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
Catalog & Mail Order Houses Sector
(CIX:
MSECTOR739
)
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 (%)
Apr 30, 2012
2763
2850
2744
2812
0
+29.01(+1.04%)
Apr 27, 2012
2771
2806
2719
2783
0
+229.91(+9.00%)
Apr 26, 2012
2516
2563
2506
2553
0
+38.51(+1.53%)
Apr 25, 2012
2488
2532
2478
2515
0
+45.16(+1.83%)
Apr 24, 2012
2463
2489
2435
2470
0
+7.91(+0.32%)
Apr 23, 2012
2464
2475
2431
2462
0
-30.00(-1.20%)
Apr 20, 2012
2517
2533
2488
2492
0
-13.95(-0.56%)
Apr 19, 2012
2493
2564
2462
2506
0
+91.66(+3.80%)
Apr 18, 2012
2402
2442
2385
2414
0
+16.05(+0.67%)
Apr 17, 2012
2380
2418
2377
2398
0
+36.83(+1.56%)
Apr 16, 2012
2406
2413
2344
2361
0
-37.14(-1.55%)
Apr 13, 2012
2413
2420
2378
2398
0
-24.22(-1.00%)
Apr 12, 2012
2388
2441
2370
2423
0
+38.10(+1.60%)
Apr 11, 2012
2396
2424
2370
2384
0
+18.05(+0.76%)
Apr 10, 2012
2428
2448
2360
2366
0
-60.01(-2.47%)
Apr 09, 2012
2410
2449
2396
2426
0
-7.57(-0.31%)
Apr 05, 2012
2424
2454
2420
2434
0
+1.87(+0.08%)
Apr 04, 2012
2466
2473
2413
2432
0
-62.45(-2.50%)
Apr 03, 2012
2481
2523
2471
2495
0
+10.85(+0.44%)
Apr 02, 2012
2484
2502
2465
2484
0
-36.24(-1.44%)
Mar 30, 2012
2549
2566
2510
2520
0
-18.45(-0.73%)
Mar 29, 2012
2515
2548
2500
2538
0
+19.32(+0.77%)
Mar 28, 2012
2569
2579
2503
2519
0
-48.62(-1.89%)
Mar 27, 2012
2560
2609
2545
2568
0
+13.13(+0.51%)
Mar 26, 2012
2492
2557
2480
2555
0
+83.57(+3.38%)
Mar 23, 2012
2462
2495
2439
2471
0
+8.22(+0.33%)
Mar 22, 2012
2439
2480
2431
2463
0
+7.16(+0.29%)
Mar 21, 2012
2461
2482
2445
2456
0
-3.28(-0.13%)
Mar 20, 2012
2407
2479
2381
2459
0
+39.11(+1.62%)
Mar 19, 2012
2393
2435
2384
2420
0
+6.20(+0.26%)
Mar 16, 2012
2380
2425
2371
2414
0
+26.45(+1.11%)
Mar 15, 2012
2375
2402
2350
2387
0
+1.12(+0.05%)
Mar 14, 2012
2391
2407
2365
2386
0
-13.63(-0.57%)
Mar 13, 2012
2368
2402
2334
2400
0
+37.30(+1.58%)
Mar 12, 2012
2371
2384
2342
2362
0
-8.45(-0.36%)
Mar 09, 2012
2380
2398
2353
2371
0
-14.09(-0.59%)
Mar 08, 2012
2359
2396
2348
2385
0
+35.96(+1.53%)
Mar 07, 2012
2332
2372
2328
2349
0
+31.84(+1.37%)
Mar 06, 2012
2301
2346
2285
2317
0
-7.79(-0.34%)
Mar 05, 2012
2313
2344
2301
2325
0
-4.62(-0.20%)
Mar 02, 2012
2335
2356
2316
2330
0
-12.14(-0.52%)
Mar 01, 2012
2330
2351
2302
2342
0
+17.53(+0.75%)
Feb 29, 2012
2373
2379
2315
2324
0
-49.08(-2.07%)
Feb 28, 2012
2339
2384
2324
2373
0
+38.48(+1.65%)
Feb 27, 2012
2315
2347
2302
2335
0
+2.47(+0.11%)
Feb 24, 2012
2329
2351
2313
2332
0
+8.97(+0.39%)
Feb 23, 2012
2301
2348
2279
2323
0
+19.77(+0.86%)
Feb 22, 2012
2321
2333
2293
2304
0
-22.49(-0.97%)
Feb 21, 2012
2328
2352
2306
2326
0
-1.02(-0.04%)
Feb 20, 2012
2301
2342
2287
2327
0
-0.02(-0.00%)
Feb 17, 2012
2301
2342
2287
2327
0
+27.46(+1.19%)
Feb 16, 2012
2258
2316
2237
2300
0
-5.76(-0.25%)
Feb 15, 2012
2354
2373
2285
2305
0
-43.02(-1.83%)
Feb 14, 2012
2347
2373
2302
2348
0
-5.29(-0.22%)
Feb 13, 2012
2323
2370
2304
2354
0
+49.18(+2.13%)
Feb 10, 2012
2286
2328
2272
2304
0
-2.99(-0.13%)
Feb 09, 2012
2301
2316
2267
2307
0
+0.54(+0.02%)
Feb 08, 2012
2300
2323
2279
2307
0
+12.59(+0.55%)
Feb 07, 2012
2277
2305
2266
2294
0
+13.71(+0.60%)
Feb 06, 2012
2304
2309
2271
2281
0
-40.25(-1.73%)
Feb 03, 2012
2287
2333
2272
2321
0
+53.50(+2.36%)
Feb 02, 2012
2241
2273
2215
2267
0
+28.27(+1.26%)
Feb 01, 2012
2190
2253
2171
2239
0
-88.14(-3.79%)
Jan 31, 2012
2330
2347
2285
2327
0
+15.02(+0.65%)
Jan 30, 2012
2318
2339
2288
2312
0
-26.76(-1.14%)
Jan 27, 2012
2315
2353
2304
2339
0
+20.51(+0.88%)
Jan 26, 2012
2297
2346
2277
2318
0
+36.54(+1.60%)
Jan 25, 2012
2272
2289
2247
2282
0
+5.74(+0.25%)
Jan 24, 2012
2256
2295
2245
2276
0
+5.30(+0.23%)
Jan 23, 2012
2301
2325
2257
2271
0
-35.42(-1.54%)
Jan 20, 2012
2299
2325
2278
2306
0
-19.47(-0.84%)
Jan 19, 2012
2296
2349
2284
2326
0
+59.04(+2.60%)
Jan 18, 2012
2207
2276
2192
2267
0
+55.59(+2.51%)
Jan 17, 2012
2214
2243
2181
2211
0
+22.18(+1.01%)
Jan 16, 2012
2187
2214
2148
2189
0
-0.09(-0.00%)
Jan 13, 2012
2187
2214
2149
2189
0
-2.68(-0.12%)
Jan 12, 2012
2217
2228
2181
2192
0
-18.20(-0.82%)
Jan 11, 2012
2209
2234
2197
2210
0
+5.72(+0.26%)
Jan 10, 2012
2213
2233
2176
2204
0
+22.58(+1.03%)
Jan 09, 2012
2225
2240
2161
2182
0
-33.75(-1.52%)
Jan 06, 2012
2186
2241
2176
2215
0
+31.77(+1.45%)
Jan 05, 2012
2157
2191
2135
2184
0
+15.92(+0.73%)
Jan 04, 2012
2189
2202
2142
2168
0
+31.82(+1.49%)
Dec 30, 2011
2143
2159
2126
2136
0
-7.42(-0.35%)
Dec 29, 2011
2112
2152
2082
2143
0
+0.28(+0.01%)
Dec 28, 2011
2172
2179
2127
2143
0
-31.41(-1.44%)
Dec 27, 2011
2181
2196
2163
2174
0
-4.97(-0.23%)
Dec 23, 2011
2191
2200
2157
2179
0
+32.86(+1.53%)
Dec 21, 2011
2200
2225
2113
2147
0
-62.02(-2.81%)
Dec 20, 2011
2198
2216
2174
2209
0
+52.12(+2.42%)
Dec 19, 2011
2199
2214
2151
2156
0
-31.15(-1.42%)
Dec 16, 2011
2181
2224
2163
2188
0
+19.50(+0.90%)
Dec 15, 2011
2192
2218
2143
2168
0
-4.02(-0.19%)
Dec 14, 2011
2183
2199
2090
2172
0
-17.18(-0.78%)
Dec 13, 2011
2264
2283
2168
2189
0
-76.46(-3.37%)
Dec 12, 2011
2274
2286
2244
2266
0
-39.59(-1.72%)
Dec 09, 2011
2276
2318
2254
2305
0
+36.98(+1.63%)
Dec 08, 2011
2286
2322
2255
2268
0
-38.84(-1.68%)
Dec 07, 2011
2273
2324
2246
2307
0
+22.69(+0.99%)
Dec 06, 2011
2311
2338
2264
2285
0
-26.20(-1.13%)
Dec 05, 2011
2329
2338
2285
2311
0
+28.49(+1.25%)
Dec 02, 2011
2300
2327
2274
2282
0
-9.91(-0.43%)
Dec 01, 2011
2252
2312
2243
2292
0
+35.36(+1.57%)
Nov 30, 2011
2273
2285
2220
2257
0
+54.09(+2.46%)
Nov 29, 2011
2267
2277
2185
2203
0
-58.11(-2.57%)
Nov 28, 2011
2234
2272
2216
2261
0
+122.08(+5.71%)
Nov 25, 2011
2203
2219
2129
2139
0
-56.53(-2.58%)
Nov 24, 2011
2234
2260
2184
2195
0
-0.03(-0.00%)
Nov 23, 2011
2234
2260
2184
2195
0
-39.53(-1.77%)
Nov 22, 2011
2190
2256
2159
2235
0
+26.10(+1.18%)
Nov 21, 2011
2252
2255
2169
2209
0
-84.61(-3.69%)
Nov 18, 2011
2353
2368
2288
2293
0
-49.66(-2.12%)
Nov 17, 2011
2416
2427
2311
2343
0
-69.15(-2.87%)
Nov 16, 2011
2459
2470
2403
2412
0
-66.38(-2.68%)
Nov 15, 2011
2472
2504
2435
2479
0
-4.97(-0.20%)
Nov 14, 2011
2464
2518
2444
2484
0
+3.17(+0.13%)
Nov 11, 2011
2427
2490
2406
2480
0
+76.33(+3.18%)
Nov 10, 2011
2445
2452
2377
2404
0
-16.09(-0.66%)
Nov 09, 2011
2473
2483
2413
2420
0
-96.09(-3.82%)
Nov 08, 2011
2522
2532
2472
2516
0
+15.68(+0.63%)
Nov 07, 2011
2502
2529
2460
2500
0
-1.86(-0.07%)
Nov 04, 2011
2506
2520
2468
2502
0
-16.61(-0.66%)
Nov 03, 2011
2481
2526
2450
2519
0
+50.57(+2.05%)
Nov 02, 2011
2455
2484
2431
2468
0
+48.35(+2.00%)
Nov 01, 2011
2378
2473
2370
2420
0
-39.05(-1.59%)
Oct 31, 2011
2496
2524
2452
2459
0
-160.23(-6.12%)
Oct 28, 2011
2505
2635
2492
2619
0
+197.24(+8.14%)
Oct 27, 2011
2399
2445
2365
2422
0
+91.54(+3.93%)
Oct 26, 2011
2385
2424
2301
2331
0
-215.05(-8.45%)
Oct 25, 2011
2643
2657
2531
2546
0
-89.62(-3.40%)
Oct 24, 2011
2610
2663
2587
2635
0
+32.92(+1.27%)
Oct 21, 2011
2627
2631
2564
2602
0
+11.07(+0.43%)
Oct 20, 2011
2574
2607
2527
2591
0
-6.66(-0.26%)
Oct 19, 2011
2681
2715
2574
2598
0
-107.42(-3.97%)
Oct 18, 2011
2682
2718
2618
2705
0
+26.62(+0.99%)
Oct 17, 2011
2702
2724
2662
2679
0
-45.84(-1.68%)
Oct 14, 2011
2674
2731
2663
2725
0
+98.12(+3.74%)
Oct 13, 2011
2627
2658
2599
2626
0
-3.23(-0.12%)
Oct 12, 2011
2643
2690
2608
2630
0
+7.99(+0.30%)
Oct 11, 2011
2568
2638
2552
2622
0
+41.95(+1.63%)
Oct 10, 2011
2525
2594
2503
2580
0
+82.11(+3.29%)
Oct 07, 2011
2490
2538
2444
2498
0
+11.49(+0.46%)
Oct 06, 2011
2453
2506
2423
2486
0
+39.72(+1.62%)
Oct 05, 2011
2368
2458
2321
2446
0
+82.67(+3.50%)
Oct 04, 2011
2308
2385
2225
2364
0
+29.45(+1.26%)
Oct 03, 2011
2403
2447
2327
2334
0
-70.35(-2.93%)
Sep 30, 2011
2437
2483
2389
2405
0
-76.15(-3.07%)
Sep 29, 2011
2606
2610
2414
2481
0
-74.77(-2.93%)
Sep 28, 2011
2561
2642
2522
2556
0
+16.16(+0.64%)
Sep 27, 2011
2625
2637
2515
2539
0
-39.34(-1.53%)
Sep 26, 2011
2558
2587
2485
2579
0
+54.46(+2.16%)
Sep 23, 2011
2487
2542
2470
2524
0
+10.85(+0.43%)
Sep 22, 2011
2517
2566
2459
2513
0
-81.71(-3.15%)
Sep 21, 2011
2614
2699
2578
2595
0
-9.84(-0.38%)
Sep 20, 2011
2677
2685
2580
2605
0
-74.77(-2.79%)
Sep 19, 2011
2644
2707
2598
2680
0
+3.40(+0.13%)
Sep 16, 2011
2572
2693
2556
2676
0
+125.16(+4.91%)
Sep 15, 2011
2508
2561
2481
2551
0
+73.35(+2.96%)
Sep 14, 2011
2451
2515
2409
2478
0
+36.98(+1.52%)
Sep 13, 2011
2428
2452
2398
2441
0
+22.85(+0.95%)
Sep 12, 2011
2334
2422
2332
2418
0
+61.04(+2.59%)
Sep 09, 2011
2417
2436
2338
2357
0
-86.66(-3.55%)
Sep 08, 2011
2432
2475
2412
2444
0
-2.73(-0.11%)
Sep 07, 2011
2432
2452
2389
2446
0
+45.36(+1.89%)
Sep 06, 2011
2302
2409
2293
2401
0
+36.41(+1.54%)
Sep 05, 2011
2368
2385
2333
2365
0
-0.10(-0.00%)
Sep 02, 2011
2368
2385
2333
2365
0
-43.68(-1.81%)
Sep 01, 2011
2438
2468
2395
2408
0
-30.35(-1.24%)
Aug 31, 2011
2422
2465
2398
2439
0
+29.02(+1.20%)
Aug 30, 2011
2357
2430
2339
2410
0
+42.04(+1.78%)
Aug 29, 2011
2318
2375
2316
2368
0
+82.26(+3.60%)
Aug 26, 2011
2194
2291
2168
2285
0
+83.16(+3.78%)
Aug 25, 2011
2242
2270
2192
2202
0
-31.44(-1.41%)
Aug 24, 2011
2227
2267
2191
2234
0
+8.90(+0.40%)
Aug 23, 2011
2080
2236
2068
2225
0
+158.42(+7.67%)
Aug 22, 2011
2116
2133
2055
2066
0
-3.62(-0.17%)
Aug 19, 2011
2086
2186
2052
2070
0
-45.33(-2.14%)
Aug 18, 2011
2209
2231
2085
2115
0
-154.50(-6.81%)
Aug 17, 2011
2297
2319
2242
2270
0
-18.65(-0.81%)
Aug 16, 2011
2321
2329
2253
2288
0
-54.88(-2.34%)
Aug 15, 2011
2331
2363
2290
2343
0
+15.20(+0.65%)
Aug 12, 2011
2307
2350
2269
2328
0
+39.72(+1.74%)
Aug 11, 2011
2249
2317
2202
2288
0
+62.28(+2.80%)
Aug 10, 2011
2283
2321
2211
2226
0
-109.75(-4.70%)
Aug 09, 2011
2277
2338
2145
2336
0
+170.16(+7.86%)
Aug 08, 2011
2227
2270
2136
2166
0
-133.75(-5.82%)
Aug 05, 2011
2343
2367
2219
2299
0
-11.68(-0.51%)
Aug 04, 2011
2397
2411
2309
2311
0
-123.69(-5.08%)
Aug 03, 2011
2440
2478
2363
2435
0
+6.84(+0.28%)
Aug 02, 2011
2523
2545
2424
2428
0
-98.03(-3.88%)
Aug 01, 2011
2525
2582
2482
2526
0
-3.71(-0.15%)
Jul 29, 2011
2490
2570
2500
2530
0
-19.46(-0.76%)
Jul 28, 2011
2511
2580
2515
2549
0
+7.18(+0.28%)
Jul 27, 2011
2544
2602
2519
2542
0
+35.48(+1.42%)
Jul 26, 2011
2471
2521
2465
2507
0
+16.38(+0.66%)
Jul 25, 2011
2451
2515
2465
2490
0
-16.51(-0.66%)
Jul 22, 2011
2451
2521
2456
2507
0
+26.90(+1.08%)
Jul 21, 2011
2507
2541
2458
2480
0
-6.26(-0.25%)
Jul 20, 2011
2503
2543
2471
2486
0
-31.20(-1.24%)
Jul 19, 2011
2439
2530
2464
2517
0
+70.55(+2.88%)
Jul 18, 2011
2429
2480
2414
2447
0
-19.32(-0.78%)
Jul 15, 2011
2431
2486
2428
2466
0
+28.71(+1.18%)
Jul 14, 2011
2435
2497
2423
2437
0
-31.06(-1.26%)
Jul 13, 2011
2444
2504
2450
2468
0
+19.72(+0.81%)
Jul 12, 2011
2458
2508
2443
2449
0
-22.34(-0.90%)
Jul 11, 2011
2472
2533
2453
2471
0
-54.64(-2.16%)
Jul 08, 2011
2452
2527
2472
2526
0
+12.53(+0.50%)
Jul 07, 2011
2461
2529
2490
2513
0
+30.77(+1.24%)
Jul 06, 2011
2427
2489
2445
2482
0
+13.24(+0.54%)
Jul 05, 2011
2404
2484
2426
2469
0
+26.60(+1.09%)
Jul 04, 2011
2366
2450
2378
2442
0
+0.02(+0.00%)
Jul 01, 2011
2366
2450
2378
2442
0
+49.16(+2.05%)
Jun 30, 2011
2332
2410
2346
2393
0
+35.62(+1.51%)
Jun 29, 2011
2277
2380
2285
2358
0
+54.33(+2.36%)
Jun 28, 2011
2260
2318
2281
2303
0
+17.03(+0.74%)
Jun 27, 2011
2217
2307
2223
2286
0
+68.14(+3.07%)
Jun 24, 2011
2216
2263
2204
2218
0
-32.76(-1.46%)
Jun 23, 2011
2177
2257
2194
2251
0
+15.93(+0.71%)
Jun 22, 2011
2220
2272
2227
2235
0
-25.08(-1.11%)
Jun 21, 2011
2161
2269
2182
2260
0
+71.27(+3.26%)
Jun 20, 2011
2191
2203
2163
2189
0
+7.60(+0.35%)
Jun 17, 2011
2185
2196
2158
2181
0
+26.44(+1.23%)
Jun 16, 2011
2175
2197
2133
2155
0
-22.72(-1.04%)
Jun 15, 2011
2212
2250
2169
2177
0
-56.04(-2.51%)
Jun 14, 2011
2235
2253
2208
2234
0
+24.86(+1.13%)
Jun 13, 2011
2217
2240
2188
2209
0
-3.52(-0.16%)
Jun 10, 2011
2246
2264
2208
2212
0
-40.88(-1.81%)
Jun 09, 2011
2253
2278
2220
2253
0
+12.66(+0.57%)
Jun 08, 2011
2238
2265
2222
2240
0
+13.31(+0.60%)
Jun 07, 2011
2212
2262
2201
2227
0
+20.45(+0.93%)
Jun 06, 2011
2251
2259
2200
2207
0
-36.62(-1.63%)
Jun 03, 2011
2275
2298
2236
2243
0
-35.47(-1.56%)
May 24, 2011
2328
2335
2275
2279
0
-41.29(-1.78%)
May 23, 2011
2323
2338
2285
2320
0
-38.19(-1.62%)
May 20, 2011
2360
2379
2344
2358
0
-12.02(-0.51%)
May 19, 2011
2369
2386
2354
2370
0
+16.46(+0.70%)
May 18, 2011
2323
2365
2308
2354
0
+24.03(+1.03%)
May 17, 2011
2303
2341
2294
2330
0
+20.53(+0.89%)
May 16, 2011
2389
2394
2298
2309
0
-100.14(-4.16%)
May 13, 2011
2434
2448
2398
2409
0
-29.32(-1.20%)
May 12, 2011
2418
2445
2383
2439
0
+17.97(+0.74%)
May 11, 2011
2421
2448
2399
2421
0
-14.83(-0.61%)
May 10, 2011
2420
2456
2408
2436
0
+42.06(+1.76%)
May 09, 2011
2364
2411
2347
2393
0
+31.94(+1.35%)
May 06, 2011
2373
2393
2336
2362
0
+11.27(+0.48%)
May 05, 2011
2363
2396
2335
2350
0
-29.26(-1.23%)
May 04, 2011
2375
2405
2337
2380
0
-0.95(-0.04%)
May 03, 2011
2399
2422
2360
2380
0
-22.84(-0.95%)
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.