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
Synthetics Sector
(CIX:
MSECTOR111
)
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
1839
1839
1839
0
+12.04(+0.66%)
Mar 27, 2013
1825
1835
1808
1826
0
-9.75(-0.53%)
Mar 26, 2013
1841
1850
1827
1836
0
+2.64(+0.14%)
Mar 25, 2013
1839
1847
1817
1834
0
-0.72(-0.04%)
Mar 22, 2013
1834
1845
1822
1834
0
+0.05(+0.00%)
Mar 21, 2013
1840
1853
1825
1834
0
-23.27(-1.25%)
Mar 20, 2013
1858
1868
1846
1858
0
+11.70(+0.63%)
Mar 19, 2013
1849
1858
1829
1846
0
+0.91(+0.05%)
Mar 18, 2013
1839
1856
1829
1845
0
-11.64(-0.63%)
Mar 15, 2013
1863
1876
1847
1857
0
-11.64(-0.62%)
Mar 14, 2013
1861
1872
1852
1868
0
+12.09(+0.65%)
Mar 13, 2013
1857
1864
1840
1856
0
-2.42(-0.13%)
Mar 12, 2013
1860
1873
1845
1859
0
-8.01(-0.43%)
Mar 11, 2013
1854
1874
1845
1867
0
+4.75(+0.26%)
Mar 08, 2013
1857
1870
1845
1862
0
+12.30(+0.67%)
Mar 07, 2013
1846
1859
1836
1850
0
+3.68(+0.20%)
Mar 06, 2013
1843
1860
1830
1846
0
+0.46(+0.02%)
Mar 05, 2013
1837
1863
1829
1845
0
+17.26(+0.94%)
Mar 04, 2013
1827
1840
1806
1828
0
-2.63(-0.14%)
Mar 01, 2013
1820
1841
1801
1831
0
+0.39(+0.02%)
Feb 28, 2013
1824
1842
1818
1830
0
+14.13(+0.78%)
Feb 27, 2013
1789
1827
1785
1816
0
+33.22(+1.86%)
Feb 26, 2013
1772
1792
1764
1783
0
-10.96(-0.61%)
Feb 22, 2013
1779
1801
1772
1794
0
+17.20(+0.97%)
Feb 21, 2013
1784
1796
1758
1777
0
-16.18(-0.90%)
Feb 20, 2013
1824
1833
1786
1793
0
-15.19(-0.84%)
Feb 15, 2013
1808
1808
1808
0
-13.97(-0.77%)
Feb 14, 2013
1828
1837
1814
1822
0
-8.57(-0.47%)
Feb 13, 2013
1821
1841
1813
1831
0
+17.59(+0.97%)
Feb 12, 2013
1819
1826
1798
1813
0
-7.54(-0.41%)
Feb 11, 2013
1824
1836
1810
1821
0
-5.81(-0.32%)
Feb 08, 2013
1804
1833
1799
1826
0
+27.88(+1.55%)
Feb 07, 2013
1786
1808
1769
1799
0
+11.04(+0.62%)
Feb 06, 2013
1779
1795
1772
1788
0
+9.08(+0.51%)
Feb 04, 2013
1787
1798
1774
1778
0
-18.00(-1.00%)
Feb 01, 2013
1793
1806
1775
1796
0
+19.28(+1.08%)
Jan 31, 2013
1771
1788
1759
1777
0
+2.31(+0.13%)
Jan 30, 2013
1789
1794
1768
1775
0
-12.62(-0.71%)
Jan 29, 2013
1780
1794
1776
1787
0
+9.14(+0.51%)
Jan 28, 2013
1792
1800
1769
1778
0
-12.00(-0.67%)
Jan 25, 2013
1792
1802
1775
1790
0
+1.08(+0.06%)
Jan 24, 2013
1796
1812
1777
1789
0
-5.69(-0.32%)
Jan 23, 2013
1813
1825
1780
1795
0
-27.56(-1.51%)
Jan 22, 2013
1809
1832
1801
1822
0
+11.57(+0.64%)
Jan 18, 2013
1811
1811
1811
0
+15.98(+0.89%)
Jan 17, 2013
1787
1806
1782
1795
0
+17.49(+0.98%)
Jan 16, 2013
1782
1788
1767
1777
0
-13.08(-0.73%)
Jan 15, 2013
1791
1803
1781
1791
0
-8.16(-0.45%)
Jan 14, 2013
1794
1808
1786
1799
0
+1.80(+0.10%)
Jan 12, 2013
1795
1808
1784
1797
0
+0.00(+0.00%)
Jan 11, 2013
1795
1808
1784
1797
0
-0.54(-0.03%)
Jan 10, 2013
1798
1807
1781
1797
0
+7.40(+0.41%)
Jan 09, 2013
1786
1797
1777
1790
0
+9.71(+0.55%)
Jan 08, 2013
1774
1792
1761
1780
0
+6.83(+0.39%)
Jan 07, 2013
1766
1781
1756
1773
0
-0.42(-0.02%)
Jan 04, 2013
1765
1783
1752
1774
0
+16.60(+0.94%)
Jan 03, 2013
1758
1775
1746
1757
0
+2.57(+0.15%)
Jan 02, 2013
1750
1758
1711
1755
0
+44.97(+2.63%)
Dec 31, 2012
1710
1710
1710
0
+24.19(+1.44%)
Dec 28, 2012
1696
1706
1681
1686
0
-17.78(-1.04%)
Dec 27, 2012
1709
1715
1681
1703
0
+0.28(+0.02%)
Dec 26, 2012
1707
1720
1692
1703
0
-2.67(-0.16%)
Dec 24, 2012
1706
1706
1706
0
+7.27(+0.43%)
Dec 21, 2012
1693
1710
1682
1698
0
-9.37(-0.55%)
Dec 20, 2012
1698
1710
1684
1708
0
+12.17(+0.72%)
Dec 19, 2012
1705
1713
1691
1696
0
-8.32(-0.49%)
Dec 18, 2012
1688
1710
1678
1704
0
+17.16(+1.02%)
Dec 17, 2012
1677
1693
1672
1687
0
+13.45(+0.80%)
Dec 14, 2012
1673
1689
1665
1673
0
+1.06(+0.06%)
Dec 13, 2012
1668
1687
1659
1672
0
-24.87(-1.47%)
Dec 12, 2012
1709
1722
1686
1697
0
-3.04(-0.18%)
Dec 11, 2012
1695
1713
1685
1700
0
+8.45(+0.50%)
Dec 10, 2012
1686
1703
1676
1692
0
+6.38(+0.38%)
Dec 07, 2012
1682
1695
1668
1685
0
+5.65(+0.34%)
Dec 06, 2012
1672
1684
1663
1680
0
+2.45(+0.15%)
Dec 05, 2012
1669
1688
1661
1677
0
+6.69(+0.40%)
Dec 04, 2012
1669
1681
1660
1671
0
-19.32(-1.14%)
Nov 30, 2012
1680
1697
1673
1690
0
+14.74(+0.88%)
Nov 29, 2012
1675
1689
1664
1675
0
+7.49(+0.45%)
Nov 28, 2012
1653
1672
1641
1668
0
+4.26(+0.26%)
Nov 27, 2012
1663
1677
1646
1663
0
-4.25(-0.25%)
Nov 26, 2012
1666
1674
1650
1668
0
-7.64(-0.46%)
Nov 24, 2012
1664
1681
1656
1675
0
+0.00(+0.00%)
Nov 23, 2012
1664
1681
1656
1675
0
+19.10(+1.15%)
Nov 21, 2012
1656
1656
1656
0
-14.17(-0.85%)
Nov 20, 2012
1666
1681
1657
1670
0
+0.91(+0.05%)
Nov 19, 2012
1653
1675
1646
1669
0
+33.76(+2.06%)
Nov 16, 2012
1640
1650
1624
1636
0
-2.97(-0.18%)
Nov 15, 2012
1648
1654
1627
1639
0
-10.28(-0.62%)
Nov 14, 2012
1665
1674
1642
1649
0
-17.12(-1.03%)
Nov 13, 2012
1662
1685
1656
1666
0
-2.52(-0.15%)
Nov 12, 2012
1672
1684
1660
1669
0
+1.36(+0.08%)
Nov 09, 2012
1667
1686
1659
1667
0
-5.04(-0.30%)
Nov 08, 2012
1691
1701
1669
1672
0
-20.47(-1.21%)
Nov 07, 2012
1689
1708
1674
1693
0
-19.11(-1.12%)
Nov 06, 2012
1704
1725
1697
1712
0
+1.34(+0.08%)
Nov 05, 2012
1699
1716
1683
1711
0
+9.02(+0.53%)
Nov 02, 2012
1713
1727
1688
1702
0
-2.10(-0.12%)
Nov 01, 2012
1672
1709
1662
1704
0
+32.15(+1.92%)
Oct 31, 2012
1668
1687
1653
1671
0
+8.06(+0.48%)
Oct 26, 2012
1663
1663
1663
0
+3.77(+0.23%)
Oct 25, 2012
1661
1672
1644
1660
0
+8.06(+0.49%)
Oct 24, 2012
1658
1673
1634
1652
0
-3.84(-0.23%)
Oct 23, 2012
1646
1669
1631
1655
0
-8.82(-0.53%)
Oct 19, 2012
1689
1695
1658
1664
0
-36.30(-2.13%)
Oct 18, 2012
1695
1710
1683
1701
0
+0.97(+0.06%)
Oct 17, 2012
1683
1704
1678
1700
0
+20.66(+1.23%)
Oct 16, 2012
1666
1688
1658
1679
0
+22.38(+1.35%)
Oct 15, 2012
1648
1666
1640
1657
0
+11.17(+0.68%)
Oct 12, 2012
1651
1665
1639
1645
0
-5.30(-0.32%)
Oct 11, 2012
1659
1670
1645
1651
0
+6.50(+0.40%)
Oct 10, 2012
1657
1663
1633
1644
0
-12.25(-0.74%)
Oct 09, 2012
1667
1675
1653
1656
0
-12.04(-0.72%)
Oct 08, 2012
1664
1678
1654
1668
0
-4.17(-0.25%)
Oct 06, 2012
1679
1693
1666
1673
0
+0.00(+0.00%)
Oct 05, 2012
1679
1693
1666
1673
0
+8.27(+0.50%)
Oct 04, 2012
1661
1670
1650
1664
0
+11.78(+0.71%)
Oct 03, 2012
1652
1664
1637
1653
0
+0.64(+0.04%)
Oct 02, 2012
1657
1665
1640
1652
0
-6.09(-0.37%)
Oct 01, 2012
1657
1673
1646
1658
0
+5.93(+0.36%)
Sep 28, 2012
1653
1661
1639
1652
0
-7.95(-0.48%)
Sep 27, 2012
1652
1669
1640
1660
0
+16.92(+1.03%)
Sep 26, 2012
1661
1666
1630
1643
0
-20.75(-1.25%)
Sep 25, 2012
1692
1702
1662
1664
0
-23.64(-1.40%)
Sep 24, 2012
1700
1709
1682
1688
0
-16.93(-0.99%)
Sep 21, 2012
1733
1738
1700
1704
0
-19.90(-1.15%)
Sep 20, 2012
1710
1727
1699
1724
0
+6.11(+0.36%)
Sep 19, 2012
1714
1728
1704
1718
0
+7.04(+0.41%)
Sep 18, 2012
1714
1720
1697
1711
0
-5.21(-0.30%)
Sep 17, 2012
1709
1731
1695
1716
0
+4.81(+0.28%)
Sep 14, 2012
1704
1726
1693
1712
0
+17.64(+1.04%)
Sep 13, 2012
1680
1707
1668
1694
0
+9.11(+0.54%)
Sep 12, 2012
1695
1701
1673
1685
0
-7.36(-0.43%)
Sep 11, 2012
1692
1706
1683
1692
0
+1.41(+0.08%)
Sep 10, 2012
1692
1707
1683
1691
0
-0.81(-0.05%)
Sep 07, 2012
1685
1702
1674
1692
0
+15.67(+0.94%)
Sep 06, 2012
1657
1685
1653
1676
0
+34.09(+2.08%)
Sep 05, 2012
1635
1653
1627
1642
0
+1.23(+0.07%)
Sep 04, 2012
1655
1664
1627
1641
0
-19.56(-1.18%)
Aug 31, 2012
1660
1660
1660
0
+13.47(+0.82%)
Aug 30, 2012
1648
1657
1638
1647
0
-9.48(-0.57%)
Aug 29, 2012
1654
1667
1644
1656
0
+2.50(+0.15%)
Aug 27, 2012
1667
1675
1646
1654
0
-12.23(-0.73%)
Aug 24, 2012
1663
1677
1652
1666
0
-4.78(-0.29%)
Aug 23, 2012
1690
1701
1662
1671
0
-24.23(-1.43%)
Aug 22, 2012
1676
1701
1666
1695
0
+13.51(+0.80%)
Aug 21, 2012
1700
1707
1674
1681
0
-13.19(-0.78%)
Aug 20, 2012
1686
1701
1678
1695
0
+4.35(+0.26%)
Aug 17, 2012
1692
1702
1676
1690
0
-0.54(-0.03%)
Aug 16, 2012
1676
1697
1669
1691
0
+10.10(+0.60%)
Aug 15, 2012
1661
1685
1654
1681
0
+15.72(+0.94%)
Aug 14, 2012
1678
1682
1660
1665
0
-5.53(-0.33%)
Aug 13, 2012
1676
1681
1656
1670
0
-8.24(-0.49%)
Aug 11, 2012
1665
1684
1654
1679
0
+0.00(+0.00%)
Aug 10, 2012
1665
1684
1654
1679
0
+6.29(+0.38%)
Aug 09, 2012
1665
1687
1655
1672
0
+9.79(+0.59%)
Aug 08, 2012
1637
1675
1631
1663
0
+15.85(+0.96%)
Aug 07, 2012
1636
1659
1623
1647
0
+13.84(+0.85%)
Aug 06, 2012
1636
1649
1623
1633
0
+1.56(+0.10%)
Aug 03, 2012
1621
1640
1606
1631
0
+39.94(+2.51%)
Aug 02, 2012
1593
1608
1577
1591
0
-15.77(-0.98%)
Aug 01, 2012
1618
1634
1598
1607
0
-5.21(-0.32%)
Jul 31, 2012
1624
1633
1605
1612
0
-12.41(-0.76%)
Jul 30, 2012
1609
1636
1599
1625
0
-3.56(-0.22%)
Jul 27, 2012
1603
1638
1589
1628
0
+33.99(+2.13%)
Jul 26, 2012
1599
1612
1582
1594
0
+17.48(+1.11%)
Jul 25, 2012
1587
1598
1552
1577
0
-12.66(-0.80%)
Jul 24, 2012
1611
1624
1577
1590
0
-23.94(-1.48%)
Jul 23, 2012
1597
1621
1585
1614
0
-16.20(-0.99%)
Jul 20, 2012
1650
1658
1617
1630
0
-22.85(-1.38%)
Jul 19, 2012
1636
1661
1625
1653
0
+18.13(+1.11%)
Jul 18, 2012
1620
1643
1609
1634
0
+5.48(+0.34%)
Jul 17, 2012
1615
1634
1602
1629
0
+21.32(+1.33%)
Jul 16, 2012
1612
1617
1591
1608
0
-10.91(-0.67%)
Jul 14, 2012
1597
1627
1597
1619
0
+0.00(+0.00%)
Jul 13, 2012
1597
1627
1597
1619
0
+24.11(+1.51%)
Jul 12, 2012
1602
1613
1573
1594
0
-18.99(-1.18%)
Jul 11, 2012
1620
1631
1595
1613
0
-10.21(-0.63%)
Jul 10, 2012
1649
1660
1614
1624
0
-20.20(-1.23%)
Jul 09, 2012
1649
1657
1630
1644
0
-7.13(-0.43%)
Jul 06, 2012
1647
1660
1635
1651
0
-17.27(-1.04%)
Jul 05, 2012
1664
1680
1654
1668
0
+0.41(+0.02%)
Jul 03, 2012
1668
1668
1668
0
+21.87(+1.33%)
Jul 02, 2012
1643
1656
1617
1646
0
+9.53(+0.58%)
Jun 30, 2012
1634
1651
1615
1636
0
-2.05(-0.13%)
Jun 29, 2012
1634
1651
1615
1639
0
+37.96(+2.37%)
Jun 28, 2012
1580
1609
1571
1601
0
+6.66(+0.42%)
Jun 27, 2012
1596
1610
1581
1594
0
+2.23(+0.14%)
Jun 26, 2012
1589
1602
1574
1592
0
+10.62(+0.67%)
Jun 25, 2012
1584
1597
1567
1581
0
-29.70(-1.84%)
Jun 22, 2012
1613
1623
1595
1611
0
+6.65(+0.41%)
Jun 21, 2012
1654
1658
1600
1604
0
-50.28(-3.04%)
Jun 20, 2012
1661
1674
1643
1654
0
-3.78(-0.23%)
Jun 19, 2012
1635
1667
1628
1658
0
+35.41(+2.18%)
Jun 18, 2012
1609
1633
1599
1623
0
+7.28(+0.45%)
Jun 15, 2012
1607
1626
1599
1615
0
+14.39(+0.90%)
Jun 14, 2012
1596
1614
1580
1601
0
+4.64(+0.29%)
Jun 13, 2012
1613
1620
1584
1596
0
-23.87(-1.47%)
Jun 12, 2012
1608
1627
1596
1620
0
+19.76(+1.23%)
Jun 11, 2012
1644
1650
1597
1601
0
-26.96(-1.66%)
Jun 08, 2012
1620
1633
1596
1628
0
+8.79(+0.54%)
Jun 07, 2012
1627
1657
1608
1619
0
+9.36(+0.58%)
Jun 06, 2012
1588
1613
1582
1609
0
+40.27(+2.57%)
Jun 05, 2012
1568
1585
1551
1569
0
-6.03(-0.38%)
Jun 04, 2012
1579
1591
1552
1575
0
-1.39(-0.09%)
Jun 02, 2012
1589
1605
1567
1576
0
+0.00(+0.00%)
Jun 01, 2012
1589
1605
1567
1576
0
-48.58(-2.99%)
May 31, 2012
1638
1645
1601
1625
0
-9.87(-0.60%)
May 30, 2012
1661
1670
1626
1635
0
-48.55(-2.88%)
May 29, 2012
1678
1694
1657
1684
0
+24.32(+1.47%)
May 25, 2012
1659
1659
1659
0
-9.19(-0.55%)
May 24, 2012
1648
1680
1634
1668
0
+21.35(+1.30%)
May 23, 2012
1626
1653
1608
1647
0
+5.50(+0.34%)
May 22, 2012
1662
1671
1629
1642
0
-15.31(-0.92%)
May 21, 2012
1613
1663
1603
1657
0
+46.60(+2.89%)
May 18, 2012
1633
1647
1603
1610
0
-17.29(-1.06%)
May 17, 2012
1684
1688
1620
1628
0
-56.67(-3.36%)
May 16, 2012
1709
1723
1679
1684
0
-18.59(-1.09%)
May 15, 2012
1712
1728
1694
1703
0
-9.36(-0.55%)
May 14, 2012
1713
1734
1697
1712
0
-54.39(-3.08%)
May 11, 2012
1760
1781
1756
1767
0
-80.57(-4.36%)
May 10, 2012
1858
1870
1832
1847
0
+4.70(+0.26%)
May 09, 2012
1849
1866
1826
1842
0
-29.72(-1.59%)
May 08, 2012
1866
1881
1842
1872
0
-12.44(-0.66%)
May 07, 2012
1877
1896
1868
1885
0
+0.95(+0.05%)
May 04, 2012
1901
1911
1875
1884
0
-27.74(-1.45%)
May 03, 2012
1926
1937
1902
1911
0
-13.74(-0.71%)
May 02, 2012
1916
1933
1901
1925
0
-1.12(-0.06%)
May 01, 2012
1917
1947
1907
1926
0
+13.66(+0.71%)
Apr 30, 2012
1922
1927
1899
1913
0
-11.77(-0.61%)
Apr 27, 2012
1914
1933
1903
1924
0
+16.55(+0.87%)
Apr 26, 2012
1887
1916
1879
1908
0
+17.00(+0.90%)
Apr 25, 2012
1879
1905
1865
1891
0
+29.10(+1.56%)
Apr 24, 2012
1862
1878
1845
1862
0
-6.87(-0.37%)
Apr 23, 2012
1857
1873
1842
1869
0
-13.07(-0.69%)
Apr 20, 2012
1883
1901
1869
1882
0
+4.94(+0.26%)
Apr 19, 2012
1887
1899
1862
1877
0
-10.12(-0.54%)
Apr 18, 2012
1872
1898
1866
1887
0
+0.48(+0.03%)
Apr 17, 2012
1878
1901
1868
1886
0
+19.42(+1.04%)
Apr 16, 2012
1872
1882
1851
1867
0
+5.73(+0.31%)
Apr 13, 2012
1877
1885
1854
1861
0
-26.71(-1.41%)
Apr 12, 2012
1850
1897
1847
1888
0
+40.84(+2.21%)
Apr 11, 2012
1841
1862
1832
1847
0
+26.89(+1.48%)
Apr 10, 2012
1861
1865
1812
1820
0
-46.09(-2.47%)
Apr 09, 2012
1865
1880
1852
1866
0
-25.81(-1.36%)
Apr 05, 2012
1891
1910
1883
1892
0
-4.60(-0.24%)
Apr 04, 2012
1895
1906
1880
1897
0
-19.04(-0.99%)
Apr 03, 2012
1926
1935
1901
1916
0
-11.71(-0.61%)
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.