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
Surety & Title Insurance Sector
(CIX:
MSECTOR433
)
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
1761
1761
1761
0
+16.53(+0.95%)
Mar 27, 2013
1718
1758
1703
1745
0
+14.68(+0.85%)
Mar 26, 2013
1731
1762
1714
1730
0
+2.82(+0.16%)
Mar 25, 2013
1718
1755
1703
1727
0
+1.44(+0.08%)
Mar 22, 2013
1712
1736
1696
1726
0
+15.42(+0.90%)
Mar 21, 2013
1723
1737
1697
1710
0
-17.67(-1.02%)
Mar 20, 2013
1720
1756
1700
1728
0
+2.28(+0.13%)
Mar 19, 2013
1745
1763
1710
1726
0
-12.46(-0.72%)
Mar 18, 2013
1735
1767
1722
1738
0
-12.04(-0.69%)
Mar 15, 2013
1771
1780
1738
1750
0
-21.87(-1.23%)
Mar 14, 2013
1776
1792
1745
1772
0
+0.02(+0.00%)
Mar 13, 2013
1771
1789
1754
1772
0
+0.49(+0.03%)
Mar 12, 2013
1777
1795
1752
1771
0
-2.58(-0.15%)
Mar 11, 2013
1755
1798
1736
1774
0
+21.76(+1.24%)
Mar 08, 2013
1781
1793
1733
1752
0
-13.29(-0.75%)
Mar 07, 2013
1792
1807
1753
1766
0
-39.73(-2.20%)
Mar 06, 2013
1814
1859
1775
1805
0
+11.02(+0.61%)
Mar 05, 2013
1773
1816
1747
1794
0
+48.84(+2.80%)
Mar 04, 2013
1673
1767
1660
1745
0
+88.20(+5.32%)
Mar 01, 2013
1621
1670
1596
1657
0
+33.45(+2.06%)
Feb 28, 2013
1616
1652
1598
1624
0
-1.95(-0.12%)
Feb 27, 2013
1610
1639
1596
1626
0
+12.57(+0.78%)
Feb 26, 2013
1605
1630
1574
1613
0
-26.44(-1.61%)
Feb 22, 2013
1634
1658
1619
1640
0
+16.98(+1.05%)
Feb 21, 2013
1614
1637
1596
1623
0
+6.18(+0.38%)
Feb 20, 2013
1660
1690
1613
1616
0
-23.31(-1.42%)
Feb 15, 2013
1640
1640
1640
0
-16.14(-0.97%)
Feb 14, 2013
1632
1670
1620
1656
0
+20.02(+1.22%)
Feb 13, 2013
1642
1664
1622
1636
0
-2.24(-0.14%)
Feb 12, 2013
1622
1646
1616
1638
0
+16.08(+0.99%)
Feb 11, 2013
1607
1648
1592
1622
0
+2.95(+0.18%)
Feb 08, 2013
1619
1647
1606
1619
0
+1.75(+0.11%)
Feb 07, 2013
1636
1647
1596
1617
0
-16.49(-1.01%)
Feb 06, 2013
1581
1644
1571
1634
0
+80.11(+5.16%)
Feb 04, 2013
1561
1574
1541
1554
0
-15.07(-0.96%)
Feb 01, 2013
1559
1587
1550
1569
0
+23.76(+1.54%)
Jan 31, 2013
1537
1559
1524
1545
0
+7.33(+0.48%)
Jan 30, 2013
1529
1567
1514
1538
0
+9.13(+0.60%)
Jan 29, 2013
1528
1542
1507
1529
0
-0.52(-0.03%)
Jan 28, 2013
1539
1550
1514
1529
0
-13.23(-0.86%)
Jan 25, 2013
1560
1574
1521
1542
0
-14.99(-0.96%)
Jan 24, 2013
1604
1612
1552
1557
0
-45.14(-2.82%)
Jan 23, 2013
1593
1627
1583
1602
0
+8.33(+0.52%)
Jan 22, 2013
1557
1599
1557
1594
0
+36.30(+2.33%)
Jan 18, 2013
1558
1558
1558
0
+3.59(+0.23%)
Jan 17, 2013
1539
1580
1530
1554
0
+20.09(+1.31%)
Jan 16, 2013
1546
1554
1526
1534
0
-13.94(-0.90%)
Jan 15, 2013
1533
1558
1520
1548
0
+5.15(+0.33%)
Jan 14, 2013
1540
1564
1525
1543
0
+0.86(+0.06%)
Jan 12, 2013
1559
1567
1525
1542
0
+0.00(+0.00%)
Jan 11, 2013
1559
1567
1525
1542
0
-16.13(-1.04%)
Jan 10, 2013
1547
1576
1529
1558
0
+18.96(+1.23%)
Jan 09, 2013
1505
1555
1511
1539
0
+22.28(+1.47%)
Jan 08, 2013
1525
1541
1496
1517
0
-8.89(-0.58%)
Jan 07, 2013
1545
1558
1516
1526
0
-21.00(-1.36%)
Jan 04, 2013
1522
1563
1500
1547
0
+27.64(+1.82%)
Jan 03, 2013
1510
1536
1497
1519
0
+9.38(+0.62%)
Jan 02, 2013
1490
1513
1449
1510
0
+62.88(+4.35%)
Dec 31, 2012
1447
1447
1447
0
+16.78(+1.17%)
Dec 28, 2012
1428
1442
1419
1430
0
-6.49(-0.45%)
Dec 27, 2012
1449
1461
1419
1437
0
-11.27(-0.78%)
Dec 26, 2012
1425
1455
1423
1448
0
+23.94(+1.68%)
Dec 24, 2012
1424
1424
1424
0
+5.13(+0.36%)
Dec 21, 2012
1416
1435
1401
1419
0
-16.05(-1.12%)
Dec 20, 2012
1425
1451
1412
1435
0
+12.51(+0.88%)
Dec 19, 2012
1445
1461
1417
1422
0
-9.20(-0.64%)
Dec 18, 2012
1414
1435
1403
1432
0
+20.44(+1.45%)
Dec 17, 2012
1402
1423
1394
1411
0
+9.10(+0.65%)
Dec 14, 2012
1425
1434
1393
1402
0
-22.19(-1.56%)
Dec 13, 2012
1424
1452
1408
1424
0
+2.86(+0.20%)
Dec 12, 2012
1430
1442
1410
1421
0
-6.37(-0.45%)
Dec 11, 2012
1436
1445
1421
1428
0
-1.80(-0.13%)
Dec 10, 2012
1423
1437
1416
1430
0
+8.40(+0.59%)
Dec 07, 2012
1430
1438
1414
1421
0
-5.59(-0.39%)
Dec 06, 2012
1439
1445
1409
1427
0
-3.90(-0.27%)
Dec 05, 2012
1445
1452
1420
1431
0
-7.33(-0.51%)
Dec 04, 2012
1440
1448
1426
1438
0
+0.12(+0.01%)
Nov 30, 2012
1427
1442
1405
1438
0
+1.93(+0.13%)
Nov 29, 2012
1431
1447
1421
1436
0
+13.54(+0.95%)
Nov 28, 2012
1412
1434
1394
1422
0
+6.66(+0.47%)
Nov 27, 2012
1418
1444
1405
1416
0
-7.08(-0.50%)
Nov 26, 2012
1421
1439
1407
1423
0
+12.74(+0.90%)
Nov 24, 2012
1394
1416
1386
1410
0
+0.00(+0.00%)
Nov 23, 2012
1394
1416
1386
1410
0
+19.93(+1.43%)
Nov 21, 2012
1390
1390
1390
0
+44.50(+3.31%)
Nov 20, 2012
1338
1360
1324
1346
0
+2.40(+0.18%)
Nov 19, 2012
1324
1350
1312
1343
0
+35.54(+2.72%)
Nov 16, 2012
1295
1315
1278
1308
0
+14.47(+1.12%)
Nov 15, 2012
1314
1328
1284
1293
0
-22.70(-1.73%)
Nov 14, 2012
1334
1351
1304
1316
0
-8.28(-0.63%)
Nov 13, 2012
1359
1389
1309
1324
0
-42.65(-3.12%)
Nov 12, 2012
1376
1391
1351
1367
0
+1.29(+0.09%)
Nov 09, 2012
1344
1376
1332
1366
0
+8.49(+0.63%)
Nov 08, 2012
1377
1401
1347
1357
0
-15.41(-1.12%)
Nov 07, 2012
1379
1401
1344
1372
0
-28.00(-2.00%)
Nov 06, 2012
1389
1412
1369
1400
0
+20.01(+1.45%)
Nov 05, 2012
1384
1397
1353
1380
0
-2.08(-0.15%)
Nov 02, 2012
1398
1413
1374
1383
0
-14.99(-1.07%)
Nov 01, 2012
1371
1416
1361
1398
0
+38.78(+2.85%)
Oct 31, 2012
1350
1372
1325
1359
0
+11.49(+0.85%)
Oct 26, 2012
1347
1347
1347
0
-33.88(-2.45%)
Oct 25, 2012
1422
1441
1367
1381
0
-26.58(-1.89%)
Oct 24, 2012
1415
1433
1392
1408
0
-4.32(-0.31%)
Oct 23, 2012
1418
1426
1402
1412
0
-15.43(-1.08%)
Oct 19, 2012
1450
1455
1408
1427
0
-26.68(-1.83%)
Oct 18, 2012
1471
1488
1443
1454
0
-15.63(-1.06%)
Oct 17, 2012
1464
1495
1435
1470
0
+36.84(+2.57%)
Oct 16, 2012
1417
1440
1407
1433
0
+22.47(+1.59%)
Oct 15, 2012
1392
1416
1383
1410
0
+20.49(+1.47%)
Oct 12, 2012
1400
1405
1382
1390
0
-8.99(-0.64%)
Oct 11, 2012
1401
1414
1382
1399
0
+9.02(+0.65%)
Oct 10, 2012
1385
1405
1366
1390
0
+6.40(+0.46%)
Oct 09, 2012
1398
1409
1373
1384
0
-17.78(-1.27%)
Oct 08, 2012
1399
1429
1384
1401
0
-3.20(-0.23%)
Oct 06, 2012
1401
1418
1383
1405
0
+0.00(+0.00%)
Oct 05, 2012
1401
1418
1383
1405
0
+7.94(+0.57%)
Oct 04, 2012
1364
1402
1329
1397
0
+35.96(+2.64%)
Oct 03, 2012
1355
1374
1346
1361
0
+8.70(+0.64%)
Oct 02, 2012
1342
1358
1336
1352
0
+12.61(+0.94%)
Oct 01, 2012
1341
1358
1323
1339
0
+12.72(+0.96%)
Sep 28, 2012
1327
1335
1312
1327
0
-7.72(-0.58%)
Sep 27, 2012
1324
1340
1314
1334
0
+16.40(+1.24%)
Sep 26, 2012
1325
1340
1308
1318
0
-6.50(-0.49%)
Sep 25, 2012
1349
1360
1320
1324
0
-18.37(-1.37%)
Sep 24, 2012
1337
1371
1319
1343
0
-2.28(-0.17%)
Sep 21, 2012
1348
1358
1329
1345
0
+12.46(+0.93%)
Sep 20, 2012
1322
1339
1309
1333
0
+3.14(+0.24%)
Sep 19, 2012
1317
1339
1309
1329
0
+14.37(+1.09%)
Sep 18, 2012
1328
1341
1306
1315
0
-14.82(-1.11%)
Sep 17, 2012
1343
1354
1326
1330
0
-17.53(-1.30%)
Sep 14, 2012
1344
1369
1331
1347
0
+9.43(+0.70%)
Sep 13, 2012
1333
1354
1319
1338
0
+4.96(+0.37%)
Sep 12, 2012
1324
1343
1315
1333
0
+1.63(+0.12%)
Sep 11, 2012
1314
1343
1302
1331
0
+11.61(+0.88%)
Sep 10, 2012
1300
1336
1290
1320
0
+19.81(+1.52%)
Sep 07, 2012
1289
1316
1283
1300
0
+12.90(+1.00%)
Sep 06, 2012
1250
1291
1245
1287
0
+40.18(+3.22%)
Sep 05, 2012
1240
1264
1230
1247
0
+12.10(+0.98%)
Sep 04, 2012
1224
1244
1216
1235
0
+10.50(+0.86%)
Aug 31, 2012
1224
1224
1224
0
-11.07(-0.90%)
Aug 30, 2012
1225
1242
1215
1235
0
-1.28(-0.10%)
Aug 29, 2012
1227
1243
1218
1237
0
+19.94(+1.64%)
Aug 27, 2012
1234
1239
1213
1217
0
-13.19(-1.07%)
Aug 24, 2012
1210
1244
1203
1230
0
+15.82(+1.30%)
Aug 23, 2012
1227
1233
1210
1214
0
-14.36(-1.17%)
Aug 22, 2012
1240
1248
1222
1228
0
-14.25(-1.15%)
Aug 21, 2012
1254
1265
1235
1243
0
-6.23(-0.50%)
Aug 20, 2012
1250
1264
1239
1249
0
+1.17(+0.09%)
Aug 17, 2012
1236
1257
1227
1248
0
+16.29(+1.32%)
Aug 16, 2012
1221
1239
1214
1232
0
+11.11(+0.91%)
Aug 15, 2012
1213
1230
1209
1220
0
+5.46(+0.45%)
Aug 14, 2012
1214
1232
1204
1215
0
+5.84(+0.48%)
Aug 13, 2012
1205
1216
1192
1209
0
+4.71(+0.39%)
Aug 11, 2012
1185
1210
1175
1204
0
+0.00(+0.00%)
Aug 10, 2012
1185
1210
1175
1204
0
+17.78(+1.50%)
Aug 09, 2012
1170
1199
1156
1187
0
+40.67(+3.55%)
Aug 08, 2012
1157
1166
1137
1146
0
-10.67(-0.92%)
Aug 07, 2012
1144
1168
1137
1157
0
+17.87(+1.57%)
Aug 06, 2012
1136
1154
1123
1139
0
+5.87(+0.52%)
Aug 03, 2012
1137
1149
1112
1133
0
+11.77(+1.05%)
Aug 02, 2012
1140
1166
1104
1121
0
-59.20(-5.02%)
Aug 01, 2012
1187
1215
1166
1180
0
+0.11(+0.01%)
Jul 31, 2012
1188
1209
1168
1180
0
-5.35(-0.45%)
Jul 30, 2012
1171
1202
1159
1186
0
+16.59(+1.42%)
Jul 27, 2012
1174
1192
1157
1169
0
+2.70(+0.23%)
Jul 26, 2012
1182
1211
1157
1166
0
+3.49(+0.30%)
Jul 25, 2012
1174
1184
1152
1163
0
-5.43(-0.46%)
Jul 24, 2012
1195
1204
1158
1168
0
-17.89(-1.51%)
Jul 23, 2012
1185
1200
1173
1186
0
-17.03(-1.42%)
Jul 20, 2012
1213
1225
1196
1203
0
-20.00(-1.64%)
Jul 19, 2012
1235
1239
1211
1223
0
-10.01(-0.81%)
Jul 18, 2012
1227
1249
1211
1233
0
+9.63(+0.79%)
Jul 17, 2012
1227
1232
1201
1223
0
+1.66(+0.14%)
Jul 16, 2012
1221
1256
1209
1222
0
-6.56(-0.53%)
Jul 14, 2012
1219
1242
1208
1228
0
+0.00(+0.00%)
Jul 13, 2012
1219
1242
1208
1228
0
+13.77(+1.13%)
Jul 12, 2012
1199
1231
1185
1215
0
+7.79(+0.65%)
Jul 11, 2012
1202
1219
1188
1207
0
+4.16(+0.35%)
Jul 10, 2012
1224
1237
1188
1203
0
-32.25(-2.61%)
Jul 09, 2012
1250
1256
1224
1235
0
-15.53(-1.24%)
Jul 06, 2012
1240
1259
1231
1250
0
-4.74(-0.38%)
Jul 05, 2012
1263
1274
1243
1255
0
-14.06(-1.11%)
Jul 03, 2012
1269
1269
1269
0
+10.73(+0.85%)
Jul 02, 2012
1255
1268
1236
1259
0
+6.17(+0.49%)
Jun 30, 2012
1254
1261
1238
1252
0
-0.95(-0.08%)
Jun 29, 2012
1254
1261
1238
1253
0
+22.18(+1.80%)
Jun 28, 2012
1212
1237
1198
1231
0
+9.66(+0.79%)
Jun 27, 2012
1205
1231
1197
1221
0
+18.07(+1.50%)
Jun 26, 2012
1208
1231
1190
1203
0
+3.75(+0.31%)
Jun 25, 2012
1234
1241
1186
1200
0
-50.07(-4.01%)
Jun 22, 2012
1285
1308
1232
1250
0
-31.49(-2.46%)
Jun 21, 2012
1302
1313
1278
1281
0
-21.28(-1.63%)
Jun 20, 2012
1304
1317
1287
1302
0
-0.77(-0.06%)
Jun 19, 2012
1297
1313
1286
1303
0
+9.70(+0.75%)
Jun 18, 2012
1283
1304
1277
1294
0
+4.23(+0.33%)
Jun 15, 2012
1277
1302
1266
1289
0
+15.73(+1.24%)
Jun 14, 2012
1258
1278
1250
1274
0
+19.91(+1.59%)
Jun 13, 2012
1253
1271
1242
1254
0
-7.27(-0.58%)
Jun 12, 2012
1246
1264
1234
1261
0
+23.54(+1.90%)
Jun 11, 2012
1278
1282
1236
1237
0
-27.62(-2.18%)
Jun 08, 2012
1240
1268
1231
1265
0
+19.40(+1.56%)
Jun 07, 2012
1254
1270
1237
1246
0
+3.36(+0.27%)
Jun 06, 2012
1213
1248
1207
1242
0
+41.51(+3.46%)
Jun 05, 2012
1174
1212
1171
1201
0
+21.68(+1.84%)
Jun 04, 2012
1192
1197
1166
1179
0
-10.85(-0.91%)
Jun 02, 2012
1195
1207
1174
1190
0
+0.00(+0.00%)
Jun 01, 2012
1195
1207
1174
1190
0
-31.24(-2.56%)
May 31, 2012
1215
1231
1196
1221
0
+6.02(+0.50%)
May 30, 2012
1227
1237
1206
1215
0
-23.10(-1.87%)
May 29, 2012
1219
1246
1208
1238
0
+29.99(+2.48%)
May 25, 2012
1208
1208
1208
0
-12.06(-0.99%)
May 24, 2012
1206
1224
1187
1220
0
+16.66(+1.38%)
May 23, 2012
1174
1209
1160
1204
0
+8.96(+0.75%)
May 22, 2012
1174
1216
1160
1195
0
+33.68(+2.90%)
May 21, 2012
1147
1174
1135
1161
0
+19.99(+1.75%)
May 18, 2012
1168
1174
1135
1141
0
-25.11(-2.15%)
May 17, 2012
1197
1203
1160
1166
0
-31.96(-2.67%)
May 16, 2012
1228
1234
1194
1198
0
-26.09(-2.13%)
May 15, 2012
1223
1242
1209
1224
0
+1.21(+0.10%)
May 14, 2012
1224
1237
1209
1223
0
-15.60(-1.26%)
May 11, 2012
1240
1255
1222
1239
0
-21.13(-1.68%)
May 10, 2012
1267
1277
1248
1260
0
+2.61(+0.21%)
May 09, 2012
1242
1267
1232
1257
0
+2.46(+0.20%)
May 08, 2012
1251
1266
1238
1255
0
+0.03(+0.00%)
May 07, 2012
1248
1267
1236
1255
0
+0.07(+0.01%)
May 04, 2012
1266
1272
1238
1255
0
-12.29(-0.97%)
May 03, 2012
1286
1295
1257
1267
0
-22.67(-1.76%)
May 02, 2012
1290
1301
1266
1290
0
-12.44(-0.96%)
May 01, 2012
1295
1326
1275
1302
0
+2.59(+0.20%)
Apr 30, 2012
1308
1315
1290
1299
0
-13.89(-1.06%)
Apr 27, 2012
1316
1321
1291
1313
0
-1.71(-0.13%)
Apr 26, 2012
1307
1328
1275
1315
0
+0.37(+0.03%)
Apr 25, 2012
1303
1323
1286
1315
0
+22.62(+1.75%)
Apr 24, 2012
1272
1301
1262
1292
0
+22.24(+1.75%)
Apr 23, 2012
1280
1290
1256
1270
0
-21.15(-1.64%)
Apr 20, 2012
1310
1321
1284
1291
0
-12.97(-0.99%)
Apr 19, 2012
1310
1320
1291
1304
0
-5.18(-0.40%)
Apr 18, 2012
1315
1324
1291
1309
0
-15.59(-1.18%)
Apr 17, 2012
1328
1345
1315
1325
0
+6.30(+0.48%)
Apr 16, 2012
1327
1340
1308
1318
0
+2.55(+0.19%)
Apr 13, 2012
1325
1344
1300
1316
0
-11.29(-0.85%)
Apr 12, 2012
1284
1334
1277
1327
0
+51.67(+4.05%)
Apr 11, 2012
1276
1287
1261
1275
0
+14.05(+1.11%)
Apr 10, 2012
1300
1310
1258
1261
0
-37.38(-2.88%)
Apr 09, 2012
1306
1316
1290
1299
0
-28.33(-2.13%)
Apr 05, 2012
1326
1342
1313
1327
0
-4.93(-0.37%)
Apr 04, 2012
1323
1345
1314
1332
0
-6.31(-0.47%)
Apr 03, 2012
1347
1358
1323
1338
0
-10.31(-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.