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
Closed-End Fund - Foreign Sector
(CIX:
MSECTOR427
)
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 30, 2012
1222
1229
1216
1224
0
+8.96(+0.74%)
Mar 29, 2012
1211
1219
1205
1215
0
-2.98(-0.24%)
Mar 28, 2012
1221
1228
1212
1218
0
-9.97(-0.81%)
Mar 27, 2012
1226
1234
1222
1228
0
+0.34(+0.03%)
Mar 26, 2012
1221
1232
1219
1228
0
+8.66(+0.71%)
Mar 23, 2012
1215
1225
1209
1219
0
+3.55(+0.29%)
Mar 22, 2012
1217
1222
1210
1216
0
-12.00(-0.98%)
Mar 21, 2012
1225
1232
1221
1228
0
+2.64(+0.22%)
Mar 20, 2012
1226
1232
1219
1225
0
-13.32(-1.08%)
Mar 19, 2012
1234
1245
1231
1238
0
-0.49(-0.04%)
Mar 16, 2012
1236
1247
1234
1239
0
-4.36(-0.35%)
Mar 15, 2012
1240
1248
1234
1243
0
+2.75(+0.22%)
Mar 14, 2012
1246
1251
1236
1240
0
-11.57(-0.92%)
Mar 13, 2012
1242
1254
1240
1252
0
+13.53(+1.09%)
Mar 12, 2012
1240
1244
1234
1239
0
-6.24(-0.50%)
Mar 09, 2012
1243
1250
1240
1245
0
+1.62(+0.13%)
Mar 08, 2012
1237
1247
1234
1243
0
+14.86(+1.21%)
Mar 07, 2012
1222
1232
1220
1228
0
+9.37(+0.77%)
Mar 06, 2012
1228
1232
1214
1219
0
-28.01(-2.25%)
Mar 05, 2012
1249
1254
1240
1247
0
-9.09(-0.72%)
Mar 02, 2012
1254
1260
1249
1256
0
-3.10(-0.25%)
Mar 01, 2012
1251
1263
1249
1259
0
+10.47(+0.84%)
Feb 29, 2012
1255
1263
1245
1249
0
-3.61(-0.29%)
Feb 28, 2012
1243
1256
1245
1252
0
+7.18(+0.58%)
Feb 27, 2012
1239
1249
1235
1245
0
-5.56(-0.44%)
Feb 24, 2012
1245
1255
1243
1251
0
+6.47(+0.52%)
Feb 23, 2012
1242
1249
1237
1244
0
+1.37(+0.11%)
Feb 22, 2012
1241
1247
1236
1243
0
-1.24(-0.10%)
Feb 21, 2012
1245
1253
1240
1244
0
+0.77(+0.06%)
Feb 17, 2012
1243
1243
1243
0
+4.32(+0.35%)
Feb 16, 2012
1230
1244
1226
1239
0
+4.39(+0.36%)
Feb 15, 2012
1239
1245
1231
1235
0
+2.40(+0.19%)
Feb 14, 2012
1232
1238
1226
1232
0
-4.24(-0.34%)
Feb 13, 2012
1237
1243
1231
1236
0
+8.83(+0.72%)
Feb 10, 2012
1227
1234
1221
1228
0
-15.51(-1.25%)
Feb 09, 2012
1242
1249
1237
1243
0
+1.57(+0.13%)
Feb 08, 2012
1240
1247
1236
1242
0
+4.06(+0.33%)
Feb 07, 2012
1231
1241
1228
1237
0
+1.86(+0.15%)
Feb 06, 2012
1228
1240
1228
1236
0
-5.63(-0.45%)
Feb 03, 2012
1237
1247
1233
1241
0
+10.00(+0.81%)
Feb 02, 2012
1227
1237
1224
1231
0
+5.00(+0.41%)
Feb 01, 2012
1219
1231
1217
1226
0
+16.48(+1.36%)
Jan 31, 2012
1210
1217
1201
1210
0
+7.76(+0.65%)
Jan 30, 2012
1199
1207
1192
1202
0
-7.60(-0.63%)
Jan 27, 2012
1203
1213
1199
1210
0
+7.34(+0.61%)
Jan 26, 2012
1202
1213
1196
1202
0
+3.07(+0.26%)
Jan 25, 2012
1185
1202
1182
1199
0
+11.56(+0.97%)
Jan 24, 2012
1183
1192
1180
1188
0
-3.31(-0.28%)
Jan 23, 2012
1186
1196
1183
1191
0
+7.02(+0.59%)
Jan 20, 2012
1179
1186
1176
1184
0
+3.43(+0.29%)
Jan 19, 2012
1176
1185
1172
1180
0
+7.36(+0.63%)
Jan 18, 2012
1163
1176
1162
1173
0
+10.88(+0.94%)
Jan 17, 2012
1164
1172
1157
1162
0
+9.07(+0.79%)
Jan 13, 2012
1153
1153
1153
0
-4.55(-0.39%)
Jan 12, 2012
1153
1161
1149
1158
0
+5.50(+0.48%)
Jan 11, 2012
1148
1156
1145
1152
0
-1.29(-0.11%)
Jan 10, 2012
1152
1158
1149
1153
0
+12.25(+1.07%)
Jan 09, 2012
1137
1144
1133
1141
0
+6.79(+0.60%)
Jan 06, 2012
1136
1141
1129
1134
0
-2.68(-0.24%)
Jan 05, 2012
1132
1141
1127
1137
0
-2.36(-0.21%)
Jan 04, 2012
1135
1144
1130
1139
0
+18.50(+1.65%)
Dec 30, 2011
1115
1127
1111
1121
0
+5.58(+0.50%)
Dec 29, 2011
1111
1122
1105
1115
0
+4.21(+0.38%)
Dec 28, 2011
1122
1126
1105
1111
0
-21.17(-1.87%)
Dec 27, 2011
1126
1139
1122
1132
0
+1.64(+0.15%)
Dec 23, 2011
1131
1131
1131
0
+12.00(+1.07%)
Dec 21, 2011
1116
1124
1108
1119
0
-7.67(-0.68%)
Dec 20, 2011
1119
1131
1115
1126
0
+19.24(+1.74%)
Dec 19, 2011
1119
1124
1104
1107
0
-12.81(-1.14%)
Dec 16, 2011
1119
1127
1113
1120
0
+2.58(+0.23%)
Dec 15, 2011
1123
1128
1112
1117
0
+2.30(+0.21%)
Dec 14, 2011
1121
1127
1109
1115
0
-12.27(-1.09%)
Dec 13, 2011
1136
1145
1123
1127
0
-12.91(-1.13%)
Dec 12, 2011
1150
1154
1134
1140
0
-25.46(-2.18%)
Dec 09, 2011
1157
1171
1155
1166
0
+9.96(+0.86%)
Dec 08, 2011
1163
1172
1151
1156
0
-20.95(-1.78%)
Dec 07, 2011
1167
1182
1165
1177
0
+3.16(+0.27%)
Dec 06, 2011
1172
1179
1166
1174
0
-4.53(-0.38%)
Dec 05, 2011
1175
1185
1170
1178
0
+10.84(+0.93%)
Dec 02, 2011
1172
1179
1163
1167
0
+2.89(+0.25%)
Dec 01, 2011
1160
1172
1155
1164
0
-1.56(-0.13%)
Nov 30, 2011
1155
1170
1151
1166
0
+37.32(+3.31%)
Nov 29, 2011
1123
1135
1120
1129
0
+3.08(+0.27%)
Nov 28, 2011
1129
1137
1120
1126
0
+17.82(+1.61%)
Nov 25, 2011
1106
1119
1104
1108
0
-3.47(-0.31%)
Nov 23, 2011
1111
1111
1111
0
-21.79(-1.92%)
Nov 22, 2011
1131
1140
1124
1133
0
+1.99(+0.18%)
Nov 21, 2011
1139
1143
1121
1131
0
-23.59(-2.04%)
Nov 18, 2011
1158
1164
1150
1155
0
+1.26(+0.11%)
Nov 17, 2011
1169
1174
1149
1153
0
-16.45(-1.41%)
Nov 16, 2011
1172
1183
1166
1170
0
-14.85(-1.25%)
Nov 15, 2011
1177
1189
1174
1185
0
+1.84(+0.16%)
Nov 14, 2011
1187
1193
1176
1183
0
-10.74(-0.90%)
Nov 11, 2011
1187
1200
1185
1194
0
+13.63(+1.16%)
Nov 10, 2011
1184
1190
1172
1180
0
+4.24(+0.36%)
Nov 09, 2011
1187
1193
1170
1176
0
-37.15(-3.06%)
Nov 08, 2011
1207
1216
1198
1213
0
+6.96(+0.58%)
Nov 07, 2011
1198
1210
1195
1206
0
+4.29(+0.36%)
Nov 04, 2011
1195
1207
1187
1202
0
-4.67(-0.39%)
Nov 03, 2011
1202
1212
1193
1206
0
+9.16(+0.77%)
Nov 02, 2011
1195
1205
1186
1197
0
+13.18(+1.11%)
Nov 01, 2011
1176
1193
1168
1184
0
-19.74(-1.64%)
Oct 31, 2011
1215
1220
1199
1204
0
-28.22(-2.29%)
Oct 28, 2011
1223
1236
1219
1232
0
-0.97(-0.08%)
Oct 27, 2011
1222
1241
1216
1233
0
+37.40(+3.13%)
Oct 26, 2011
1192
1202
1181
1195
0
+10.34(+0.87%)
Oct 25, 2011
1189
1196
1178
1185
0
-11.09(-0.93%)
Oct 24, 2011
1180
1199
1179
1196
0
+18.80(+1.60%)
Oct 21, 2011
1175
1183
1168
1177
0
+13.08(+1.12%)
Oct 20, 2011
1169
1174
1154
1164
0
-8.63(-0.74%)
Oct 19, 2011
1182
1186
1167
1173
0
-11.72(-0.99%)
Oct 18, 2011
1170
1189
1160
1185
0
+11.21(+0.96%)
Oct 17, 2011
1179
1186
1166
1173
0
-12.49(-1.05%)
Oct 14, 2011
1184
1190
1174
1186
0
+14.04(+1.20%)
Oct 13, 2011
1167
1177
1156
1172
0
-5.58(-0.47%)
Oct 12, 2011
1172
1186
1168
1177
0
+16.41(+1.41%)
Oct 11, 2011
1152
1166
1147
1161
0
-0.25(-0.02%)
Oct 10, 2011
1145
1165
1142
1161
0
+36.22(+3.22%)
Oct 07, 2011
1131
1137
1115
1125
0
-0.18(-0.02%)
Oct 06, 2011
1109
1128
1104
1125
0
+19.34(+1.75%)
Oct 05, 2011
1087
1109
1079
1106
0
+16.98(+1.56%)
Oct 04, 2011
1079
1095
1058
1089
0
-3.71(-0.34%)
Oct 03, 2011
1111
1123
1087
1093
0
-26.57(-2.37%)
Sep 30, 2011
1132
1142
1110
1119
0
-26.58(-2.32%)
Sep 29, 2011
1155
1163
1136
1146
0
+5.72(+0.50%)
Sep 28, 2011
1161
1166
1138
1140
0
-23.46(-2.02%)
Sep 27, 2011
1161
1179
1154
1164
0
+22.99(+2.02%)
Sep 26, 2011
1136
1147
1119
1141
0
+0.38(+0.03%)
Sep 23, 2011
1136
1153
1123
1140
0
-1.06(-0.09%)
Sep 22, 2011
1157
1162
1129
1141
0
-44.18(-3.73%)
Sep 21, 2011
1204
1210
1183
1185
0
-21.35(-1.77%)
Sep 20, 2011
1211
1218
1201
1207
0
-2.14(-0.18%)
Sep 19, 2011
1209
1215
1196
1209
0
-18.39(-1.50%)
Sep 16, 2011
1231
1236
1221
1227
0
+0.35(+0.03%)
Sep 15, 2011
1225
1232
1217
1227
0
+8.78(+0.72%)
Sep 14, 2011
1220
1229
1205
1218
0
-1.51(-0.12%)
Sep 13, 2011
1217
1225
1209
1220
0
+2.60(+0.21%)
Sep 12, 2011
1213
1222
1199
1217
0
-8.22(-0.67%)
Sep 09, 2011
1236
1239
1217
1225
0
-21.45(-1.72%)
Sep 08, 2011
1250
1258
1242
1247
0
-13.91(-1.10%)
Sep 07, 2011
1254
1265
1248
1261
0
+17.68(+1.42%)
Sep 06, 2011
1234
1249
1225
1243
0
-17.59(-1.40%)
Sep 02, 2011
1261
1261
1261
0
-16.85(-1.32%)
Sep 01, 2011
1280
1288
1270
1277
0
-2.97(-0.23%)
Aug 31, 2011
1277
1287
1270
1280
0
+11.73(+0.92%)
Aug 30, 2011
1259
1275
1255
1269
0
+3.29(+0.26%)
Aug 29, 2011
1258
1269
1252
1265
0
+19.41(+1.56%)
Aug 26, 2011
1231
1250
1222
1246
0
+9.75(+0.79%)
Aug 25, 2011
1247
1253
1227
1236
0
-10.84(-0.87%)
Aug 24, 2011
1246
1254
1235
1247
0
-5.04(-0.40%)
Aug 23, 2011
1237
1256
1229
1252
0
+23.20(+1.89%)
Aug 22, 2011
1245
1250
1224
1229
0
+1.63(+0.13%)
Aug 19, 2011
1226
1246
1219
1227
0
-8.96(-0.72%)
Aug 18, 2011
1243
1249
1222
1236
0
-35.19(-2.77%)
Aug 17, 2011
1269
1279
1261
1271
0
+10.57(+0.84%)
Aug 16, 2011
1262
1272
1251
1261
0
-14.35(-1.13%)
Aug 15, 2011
1263
1280
1259
1275
0
+20.25(+1.61%)
Aug 12, 2011
1252
1263
1242
1255
0
+4.42(+0.35%)
Aug 11, 2011
1223
1261
1216
1250
0
+32.91(+2.70%)
Aug 10, 2011
1222
1242
1202
1218
0
-22.10(-1.78%)
Aug 09, 2011
1237
1246
1187
1240
0
+46.76(+3.92%)
Aug 08, 2011
1228
1241
1181
1193
0
-71.68(-5.67%)
Aug 05, 2011
1282
1289
1233
1265
0
-11.86(-0.93%)
Aug 04, 2011
1311
1316
1272
1276
0
-52.40(-3.94%)
Aug 03, 2011
1328
1336
1312
1329
0
+0.81(+0.06%)
Aug 02, 2011
1337
1346
1323
1328
0
-15.74(-1.17%)
Aug 01, 2011
1346
1353
1330
1344
0
+8.97(+0.67%)
Jul 29, 2011
1333
1343
1323
1335
0
-3.97(-0.30%)
Jul 28, 2011
1338
1348
1331
1339
0
+1.30(+0.10%)
Jul 27, 2011
1351
1355
1334
1337
0
-17.19(-1.27%)
Jul 26, 2011
1354
1360
1348
1355
0
+3.05(+0.23%)
Jul 25, 2011
1352
1360
1346
1352
0
-5.22(-0.38%)
Jul 22, 2011
1356
1359
1353
1357
0
+1.10(+0.08%)
Jul 21, 2011
1349
1360
1344
1356
0
+10.70(+0.80%)
Jul 20, 2011
1344
1350
1338
1345
0
+3.53(+0.26%)
Jul 19, 2011
1337
1347
1331
1342
0
+12.77(+0.96%)
Jul 18, 2011
1334
1338
1321
1329
0
-10.96(-0.82%)
Jul 15, 2011
1338
1346
1330
1340
0
+6.16(+0.46%)
Jul 14, 2011
1341
1345
1329
1334
0
-4.04(-0.30%)
Jul 13, 2011
1331
1345
1327
1338
0
+13.25(+1.00%)
Jul 12, 2011
1323
1333
1317
1324
0
-4.55(-0.34%)
Jul 11, 2011
1335
1339
1324
1329
0
-19.35(-1.44%)
Jul 08, 2011
1344
1352
1338
1348
0
-6.74(-0.50%)
Jul 07, 2011
1350
1360
1346
1355
0
+12.44(+0.93%)
Jul 06, 2011
1341
1346
1334
1343
0
-3.10(-0.23%)
Jul 05, 2011
1344
1351
1338
1346
0
-0.19(-0.01%)
Jul 01, 2011
1346
1346
1346
0
+4.48(+0.33%)
Jun 30, 2011
1335
1345
1331
1341
0
+10.09(+0.76%)
Jun 29, 2011
1325
1336
1320
1331
0
+10.91(+0.83%)
Jun 28, 2011
1313
1324
1307
1320
0
+8.35(+0.64%)
Jun 27, 2011
1305
1316
1300
1312
0
+5.95(+0.46%)
Jun 24, 2011
1309
1315
1301
1306
0
-0.48(-0.04%)
Jun 23, 2011
1297
1309
1290
1307
0
-1.84(-0.14%)
Jun 22, 2011
1309
1317
1304
1308
0
-9.30(-0.71%)
Jun 21, 2011
1311
1322
1306
1318
0
+13.08(+1.00%)
Jun 20, 2011
1303
1306
1300
1305
0
-1.13(-0.09%)
Jun 17, 2011
1310
1313
1300
1306
0
+3.84(+0.29%)
Jun 16, 2011
1304
1311
1294
1302
0
-5.56(-0.43%)
Jun 15, 2011
1317
1322
1302
1307
0
-21.16(-1.59%)
Jun 14, 2011
1324
1335
1320
1329
0
+14.01(+1.07%)
Jun 13, 2011
1321
1328
1309
1315
0
-6.66(-0.50%)
Jun 10, 2011
1335
1337
1316
1321
0
-21.01(-1.57%)
Jun 09, 2011
1336
1347
1332
1342
0
+7.47(+0.56%)
Jun 08, 2011
1338
1344
1330
1335
0
-7.07(-0.53%)
Jun 07, 2011
1344
1350
1338
1342
0
+7.97(+0.60%)
Jun 06, 2011
1342
1348
1331
1334
0
-9.52(-0.71%)
Jun 03, 2011
1337
1349
1332
1343
0
+29.51(+2.25%)
May 24, 2011
1314
1319
1307
1314
0
+6.02(+0.46%)
May 23, 2011
1309
1313
1301
1308
0
-16.38(-1.24%)
May 20, 2011
1328
1332
1319
1324
0
-6.16(-0.46%)
May 19, 2011
1331
1336
1323
1330
0
-0.02(-0.00%)
May 18, 2011
1324
1335
1320
1330
0
+6.32(+0.48%)
May 17, 2011
1322
1329
1313
1324
0
-1.72(-0.13%)
May 16, 2011
1325
1336
1319
1326
0
-2.86(-0.22%)
May 13, 2011
1340
1343
1321
1329
0
-12.28(-0.92%)
May 12, 2011
1336
1345
1328
1341
0
+0.46(+0.03%)
May 11, 2011
1351
1354
1334
1341
0
-13.35(-0.99%)
May 10, 2011
1349
1358
1343
1354
0
+7.03(+0.52%)
May 09, 2011
1340
1349
1334
1347
0
+8.62(+0.64%)
May 06, 2011
1343
1353
1333
1338
0
+7.74(+0.58%)
May 05, 2011
1338
1345
1323
1330
0
-15.75(-1.17%)
May 04, 2011
1356
1359
1341
1346
0
-10.44(-0.77%)
May 03, 2011
1362
1368
1349
1357
0
-12.46(-0.91%)
May 02, 2011
1368
1370
1367
1369
0
-3.99(-0.29%)
Apr 29, 2011
1368
1377
1363
1373
0
+6.95(+0.51%)
Apr 28, 2011
1362
1371
1357
1366
0
+2.00(+0.15%)
Apr 27, 2011
1362
1368
1351
1364
0
+2.11(+0.15%)
Apr 26, 2011
1357
1366
1352
1362
0
+5.76(+0.42%)
Apr 25, 2011
1357
1361
1350
1356
0
-3.29(-0.24%)
Apr 21, 2011
1357
1363
1351
1360
0
+7.33(+0.54%)
Apr 20, 2011
1350
1359
1345
1352
0
+16.82(+1.26%)
Apr 19, 2011
1331
1338
1326
1335
0
+8.25(+0.62%)
Apr 18, 2011
1331
1334
1316
1327
0
-15.87(-1.18%)
Apr 15, 2011
1343
1348
1336
1343
0
-1.39(-0.10%)
Apr 14, 2011
1337
1348
1334
1344
0
+4.70(+0.35%)
Apr 13, 2011
1341
1348
1334
1340
0
+8.90(+0.67%)
Apr 12, 2011
1336
1340
1324
1331
0
-10.22(-0.76%)
Apr 11, 2011
1349
1354
1336
1341
0
-7.27(-0.54%)
Apr 08, 2011
1350
1356
1341
1348
0
+2.40(+0.18%)
Apr 07, 2011
1348
1354
1339
1346
0
-2.67(-0.20%)
Apr 06, 2011
1349
1355
1343
1349
0
+5.50(+0.41%)
Apr 05, 2011
1339
1348
1334
1343
0
+0.84(+0.06%)
Apr 04, 2011
1341
1348
1336
1342
0
+4.21(+0.31%)
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.