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
Resorts & Casinos Sector
(CIX:
MSECTOR711
)
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 29, 2012
3747
3804
3717
3758
0
+78.19(+2.12%)
Feb 28, 2012
3611
3706
3579
3680
0
+77.03(+2.14%)
Feb 27, 2012
3622
3656
3591
3603
0
-33.95(-0.93%)
Feb 24, 2012
3628
3678
3611
3637
0
+6.99(+0.19%)
Feb 23, 2012
3634
3659
3578
3630
0
+2.68(+0.07%)
Feb 22, 2012
3617
3670
3598
3627
0
-12.28(-0.34%)
Feb 21, 2012
3662
3704
3607
3640
0
+45.87(+1.28%)
Feb 20, 2012
3652
3667
3586
3594
0
-0.01(-0.00%)
Feb 17, 2012
3652
3667
3586
3594
0
-16.98(-0.47%)
Feb 16, 2012
3541
3619
3516
3611
0
+66.52(+1.88%)
Feb 15, 2012
3550
3607
3534
3544
0
+13.45(+0.38%)
Feb 14, 2012
3497
3561
3476
3531
0
+12.62(+0.36%)
Feb 13, 2012
3537
3565
3480
3518
0
-15.27(-0.43%)
Feb 10, 2012
3530
3578
3501
3533
0
-42.65(-1.19%)
Feb 09, 2012
3565
3623
3532
3576
0
+12.03(+0.34%)
Feb 08, 2012
3517
3572
3500
3564
0
+68.86(+1.97%)
Feb 07, 2012
3510
3553
3477
3495
0
-24.99(-0.71%)
Feb 06, 2012
3535
3586
3492
3520
0
-47.52(-1.33%)
Feb 03, 2012
3548
3598
3484
3568
0
+12.69(+0.36%)
Feb 02, 2012
3516
3593
3453
3555
0
+60.35(+1.73%)
Feb 01, 2012
3440
3514
3412
3495
0
+90.85(+2.67%)
Jan 31, 2012
3445
3458
3374
3404
0
-2.87(-0.08%)
Jan 30, 2012
3404
3449
3332
3407
0
-58.90(-1.70%)
Jan 27, 2012
3430
3490
3409
3466
0
+22.32(+0.65%)
Jan 26, 2012
3488
3556
3416
3443
0
-22.68(-0.65%)
Jan 25, 2012
3382
3482
3367
3466
0
+80.78(+2.39%)
Jan 24, 2012
3355
3407
3325
3385
0
+3.51(+0.10%)
Jan 23, 2012
3319
3412
3299
3382
0
+78.42(+2.37%)
Jan 20, 2012
3320
3353
3282
3303
0
-30.21(-0.91%)
Jan 19, 2012
3341
3376
3308
3333
0
+21.93(+0.66%)
Jan 18, 2012
3239
3326
3221
3312
0
+71.97(+2.22%)
Jan 17, 2012
3232
3286
3215
3240
0
+36.28(+1.13%)
Jan 16, 2012
3140
3229
3121
3203
0
+0.00(+0.00%)
Jan 13, 2012
3140
3229
3121
3203
0
+21.28(+0.67%)
Jan 12, 2012
3122
3209
3074
3182
0
+15.06(+0.48%)
Jan 11, 2012
3063
3177
3052
3167
0
+88.54(+2.88%)
Jan 10, 2012
3060
3103
3029
3078
0
+84.63(+2.83%)
Jan 09, 2012
3010
3033
2970
2994
0
+12.71(+0.43%)
Jan 06, 2012
3057
3066
2957
2981
0
-68.90(-2.26%)
Jan 05, 2012
3049
3083
3007
3050
0
-25.19(-0.82%)
Jan 04, 2012
3098
3113
3056
3075
0
+61.41(+2.04%)
Dec 30, 2011
2993
3038
2986
3014
0
+10.43(+0.35%)
Dec 29, 2011
2994
3027
2958
3003
0
+24.22(+0.81%)
Dec 28, 2011
3083
3092
2967
2979
0
-106.77(-3.46%)
Dec 27, 2011
3036
3112
3014
3086
0
+56.34(+1.86%)
Dec 23, 2011
2981
3034
2971
3030
0
+59.08(+1.99%)
Dec 21, 2011
2931
2983
2897
2970
0
+24.57(+0.83%)
Dec 20, 2011
2872
2961
2853
2946
0
+134.83(+4.80%)
Dec 19, 2011
2938
2959
2801
2811
0
-77.00(-2.67%)
Dec 16, 2011
2874
2931
2855
2888
0
+41.88(+1.47%)
Dec 15, 2011
2877
2898
2785
2846
0
+25.85(+0.92%)
Dec 14, 2011
2854
2870
2771
2820
0
-47.12(-1.64%)
Dec 13, 2011
2986
3016
2847
2867
0
-90.13(-3.05%)
Dec 12, 2011
2972
2994
2920
2958
0
-67.18(-2.22%)
Dec 09, 2011
3018
3059
2979
3025
0
+47.00(+1.58%)
Dec 08, 2011
3076
3118
2969
2978
0
-150.80(-4.82%)
Dec 07, 2011
3096
3145
3049
3129
0
+5.94(+0.19%)
Dec 06, 2011
3155
3193
3097
3123
0
-46.69(-1.47%)
Dec 05, 2011
3230
3241
3137
3169
0
-2.69(-0.08%)
Dec 02, 2011
3238
3256
3164
3172
0
-23.28(-0.73%)
Dec 01, 2011
3187
3246
3147
3195
0
-13.33(-0.42%)
Nov 30, 2011
3109
3216
3082
3209
0
+237.33(+7.99%)
Nov 29, 2011
3061
3086
2962
2971
0
-91.32(-2.98%)
Nov 28, 2011
3011
3093
2993
3063
0
+182.37(+6.33%)
Nov 25, 2011
2878
2946
2868
2880
0
-12.30(-0.43%)
Nov 24, 2011
2972
2999
2884
2893
0
+0.00(+0.00%)
Nov 23, 2011
2972
2999
2884
2893
0
-121.58(-4.03%)
Nov 22, 2011
2952
3043
2928
3014
0
+44.70(+1.51%)
Nov 21, 2011
3019
3049
2924
2969
0
-145.52(-4.67%)
Nov 18, 2011
3170
3192
3093
3115
0
-7.94(-0.25%)
Nov 17, 2011
3222
3245
3091
3123
0
-78.66(-2.46%)
Nov 16, 2011
3237
3286
3196
3202
0
-73.68(-2.25%)
Nov 15, 2011
3244
3312
3209
3275
0
+11.27(+0.35%)
Nov 14, 2011
3198
3318
3180
3264
0
+53.18(+1.66%)
Nov 11, 2011
3121
3233
3077
3211
0
+116.09(+3.75%)
Nov 10, 2011
3221
3233
3031
3095
0
-120.51(-3.75%)
Nov 09, 2011
3281
3316
3200
3215
0
-145.99(-4.34%)
Nov 08, 2011
3358
3393
3285
3361
0
+32.48(+0.98%)
Nov 07, 2011
3375
3413
3281
3329
0
-54.35(-1.61%)
Nov 04, 2011
3384
3446
3342
3383
0
-28.92(-0.85%)
Nov 03, 2011
3434
3448
3298
3412
0
+10.26(+0.30%)
Nov 02, 2011
3419
3481
3355
3402
0
+89.48(+2.70%)
Nov 01, 2011
3236
3377
3204
3312
0
-46.25(-1.38%)
Oct 31, 2011
3388
3476
3352
3358
0
-109.61(-3.16%)
Oct 28, 2011
3421
3566
3399
3468
0
+111.38(+3.32%)
Oct 27, 2011
3327
3392
3243
3357
0
+182.01(+5.73%)
Oct 26, 2011
3163
3204
3031
3175
0
+97.06(+3.15%)
Oct 25, 2011
3195
3210
3063
3078
0
-139.49(-4.34%)
Oct 24, 2011
3063
3227
3046
3217
0
+206.51(+6.86%)
Oct 21, 2011
3072
3106
2922
3011
0
-15.38(-0.51%)
Oct 20, 2011
3087
3116
2945
3026
0
-120.63(-3.83%)
Oct 19, 2011
3273
3330
3132
3147
0
-150.42(-4.56%)
Oct 18, 2011
3212
3326
3122
3297
0
+55.05(+1.70%)
Oct 17, 2011
3239
3318
3212
3242
0
-23.12(-0.71%)
Oct 14, 2011
3264
3284
3161
3265
0
+79.98(+2.51%)
Oct 13, 2011
3231
3278
3100
3185
0
-64.36(-1.98%)
Oct 12, 2011
3298
3339
3221
3250
0
+10.08(+0.31%)
Oct 11, 2011
3204
3307
3164
3239
0
+3.93(+0.12%)
Oct 10, 2011
3086
3253
3079
3235
0
+217.59(+7.21%)
Oct 07, 2011
3126
3162
2973
3018
0
-46.53(-1.52%)
Oct 06, 2011
3021
3074
2943
3064
0
+198.81(+6.94%)
Oct 05, 2011
2802
2881
2728
2866
0
+57.85(+2.06%)
Oct 04, 2011
2630
2817
2560
2808
0
+180.75(+6.88%)
Oct 03, 2011
2673
2796
2603
2627
0
-147.68(-5.32%)
Sep 30, 2011
2898
2934
2722
2775
0
-217.15(-7.26%)
Sep 29, 2011
3238
3249
2903
2992
0
-170.97(-5.41%)
Sep 28, 2011
3270
3320
3150
3163
0
-99.05(-3.04%)
Sep 27, 2011
3290
3364
3236
3262
0
+76.87(+2.41%)
Sep 26, 2011
3244
3258
2983
3185
0
-28.17(-0.88%)
Sep 23, 2011
3193
3305
3173
3213
0
+1.20(+0.04%)
Sep 22, 2011
3291
3351
3138
3212
0
-213.42(-6.23%)
Sep 21, 2011
3548
3608
3416
3425
0
-84.87(-2.42%)
Sep 20, 2011
3593
3670
3495
3510
0
-67.38(-1.88%)
Sep 19, 2011
3401
3605
3376
3578
0
+109.17(+3.15%)
Sep 16, 2011
3473
3500
3416
3468
0
+10.88(+0.31%)
Sep 15, 2011
3478
3490
3375
3458
0
+13.45(+0.39%)
Sep 14, 2011
3498
3527
3417
3444
0
-29.25(-0.84%)
Sep 13, 2011
3468
3502
3405
3473
0
+14.33(+0.41%)
Sep 12, 2011
3351
3493
3331
3459
0
+56.54(+1.66%)
Sep 09, 2011
3467
3514
3357
3403
0
-79.54(-2.28%)
Sep 08, 2011
3510
3578
3447
3482
0
-51.59(-1.46%)
Sep 07, 2011
3502
3548
3468
3534
0
+133.13(+3.91%)
Sep 06, 2011
3249
3412
3228
3401
0
+30.44(+0.90%)
Sep 05, 2011
3399
3447
3336
3370
0
-0.01(-0.00%)
Sep 02, 2011
3399
3447
3336
3370
0
-116.33(-3.34%)
Sep 01, 2011
3551
3595
3469
3486
0
-31.67(-0.90%)
Aug 31, 2011
3594
3611
3462
3518
0
-25.00(-0.71%)
Aug 30, 2011
3412
3582
3396
3543
0
+114.92(+3.35%)
Aug 29, 2011
3340
3440
3309
3428
0
+161.66(+4.95%)
Aug 26, 2011
3121
3282
3095
3267
0
+114.81(+3.64%)
Aug 25, 2011
3281
3318
3135
3152
0
-112.88(-3.46%)
Aug 24, 2011
3192
3300
3152
3265
0
+56.92(+1.77%)
Aug 23, 2011
3087
3219
3032
3208
0
+172.44(+5.68%)
Aug 22, 2011
3193
3206
3012
3035
0
-60.87(-1.97%)
Aug 19, 2011
3073
3226
3040
3096
0
-83.03(-2.61%)
Aug 18, 2011
3248
3288
3111
3179
0
-239.66(-7.01%)
Aug 17, 2011
3435
3495
3382
3419
0
+5.23(+0.15%)
Aug 16, 2011
3438
3491
3366
3414
0
-70.39(-2.02%)
Aug 15, 2011
3425
3504
3391
3484
0
+111.06(+3.29%)
Aug 12, 2011
3380
3430
3299
3373
0
+76.31(+2.31%)
Aug 11, 2011
3119
3352
3062
3297
0
+230.36(+7.51%)
Aug 10, 2011
3093
3222
3020
3066
0
-97.13(-3.07%)
Aug 09, 2011
3111
3201
2887
3163
0
+219.49(+7.46%)
Aug 08, 2011
3108
3193
2839
2944
0
-347.91(-10.57%)
Aug 05, 2011
3425
3453
3076
3292
0
-70.14(-2.09%)
Aug 04, 2011
3588
3627
3349
3362
0
-296.79(-8.11%)
Aug 03, 2011
3597
3675
3436
3659
0
+91.92(+2.58%)
Aug 02, 2011
3765
3810
3559
3567
0
-215.95(-5.71%)
Aug 01, 2011
3831
3862
3728
3783
0
+53.63(+1.44%)
Jul 29, 2011
3691
3769
3632
3729
0
-17.41(-0.46%)
Jul 28, 2011
3790
3831
3722
3746
0
-40.36(-1.07%)
Jul 27, 2011
3877
3893
3764
3787
0
-10.07(-0.27%)
Jul 26, 2011
3791
3821
3751
3797
0
+2.38(+0.06%)
Jul 25, 2011
3795
3834
3765
3795
0
-32.22(-0.84%)
Jul 22, 2011
3846
3858
3794
3827
0
+44.51(+1.18%)
Jul 21, 2011
3733
3820
3716
3782
0
+76.32(+2.06%)
Jul 20, 2011
3727
3739
3647
3706
0
-0.46(-0.01%)
Jul 19, 2011
3741
3793
3646
3706
0
+56.49(+1.55%)
Jul 18, 2011
3660
3708
3603
3650
0
-27.05(-0.74%)
Jul 15, 2011
3648
3689
3603
3677
0
+57.67(+1.59%)
Jul 14, 2011
3619
3662
3563
3619
0
+20.46(+0.57%)
Jul 13, 2011
3589
3674
3567
3599
0
+56.27(+1.59%)
Jul 12, 2011
3547
3619
3520
3543
0
-21.66(-0.61%)
Jul 11, 2011
3654
3713
3541
3564
0
-141.07(-3.81%)
Jul 08, 2011
3570
3719
3552
3705
0
+65.44(+1.80%)
Jul 07, 2011
3587
3684
3554
3640
0
+96.38(+2.72%)
Jul 06, 2011
3522
3567
3492
3543
0
+6.26(+0.18%)
Jul 05, 2011
3514
3554
3462
3537
0
+22.84(+0.65%)
Jul 04, 2011
3404
3537
3382
3514
0
+0.00(+0.00%)
Jul 01, 2011
3404
3537
3382
3514
0
+135.49(+4.01%)
Jun 30, 2011
3338
3418
3326
3379
0
+54.31(+1.63%)
Jun 29, 2011
3363
3387
3285
3325
0
+4.33(+0.13%)
Jun 28, 2011
3216
3338
3209
3320
0
+125.58(+3.93%)
Jun 27, 2011
3124
3217
3102
3195
0
+67.86(+2.17%)
Jun 24, 2011
3159
3187
3096
3127
0
-21.20(-0.67%)
Jun 23, 2011
3073
3153
3036
3148
0
+25.96(+0.83%)
Jun 22, 2011
3141
3199
3105
3122
0
-25.93(-0.82%)
Jun 21, 2011
3071
3172
3054
3148
0
+100.24(+3.29%)
Jun 20, 2011
3042
3065
3004
3048
0
+2.71(+0.09%)
Jun 17, 2011
3111
3131
3025
3045
0
-24.89(-0.81%)
Jun 16, 2011
3108
3153
3020
3070
0
-33.51(-1.08%)
Jun 15, 2011
3113
3172
3080
3103
0
-46.23(-1.47%)
Jun 14, 2011
3120
3174
3096
3150
0
+79.15(+2.58%)
Jun 13, 2011
3100
3146
3032
3070
0
-8.03(-0.26%)
Jun 10, 2011
3148
3155
3035
3079
0
-81.42(-2.58%)
Jun 09, 2011
3184
3210
3128
3160
0
-10.45(-0.33%)
Jun 08, 2011
3208
3241
3151
3170
0
-31.21(-0.97%)
Jun 07, 2011
3269
3303
3187
3202
0
-39.74(-1.23%)
Jun 06, 2011
3344
3387
3232
3241
0
-104.67(-3.13%)
Jun 03, 2011
3354
3406
3309
3346
0
+105.09(+3.24%)
May 24, 2011
3278
3293
3216
3241
0
-10.85(-0.33%)
May 23, 2011
3293
3310
3229
3252
0
-100.33(-2.99%)
May 20, 2011
3380
3405
3338
3352
0
-29.71(-0.88%)
May 19, 2011
3393
3422
3347
3382
0
+33.73(+1.01%)
May 18, 2011
3314
3385
3291
3348
0
+60.10(+1.83%)
May 17, 2011
3266
3310
3208
3288
0
+29.46(+0.90%)
May 16, 2011
3394
3420
3247
3259
0
-126.50(-3.74%)
May 13, 2011
3427
3473
3371
3385
0
-16.69(-0.49%)
May 12, 2011
3422
3450
3376
3402
0
-50.69(-1.47%)
May 11, 2011
3450
3525
3401
3452
0
+12.33(+0.36%)
May 10, 2011
3404
3460
3377
3440
0
+51.89(+1.53%)
May 09, 2011
3394
3433
3368
3388
0
+12.55(+0.37%)
May 06, 2011
3397
3454
3355
3376
0
+26.92(+0.80%)
May 05, 2011
3318
3409
3296
3349
0
+27.59(+0.83%)
May 04, 2011
3352
3419
3267
3321
0
-116.75(-3.40%)
May 03, 2011
3517
3540
3398
3438
0
-80.05(-2.28%)
May 02, 2011
3518
3554
3503
3518
0
+28.11(+0.81%)
Apr 29, 2011
3443
3514
3414
3490
0
+52.89(+1.54%)
Apr 28, 2011
3448
3485
3404
3437
0
-18.42(-0.53%)
Apr 27, 2011
3440
3467
3389
3455
0
+17.31(+0.50%)
Apr 26, 2011
3465
3468
3403
3438
0
-14.02(-0.41%)
Apr 25, 2011
3459
3478
3424
3452
0
-0.91(-0.03%)
Apr 21, 2011
3449
3486
3408
3453
0
+14.01(+0.41%)
Apr 20, 2011
3432
3497
3395
3439
0
+92.45(+2.76%)
Apr 19, 2011
3406
3415
3306
3347
0
-39.50(-1.17%)
Apr 18, 2011
3268
3398
3215
3386
0
+73.94(+2.23%)
Apr 15, 2011
3297
3352
3273
3312
0
+20.94(+0.64%)
Apr 14, 2011
3264
3310
3241
3291
0
+4.00(+0.12%)
Apr 13, 2011
3232
3311
3220
3287
0
+108.61(+3.42%)
Apr 12, 2011
3178
3202
3125
3179
0
-40.10(-1.25%)
Apr 11, 2011
3261
3278
3195
3219
0
-38.25(-1.17%)
Apr 08, 2011
3314
3324
3237
3257
0
-49.84(-1.51%)
Apr 07, 2011
3295
3344
3258
3307
0
+24.19(+0.74%)
Apr 06, 2011
3301
3328
3238
3283
0
+7.80(+0.24%)
Apr 05, 2011
3222
3295
3196
3275
0
+36.93(+1.14%)
Apr 04, 2011
3256
3286
3198
3238
0
+20.74(+0.64%)
Apr 01, 2011
3200
3267
3153
3217
0
+91.97(+2.94%)
Mar 31, 2011
3093
3142
3046
3125
0
-49.93(-1.57%)
Mar 30, 2011
3168
3181
3149
3175
0
+64.84(+2.08%)
Mar 29, 2011
3088
3128
3049
3110
0
+28.90(+0.94%)
Mar 28, 2011
3165
3170
3066
3081
0
-43.96(-1.41%)
Mar 25, 2011
3146
3184
3089
3125
0
+48.36(+1.57%)
Mar 24, 2011
2977
3088
2943
3077
0
+139.04(+4.73%)
Mar 23, 2011
2878
2956
2835
2938
0
+51.22(+1.77%)
Mar 22, 2011
2966
2986
2871
2887
0
-46.89(-1.60%)
Mar 21, 2011
2896
2956
2871
2934
0
+142.82(+5.12%)
Mar 18, 2011
2887
2898
2787
2791
0
-47.15(-1.66%)
Mar 17, 2011
2886
2896
2823
2838
0
+7.31(+0.26%)
Mar 16, 2011
2850
2919
2794
2831
0
-57.42(-1.99%)
Mar 15, 2011
2841
2906
2816
2888
0
-50.64(-1.72%)
Mar 14, 2011
2950
2987
2889
2939
0
-67.48(-2.24%)
Mar 11, 2011
2914
3024
2897
3006
0
+18.20(+0.61%)
Mar 10, 2011
3085
3105
2971
2988
0
-138.48(-4.43%)
Mar 09, 2011
3117
3167
3068
3126
0
+7.51(+0.24%)
Mar 08, 2011
3098
3149
3083
3119
0
+20.52(+0.66%)
Mar 07, 2011
3204
3212
3065
3098
0
-99.81(-3.12%)
Mar 04, 2011
3209
3233
3156
3198
0
+11.68(+0.37%)
Mar 03, 2011
3167
3225
3114
3186
0
+35.65(+1.13%)
Mar 02, 2011
3114
3177
3074
3151
0
+23.83(+0.76%)
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.