05(-0.40%)
Aug 21, 2012
1265
1280
1255
1264
0
+3.17(+0.25%)
Aug 20, 2012
1263
1271
1245
1261
0
-4.44(-0.35%)
Aug 17, 2012
1271
1277
1255
1265
0
-2.28(-0.18%)
Aug 16, 2012
1256
1274
1247
1268
0
+15.28(+1.22%)
Aug 15, 2012
1246
1265
1241
1252
0
+4.41(+0.35%)
Aug 14, 2012
1257
1267
1239
1248
0
-6.18(-0.49%)
Aug 13, 2012
1255
1261
1238
1254
0
-4.16(-0.33%)
Aug 11, 2012
1257
1269
1242
1258
0
+0.00(+0.00%)
Aug 10, 2012
1257
1269
1242
1258
0
+0.96(+0.08%)
Aug 09, 2012
1245
1266
1241
1257
0
+11.67(+0.94%)
Aug 08, 2012
1241
1256
1234
1246
0
-1.34(-0.11%)
Aug 07, 2012
1230
1263
1227
1247
0
+23.73(+1.94%)
Aug 06, 2012
1220
1237
1210
1223
0
+5.51(+0.45%)
Aug 03, 2012
1209
1229
1190
1218
0
+28.53(+2.40%)
Aug 02, 2012
1183
1210
1170
1189
0
-1.31(-0.11%)
Aug 01, 2012
1198
1207
1176
1191
0
-0.08(-0.01%)
Jul 31, 2012
1186
1208
1177
1191
0
+12.43(+1.05%)
Jul 30, 2012
1189
1202
1166
1178
0
-12.75(-1.07%)
Jul 27, 2012
1166
1198
1158
1191
0
+31.21(+2.69%)
Jul 26, 2012
1156
1179
1140
1160
0
+30.55(+2.71%)
Jul 25, 2012
1113
1155
1105
1129
0
+55.84(+5.20%)
Jul 24, 2012
1088
1093
1062
1073
0
-14.49(-1.33%)
Jul 23, 2012
1077
1096
1059
1088
0
-13.73(-1.25%)
Jul 20, 2012
1114
1120
1095
1102
0
-18.68(-1.67%)
Jul 19, 2012
1106
1136
1098
1120
0
+16.73(+1.52%)
Jul 18, 2012
1066
1114
1061
1104
0
+37.18(+3.49%)
Jul 17, 2012
1086
1090
1048
1066
0
-14.29(-1.32%)
Jul 16, 2012
1085
1094
1065
1081
0
-7.08(-0.65%)
Jul 14, 2012
1076
1094
1072
1088
0
+0.00(+0.00%)
Jul 13, 2012
1076
1094
1072
1088
0
+14.26(+1.33%)
Jul 12, 2012
1078
1084
1059
1073
0
-17.00(-1.56%)
Jul 11, 2012
1097
1108
1081
1090
0
-0.21(-0.02%)
Jul 10, 2012
1113
1127
1083
1091
0
-24.04(-2.16%)
Jul 09, 2012
1125
1132
1106
1115
0
-15.88(-1.40%)
Jul 06, 2012
1153
1159
1119
1131
0
-31.27(-2.69%)
Jul 05, 2012
1163
1174
1147
1162
0
-6.50(-0.56%)
Jul 03, 2012
1168
1168
1168
0
+16.77(+1.46%)
Jul 02, 2012
1162
1169
1140
1152
0
-5.64(-0.49%)
Jun 30, 2012
1138
1162
1133
1157
0
-0.27(-0.02%)
Jun 29, 2012
1138
1162
1133
1157
0
+41.48(+3.72%)
Jun 28, 2012
1113
1126
1099
1116
0
-6.77(-0.60%)
Jun 27, 2012
1110
1132
1105
1123
0
+16.31(+1.47%)
Jun 26, 2012
1106
1119
1089
1106
0
+1.99(+0.18%)
Jun 25, 2012
1130
1134
1099
1104
0
-36.54(-3.20%)
Jun 22, 2012
1128
1147
1120
1141
0
+19.61(+1.75%)
Jun 21, 2012
1163
1166
1118
1121
0
-41.58(-3.58%)
Jun 20, 2012
1161
1174
1149
1163
0
+7.91(+0.68%)
Jun 19, 2012
1146
1165
1136
1155
0
+24.20(+2.14%)
Jun 18, 2012
1110
1141
1104
1131
0
+14.91(+1.34%)
Jun 15, 2012
1098
1119
1092
1116
0
+19.04(+1.74%)
Jun 14, 2012
1112
1119
1085
1097
0
-14.61(-1.31%)
Jun 13, 2012
1123
1132
1106
1112
0
-13.93(-1.24%)
Jun 12, 2012
1104
1131
1102
1125
0
+26.51(+2.41%)
Jun 11, 2012
1133
1139
1097
1099
0
-19.69(-1.76%)
Jun 08, 2012
1104
1122
1098
1119
0
+13.59(+1.23%)
Jun 07, 2012
1136
1145
1101
1105
0
-14.81(-1.32%)
Jun 06, 2012
1101
1126
1096
1120
0
+28.56(+2.62%)
Jun 05, 2012
1064
1097
1061
1091
0
+22.88(+2.14%)
Jun 04, 2012
1071
1084
1053
1068
0
-0.61(-0.06%)
Jun 02, 2012
1082
1095
1065
1069
0
+0.00(+0.00%)
Jun 01, 2012
1082
1095
1065
1069
0
-37.63(-3.40%)
May 31, 2012
1119
1123
1090
1107
0
-8.75(-0.78%)
May 30, 2012
1124
1130
1105
1115
0
-18.35(-1.62%)
May 29, 2012
1125
1140
1116
1134
0
+21.02(+1.89%)
May 25, 2012
1113
1113
1113
0
+11.27(+1.02%)
May 24, 2012
1118
1121
1091
1101
0
-9.84(-0.89%)
May 23, 2012
1093
1115
1079
1111
0
+9.97(+0.91%)
May 22, 2012
1113
1118
1090
1101
0
-11.62(-1.04%)
May 21, 2012
1090
1119
1083
1113
0
+28.23(+2.60%)
May 18, 2012
1112
1120
1080
1085
0
-25.07(-2.26%)
May 17, 2012
1126
1136
1107
1110
0
-16.51(-1.47%)
May 16, 2012
1142
1150
1121
1126
0
-9.37(-0.83%)
May 15, 2012
1141
1157
1124
1136
0
-8.12(-0.71%)
May 14, 2012
1142
1155
1129
1144
0
-12.04(-1.04%)
May 11, 2012
1155
1177
1149
1156
0
+8.03(+0.70%)
May 10, 2012
1163
1167
1136
1148
0
-1.07(-0.09%)
May 09, 2012
1130
1158
1117
1149
0
+1.23(+0.11%)
May 08, 2012
1152
1163
1124
1148
0
-15.73(-1.35%)
May 07, 2012
1163
1179
1155
1163
0
-1.92(-0.16%)
May 04, 2012
1184
1194
1161
1165
0
-27.12(-2.27%)
May 03, 2012
1213
1220
1184
1192
0
-21.25(-1.75%)
May 02, 2012
1209
1225
1195
1214
0
-5.77(-0.47%)
May 01, 2012
1218
1241
1212
1219
0
-2.64(-0.22%)
Apr 30, 2012
1221
1234
1210
1222
0
-5.05(-0.41%)
Apr 27, 2012
1237
1244
1216
1227
0
-2.03(-0.17%)
Apr 26, 2012
1220
1244
1207
1229
0
+24.19(+2.01%)
Apr 25, 2012
1205
1219
1183
1205
0
+21.08(+1.78%)
Apr 24, 2012
1206
1213
1179
1184
0
-30.93(-2.55%)
Apr 23, 2012
1217
1226
1198
1215
0
-16.88(-1.37%)
Apr 20, 2012
1273
1278
1228
1232
0
-44.15(-3.46%)
Apr 19, 2012
1281
1308
1266
1276
0
-10.69(-0.83%)
Apr 18, 2012
1287
1299
1272
1287
0
-3.90(-0.30%)
Apr 17, 2012
1276
1302
1269
1290
0
+26.96(+2.13%)
Apr 16, 2012
1280
1288
1255
1263
0
-1.31(-0.10%)
Apr 13, 2012
1286
1291
1262
1265
0
-27.11(-2.10%)
Apr 12, 2012
1274
1300
1267
1292
0
+22.68(+1.79%)
Apr 11, 2012
1262
1286
1256
1269
0
+24.07(+1.93%)
Apr 10, 2012
1257
1274
1239
1245
0
-17.38(-1.38%)
Apr 09, 2012
1265
1272
1251
1263
0
-21.35(-1.66%)
Apr 05, 2012
1275
1294
1268
1284
0
+2.58(+0.20%)
Apr 04, 2012
1294
1302
1270
1281
0
-28.16(-2.15%)
Apr 03, 2012
1329
1334
1302
1309
0
-22.46(-1.69%)
Apr 02, 2012
1332
1344
1314
1332
0
+1.73(+0.13%)
Mar 30, 2012
1330
1341
1315
1330
0
+8.37(+0.63%)
Mar 29, 2012
1311
1326
1300
1322
0
+2.55(+0.19%)
Mar 28, 2012
1328
1336
1305
1319
0
-7.15(-0.54%)
Mar 27, 2012
1331
1342
1322
1326
0
-4.28(-0.32%)
Mar 26, 2012
1326
1338
1315
1331
0
+17.55(+1.34%)
Mar 23, 2012
1307
1321
1296
1313
0
-0.16(-0.01%)
Mar 22, 2012
1310
1325
1302
1313
0
-5.38(-0.41%)
Mar 21, 2012
1319
1332
1307
1319
0
+2.68(+0.20%)
Mar 20, 2012
1319
1329
1300
1316
0
-9.53(-0.72%)
Mar 19, 2012
1323
1335
1311
1326
0
+2.87(+0.22%)
Mar 16, 2012
1326
1336
1313
1323
0
+3.22(+0.24%)
Mar 15, 2012
1305
1328
1298
1319
0
+14.83(+1.14%)
Mar 14, 2012
1311
1329
1294
1305
0
-1.87(-0.14%)
Mar 13, 2012
1293
1310
1287
1306
0
+20.94(+1.63%)
Mar 12, 2012
1299
1305
1279
1286
0
-15.66(-1.20%)
Mar 09, 2012
1289
1309
1283
1301
0
+10.93(+0.85%)
Mar 08, 2012
1283
1300
1274
1290
0
+21.44(+1.69%)
Mar 07, 2012
1266
1283
1252
1269
0
+7.58(+0.60%)
Mar 06, 2012
1249
1269
1240
1261
0
-3.71(-0.29%)
Mar 05, 2012
1288
1292
1255
1265
0
-27.67(-2.14%)
Mar 02, 2012
1304
1320
1285
1293
0
-19.22(-1.47%)
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.