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
Independent Oil & Gas Sector
(CIX:
MSECTOR121
)
466.38
-20.28 (-4.17%)
Streaming Delayed Price
Updated: 11:03 AM EDT, Jun 7, 2024
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
1284
1325
1302
1319
0
+4.17(+0.32%)
Apr 29, 2013
1276
1321
1297
1314
0
+17.19(+1.33%)
Apr 26, 2013
1304
1310
1287
1297
0
-10.08(-0.77%)
Apr 25, 2013
1299
1327
1289
1307
0
+12.38(+0.96%)
Apr 24, 2013
1278
1301
1274
1295
0
+19.15(+1.50%)
Apr 23, 2013
1270
1283
1258
1276
0
+6.11(+0.48%)
Apr 22, 2013
1264
1275
1251
1270
0
+10.49(+0.83%)
Apr 19, 2013
1239
1274
1250
1259
0
-0.61(-0.05%)
Apr 18, 2013
1226
1270
1240
1260
0
+7.51(+0.60%)
Apr 17, 2013
1235
1269
1241
1252
0
-27.60(-2.16%)
Apr 16, 2013
1246
1288
1260
1280
0
+21.23(+1.69%)
Apr 15, 2013
1266
1301
1257
1259
0
-59.24(-4.50%)
Apr 12, 2013
1301
1336
1309
1318
0
-22.16(-1.65%)
Apr 11, 2013
1307
1348
1329
1340
0
+7.83(+0.59%)
Apr 10, 2013
1300
1341
1322
1332
0
+1.32(+0.10%)
Apr 09, 2013
1290
1339
1310
1331
0
+13.18(+1.00%)
Apr 08, 2013
1279
1325
1299
1318
0
+9.09(+0.69%)
Apr 05, 2013
1255
1314
1280
1309
0
+0.88(+0.07%)
Apr 04, 2013
1281
1319
1296
1308
0
-2.87(-0.22%)
Apr 03, 2013
1307
1341
1304
1311
0
-26.50(-1.98%)
Apr 02, 2013
1339
1349
1328
1337
0
+5.25(+0.39%)
Apr 01, 2013
1306
1344
1321
1332
0
-5.50(-0.41%)
Mar 28, 2013
1337
1337
1337
0
-2.29(-0.17%)
Mar 27, 2013
1304
1345
1326
1340
0
-0.46(-0.03%)
Mar 26, 2013
1300
1345
1324
1340
0
+17.23(+1.30%)
Mar 25, 2013
1300
1341
1316
1323
0
+6.21(+0.47%)
Mar 22, 2013
1282
1326
1306
1317
0
+8.85(+0.68%)
Mar 21, 2013
1282
1325
1303
1308
0
-14.70(-1.11%)
Mar 20, 2013
1296
1336
1311
1322
0
+10.82(+0.82%)
Mar 19, 2013
1295
1330
1302
1312
0
-15.55(-1.17%)
Mar 18, 2013
1293
1339
1319
1327
0
-11.84(-0.88%)
Mar 15, 2013
1305
1351
1327
1339
0
-2.05(-0.15%)
Mar 14, 2013
1292
1345
1319
1341
0
+22.13(+1.68%)
Mar 13, 2013
1320
1328
1313
1319
0
-6.04(-0.46%)
Mar 12, 2013
1298
1337
1317
1325
0
-4.01(-0.30%)
Mar 11, 2013
1295
1336
1315
1329
0
+0.24(+0.02%)
Mar 08, 2013
1296
1335
1316
1329
0
+11.28(+0.86%)
Mar 07, 2013
1274
1326
1296
1318
0
+15.59(+1.20%)
Mar 06, 2013
1273
1311
1289
1302
0
+4.11(+0.32%)
Mar 05, 2013
1298
1310
1289
1298
0
+4.57(+0.35%)
Mar 04, 2013
1268
1304
1281
1293
0
-11.36(-0.87%)
Mar 01, 2013
1270
1312
1287
1305
0
+0.69(+0.05%)
Feb 28, 2013
1303
1316
1297
1304
0
-0.01(-0.00%)
Feb 27, 2013
1285
1309
1282
1304
0
+15.51(+1.20%)
Feb 26, 2013
1289
1297
1269
1288
0
-20.36(-1.56%)
Feb 22, 2013
1304
1314
1294
1309
0
+11.18(+0.86%)
Feb 21, 2013
1305
1310
1284
1298
0
-8.76(-0.67%)
Feb 20, 2013
1331
1336
1303
1306
0
-13.54(-1.03%)
Feb 15, 2013
1320
1320
1320
0
-16.69(-1.25%)
Feb 14, 2013
1341
1353
1326
1337
0
-6.68(-0.50%)
Feb 13, 2013
1335
1348
1329
1343
0
+10.11(+0.76%)
Feb 12, 2013
1331
1341
1323
1333
0
+4.35(+0.33%)
Feb 11, 2013
1337
1341
1322
1329
0
-10.44(-0.78%)
Feb 08, 2013
1331
1343
1328
1339
0
+12.26(+0.92%)
Feb 07, 2013
1335
1342
1317
1327
0
-13.83(-1.03%)
Feb 06, 2013
1327
1344
1322
1341
0
+18.78(+1.42%)
Feb 04, 2013
1338
1346
1315
1322
0
-26.57(-1.97%)
Feb 01, 2013
1348
1355
1333
1349
0
+8.15(+0.61%)
Jan 31, 2013
1338
1351
1327
1340
0
+1.23(+0.09%)
Jan 30, 2013
1347
1359
1334
1339
0
-4.37(-0.33%)
Jan 29, 2013
1325
1347
1320
1344
0
+21.87(+1.65%)
Jan 28, 2013
1334
1337
1314
1322
0
-9.45(-0.71%)
Jan 25, 2013
1325
1339
1319
1331
0
+11.87(+0.90%)
Jan 24, 2013
1316
1331
1309
1319
0
+3.66(+0.28%)
Jan 23, 2013
1323
1327
1311
1316
0
-12.42(-0.94%)
Jan 22, 2013
1314
1331
1308
1328
0
+12.75(+0.97%)
Jan 21, 2013
1309
1319
1301
1315
0
+0.00(+0.00%)
Jan 18, 2013
1309
1319
1301
1315
0
+9.42(+0.72%)
Jan 17, 2013
1302
1313
1296
1306
0
+7.23(+0.56%)
Jan 16, 2013
1297
1305
1289
1299
0
-4.42(-0.34%)
Jan 15, 2013
1297
1309
1290
1303
0
-0.08(-0.01%)
Jan 14, 2013
1306
1313
1295
1303
0
-2.79(-0.21%)
Jan 12, 2013
1304
1311
1294
1306
0
+0.00(+0.00%)
Jan 11, 2013
1304
1311
1294
1306
0
-0.46(-0.04%)
Jan 10, 2013
1303
1312
1294
1306
0
+9.77(+0.75%)
Jan 09, 2013
1299
1308
1286
1297
0
-2.73(-0.21%)
Jan 08, 2013
1303
1309
1289
1299
0
-7.13(-0.55%)
Jan 07, 2013
1307
1315
1297
1306
0
-11.20(-0.85%)
Jan 04, 2013
1301
1321
1298
1318
0
+17.44(+1.34%)
Jan 03, 2013
1293
1312
1285
1300
0
+3.46(+0.27%)
Jan 02, 2013
1288
1299
1267
1297
0
+28.70(+2.26%)
Dec 31, 2012
1268
1268
1268
0
+24.15(+1.94%)
Dec 28, 2012
1248
1257
1240
1244
0
-12.68(-1.01%)
Dec 27, 2012
1259
1264
1244
1257
0
-1.43(-0.11%)
Dec 26, 2012
1269
1277
1255
1258
0
-4.91(-0.39%)
Dec 24, 2012
1263
1263
1263
0
-12.16(-0.95%)
Dec 21, 2012
1267
1281
1262
1275
0
-10.69(-0.83%)
Dec 20, 2012
1276
1288
1270
1286
0
+13.43(+1.06%)
Dec 19, 2012
1276
1284
1267
1272
0
-1.49(-0.12%)
Dec 18, 2012
1252
1278
1249
1274
0
+22.51(+1.80%)
Dec 17, 2012
1247
1256
1241
1251
0
+1.28(+0.10%)
Dec 14, 2012
1250
1262
1243
1250
0
-2.42(-0.19%)
Dec 13, 2012
1260
1267
1245
1253
0
-10.93(-0.87%)
Dec 12, 2012
1265
1277
1255
1263
0
+1.74(+0.14%)
Dec 11, 2012
1259
1269
1253
1262
0
+8.00(+0.64%)
Dec 10, 2012
1257
1265
1246
1254
0
+2.79(+0.22%)
Dec 07, 2012
1251
1261
1237
1251
0
+4.94(+0.40%)
Dec 06, 2012
1243
1253
1234
1246
0
-2.97(-0.24%)
Dec 05, 2012
1236
1258
1232
1249
0
+22.66(+1.85%)
Dec 04, 2012
1229
1238
1220
1226
0
-12.64(-1.02%)
Nov 30, 2012
1243
1251
1230
1239
0
+0.17(+0.01%)
Nov 29, 2012
1245
1254
1232
1239
0
+1.55(+0.13%)
Nov 28, 2012
1219
1239
1211
1237
0
+5.62(+0.46%)
Nov 27, 2012
1235
1244
1223
1232
0
-10.09(-0.81%)
Nov 26, 2012
1247
1253
1231
1242
0
-16.50(-1.31%)
Nov 24, 2012
1247
1259
1241
1258
0
+0.00(+0.00%)
Nov 23, 2012
1247
1260
1241
1258
0
+22.98(+1.86%)
Nov 22, 2012
1231
1239
1223
1235
0
+0.00(+0.00%)
Nov 21, 2012
1231
1239
1223
1235
0
+8.31(+0.68%)
Nov 20, 2012
1230
1236
1216
1227
0
-7.17(-0.58%)
Nov 19, 2012
1226
1241
1220
1234
0
+23.69(+1.96%)
Nov 16, 2012
1204
1217
1187
1210
0
+12.78(+1.07%)
Nov 15, 2012
1204
1217
1188
1198
0
-7.52(-0.62%)
Nov 14, 2012
1222
1228
1199
1205
0
-9.17(-0.76%)
Nov 13, 2012
1209
1232
1200
1214
0
-9.81(-0.80%)
Nov 12, 2012
1230
1236
1217
1224
0
-2.75(-0.22%)
Nov 09, 2012
1219
1242
1211
1227
0
+1.41(+0.12%)
Nov 08, 2012
1243
1254
1222
1225
0
-21.42(-1.72%)
Nov 07, 2012
1264
1269
1238
1247
0
-33.67(-2.63%)
Nov 06, 2012
1271
1288
1261
1281
0
+17.17(+1.36%)
Nov 05, 2012
1258
1270
1250
1263
0
+2.08(+0.16%)
Nov 02, 2012
1279
1288
1254
1261
0
-12.23(-0.96%)
Nov 01, 2012
1265
1284
1256
1273
0
+17.12(+1.36%)
Oct 31, 2012
1262
1273
1238
1256
0
+1.65(+0.13%)
Oct 30, 2012
0.0114
1255
1255
1255
0
+0.00(+0.00%)
Oct 29, 2012
1255
1255
1255
1255
0
+0.00(+0.00%)
Oct 26, 2012
1257
1269
1244
1255
0
-8.48(-0.67%)
Oct 25, 2012
1265
1273
1246
1263
0
+13.71(+1.10%)
Oct 24, 2012
1265
1271
1244
1249
0
-8.66(-0.69%)
Oct 23, 2012
1267
1271
1247
1258
0
-32.50(-2.52%)
Oct 19, 2012
1308
1313
1284
1291
0
-14.74(-1.13%)
Oct 18, 2012
1301
1314
1294
1305
0
-0.20(-0.02%)
Oct 17, 2012
1293
1310
1288
1306
0
+20.22(+1.57%)
Oct 16, 2012
1274
1291
1270
1285
0
+17.02(+1.34%)
Oct 15, 2012
1265
1274
1252
1268
0
+3.36(+0.27%)
Oct 12, 2012
1269
1278
1257
1265
0
-3.43(-0.27%)
Oct 11, 2012
1267
1282
1260
1268
0
+18.08(+1.45%)
Oct 10, 2012
1260
1268
1245
1250
0
-10.25(-0.81%)
Oct 09, 2012
1260
1272
1249
1261
0
+8.01(+0.64%)
Oct 08, 2012
1247
1257
1241
1253
0
-0.87(-0.07%)
Oct 06, 2012
1267
1272
1248
1253
0
+0.00(+0.00%)
Oct 05, 2012
1266
1272
1248
1253
0
-7.79(-0.62%)
Oct 04, 2012
1255
1266
1246
1261
0
+11.66(+0.93%)
Oct 03, 2012
1265
1268
1240
1250
0
-18.14(-1.43%)
Oct 02, 2012
1271
1278
1256
1268
0
+3.37(+0.27%)
Oct 01, 2012
1264
1280
1257
1264
0
+8.82(+0.70%)
Sep 28, 2012
1258
1265
1244
1256
0
-8.64(-0.68%)
Sep 27, 2012
1253
1269
1245
1264
0
+25.97(+2.10%)
Sep 26, 2012
1241
1249
1228
1238
0
-7.62(-0.61%)
Sep 25, 2012
1267
1273
1243
1246
0
-16.82(-1.33%)
Sep 24, 2012
1267
1274
1253
1263
0
-12.90(-1.01%)
Sep 21, 2012
1283
1289
1269
1276
0
+3.04(+0.24%)
Sep 20, 2012
1267
1280
1256
1272
0
-5.30(-0.41%)
Sep 19, 2012
1291
1295
1271
1278
0
-11.24(-0.87%)
Sep 18, 2012
1298
1304
1280
1289
0
-12.07(-0.93%)
Sep 17, 2012
1315
1323
1297
1301
0
-16.72(-1.27%)
Sep 14, 2012
1304
1335
1299
1318
0
+25.16(+1.95%)
Sep 13, 2012
1266
1301
1256
1293
0
+26.95(+2.13%)
Sep 12, 2012
1266
1276
1254
1266
0
+6.99(+0.56%)
Sep 11, 2012
1250
1267
1244
1259
0
+18.44(+1.49%)
Sep 10, 2012
1247
1260
1236
1240
0
-7.10(-0.57%)
Sep 07, 2012
1228
1251
1225
1247
0
+22.19(+1.81%)
Sep 06, 2012
1208
1235
1203
1225
0
+25.78(+2.15%)
Sep 05, 2012
1203
1211
1189
1199
0
-10.64(-0.88%)
Sep 04, 2012
1221
1226
1201
1210
0
-14.93(-1.22%)
Aug 31, 2012
1225
1225
1225
0
+10.63(+0.88%)
Aug 30, 2012
1225
1230
1210
1214
0
-17.54(-1.42%)
Aug 29, 2012
1240
1245
1226
1232
0
-4.98(-0.40%)
Aug 27, 2012
1240
1250
1229
1237
0
+0.70(+0.06%)
Aug 24, 2012
1225
1241
1218
1236
0
+5.12(+0.42%)
Aug 23, 2012
1245
1251
1227
1231
0
-17.99(-1.44%)
Aug 22, 2012
1243
1254
1233
1249
0
-2.35(-0.19%)
Aug 21, 2012
1257
1271
1246
1251
0
-9.84(-0.78%)
Aug 20, 2012
1261
1270
1252
1261
0
-2.29(-0.18%)
Aug 17, 2012
1267
1273
1256
1264
0
-0.45(-0.04%)
Aug 16, 2012
1252
1269
1247
1264
0
+11.86(+0.95%)
Aug 15, 2012
1250
1260
1242
1252
0
-1.52(-0.12%)
Aug 14, 2012
1256
1263
1246
1254
0
+3.75(+0.30%)
Aug 13, 2012
1261
1268
1243
1250
0
-16.18(-1.28%)
Aug 11, 2012
1256
1270
1245
1266
0
+0.00(+0.00%)
Aug 10, 2012
1256
1270
1245
1266
0
-2.98(-0.23%)
Aug 09, 2012
1257
1281
1251
1269
0
+10.44(+0.83%)
Aug 08, 2012
1255
1273
1248
1259
0
-2.42(-0.19%)
Aug 07, 2012
1240
1271
1239
1261
0
+27.66(+2.24%)
Aug 06, 2012
1228
1247
1222
1233
0
+11.25(+0.92%)
Aug 03, 2012
1214
1237
1205
1222
0
+29.96(+2.51%)
Aug 02, 2012
1199
1214
1180
1192
0
-27.47(-2.25%)
Aug 01, 2012
1221
1234
1202
1220
0
+4.59(+0.38%)
Jul 31, 2012
1230
1240
1210
1215
0
-14.86(-1.21%)
Jul 30, 2012
1226
1242
1218
1230
0
+3.36(+0.27%)
Jul 27, 2012
1205
1233
1195
1227
0
+26.54(+2.21%)
Jul 26, 2012
1193
1209
1178
1200
0
+23.12(+1.96%)
Jul 25, 2012
1184
1192
1164
1177
0
-3.76(-0.32%)
Jul 24, 2012
1197
1205
1166
1181
0
-18.77(-1.56%)
Jul 23, 2012
1194
1209
1177
1199
0
-10.90(-0.90%)
Jul 20, 2012
1208
1218
1196
1210
0
-7.63(-0.63%)
Jul 19, 2012
1211
1228
1198
1218
0
+14.57(+1.21%)
Jul 18, 2012
1190
1213
1185
1203
0
+4.28(+0.36%)
Jul 17, 2012
1184
1204
1166
1199
0
+26.37(+2.25%)
Jul 16, 2012
1165
1180
1155
1173
0
+3.90(+0.33%)
Jul 14, 2012
1157
1174
1152
1169
0
+0.00(+0.00%)
Jul 13, 2012
1157
1174
1152
1169
0
+18.32(+1.59%)
Jul 12, 2012
1147
1160
1132
1150
0
-9.77(-0.84%)
Jul 11, 2012
1149
1170
1143
1160
0
+20.10(+1.76%)
Jul 10, 2012
1171
1176
1133
1140
0
-26.21(-2.25%)
Jul 09, 2012
1164
1175
1151
1166
0
-2.81(-0.24%)
Jul 06, 2012
1169
1180
1156
1169
0
-19.78(-1.66%)
Jul 05, 2012
1202
1208
1181
1189
0
-24.41(-2.01%)
Jul 04, 2012
1190
1219
1186
1213
0
+0.00(+0.00%)
Jul 03, 2012
1190
1219
1186
1213
0
+30.83(+2.61%)
Jul 02, 2012
1181
1191
1165
1183
0
+0.08(+0.01%)
Jun 30, 2012
1175
1190
1161
1182
0
-0.53(-0.04%)
Jun 29, 2012
1175
1190
1161
1183
0
+43.53(+3.82%)
Jun 28, 2012
1126
1146
1115
1139
0
+9.41(+0.83%)
Jun 27, 2012
1113
1137
1108
1130
0
+25.00(+2.26%)
Jun 26, 2012
1096
1113
1085
1105
0
+13.62(+1.25%)
Jun 25, 2012
1100
1107
1079
1091
0
-27.41(-2.45%)
Jun 22, 2012
1114
1127
1098
1119
0
+12.23(+1.11%)
Jun 21, 2012
1160
1163
1104
1107
0
-56.61(-4.87%)
Jun 20, 2012
1175
1185
1152
1163
0
-11.48(-0.98%)
Jun 19, 2012
1166
1184
1159
1175
0
+15.81(+1.36%)
Jun 18, 2012
1160
1169
1146
1159
0
-7.67(-0.66%)
Jun 15, 2012
1153
1170
1144
1167
0
+24.95(+2.19%)
Jun 14, 2012
1131
1150
1123
1142
0
+7.78(+0.69%)
Jun 13, 2012
1138
1154
1125
1134
0
-12.55(-1.09%)
Jun 12, 2012
1137
1153
1126
1146
0
+19.28(+1.71%)
Jun 11, 2012
1159
1165
1125
1127
0
-15.02(-1.32%)
Jun 08, 2012
1137
1148
1121
1142
0
-4.27(-0.37%)
Jun 07, 2012
1170
1184
1141
1146
0
-2.44(-0.21%)
Jun 06, 2012
1126
1155
1122
1149
0
+38.48(+3.47%)
Jun 05, 2012
1090
1116
1086
1110
0
+16.49(+1.51%)
Jun 04, 2012
1098
1106
1074
1094
0
-1.15(-0.11%)
Jun 02, 2012
1104
1116
1082
1095
0
+0.00(+0.00%)
Jun 01, 2012
1104
1116
1082
1095
0
-36.44(-3.22%)
May 31, 2012
1138
1145
1109
1131
0
-6.44(-0.57%)
May 30, 2012
1160
1161
1130
1138
0
-34.40(-2.93%)
May 29, 2012
1162
1183
1155
1172
0
+26.16(+2.28%)
May 28, 2012
1144
1156
1137
1146
0
-7.03(-0.61%)
May 25, 2012
1151
1164
1144
1153
0
-1.14(-0.10%)
May 24, 2012
1165
1170
1138
1154
0
-7.31(-0.63%)
May 23, 2012
1147
1164
1126
1162
0
+2.89(+0.25%)
May 22, 2012
1167
1182
1149
1159
0
-7.35(-0.63%)
May 21, 2012
1140
1170
1136
1166
0
+28.99(+2.55%)
May 18, 2012
1149
1162
1128
1137
0
-1.83(-0.16%)
May 17, 2012
1153
1164
1136
1139
0
-13.05(-1.13%)
May 16, 2012
1163
1185
1148
1152
0
-15.18(-1.30%)
May 15, 2012
1188
1197
1161
1167
0
-20.29(-1.71%)
May 14, 2012
1197
1205
1183
1187
0
-27.58(-2.27%)
May 11, 2012
1218
1240
1208
1215
0
-17.14(-1.39%)
May 10, 2012
1238
1251
1225
1232
0
+4.29(+0.35%)
May 09, 2012
1219
1241
1203
1228
0
-13.45(-1.08%)
May 08, 2012
1241
1250
1213
1241
0
-14.16(-1.13%)
May 07, 2012
1255
1265
1240
1255
0
-5.65(-0.45%)
May 04, 2012
1273
1280
1248
1261
0
-27.63(-2.14%)
May 03, 2012
1310
1318
1281
1289
0
-24.81(-1.89%)
May 02, 2012
1321
1328
1300
1314
0
-19.89(-1.49%)
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.