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
Machine Tools & Accessories Sector
(CIX:
MSECTOR624
)
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 (%)
Mar 28, 2013
2491
2491
2491
0
+13.18(+0.53%)
Mar 27, 2013
2479
2487
2438
2478
0
-13.62(-0.55%)
Mar 26, 2013
2502
2513
2475
2491
0
-4.90(-0.20%)
Mar 25, 2013
2515
2525
2477
2496
0
-16.06(-0.64%)
Mar 22, 2013
2509
2528
2490
2512
0
+9.65(+0.39%)
Mar 21, 2013
2527
2542
2490
2503
0
-38.81(-1.53%)
Mar 20, 2013
2552
2565
2527
2542
0
+9.61(+0.38%)
Mar 19, 2013
2552
2564
2496
2532
0
-16.45(-0.65%)
Mar 18, 2013
2517
2574
2505
2548
0
-7.13(-0.28%)
Mar 15, 2013
2571
2585
2541
2556
0
-23.93(-0.93%)
Mar 14, 2013
2558
2592
2524
2579
0
+20.83(+0.81%)
Mar 13, 2013
2535
2566
2516
2559
0
+24.46(+0.97%)
Mar 12, 2013
2540
2565
2516
2534
0
-23.46(-0.92%)
Mar 11, 2013
2551
2570
2536
2558
0
+0.56(+0.02%)
Mar 08, 2013
2523
2564
2502
2557
0
+56.75(+2.27%)
Mar 07, 2013
2496
2509
2482
2500
0
+2.18(+0.09%)
Mar 06, 2013
2492
2510
2475
2498
0
+15.91(+0.64%)
Mar 05, 2013
2457
2491
2438
2482
0
+59.93(+2.47%)
Mar 04, 2013
2427
2442
2388
2422
0
-15.66(-0.64%)
Mar 01, 2013
2429
2453
2390
2438
0
-15.77(-0.64%)
Feb 28, 2013
2475
2486
2446
2454
0
+2.01(+0.08%)
Feb 27, 2013
2402
2469
2397
2452
0
+50.10(+2.09%)
Feb 26, 2013
2413
2428
2370
2402
0
-69.53(-2.81%)
Feb 22, 2013
2460
2489
2450
2471
0
+32.71(+1.34%)
Feb 21, 2013
2482
2495
2422
2438
0
-50.96(-2.05%)
Feb 20, 2013
2548
2564
2486
2489
0
-30.09(-1.19%)
Feb 15, 2013
2519
2519
2519
0
-10.14(-0.40%)
Feb 14, 2013
2516
2551
2508
2530
0
+11.38(+0.45%)
Feb 13, 2013
2497
2526
2492
2518
0
+23.47(+0.94%)
Feb 12, 2013
2484
2517
2476
2495
0
+15.27(+0.62%)
Feb 11, 2013
2474
2493
2467
2480
0
-0.93(-0.04%)
Feb 08, 2013
2481
2501
2461
2480
0
+2.41(+0.10%)
Feb 07, 2013
2496
2519
2454
2478
0
-40.21(-1.60%)
Feb 06, 2013
2477
2526
2461
2518
0
+58.25(+2.37%)
Feb 04, 2013
2474
2499
2448
2460
0
-27.70(-1.11%)
Feb 01, 2013
2537
2551
2439
2488
0
+29.90(+1.22%)
Jan 31, 2013
2438
2472
2431
2458
0
+18.18(+0.75%)
Jan 30, 2013
2464
2471
2435
2440
0
-15.54(-0.63%)
Jan 29, 2013
2452
2464
2435
2455
0
+4.48(+0.18%)
Jan 28, 2013
2451
2477
2431
2451
0
+3.64(+0.15%)
Jan 25, 2013
2456
2470
2422
2447
0
+13.44(+0.55%)
Jan 24, 2013
2388
2475
2368
2434
0
-1.28(-0.05%)
Jan 23, 2013
2429
2448
2416
2435
0
+9.39(+0.39%)
Jan 22, 2013
2410
2443
2392
2425
0
+9.32(+0.39%)
Jan 18, 2013
2416
2416
2416
0
+4.84(+0.20%)
Jan 17, 2013
2381
2417
2369
2411
0
+38.81(+1.64%)
Jan 16, 2013
2369
2379
2352
2373
0
-3.06(-0.13%)
Jan 15, 2013
2359
2382
2351
2376
0
-0.03(-0.00%)
Jan 14, 2013
2369
2384
2350
2376
0
-0.83(-0.03%)
Jan 12, 2013
2384
2387
2357
2376
0
+0.00(+0.00%)
Jan 11, 2013
2384
2387
2357
2376
0
-15.44(-0.65%)
Jan 10, 2013
2416
2428
2354
2392
0
-17.23(-0.72%)
Jan 09, 2013
2371
2426
2359
2409
0
+49.47(+2.10%)
Jan 08, 2013
2389
2408
2337
2360
0
-18.79(-0.79%)
Jan 07, 2013
2372
2395
2361
2378
0
-7.47(-0.31%)
Jan 04, 2013
2393
2407
2370
2386
0
+2.11(+0.09%)
Jan 03, 2013
2380
2409
2364
2384
0
-0.04(-0.00%)
Jan 02, 2013
2368
2388
2302
2384
0
+95.47(+4.17%)
Dec 31, 2012
2288
2288
2288
0
+51.09(+2.28%)
Dec 28, 2012
2237
2261
2224
2237
0
-19.57(-0.87%)
Dec 27, 2012
2245
2266
2217
2257
0
+14.05(+0.63%)
Dec 26, 2012
2257
2268
2237
2243
0
-13.06(-0.58%)
Dec 24, 2012
2256
2256
2256
0
+5.66(+0.25%)
Dec 21, 2012
2240
2272
2223
2250
0
-37.85(-1.65%)
Dec 20, 2012
2287
2302
2263
2288
0
+2.22(+0.10%)
Dec 19, 2012
2307
2324
2278
2286
0
-19.08(-0.83%)
Dec 18, 2012
2238
2310
2227
2305
0
+70.14(+3.14%)
Dec 17, 2012
2215
2241
2198
2235
0
+32.60(+1.48%)
Dec 14, 2012
2191
2232
2182
2202
0
+10.18(+0.46%)
Dec 13, 2012
2200
2219
2179
2192
0
-9.55(-0.43%)
Dec 12, 2012
2213
2230
2194
2202
0
+2.21(+0.10%)
Dec 11, 2012
2228
2239
2174
2199
0
-17.92(-0.81%)
Dec 10, 2012
2194
2232
2178
2217
0
+22.65(+1.03%)
Dec 07, 2012
2204
2211
2181
2195
0
+5.84(+0.27%)
Dec 06, 2012
2182
2200
2167
2189
0
-0.36(-0.02%)
Dec 05, 2012
2171
2203
2160
2189
0
+21.15(+0.98%)
Dec 04, 2012
2146
2179
2129
2168
0
+6.96(+0.32%)
Nov 30, 2012
2160
2176
2143
2161
0
+8.54(+0.40%)
Nov 29, 2012
2155
2179
2123
2152
0
-26.80(-1.23%)
Nov 28, 2012
2047
2215
2029
2179
0
+120.10(+5.83%)
Nov 27, 2012
2043
2079
2030
2059
0
+10.80(+0.53%)
Nov 26, 2012
2039
2068
2031
2048
0
-2.06(-0.10%)
Nov 24, 2012
2030
2059
2020
2050
0
+0.00(+0.00%)
Nov 23, 2012
2030
2059
2020
2050
0
+33.32(+1.65%)
Nov 21, 2012
2017
2017
2017
0
+21.72(+1.09%)
Nov 20, 2012
1991
2012
1965
1995
0
-2.51(-0.13%)
Nov 19, 2012
1939
2001
1933
1998
0
+83.64(+4.37%)
Nov 16, 2012
1911
1930
1891
1914
0
+2.74(+0.14%)
Nov 15, 2012
1926
1939
1894
1912
0
-7.53(-0.39%)
Nov 14, 2012
1955
1965
1910
1919
0
-24.34(-1.25%)
Nov 13, 2012
1933
1970
1930
1943
0
-9.51(-0.49%)
Nov 12, 2012
1968
1979
1942
1953
0
-9.76(-0.50%)
Nov 09, 2012
1945
1988
1941
1963
0
+4.98(+0.25%)
Nov 08, 2012
1976
1994
1943
1958
0
-24.84(-1.25%)
Nov 07, 2012
2017
2046
1971
1982
0
-90.42(-4.36%)
Nov 06, 2012
2045
2090
2038
2073
0
+32.09(+1.57%)
Nov 05, 2012
2034
2066
2023
2041
0
+2.24(+0.11%)
Nov 02, 2012
2090
2112
2026
2039
0
-40.44(-1.95%)
Nov 01, 2012
2019
2088
1987
2079
0
+69.50(+3.46%)
Oct 31, 2012
1984
2020
1964
2010
0
+39.00(+1.98%)
Oct 26, 2012
1971
1971
1971
0
+3.66(+0.19%)
Oct 25, 2012
1917
1990
1896
1967
0
+56.58(+2.96%)
Oct 24, 2012
1945
1969
1893
1910
0
-71.08(-3.59%)
Oct 23, 2012
1982
2014
1953
1981
0
-30.53(-1.52%)
Oct 19, 2012
2033
2038
1989
2012
0
-32.53(-1.59%)
Oct 18, 2012
2026
2056
2006
2044
0
+16.60(+0.82%)
Oct 17, 2012
2005
2037
1999
2028
0
+17.95(+0.89%)
Oct 16, 2012
1973
2026
1973
2010
0
+40.23(+2.04%)
Oct 15, 2012
1969
1979
1949
1970
0
+4.57(+0.23%)
Oct 12, 2012
1974
1988
1953
1965
0
-9.12(-0.46%)
Oct 11, 2012
1984
1991
1955
1974
0
+7.07(+0.36%)
Oct 10, 2012
1975
1992
1956
1967
0
-23.76(-1.19%)
Oct 09, 2012
2009
2021
1982
1991
0
-20.58(-1.02%)
Oct 08, 2012
2021
2032
2000
2011
0
-26.97(-1.32%)
Oct 06, 2012
2027
2058
2016
2038
0
+0.00(+0.00%)
Oct 05, 2012
2027
2058
2016
2038
0
+22.39(+1.11%)
Oct 04, 2012
2008
2025
1992
2016
0
+17.89(+0.90%)
Oct 03, 2012
1978
2012
1963
1998
0
+24.20(+1.23%)
Oct 02, 2012
1987
1998
1958
1974
0
-2.53(-0.13%)
Oct 01, 2012
1990
2018
1953
1976
0
-9.05(-0.46%)
Sep 28, 2012
1992
2003
1971
1986
0
-20.33(-1.01%)
Sep 27, 2012
2000
2020
1980
2006
0
+17.17(+0.86%)
Sep 26, 2012
1993
1999
1945
1989
0
-6.40(-0.32%)
Sep 25, 2012
2061
2071
1988
1995
0
-59.72(-2.91%)
Sep 24, 2012
2068
2078
2040
2055
0
-19.44(-0.94%)
Sep 21, 2012
2096
2107
2066
2074
0
+2.18(+0.11%)
Sep 20, 2012
2081
2094
2041
2072
0
-23.56(-1.12%)
Sep 19, 2012
2091
2117
2079
2096
0
+15.28(+0.73%)
Sep 18, 2012
2086
2104
2056
2080
0
-9.73(-0.47%)
Sep 17, 2012
2149
2153
2079
2090
0
-66.87(-3.10%)
Sep 14, 2012
2118
2196
2114
2157
0
+51.13(+2.43%)
Sep 13, 2012
2090
2123
2041
2106
0
+14.97(+0.72%)
Sep 12, 2012
2105
2116
2072
2091
0
+2.42(+0.12%)
Sep 11, 2012
2094
2130
2078
2088
0
+5.06(+0.24%)
Sep 10, 2012
2103
2120
2075
2083
0
-25.18(-1.19%)
Sep 07, 2012
2075
2126
2064
2109
0
+46.38(+2.25%)
Sep 06, 2012
2005
2070
1997
2062
0
+76.50(+3.85%)
Sep 05, 2012
2013
2023
1974
1986
0
-28.42(-1.41%)
Sep 04, 2012
2020
2041
1972
2014
0
-11.91(-0.59%)
Aug 31, 2012
2026
2026
2026
0
+28.88(+1.45%)
Aug 30, 2012
2014
2031
1982
1997
0
-31.34(-1.55%)
Aug 29, 2012
2024
2046
2000
2028
0
-7.48(-0.37%)
Aug 27, 2012
2060
2067
2026
2036
0
-11.65(-0.57%)
Aug 24, 2012
2037
2068
2020
2048
0
-3.70(-0.18%)
Aug 23, 2012
2080
2092
2037
2051
0
-28.09(-1.35%)
Aug 22, 2012
2092
2100
2053
2079
0
-17.87(-0.85%)
Aug 21, 2012
2088
2131
2079
2097
0
+18.53(+0.89%)
Aug 20, 2012
2089
2097
2060
2079
0
-15.74(-0.75%)
Aug 17, 2012
2070
2102
2058
2094
0
+16.83(+0.81%)
Aug 16, 2012
2019
2084
2010
2078
0
+60.85(+3.02%)
Aug 15, 2012
1994
2026
1974
2017
0
+16.17(+0.81%)
Aug 14, 2012
2039
2054
1982
2001
0
-36.13(-1.77%)
Aug 13, 2012
2052
2059
1997
2037
0
-19.95(-0.97%)
Aug 11, 2012
2050
2068
2027
2057
0
+0.00(+0.00%)
Aug 10, 2012
2050
2068
2027
2057
0
-5.90(-0.29%)
Aug 09, 2012
2052
2088
2037
2063
0
+2.61(+0.13%)
Aug 08, 2012
2034
2072
2014
2060
0
+20.06(+0.98%)
Aug 07, 2012
2013
2063
2003
2040
0
+43.83(+2.20%)
Aug 06, 2012
1978
2027
1968
1996
0
+19.15(+0.97%)
Aug 03, 2012
1974
2007
1944
1977
0
+47.59(+2.47%)
Aug 02, 2012
1931
1968
1893
1929
0
-13.90(-0.72%)
Aug 01, 2012
1962
2067
1934
1943
0
+4.93(+0.25%)
Jul 31, 2012
1961
1981
1922
1938
0
-28.22(-1.44%)
Jul 30, 2012
1993
2011
1950
1967
0
-27.09(-1.36%)
Jul 27, 2012
1908
2003
1880
1994
0
+103.40(+5.47%)
Jul 26, 2012
1982
2035
1794
1890
0
-110.90(-5.54%)
Jul 25, 2012
2016
2033
1968
2001
0
+3.09(+0.15%)
Jul 24, 2012
2044
2047
1979
1998
0
-44.54(-2.18%)
Jul 23, 2012
2002
2053
1991
2043
0
-10.44(-0.51%)
Jul 20, 2012
2073
2093
2042
2053
0
-45.94(-2.19%)
Jul 19, 2012
2085
2114
2067
2099
0
+24.47(+1.18%)
Jul 18, 2012
2008
2094
1995
2074
0
+50.55(+2.50%)
Jul 17, 2012
2000
2036
1977
2024
0
+39.41(+1.99%)
Jul 16, 2012
1994
2003
1949
1985
0
-15.65(-0.78%)
Jul 14, 2012
1983
2016
1966
2000
0
+0.00(+0.00%)
Jul 13, 2012
1983
2016
1966
2000
0
+27.05(+1.37%)
Jul 12, 2012
1945
1988
1919
1973
0
+6.53(+0.33%)
Jul 11, 2012
1988
2003
1948
1967
0
-22.32(-1.12%)
Jul 10, 2012
2067
2082
1971
1989
0
-61.29(-2.99%)
Jul 09, 2012
2048
2066
2026
2050
0
-3.68(-0.18%)
Jul 06, 2012
2089
2096
2035
2054
0
-68.57(-3.23%)
Jul 05, 2012
2105
2135
2095
2122
0
+9.51(+0.45%)
Jul 03, 2012
2113
2113
2113
0
+61.26(+2.99%)
Jul 02, 2012
2090
2100
2027
2052
0
-35.72(-1.71%)
Jun 30, 2012
2058
2104
2054
2087
0
-1.34(-0.06%)
Jun 29, 2012
2058
2104
2054
2089
0
+87.57(+4.38%)
Jun 28, 2012
1978
2009
1957
2001
0
+11.04(+0.55%)
Jun 27, 2012
1977
2006
1969
1990
0
+16.37(+0.83%)
Jun 26, 2012
1942
1988
1932
1974
0
+37.09(+1.92%)
Jun 25, 2012
1942
1959
1922
1937
0
-38.20(-1.93%)
Jun 22, 2012
1999
2004
1960
1975
0
-10.97(-0.55%)
Jun 21, 2012
2057
2059
1978
1986
0
-68.73(-3.35%)
Jun 20, 2012
2076
2090
2037
2055
0
-27.21(-1.31%)
Jun 19, 2012
2060
2113
2050
2082
0
+20.00(+0.97%)
Jun 18, 2012
2038
2076
2025
2062
0
+10.23(+0.50%)
Jun 15, 2012
2041
2071
2018
2052
0
+14.48(+0.71%)
Jun 14, 2012
2049
2084
2014
2037
0
-11.26(-0.55%)
Jun 13, 2012
2100
2119
2037
2048
0
-94.87(-4.43%)
Jun 12, 2012
2109
2153
2084
2143
0
+50.95(+2.44%)
Jun 11, 2012
2188
2192
2087
2092
0
-63.88(-2.96%)
Jun 08, 2012
2143
2167
2112
2156
0
+4.40(+0.20%)
Jun 07, 2012
2188
2229
2145
2152
0
+4.85(+0.23%)
Jun 06, 2012
2104
2155
2101
2147
0
+66.50(+3.20%)
Jun 05, 2012
2051
2097
2038
2080
0
+17.82(+0.86%)
Jun 04, 2012
2088
2106
2024
2063
0
-24.00(-1.15%)
Jun 02, 2012
2094
2112
2062
2087
0
+0.00(+0.00%)
Jun 01, 2012
2094
2112
2062
2087
0
-64.33(-2.99%)
May 31, 2012
2221
2225
2122
2151
0
-71.86(-3.23%)
May 30, 2012
2238
2255
2199
2223
0
-39.61(-1.75%)
May 29, 2012
2228
2280
2212
2262
0
+65.61(+2.99%)
May 25, 2012
2197
2197
2197
0
-67.22(-2.97%)
May 24, 2012
2276
2291
2223
2264
0
+2.50(+0.11%)
May 23, 2012
2214
2270
2183
2261
0
+22.13(+0.99%)
May 22, 2012
2251
2274
2222
2239
0
-4.46(-0.20%)
May 21, 2012
2165
2260
2157
2244
0
+86.40(+4.00%)
May 18, 2012
2175
2205
2143
2157
0
-4.94(-0.23%)
May 17, 2012
2278
2285
2155
2162
0
-116.03(-5.09%)
May 16, 2012
2318
2342
2274
2278
0
-32.07(-1.39%)
May 15, 2012
2313
2342
2289
2310
0
-21.43(-0.92%)
May 14, 2012
2332
2366
2305
2332
0
-42.22(-1.78%)
May 11, 2012
2350
2406
2342
2374
0
-2.39(-0.10%)
May 10, 2012
2385
2411
2352
2376
0
+18.39(+0.78%)
May 09, 2012
2333
2397
2304
2358
0
-11.79(-0.50%)
May 08, 2012
2377
2392
2312
2370
0
-37.43(-1.55%)
May 07, 2012
2395
2430
2375
2407
0
+2.36(+0.10%)
May 04, 2012
2466
2478
2359
2405
0
-84.02(-3.38%)
May 03, 2012
2520
2537
2477
2489
0
-32.94(-1.31%)
May 02, 2012
2482
2531
2464
2522
0
+18.71(+0.75%)
May 01, 2012
2519
2554
2483
2503
0
-13.08(-0.52%)
Apr 30, 2012
2555
2558
2479
2516
0
-43.41(-1.70%)
Apr 27, 2012
2499
2570
2488
2560
0
+48.55(+1.93%)
Apr 26, 2012
2539
2576
2455
2511
0
-37.18(-1.46%)
Apr 25, 2012
2540
2585
2500
2548
0
+116.48(+4.79%)
Apr 24, 2012
2372
2437
2365
2432
0
+66.20(+2.80%)
Apr 23, 2012
2365
2373
2330
2366
0
-44.81(-1.86%)
Apr 20, 2012
2402
2438
2391
2410
0
+31.00(+1.30%)
Apr 19, 2012
2403
2440
2365
2379
0
-24.02(-1.00%)
Apr 18, 2012
2409
2429
2391
2403
0
-17.81(-0.74%)
Apr 17, 2012
2410
2451
2398
2421
0
+40.10(+1.68%)
Apr 16, 2012
2378
2412
2367
2381
0
+11.99(+0.51%)
Apr 13, 2012
2387
2399
2361
2369
0
-31.34(-1.31%)
Apr 12, 2012
2344
2420
2341
2401
0
+62.98(+2.69%)
Apr 11, 2012
2340
2364
2320
2338
0
+32.90(+1.43%)
Apr 10, 2012
2359
2364
2290
2305
0
-57.87(-2.45%)
Apr 09, 2012
2372
2391
2343
2363
0
-58.15(-2.40%)
Apr 05, 2012
2419
2466
2395
2421
0
+0.54(+0.02%)
Apr 04, 2012
2424
2441
2387
2420
0
-41.31(-1.68%)
Apr 03, 2012
2454
2481
2425
2461
0
+1.44(+0.06%)
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.