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
Regional - Northeast Banks Sector
(CIX:
MSECTOR411
)
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
1421
1432
1412
1419
0
-5.32(-0.37%)
Feb 27, 2013
1410
1431
1409
1424
0
+6.77(+0.48%)
Feb 26, 2013
1401
1425
1400
1417
0
-17.82(-1.24%)
Feb 22, 2013
1426
1438
1419
1435
0
+20.91(+1.48%)
Feb 21, 2013
1425
1433
1408
1414
0
-12.69(-0.89%)
Feb 20, 2013
1426
1448
1425
1427
0
-7.81(-0.54%)
Feb 15, 2013
1435
1435
1435
0
+1.27(+0.09%)
Feb 14, 2013
1405
1442
1424
1433
0
-1.70(-0.12%)
Feb 13, 2013
1412
1442
1426
1435
0
-0.13(-0.01%)
Feb 12, 2013
1406
1440
1423
1435
0
+10.73(+0.75%)
Feb 11, 2013
1405
1437
1414
1425
0
+2.25(+0.16%)
Feb 08, 2013
1396
1427
1413
1422
0
+6.21(+0.44%)
Feb 07, 2013
1404
1427
1407
1416
0
-3.41(-0.24%)
Feb 06, 2013
1383
1424
1404
1420
0
+14.22(+1.01%)
Feb 04, 2013
1391
1417
1401
1405
0
-15.26(-1.07%)
Feb 01, 2013
1394
1426
1404
1421
0
+16.73(+1.19%)
Jan 31, 2013
1384
1412
1395
1404
0
-2.16(-0.15%)
Jan 30, 2013
1386
1417
1399
1406
0
-5.90(-0.42%)
Jan 29, 2013
1406
1419
1402
1412
0
-2.29(-0.16%)
Jan 28, 2013
1387
1422
1401
1414
0
-0.44(-0.03%)
Jan 25, 2013
1391
1424
1395
1415
0
+8.57(+0.61%)
Jan 24, 2013
1394
1417
1396
1406
0
+2.05(+0.15%)
Jan 23, 2013
1385
1413
1392
1404
0
-3.93(-0.28%)
Jan 22, 2013
1358
1416
1375
1408
0
+28.11(+2.04%)
Jan 18, 2013
1380
1380
1380
0
+29.49(+2.18%)
Jan 17, 2013
1337
1357
1338
1350
0
+11.69(+0.87%)
Jan 16, 2013
1321
1351
1329
1339
0
-11.44(-0.85%)
Jan 15, 2013
1342
1357
1337
1350
0
+2.37(+0.18%)
Jan 14, 2013
1315
1352
1333
1348
0
+5.15(+0.38%)
Jan 12, 2013
1330
1351
1330
1343
0
+0.00(+0.00%)
Jan 11, 2013
1330
1351
1330
1343
0
-2.12(-0.16%)
Jan 10, 2013
1319
1349
1332
1345
0
+11.80(+0.89%)
Jan 09, 2013
1309
1341
1325
1333
0
+4.70(+0.35%)
Jan 08, 2013
1313
1338
1318
1328
0
-7.28(-0.55%)
Jan 07, 2013
1334
1340
1322
1335
0
-3.88(-0.29%)
Jan 04, 2013
1320
1344
1314
1339
0
+22.01(+1.67%)
Jan 03, 2013
1311
1323
1304
1317
0
-0.09(-0.01%)
Jan 02, 2013
1285
1321
1281
1317
0
+37.24(+2.91%)
Dec 31, 2012
1280
1280
1280
0
+17.56(+1.39%)
Dec 28, 2012
1260
1275
1254
1263
0
-7.58(-0.60%)
Dec 27, 2012
1275
1280
1252
1270
0
-4.50(-0.35%)
Dec 26, 2012
1253
1286
1268
1275
0
-3.51(-0.27%)
Dec 24, 2012
1278
1278
1278
0
-4.82(-0.38%)
Dec 21, 2012
1260
1291
1265
1283
0
-8.45(-0.65%)
Dec 20, 2012
1268
1295
1278
1291
0
+5.55(+0.43%)
Dec 19, 2012
1274
1299
1280
1286
0
-6.36(-0.49%)
Dec 18, 2012
1258
1297
1271
1292
0
+15.62(+1.22%)
Dec 17, 2012
1234
1279
1252
1277
0
+24.70(+1.97%)
Dec 14, 2012
1223
1260
1246
1252
0
-1.88(-0.15%)
Dec 13, 2012
1244
1267
1248
1254
0
-4.45(-0.35%)
Dec 12, 2012
1235
1273
1252
1258
0
-1.88(-0.15%)
Dec 11, 2012
1230
1267
1249
1260
0
+6.77(+0.54%)
Dec 10, 2012
1241
1266
1243
1253
0
+0.40(+0.03%)
Dec 07, 2012
1252
1260
1241
1253
0
+2.34(+0.19%)
Dec 06, 2012
1240
1256
1238
1251
0
+1.96(+0.16%)
Dec 05, 2012
1225
1257
1239
1249
0
+4.00(+0.32%)
Dec 04, 2012
1230
1259
1237
1245
0
-4.20(-0.34%)
Nov 30, 2012
1247
1257
1238
1249
0
-0.24(-0.02%)
Nov 29, 2012
1223
1262
1241
1249
0
+0.79(+0.06%)
Nov 28, 2012
1231
1252
1233
1248
0
-0.37(-0.03%)
Nov 27, 2012
1234
1265
1244
1249
0
-8.07(-0.64%)
Nov 26, 2012
1245
1266
1246
1257
0
-9.65(-0.76%)
Nov 24, 2012
1218
1268
1250
1266
0
-0.15(-0.01%)
Nov 23, 2012
1218
1268
1250
1267
0
+16.85(+1.35%)
Nov 21, 2012
1250
1250
1250
0
+2.17(+0.17%)
Nov 20, 2012
1223
1255
1232
1248
0
+3.44(+0.28%)
Nov 19, 2012
1218
1250
1229
1244
0
+23.17(+1.90%)
Nov 16, 2012
1201
1233
1203
1221
0
+4.41(+0.36%)
Nov 15, 2012
1196
1229
1207
1217
0
+1.56(+0.13%)
Nov 14, 2012
1222
1241
1211
1215
0
-17.31(-1.40%)
Nov 13, 2012
1222
1251
1227
1232
0
-12.85(-1.03%)
Nov 12, 2012
1244
1254
1236
1245
0
+3.90(+0.31%)
Nov 09, 2012
1241
1257
1235
1241
0
-2.78(-0.22%)
Nov 08, 2012
1231
1270
1243
1244
0
-10.55(-0.84%)
Nov 07, 2012
1265
1288
1250
1255
0
-43.57(-3.36%)
Nov 06, 2012
1258
1304
1283
1298
0
+13.23(+1.03%)
Nov 05, 2012
1272
1292
1264
1285
0
+12.42(+0.98%)
Nov 02, 2012
1265
1296
1269
1273
0
-14.11(-1.10%)
Nov 01, 2012
1257
1295
1262
1287
0
+9.10(+0.71%)
Oct 31, 2012
1256
1285
1262
1278
0
+3.82(+0.30%)
Oct 26, 2012
1274
1274
1274
0
-7.77(-0.61%)
Oct 25, 2012
1260
1292
1268
1281
0
+7.09(+0.56%)
Oct 24, 2012
1250
1284
1266
1274
0
+5.97(+0.47%)
Oct 23, 2012
1240
1275
1251
1268
0
-0.53(-0.04%)
Oct 19, 2012
1274
1281
1261
1269
0
-9.44(-0.74%)
Oct 18, 2012
1275
1290
1263
1278
0
+0.75(+0.06%)
Oct 17, 2012
1225
1285
1247
1278
0
+30.03(+2.41%)
Oct 16, 2012
1216
1263
1221
1248
0
+13.51(+1.09%)
Oct 15, 2012
1216
1243
1224
1234
0
+4.98(+0.41%)
Oct 12, 2012
1219
1251
1222
1229
0
-22.80(-1.82%)
Oct 11, 2012
1228
1264
1245
1252
0
+6.88(+0.55%)
Oct 10, 2012
1220
1254
1235
1245
0
+8.27(+0.67%)
Oct 09, 2012
1224
1254
1234
1237
0
-13.47(-1.08%)
Oct 08, 2012
1210
1256
1243
1250
0
-3.13(-0.25%)
Oct 06, 2012
1259
1267
1246
1253
0
+0.00(+0.00%)
Oct 05, 2012
1235
1267
1246
1253
0
-0.24(-0.02%)
Oct 04, 2012
1227
1259
1240
1254
0
+12.24(+0.99%)
Oct 03, 2012
1218
1252
1233
1241
0
+0.68(+0.05%)
Oct 02, 2012
1244
1248
1232
1241
0
+1.87(+0.15%)
Oct 01, 2012
1244
1255
1231
1239
0
+2.56(+0.21%)
Sep 28, 2012
1211
1245
1226
1236
0
-4.01(-0.32%)
Sep 27, 2012
1220
1248
1226
1240
0
+5.79(+0.47%)
Sep 26, 2012
1226
1249
1228
1234
0
-8.87(-0.71%)
Sep 25, 2012
1244
1276
1242
1243
0
-18.77(-1.49%)
Sep 24, 2012
1226
1269
1243
1262
0
+1.92(+0.15%)
Sep 21, 2012
1243
1275
1253
1260
0
+6.54(+0.52%)
Sep 20, 2012
1224
1261
1239
1254
0
-4.64(-0.37%)
Sep 19, 2012
1231
1269
1252
1258
0
-2.63(-0.21%)
Sep 18, 2012
1222
1268
1250
1261
0
-0.73(-0.06%)
Sep 17, 2012
1248
1275
1255
1262
0
-10.77(-0.85%)
Sep 14, 2012
1240
1285
1253
1272
0
+12.40(+0.98%)
Sep 13, 2012
1213
1268
1229
1260
0
+20.85(+1.68%)
Sep 12, 2012
1208
1245
1229
1239
0
+2.96(+0.24%)
Sep 11, 2012
1204
1243
1222
1236
0
+7.33(+0.60%)
Sep 10, 2012
1194
1240
1219
1229
0
-4.70(-0.38%)
Sep 07, 2012
1231
1238
1224
1234
0
+6.49(+0.53%)
Sep 06, 2012
1187
1233
1209
1227
0
+21.52(+1.79%)
Sep 05, 2012
1174
1214
1195
1206
0
+2.99(+0.25%)
Sep 04, 2012
1162
1207
1185
1203
0
+9.20(+0.77%)
Aug 31, 2012
1193
1193
1193
0
+4.32(+0.36%)
Aug 30, 2012
1160
1197
1182
1189
0
-9.45(-0.79%)
Aug 29, 2012
1166
1204
1189
1199
0
+5.29(+0.44%)
Aug 27, 2012
1161
1205
1184
1193
0
+9.12(+0.77%)
Aug 24, 2012
1152
1190
1172
1184
0
+5.33(+0.45%)
Aug 23, 2012
1178
1194
1174
1179
0
-13.81(-1.16%)
Aug 22, 2012
1175
1204
1186
1193
0
-7.25(-0.60%)
Aug 21, 2012
1179
1216
1194
1200
0
-4.09(-0.34%)
Aug 20, 2012
1165
1208
1194
1204
0
+0.90(+0.07%)
Aug 17, 2012
1169
1205
1190
1203
0
+8.07(+0.68%)
Aug 16, 2012
1157
1200
1181
1195
0
+5.55(+0.47%)
Aug 15, 2012
1159
1194
1179
1189
0
+6.57(+0.56%)
Aug 14, 2012
1177
1200
1176
1183
0
-6.15(-0.52%)
Aug 13, 2012
1162
1195
1177
1189
0
-1.85(-0.16%)
Aug 11, 2012
1189
1196
1182
1191
0
+0.00(+0.00%)
Aug 10, 2012
1189
1196
1182
1191
0
-2.19(-0.18%)
Aug 09, 2012
1155
1200
1182
1193
0
+4.06(+0.34%)
Aug 08, 2012
1159
1194
1177
1189
0
+0.87(+0.07%)
Aug 07, 2012
1158
1199
1174
1188
0
+12.54(+1.07%)
Aug 06, 2012
1164
1190
1171
1176
0
-4.69(-0.40%)
Aug 03, 2012
1143
1187
1159
1180
0
+32.78(+2.86%)
Aug 02, 2012
1129
1158
1137
1147
0
-10.91(-0.94%)
Aug 01, 2012
1143
1181
1156
1158
0
-11.33(-0.97%)
Jul 31, 2012
1141
1179
1164
1170
0
+7.33(+0.63%)
Jul 30, 2012
1143
1175
1158
1162
0
-7.22(-0.62%)
Jul 27, 2012
1129
1177
1147
1170
0
+16.41(+1.42%)
Jul 26, 2012
1127
1164
1141
1153
0
+10.42(+0.91%)
Jul 25, 2012
1120
1156
1134
1143
0
-0.09(-0.01%)
Jul 24, 2012
1116
1157
1133
1143
0
-5.08(-0.44%)
Jul 23, 2012
1116
1156
1134
1148
0
-12.57(-1.08%)
Jul 20, 2012
1145
1183
1156
1160
0
-24.01(-2.03%)
Jul 19, 2012
1163
1201
1178
1185
0
-9.08(-0.76%)
Jul 18, 2012
1162
1204
1176
1194
0
+2.51(+0.21%)
Jul 17, 2012
1179
1211
1175
1191
0
-19.06(-1.58%)
Jul 16, 2012
1183
1219
1199
1210
0
-4.24(-0.35%)
Jul 14, 2012
1161
1217
1187
1214
0
+0.00(+0.00%)
Jul 13, 2012
1161
1217
1187
1214
0
+28.75(+2.42%)
Jul 12, 2012
1187
1194
1178
1186
0
-9.60(-0.80%)
Jul 11, 2012
1192
1203
1183
1195
0
+4.61(+0.39%)
Jul 10, 2012
1180
1209
1182
1191
0
-8.91(-0.74%)
Jul 09, 2012
1166
1208
1188
1200
0
-7.41(-0.61%)
Jul 06, 2012
1193
1219
1195
1207
0
-10.84(-0.89%)
Jul 05, 2012
1197
1228
1209
1218
0
-3.39(-0.28%)
Jul 03, 2012
1221
1221
1221
0
+9.50(+0.78%)
Jul 02, 2012
1180
1217
1193
1212
0
+8.24(+0.68%)
Jun 30, 2012
1171
1210
1188
1203
0
-0.84(-0.07%)
Jun 29, 2012
1171
1210
1188
1204
0
+30.62(+2.61%)
Jun 28, 2012
1133
1176
1148
1174
0
+1.12(+0.10%)
Jun 27, 2012
1129
1176
1150
1173
0
+15.33(+1.32%)
Jun 26, 2012
1124
1166
1147
1157
0
+2.55(+0.22%)
Jun 25, 2012
1133
1169
1148
1155
0
-25.53(-2.16%)
Jun 22, 2012
1135
1184
1161
1180
0
+21.50(+1.86%)
Jun 21, 2012
1184
1189
1155
1159
0
-22.06(-1.87%)
Jun 20, 2012
1151
1193
1169
1181
0
-4.63(-0.39%)
Jun 19, 2012
1170
1192
1166
1185
0
+17.95(+1.54%)
Jun 18, 2012
1141
1176
1160
1167
0
-6.52(-0.56%)
Jun 15, 2012
1128
1179
1157
1174
0
+12.57(+1.08%)
Jun 14, 2012
1123
1167
1146
1161
0
+9.41(+0.82%)
Jun 13, 2012
1126
1170
1145
1152
0
-6.40(-0.55%)
Jun 12, 2012
1147
1161
1138
1158
0
+14.40(+1.26%)
Jun 11, 2012
1131
1171
1139
1144
0
-7.68(-0.67%)
Jun 08, 2012
1137
1154
1130
1152
0
+11.70(+1.03%)
Jun 07, 2012
1113
1154
1133
1140
0
+12.01(+1.06%)
Jun 06, 2012
1091
1131
1107
1128
0
+23.94(+2.17%)
Jun 05, 2012
1095
1115
1093
1104
0
+3.03(+0.28%)
Jun 04, 2012
1111
1119
1093
1101
0
-8.38(-0.76%)
Jun 02, 2012
1102
1133
1106
1109
0
+0.00(+0.00%)
Jun 01, 2012
1102
1133
1106
1109
0
-38.08(-3.32%)
May 31, 2012
1147
1158
1131
1147
0
+0.44(+0.04%)
May 30, 2012
1159
1162
1143
1147
0
-20.55(-1.76%)
May 29, 2012
1137
1171
1152
1168
0
+14.15(+1.23%)
May 25, 2012
1153
1153
1153
0
-0.11(-0.01%)
May 24, 2012
1122
1160
1138
1153
0
+2.83(+0.25%)
May 23, 2012
1104
1155
1127
1151
0
+4.68(+0.41%)
May 22, 2012
1123
1167
1139
1146
0
-3.52(-0.31%)
May 21, 2012
1140
1156
1133
1150
0
+12.49(+1.10%)
May 18, 2012
1118
1158
1132
1137
0
-7.52(-0.66%)
May 17, 2012
1131
1166
1143
1145
0
-11.75(-1.02%)
May 16, 2012
1151
1186
1155
1156
0
-14.12(-1.21%)
May 15, 2012
1137
1187
1162
1170
0
-0.90(-0.08%)
May 14, 2012
1164
1190
1167
1171
0
-21.92(-1.84%)
May 11, 2012
1160
1206
1178
1193
0
-8.56(-0.71%)
May 10, 2012
1169
1213
1194
1202
0
+10.78(+0.91%)
May 09, 2012
1171
1205
1184
1191
0
-24.28(-2.00%)
May 08, 2012
1207
1223
1199
1215
0
-1.24(-0.10%)
May 07, 2012
1175
1227
1203
1217
0
+7.98(+0.66%)
May 04, 2012
1198
1227
1200
1209
0
-17.14(-1.40%)
May 03, 2012
1207
1240
1220
1226
0
-7.05(-0.57%)
May 02, 2012
1208
1240
1221
1233
0
-5.22(-0.42%)
May 01, 2012
1208
1258
1230
1238
0
+1.93(+0.16%)
Apr 30, 2012
1219
1248
1229
1236
0
-11.28(-0.90%)
Apr 27, 2012
1225
1256
1233
1247
0
+5.22(+0.42%)
Apr 26, 2012
1213
1248
1224
1242
0
+7.32(+0.59%)
Apr 25, 2012
1210
1244
1221
1235
0
+14.67(+1.20%)
Apr 24, 2012
1183
1226
1203
1220
0
+15.06(+1.25%)
Apr 23, 2012
1179
1214
1196
1205
0
-16.55(-1.35%)
Apr 20, 2012
1201
1236
1215
1222
0
+8.35(+0.69%)
Apr 19, 2012
1181
1229
1204
1213
0
-1.67(-0.14%)
Apr 18, 2012
1185
1228
1202
1215
0
-5.65(-0.46%)
Apr 17, 2012
1185
1228
1192
1221
0
+21.40(+1.78%)
Apr 16, 2012
1167
1209
1183
1199
0
+14.57(+1.23%)
Apr 13, 2012
1180
1211
1182
1185
0
-27.38(-2.26%)
Apr 12, 2012
1170
1216
1192
1212
0
+17.66(+1.48%)
Apr 11, 2012
1176
1202
1184
1194
0
+16.27(+1.38%)
Apr 10, 2012
1177
1205
1175
1178
0
-20.15(-1.68%)
Apr 09, 2012
1178
1207
1188
1198
0
-19.95(-1.64%)
Apr 05, 2012
1182
1227
1208
1218
0
-0.93(-0.08%)
Apr 04, 2012
1210
1236
1212
1219
0
-23.97(-1.93%)
Apr 03, 2012
1215
1249
1226
1243
0
-2.77(-0.22%)
Apr 02, 2012
1208
1253
1223
1246
0
+11.57(+0.94%)
Mar 30, 2012
1221
1244
1222
1234
0
+1.90(+0.15%)
Mar 29, 2012
1202
1237
1214
1232
0
-9.26(-0.75%)
Mar 28, 2012
1200
1247
1223
1242
0
+7.71(+0.62%)
Mar 27, 2012
1217
1254
1231
1234
0
-15.71(-1.26%)
Mar 26, 2012
1228
1257
1235
1250
0
+17.77(+1.44%)
Mar 23, 2012
1192
1236
1210
1232
0
+13.16(+1.08%)
Mar 22, 2012
1206
1231
1209
1219
0
-13.67(-1.11%)
Mar 21, 2012
1224
1247
1228
1232
0
-7.15(-0.58%)
Mar 20, 2012
1223
1251
1227
1239
0
-6.72(-0.54%)
Mar 19, 2012
1233
1259
1219
1246
0
+10.81(+0.88%)
Mar 16, 2012
1230
1257
1224
1235
0
+2.13(+0.17%)
Mar 15, 2012
1198
1240
1201
1233
0
+23.34(+1.93%)
Mar 14, 2012
1188
1222
1194
1210
0
+3.45(+0.29%)
Mar 13, 2012
1141
1211
1166
1206
0
+44.40(+3.82%)
Mar 12, 2012
1165
1170
1150
1162
0
-3.36(-0.29%)
Mar 09, 2012
1126
1174
1149
1165
0
+12.57(+1.09%)
Mar 08, 2012
1124
1159
1139
1153
0
+10.19(+0.89%)
Mar 07, 2012
1093
1147
1127
1143
0
+15.06(+1.34%)
Mar 06, 2012
1115
1146
1124
1128
0
-22.34(-1.94%)
Mar 05, 2012
1119
1156
1137
1150
0
+0.13(+0.01%)
Mar 02, 2012
1138
1171
1147
1150
0
-17.24(-1.48%)
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.