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
Personal Computers Sector
(CIX:
MSECTOR811
)
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, 2013
2868
2932
2849
2916
0
+79.63(+2.81%)
Apr 29, 2013
2777
2859
2773
2837
0
+80.34(+2.91%)
Apr 26, 2013
2710
2766
2701
2756
0
+55.14(+2.04%)
Apr 25, 2013
2718
2736
2692
2701
0
+18.66(+0.70%)
Apr 24, 2013
2606
2744
2599
2682
0
-1.67(-0.06%)
Apr 23, 2013
2673
2700
2638
2684
0
+44.71(+1.69%)
Apr 22, 2013
2604
2663
2593
2639
0
+48.90(+1.89%)
Apr 19, 2013
2575
2648
2556
2590
0
-15.86(-0.61%)
Apr 18, 2013
2687
2694
2592
2606
0
-67.26(-2.52%)
Apr 17, 2013
2783
2785
2644
2674
0
-146.96(-5.21%)
Apr 16, 2013
2792
2824
2785
2821
0
+39.84(+1.43%)
Apr 15, 2013
2825
2832
2778
2781
0
-62.62(-2.20%)
Apr 12, 2013
2870
2871
2837
2843
0
-27.60(-0.96%)
Apr 11, 2013
2869
2896
2851
2871
0
-10.51(-0.36%)
Apr 10, 2013
2834
2891
2821
2881
0
+54.54(+1.93%)
Apr 09, 2013
2823
2837
2800
2827
0
+4.68(+0.17%)
Apr 08, 2013
2814
2830
2799
2822
0
+18.54(+0.66%)
Apr 05, 2013
2811
2815
2781
2804
0
-28.65(-1.01%)
Apr 04, 2013
2870
2878
2816
2832
0
-26.28(-0.92%)
Apr 03, 2013
2855
2892
2848
2859
0
+13.42(+0.47%)
Apr 02, 2013
2832
2898
2823
2845
0
+4.98(+0.18%)
Apr 01, 2013
2920
2932
2832
2840
0
-86.08(-2.94%)
Mar 28, 2013
2926
2926
2926
0
-58.86(-1.97%)
Mar 27, 2013
3013
3016
2976
2985
0
-58.26(-1.91%)
Mar 26, 2013
3070
3074
3039
3043
0
-15.41(-0.50%)
Mar 25, 2013
3067
3100
3047
3059
0
+14.70(+0.48%)
Mar 22, 2013
2999
3046
2988
3044
0
+57.24(+1.92%)
Mar 21, 2013
2974
3023
2970
2987
0
+1.85(+0.06%)
Mar 20, 2013
3018
3020
2969
2985
0
-14.79(-0.49%)
Mar 19, 2013
3031
3041
2961
3000
0
-6.05(-0.20%)
Mar 18, 2013
2916
3017
2914
3006
0
+73.57(+2.51%)
Mar 15, 2013
2895
2938
2890
2932
0
+69.26(+2.42%)
Mar 14, 2013
2865
2877
2850
2863
0
+25.43(+0.90%)
Mar 13, 2013
2839
2877
2819
2838
0
-0.73(-0.03%)
Mar 12, 2013
2883
2904
2832
2838
0
-59.47(-2.05%)
Mar 11, 2013
2846
2905
2817
2898
0
+40.79(+1.43%)
Mar 08, 2013
2847
2882
2837
2857
0
+6.41(+0.22%)
Mar 07, 2013
2814
2861
2791
2851
0
+29.54(+1.05%)
Mar 06, 2013
2873
2883
2809
2821
0
-31.32(-1.10%)
Mar 05, 2013
2791
2878
2787
2852
0
+70.03(+2.52%)
Mar 04, 2013
2830
2834
2775
2782
0
-65.01(-2.28%)
Mar 01, 2013
2893
2896
2843
2847
0
-67.62(-2.32%)
Feb 28, 2013
2935
2956
2914
2915
0
-19.43(-0.66%)
Feb 27, 2013
2958
2984
2909
2934
0
-26.99(-0.91%)
Feb 26, 2013
2929
2979
2890
2961
0
-11.94(-0.40%)
Feb 22, 2013
2963
2980
2946
2973
0
+30.79(+1.05%)
Feb 21, 2013
2942
2962
2922
2943
0
-17.53(-0.59%)
Feb 20, 2013
3015
3016
2959
2960
0
-70.33(-2.32%)
Feb 15, 2013
3030
3030
3030
0
-38.96(-1.27%)
Feb 14, 2013
3058
3103
3053
3069
0
-3.32(-0.11%)
Feb 13, 2013
3074
3116
3049
3073
0
-5.78(-0.19%)
Feb 12, 2013
3151
3169
3076
3078
0
-74.02(-2.35%)
Feb 11, 2013
3130
3184
3109
3152
0
+31.69(+1.02%)
Feb 08, 2013
3113
3145
3077
3121
0
+43.33(+1.41%)
Feb 07, 2013
3046
3089
2988
3077
0
+67.94(+2.26%)
Feb 06, 2013
3003
3067
2978
3010
0
+96.68(+3.32%)
Feb 04, 2013
2989
3002
2908
2913
0
-74.68(-2.50%)
Feb 01, 2013
3026
3030
2953
2988
0
-7.16(-0.24%)
Jan 31, 2013
3005
3021
2991
2995
0
-9.87(-0.33%)
Jan 30, 2013
3004
3041
2988
3005
0
-7.56(-0.25%)
Jan 29, 2013
3011
3027
2969
3012
0
+55.05(+1.86%)
Jan 28, 2013
2883
2979
2869
2957
0
+60.69(+2.10%)
Jan 25, 2013
2969
3000
2865
2896
0
-64.41(-2.18%)
Jan 24, 2013
3021
3058
2958
2961
0
-397.14(-11.83%)
Jan 23, 2013
3327
3365
3299
3358
0
+57.16(+1.73%)
Jan 22, 2013
3296
3326
3247
3301
0
+32.99(+1.01%)
Jan 18, 2013
3268
3268
3268
0
-16.49(-0.50%)
Jan 17, 2013
3330
3336
3278
3284
0
-18.85(-0.57%)
Jan 16, 2013
3233
3326
3217
3303
0
+119.38(+3.75%)
Jan 15, 2013
3256
3266
3160
3184
0
-88.61(-2.71%)
Jan 14, 2013
3262
3314
3235
3272
0
-99.46(-2.95%)
Jan 12, 2013
3378
3405
3362
3372
0
+0.00(+0.00%)
Jan 11, 2013
3378
3405
3362
3372
0
-21.87(-0.64%)
Jan 10, 2013
3425
3427
3342
3394
0
+40.82(+1.22%)
Jan 09, 2013
3386
3403
3344
3353
0
-49.39(-1.45%)
Jan 08, 2013
3430
3447
3376
3402
0
+5.46(+0.16%)
Jan 07, 2013
3383
3431
3340
3397
0
-18.31(-0.54%)
Jan 04, 2013
3477
3489
3406
3415
0
-93.86(-2.67%)
Jan 03, 2013
3541
3561
3498
3509
0
-40.22(-1.13%)
Jan 02, 2013
3546
3568
3497
3549
0
+111.36(+3.24%)
Dec 31, 2012
3438
3438
3438
0
+142.89(+4.34%)
Dec 28, 2012
3300
3327
3286
3295
0
-36.67(-1.10%)
Dec 27, 2012
3323
3340
3266
3332
0
+11.82(+0.36%)
Dec 26, 2012
3357
3362
3308
3320
0
-44.27(-1.32%)
Dec 24, 2012
3364
3364
3364
0
+3.03(+0.09%)
Dec 21, 2012
3317
3363
3302
3361
0
-15.78(-0.47%)
Dec 20, 2012
3428
3430
3358
3377
0
-28.46(-0.84%)
Dec 19, 2012
3438
3452
3400
3405
0
-48.18(-1.40%)
Dec 18, 2012
3395
3460
3365
3453
0
+97.56(+2.91%)
Dec 17, 2012
3296
3366
3245
3356
0
+54.37(+1.65%)
Dec 14, 2012
3333
3355
3274
3301
0
-125.31(-3.66%)
Dec 13, 2012
3437
3479
3401
3427
0
-58.56(-1.68%)
Dec 12, 2012
3542
3544
3468
3485
0
-16.05(-0.46%)
Dec 11, 2012
3492
3554
3475
3501
0
+72.64(+2.12%)
Dec 10, 2012
3397
3484
3375
3429
0
-19.38(-0.56%)
Dec 07, 2012
3575
3587
3427
3448
0
-87.73(-2.48%)
Dec 06, 2012
3420
3574
3355
3536
0
+53.71(+1.54%)
Dec 05, 2012
3669
3675
3481
3482
0
-230.58(-6.21%)
Dec 04, 2012
3748
3751
3687
3713
0
-51.17(-1.36%)
Nov 30, 2012
3775
3785
3747
3764
0
-26.39(-0.70%)
Nov 29, 2012
3796
3823
3764
3790
0
+40.19(+1.07%)
Nov 28, 2012
3715
3768
3681
3750
0
-12.18(-0.32%)
Nov 27, 2012
3793
3800
3733
3762
0
-31.66(-0.83%)
Nov 26, 2012
3704
3797
3689
3794
0
+117.08(+3.18%)
Nov 24, 2012
3645
3677
3616
3677
0
+0.00(+0.00%)
Nov 23, 2012
3645
3680
3616
3677
0
+66.81(+1.85%)
Nov 21, 2012
3610
3610
3610
0
+5.77(+0.16%)
Nov 20, 2012
3673
3675
3564
3604
0
-31.73(-0.87%)
Nov 19, 2012
3478
3647
3471
3636
0
+240.61(+7.09%)
Nov 16, 2012
3385
3416
3257
3395
0
+4.78(+0.14%)
Nov 15, 2012
3465
3479
3370
3391
0
-70.51(-2.04%)
Nov 14, 2012
3513
3528
3455
3461
0
-35.49(-1.01%)
Nov 13, 2012
3470
3545
3454
3497
0
+1.06(+0.03%)
Nov 12, 2012
3567
3570
3467
3496
0
-27.15(-0.77%)
Nov 09, 2012
3481
3573
3439
3523
0
+57.65(+1.66%)
Nov 08, 2012
3605
3619
3446
3465
0
-123.29(-3.44%)
Nov 07, 2012
3691
3695
3574
3588
0
-159.12(-4.25%)
Nov 06, 2012
3789
3794
3728
3747
0
-7.88(-0.21%)
Nov 05, 2012
3746
3775
3709
3755
0
+51.11(+1.38%)
Nov 02, 2012
3825
3832
3691
3704
0
-125.18(-3.27%)
Nov 01, 2012
3839
3870
3813
3829
0
+8.59(+0.22%)
Oct 31, 2012
3818
3863
3773
3821
0
-54.15(-1.40%)
Oct 26, 2012
3875
3875
3875
0
-34.55(-0.88%)
Oct 25, 2012
3976
3988
3884
3910
0
-45.61(-1.15%)
Oct 24, 2012
3985
4018
3917
3955
0
+20.52(+0.52%)
Oct 23, 2012
4046
4065
3924
3935
0
+19.62(+0.50%)
Oct 19, 2012
4050
4055
3914
3915
0
-145.13(-3.57%)
Oct 18, 2012
4104
4120
4043
4060
0
-75.22(-1.82%)
Oct 17, 2012
4162
4187
4129
4135
0
-32.92(-0.79%)
Oct 16, 2012
4077
4172
4049
4168
0
+95.38(+2.34%)
Oct 15, 2012
4057
4076
4003
4073
0
+32.29(+0.80%)
Oct 12, 2012
4036
4077
4009
4041
0
+13.99(+0.35%)
Oct 11, 2012
4143
4149
4026
4027
0
-80.84(-1.97%)
Oct 10, 2012
4102
4135
4082
4107
0
+30.06(+0.74%)
Oct 09, 2012
4097
4109
4000
4077
0
-17.24(-0.42%)
Oct 08, 2012
4147
4154
4079
4095
0
-88.35(-2.11%)
Oct 06, 2012
4260
4267
4173
4183
0
+0.00(+0.00%)
Oct 05, 2012
4260
4267
4173
4183
0
-86.40(-2.02%)
Oct 04, 2012
4297
4317
4260
4269
0
-28.61(-0.67%)
Oct 03, 2012
4262
4306
4242
4298
0
+57.84(+1.36%)
Oct 02, 2012
4242
4272
4173
4240
0
+13.19(+0.31%)
Oct 01, 2012
4301
4338
4208
4227
0
-48.83(-1.14%)
Sep 28, 2012
4350
4365
4273
4276
0
-90.82(-2.08%)
Sep 27, 2012
4260
4373
4234
4367
0
+101.10(+2.37%)
Sep 26, 2012
4287
4313
4238
4266
0
-51.87(-1.20%)
Sep 25, 2012
4412
4441
4314
4317
0
-109.70(-2.48%)
Sep 24, 2012
4405
4456
4378
4427
0
-60.42(-1.35%)
Sep 21, 2012
4504
4521
4483
4488
0
+7.14(+0.16%)
Sep 20, 2012
4482
4489
4446
4480
0
-20.49(-0.46%)
Sep 19, 2012
4491
4515
4485
4501
0
-0.28(-0.01%)
Sep 18, 2012
4489
4505
4467
4501
0
+11.72(+0.26%)
Sep 17, 2012
4488
4491
4457
4489
0
+51.54(+1.16%)
Sep 14, 2012
4427
4474
4414
4438
0
+54.09(+1.23%)
Sep 13, 2012
4349
4400
4331
4384
0
+82.18(+1.91%)
Sep 12, 2012
4284
4303
4215
4302
0
+57.39(+1.35%)
Sep 11, 2012
4272
4304
4218
4244
0
-13.11(-0.31%)
Sep 10, 2012
4368
4387
4253
4257
0
-110.73(-2.53%)
Sep 07, 2012
4352
4381
4338
4368
0
+27.40(+0.63%)
Sep 06, 2012
4322
4355
4306
4341
0
+37.69(+0.88%)
Sep 05, 2012
4336
4343
4299
4303
0
-30.04(-0.69%)
Sep 04, 2012
4276
4335
4267
4333
0
+60.36(+1.41%)
Aug 31, 2012
4273
4273
4273
0
+10.49(+0.25%)
Aug 30, 2012
4306
4312
4256
4262
0
-62.15(-1.44%)
Aug 29, 2012
4336
4352
4319
4324
0
-16.59(-0.38%)
Aug 27, 2012
4370
4375
4327
4341
0
+76.02(+1.78%)
Aug 24, 2012
4241
4305
4216
4265
0
+3.92(+0.09%)
Aug 23, 2012
4286
4310
4252
4261
0
-44.01(-1.02%)
Aug 22, 2012
4214
4308
4172
4305
0
+72.16(+1.70%)
Aug 21, 2012
4329
4355
4196
4233
0
-59.20(-1.38%)
Aug 20, 2012
4193
4293
4193
4292
0
+110.16(+2.63%)
Aug 17, 2012
4131
4183
4122
4182
0
+73.25(+1.78%)
Aug 16, 2012
4076
4112
4071
4109
0
+34.58(+0.85%)
Aug 15, 2012
4076
4094
4053
4074
0
-5.13(-0.13%)
Aug 14, 2012
4083
4125
4069
4079
0
+8.90(+0.22%)
Aug 13, 2012
4030
4072
4027
4070
0
+50.81(+1.26%)
Aug 11, 2012
4000
4020
3999
4019
0
+0.00(+0.00%)
Aug 10, 2012
4000
4020
3999
4019
0
+6.28(+0.16%)
Aug 09, 2012
3994
4020
3993
4013
0
+6.47(+0.16%)
Aug 08, 2012
4003
4032
3986
4007
0
-4.83(-0.12%)
Aug 07, 2012
4019
4038
3990
4012
0
-6.13(-0.15%)
Aug 06, 2012
3984
4033
3971
4018
0
+43.86(+1.10%)
Aug 03, 2012
3960
3990
3947
3974
0
+51.98(+1.33%)
Aug 02, 2012
3893
3943
3874
3922
0
+2.39(+0.06%)
Aug 01, 2012
3978
3981
3895
3919
0
-25.67(-0.65%)
Jul 31, 2012
3898
3953
3895
3945
0
+98.40(+2.56%)
Jul 30, 2012
3823
3877
3801
3847
0
+60.21(+1.59%)
Jul 27, 2012
3722
3792
3700
3786
0
+66.33(+1.78%)
Jul 26, 2012
3749
3755
3690
3720
0
+3.41(+0.09%)
Jul 25, 2012
3715
3756
3685
3717
0
-162.58(-4.19%)
Jul 24, 2012
3923
3938
3863
3879
0
-20.87(-0.54%)
Jul 23, 2012
3841
3914
3796
3900
0
-5.32(-0.14%)
Jul 20, 2012
3962
3972
3902
3906
0
-65.06(-1.64%)
Jul 19, 2012
3951
3978
3917
3971
0
+52.09(+1.33%)
Jul 18, 2012
3921
3934
3901
3918
0
-4.82(-0.12%)
Jul 17, 2012
3949
3954
3899
3923
0
-0.63(-0.02%)
Jul 16, 2012
3914
3956
3912
3924
0
+10.57(+0.27%)
Jul 14, 2012
3898
3928
3879
3913
0
+0.00(+0.00%)
Jul 13, 2012
3898
3928
3879
3913
0
+40.04(+1.03%)
Jul 12, 2012
3882
3903
3833
3873
0
-36.21(-0.93%)
Jul 11, 2012
3921
3931
3863
3910
0
-23.79(-0.60%)
Jul 10, 2012
3994
4008
3914
3933
0
-35.04(-0.88%)
Jul 09, 2012
3918
3972
3906
3968
0
+46.53(+1.19%)
Jul 06, 2012
3930
3939
3893
3922
0
-26.11(-0.66%)
Jul 05, 2012
3890
3977
3883
3948
0
+65.03(+1.67%)
Jul 03, 2012
3883
3883
3883
0
+46.37(+1.21%)
Jul 02, 2012
3790
3845
3780
3837
0
+51.64(+1.36%)
Jun 30, 2012
3743
3786
3720
3785
0
+0.00(+0.00%)
Jun 29, 2012
3743
3786
3720
3785
0
+99.68(+2.70%)
Jun 28, 2012
3704
3719
3662
3685
0
-38.39(-1.03%)
Jun 27, 2012
3722
3738
3703
3724
0
+20.15(+0.54%)
Jun 26, 2012
3700
3720
3672
3703
0
+7.61(+0.21%)
Jun 25, 2012
3738
3754
3692
3696
0
-73.60(-1.95%)
Jun 22, 2012
3748
3770
3726
3769
0
+29.94(+0.80%)
Jun 21, 2012
3791
3809
3738
3740
0
-53.79(-1.42%)
Jun 20, 2012
3808
3815
3760
3793
0
-9.00(-0.24%)
Jun 19, 2012
3780
3821
3774
3802
0
+7.35(+0.19%)
Jun 18, 2012
3701
3808
3696
3795
0
+74.00(+1.99%)
Jun 15, 2012
3702
3725
3691
3721
0
+15.73(+0.42%)
Jun 14, 2012
3703
3718
3677
3705
0
-3.16(-0.09%)
Jun 13, 2012
3724
3751
3697
3708
0
-21.37(-0.57%)
Jun 12, 2012
3718
3733
3667
3730
0
+32.37(+0.88%)
Jun 11, 2012
3804
3809
3694
3697
0
-60.05(-1.60%)
Jun 08, 2012
3703
3760
3686
3757
0
+53.48(+1.44%)
Jun 07, 2012
3741
3742
3696
3704
0
+0.63(+0.02%)
Jun 06, 2012
3680
3719
3665
3703
0
+54.41(+1.49%)
Jun 05, 2012
3637
3673
3618
3649
0
-6.14(-0.17%)
Jun 04, 2012
3639
3676
3554
3655
0
+19.74(+0.54%)
Jun 02, 2012
3687
3711
3632
3635
0
+0.00(+0.00%)
Jun 01, 2012
3687
3711
3632
3635
0
-106.44(-2.84%)
May 31, 2012
3763
3768
3703
3742
0
-11.66(-0.31%)
May 30, 2012
3692
3760
3674
3753
0
+41.79(+1.13%)
May 29, 2012
3702
3725
3667
3712
0
+64.60(+1.77%)
May 25, 2012
3647
3647
3647
0
-18.75(-0.51%)
May 24, 2012
3732
3738
3639
3666
0
-33.10(-0.89%)
May 23, 2012
3622
3720
3589
3699
0
+54.23(+1.49%)
May 22, 2012
3722
3752
3613
3645
0
-25.54(-0.70%)
May 21, 2012
3501
3672
3496
3670
0
+195.08(+5.61%)
May 18, 2012
3501
3560
3423
3475
0
-0.73(-0.02%)
May 17, 2012
3571
3588
3476
3476
0
-100.22(-2.80%)
May 16, 2012
3630
3648
3545
3576
0
-47.98(-1.32%)
May 15, 2012
3677
3690
3615
3624
0
-32.62(-0.89%)
May 14, 2012
3682
3716
3650
3657
0
-52.62(-1.42%)
May 11, 2012
3700
3760
3695
3709
0
-25.25(-0.68%)
May 10, 2012
3761
3771
3721
3735
0
+6.94(+0.19%)
May 09, 2012
3692
3758
3672
3728
0
+5.75(+0.15%)
May 08, 2012
3731
3743
3661
3722
0
-9.38(-0.25%)
May 07, 2012
3680
3753
3677
3731
0
+26.45(+0.71%)
May 04, 2012
3781
3790
3704
3705
0
-108.09(-2.83%)
May 03, 2012
3867
3874
3803
3813
0
-25.26(-0.66%)
May 02, 2012
3803
3850
3793
3838
0
+21.33(+0.56%)
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.