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
Tobacco Products, Other Sector
(CIX:
MSECTOR351
)
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 29, 2011
1266
1272
1258
1261
0
+1.46(+0.12%)
Apr 28, 2011
1252
1262
1249
1259
0
+6.59(+0.53%)
Apr 27, 2011
1254
1263
1237
1253
0
-0.18(-0.01%)
Apr 26, 2011
1229
1259
1226
1253
0
+24.78(+2.02%)
Apr 25, 2011
1229
1235
1219
1228
0
-10.74(-0.87%)
Apr 21, 2011
1249
1249
1229
1239
0
-1.54(-0.12%)
Apr 20, 2011
1237
1250
1229
1240
0
+13.80(+1.13%)
Apr 19, 2011
1245
1249
1209
1226
0
-15.44(-1.24%)
Apr 18, 2011
1246
1259
1225
1242
0
-15.35(-1.22%)
Apr 15, 2011
1254
1266
1242
1257
0
+0.84(+0.07%)
Apr 14, 2011
1236
1260
1230
1256
0
+10.83(+0.87%)
Apr 13, 2011
1278
1280
1235
1246
0
-25.47(-2.00%)
Apr 12, 2011
1282
1290
1264
1271
0
-11.76(-0.92%)
Apr 11, 2011
1285
1300
1279
1283
0
-0.71(-0.06%)
Apr 08, 2011
1303
1307
1279
1284
0
-13.00(-1.00%)
Apr 07, 2011
1312
1320
1293
1296
0
-22.03(-1.67%)
Apr 06, 2011
1310
1330
1300
1319
0
+15.84(+1.22%)
Apr 05, 2011
1292
1316
1290
1303
0
+9.44(+0.73%)
Apr 04, 2011
1290
1305
1282
1293
0
+2.57(+0.20%)
Apr 01, 2011
1275
1299
1272
1291
0
+24.20(+1.91%)
Mar 31, 2011
1267
1278
1254
1266
0
-6.32(-0.50%)
Mar 30, 2011
1273
1273
1273
1273
0
-0.52(-0.04%)
Mar 29, 2011
1273
1283
1260
1273
0
+0.19(+0.01%)
Mar 28, 2011
1259
1284
1254
1273
0
+18.65(+1.49%)
Mar 25, 2011
1250
1261
1244
1254
0
+8.26(+0.66%)
Mar 24, 2011
1248
1258
1235
1246
0
+2.39(+0.19%)
Mar 23, 2011
1247
1256
1227
1244
0
-5.76(-0.46%)
Mar 22, 2011
1237
1262
1235
1250
0
+11.05(+0.89%)
Mar 21, 2011
1240
1245
1231
1239
0
+24.38(+2.01%)
Mar 18, 2011
1181
1229
1180
1214
0
+39.51(+3.36%)
Mar 17, 2011
1192
1197
1170
1175
0
-6.07(-0.51%)
Mar 16, 2011
1185
1192
1175
1181
0
-10.30(-0.86%)
Mar 15, 2011
1189
1196
1184
1191
0
-7.24(-0.60%)
Mar 14, 2011
1179
1206
1177
1198
0
+8.41(+0.71%)
Mar 11, 2011
1186
1194
1175
1190
0
+6.93(+0.59%)
Mar 10, 2011
1178
1196
1165
1183
0
-2.69(-0.23%)
Mar 09, 2011
1193
1200
1178
1186
0
-7.61(-0.64%)
Mar 08, 2011
1190
1207
1171
1193
0
+1.86(+0.16%)
Mar 07, 2011
1200
1218
1180
1191
0
-10.12(-0.84%)
Mar 04, 2011
1205
1211
1192
1201
0
-6.71(-0.56%)
Mar 03, 2011
1207
1223
1199
1208
0
+12.59(+1.05%)
Mar 02, 2011
1179
1207
1176
1196
0
+17.73(+1.51%)
Mar 01, 2011
1202
1216
1174
1178
0
-19.99(-1.67%)
Feb 28, 2011
1196
1207
1188
1198
0
+5.23(+0.44%)
Feb 25, 2011
1171
1194
1169
1193
0
+25.68(+2.20%)
Feb 24, 2011
1179
1187
1163
1167
0
-8.72(-0.74%)
Feb 23, 2011
1181
1188
1170
1176
0
-3.93(-0.33%)
Feb 22, 2011
1186
1200
1178
1180
0
-15.88(-1.33%)
Feb 18, 2011
1195
1195
1195
0
+3.03(+0.25%)
Feb 17, 2011
1182
1199
1179
1192
0
+6.91(+0.58%)
Feb 16, 2011
1187
1194
1179
1186
0
+4.73(+0.40%)
Feb 15, 2011
1181
1195
1175
1181
0
-6.50(-0.55%)
Feb 14, 2011
1181
1198
1167
1187
0
+10.74(+0.91%)
Feb 11, 2011
1161
1181
1155
1177
0
+11.09(+0.95%)
Feb 10, 2011
1130
1172
1130
1165
0
+41.06(+3.65%)
Feb 09, 2011
1115
1154
1105
1124
0
+9.56(+0.86%)
Feb 08, 2011
1119
1125
1099
1115
0
-4.21(-0.38%)
Feb 07, 2011
1130
1134
1109
1119
0
-11.83(-1.05%)
Feb 04, 2011
1148
1159
1129
1131
0
-12.71(-1.11%)
Feb 03, 2011
1137
1156
1129
1144
0
+6.79(+0.60%)
Feb 02, 2011
1145
1158
1132
1137
0
-14.40(-1.25%)
Feb 01, 2011
1134
1164
1130
1151
0
+24.75(+2.20%)
Jan 31, 2011
1137
1149
1126
1126
0
-6.35(-0.56%)
Jan 28, 2011
1161
1163
1129
1133
0
-27.31(-2.35%)
Jan 27, 2011
1162
1172
1158
1160
0
-0.85(-0.07%)
Jan 26, 2011
1156
1175
1151
1161
0
+7.61(+0.66%)
Jan 25, 2011
1143
1157
1136
1153
0
+6.99(+0.61%)
Jan 24, 2011
1133
1149
1130
1146
0
+17.57(+1.56%)
Jan 21, 2011
1153
1157
1124
1129
0
-20.52(-1.79%)
Jan 20, 2011
1140
1154
1138
1149
0
+6.36(+0.56%)
Jan 19, 2011
1160
1167
1137
1143
0
-18.42(-1.59%)
Jan 18, 2011
1163
1171
1153
1161
0
-2.97(-0.26%)
Jan 14, 2011
1164
1164
1164
0
+5.93(+0.51%)
Jan 13, 2011
1169
1178
1157
1158
0
-12.92(-1.10%)
Jan 12, 2011
1177
1182
1163
1171
0
+2.33(+0.20%)
Jan 11, 2011
1164
1182
1162
1169
0
+7.83(+0.67%)
Jan 10, 2011
1168
1176
1156
1161
0
-9.72(-0.83%)
Jan 07, 2011
1203
1204
1162
1171
0
-28.57(-2.38%)
Jan 06, 2011
1193
1207
1183
1199
0
-1.70(-0.14%)
Jan 05, 2011
1198
1213
1194
1201
0
+5.71(+0.48%)
Jan 04, 2011
1238
1251
1195
1195
0
-37.87(-3.07%)
Jan 03, 2011
1231
1240
1214
1233
0
+12.68(+1.04%)
Dec 31, 2010
1231
1237
1219
1221
0
-12.70(-1.03%)
Dec 30, 2010
1248
1259
1229
1233
0
-17.79(-1.42%)
Dec 29, 2010
1241
1259
1241
1251
0
+12.07(+0.97%)
Dec 28, 2010
1248
1253
1235
1239
0
-6.77(-0.54%)
Dec 27, 2010
1237
1251
1234
1246
0
+5.29(+0.43%)
Dec 23, 2010
1242
1252
1234
1241
0
+1.68(+0.14%)
Dec 22, 2010
1239
1245
1222
1239
0
+2.32(+0.19%)
Dec 21, 2010
1234
1239
1228
1237
0
+5.71(+0.46%)
Dec 20, 2010
1241
1252
1229
1231
0
-5.92(-0.48%)
Dec 17, 2010
1238
1245
1216
1237
0
-1.70(-0.14%)
Dec 16, 2010
1224
1243
1213
1238
0
+15.46(+1.26%)
Dec 15, 2010
1203
1228
1193
1223
0
+16.53(+1.37%)
Dec 14, 2010
1206
1213
1200
1206
0
-10.81(-0.89%)
Dec 10, 2010
1194
1223
1186
1217
0
+26.91(+2.26%)
Dec 09, 2010
1181
1201
1168
1190
0
+18.83(+1.61%)
Dec 08, 2010
1128
1177
1123
1172
0
+44.28(+3.93%)
Dec 07, 2010
1147
1162
1111
1127
0
-11.45(-1.01%)
Dec 06, 2010
1143
1159
1130
1139
0
-5.52(-0.48%)
Dec 03, 2010
1160
1169
1130
1144
0
-18.01(-1.55%)
Dec 02, 2010
1201
1202
1135
1162
0
-37.50(-3.13%)
Dec 01, 2010
1212
1213
1189
1200
0
+5.07(+0.42%)
Nov 30, 2010
1232
1234
1183
1195
0
-47.44(-3.82%)
Nov 29, 2010
1244
1246
1212
1242
0
-5.51(-0.44%)
Nov 26, 2010
1240
1250
1236
1248
0
+2.55(+0.20%)
Nov 24, 2010
1216
1245
1245
1245
0
+35.78(+2.96%)
Nov 23, 2010
1200
1211
1185
1209
0
-2.53(-0.21%)
Nov 22, 2010
1208
1214
1191
1212
0
-0.85(-0.07%)
Nov 19, 2010
1218
1229
1206
1213
0
-8.88(-0.73%)
Nov 18, 2010
1215
1230
1210
1222
0
+17.56(+1.46%)
Nov 17, 2010
1190
1210
1185
1204
0
+16.50(+1.39%)
Nov 16, 2010
1201
1205
1176
1188
0
-21.38(-1.77%)
Nov 15, 2010
1218
1220
1201
1209
0
-6.34(-0.52%)
Nov 12, 2010
1225
1233
1210
1215
0
-18.00(-1.46%)
Nov 11, 2010
1239
1245
1226
1233
0
-11.65(-0.94%)
Nov 10, 2010
1253
1256
1230
1245
0
-8.06(-0.64%)
Nov 09, 2010
1287
1287
1250
1253
0
-31.77(-2.47%)
Nov 08, 2010
1297
1305
1272
1285
0
-9.15(-0.71%)
Nov 05, 2010
1309
1330
1269
1294
0
-22.37(-1.70%)
Nov 04, 2010
1304
1318
1294
1316
0
+26.48(+2.05%)
Nov 03, 2010
1291
1306
1278
1290
0
+0.85(+0.07%)
Nov 02, 2010
1259
1291
1258
1289
0
+40.22(+3.22%)
Nov 01, 2010
1258
1275
1237
1249
0
-2.69(-0.21%)
Oct 29, 2010
1242
1261
1240
1251
0
+5.11(+0.41%)
Oct 28, 2010
1245
1259
1237
1246
0
+8.64(+0.70%)
Oct 27, 2010
1247
1248
1228
1238
0
-14.22(-1.14%)
Oct 25, 2010
1251
1261
1236
1252
0
+9.77(+0.79%)
Oct 22, 2010
1241
1249
1230
1242
0
+2.14(+0.17%)
Oct 21, 2010
1248
1266
1226
1240
0
-4.89(-0.39%)
Oct 20, 2010
1242
1260
1235
1245
0
+9.30(+0.75%)
Oct 19, 2010
1258
1267
1229
1236
0
-34.32(-2.70%)
Oct 18, 2010
1250
1278
1246
1270
0
+21.59(+1.73%)
Oct 15, 2010
1259
1271
1243
1248
0
-2.34(-0.19%)
Oct 14, 2010
1232
1255
1231
1251
0
+21.21(+1.73%)
Oct 13, 2010
1212
1243
1208
1229
0
+22.67(+1.88%)
Oct 12, 2010
1205
1219
1203
1207
0
+0.63(+0.05%)
Oct 11, 2010
1201
1215
1199
1206
0
+2.55(+0.21%)
Oct 08, 2010
1204
1212
1191
1204
0
+3.60(+0.30%)
Oct 07, 2010
1223
1224
1190
1200
0
-27.29(-2.22%)
Oct 06, 2010
1221
1236
1219
1227
0
+7.00(+0.57%)
Oct 05, 2010
1215
1226
1202
1220
0
+14.00(+1.16%)
Oct 04, 2010
1200
1217
1195
1206
0
+4.24(+0.35%)
Oct 01, 2010
1202
1222
1191
1202
0
+1.17(+0.10%)
Sep 30, 2010
1193
1215
1177
1201
0
+21.51(+1.82%)
Sep 29, 2010
1175
1194
1168
1179
0
+1.08(+0.09%)
Sep 28, 2010
1167
1180
1146
1178
0
+10.36(+0.89%)
Sep 27, 2010
1171
1172
1148
1168
0
-0.22(-0.02%)
Sep 24, 2010
1174
1177
1151
1168
0
+5.34(+0.46%)
Sep 23, 2010
1154
1172
1145
1163
0
+0.61(+0.05%)
Sep 22, 2010
1159
1170
1144
1162
0
-5.52(-0.47%)
Sep 21, 2010
1157
1180
1151
1168
0
+9.93(+0.86%)
Sep 20, 2010
1148
1160
1138
1158
0
+14.40(+1.26%)
Sep 17, 2010
1143
1150
1114
1143
0
+11.39(+1.01%)
Sep 15, 2010
1130
1155
1125
1132
0
-5.06(-0.45%)
Sep 14, 2010
1142
1158
1126
1137
0
-8.08(-0.71%)
Sep 13, 2010
1138
1154
1129
1145
0
+17.98(+1.60%)
Sep 10, 2010
1116
1141
1115
1127
0
+16.72(+1.51%)
Sep 09, 2010
1075
1112
1071
1110
0
+42.74(+4.00%)
Sep 08, 2010
1078
1104
1060
1068
0
-7.78(-0.72%)
Sep 07, 2010
1115
1119
1071
1075
0
-41.03(-3.68%)
Sep 03, 2010
1116
1116
1116
0
+7.03(+0.63%)
Sep 02, 2010
1098
1118
1092
1109
0
+4.45(+0.40%)
Sep 01, 2010
1067
1113
1058
1105
0
+51.82(+4.92%)
Aug 31, 2010
1053
1082
1041
1053
0
-16.44(-1.54%)
Aug 30, 2010
1065
1083
1056
1070
0
+3.99(+0.37%)
Aug 27, 2010
1066
1078
1045
1066
0
+8.09(+0.77%)
Aug 26, 2010
1071
1085
1056
1057
0
-13.15(-1.23%)
Aug 25, 2010
1037
1072
1031
1071
0
+25.43(+2.43%)
Aug 24, 2010
1049
1062
1036
1045
0
-13.80(-1.30%)
Aug 23, 2010
1083
1090
1051
1059
0
-16.51(-1.54%)
Aug 20, 2010
1069
1081
1061
1076
0
+2.12(+0.20%)
Aug 19, 2010
1092
1095
1058
1073
0
-20.96(-1.92%)
Aug 18, 2010
1070
1110
1063
1094
0
+23.74(+2.22%)
Aug 17, 2010
1063
1082
1048
1071
0
+20.81(+1.98%)
Aug 16, 2010
1041
1059
1032
1050
0
+7.81(+0.75%)
Aug 13, 2010
1042
1067
1038
1042
0
-18.02(-1.70%)
Aug 12, 2010
1043
1067
1029
1060
0
+9.29(+0.88%)
Aug 11, 2010
1054
1073
1036
1051
0
-27.87(-2.58%)
Aug 10, 2010
1075
1088
1055
1079
0
-5.85(-0.54%)
Aug 09, 2010
1098
1112
1076
1084
0
-3.84(-0.35%)
Aug 06, 2010
1088
1110
1060
1088
0
-0.19(-0.02%)
Aug 05, 2010
1143
1149
1088
1088
0
-52.50(-4.60%)
Aug 04, 2010
1261
1263
1135
1141
0
-118.87(-9.44%)
Aug 03, 2010
1267
1290
1249
1260
0
-8.70(-0.69%)
Aug 02, 2010
1274
1280
1249
1269
0
+10.79(+0.86%)
Jul 30, 2010
1258
1273
1224
1258
0
+3.60(+0.29%)
Jul 29, 2010
1273
1277
1243
1254
0
-8.69(-0.69%)
Jul 28, 2010
1265
1281
1260
1263
0
-9.31(-0.73%)
Jul 27, 2010
1256
1281
1252
1272
0
+22.41(+1.79%)
Jul 26, 2010
1239
1269
1232
1250
0
+8.46(+0.68%)
Jul 23, 2010
1221
1250
1214
1241
0
+15.87(+1.30%)
Jul 22, 2010
1218
1236
1206
1225
0
+23.49(+1.95%)
Jul 21, 2010
1228
1235
1194
1202
0
-17.59(-1.44%)
Jul 20, 2010
1192
1220
1187
1220
0
+11.23(+0.93%)
Jul 19, 2010
1188
1212
1181
1208
0
+21.78(+1.84%)
Jul 16, 2010
1187
1219
1175
1187
0
-33.87(-2.78%)
Jul 15, 2010
1223
1233
1205
1220
0
-1.49(-0.12%)
Jul 14, 2010
1212
1227
1203
1222
0
+4.87(+0.40%)
Jul 13, 2010
1217
1219
1195
1217
0
+20.74(+1.73%)
Jul 12, 2010
1178
1199
1169
1196
0
+13.75(+1.16%)
Jul 09, 2010
1183
1185
1163
1183
0
+12.71(+1.09%)
Jul 08, 2010
1170
1176
1156
1170
0
+11.65(+1.01%)
Jul 07, 2010
1149
1162
1132
1158
0
+12.90(+1.13%)
Jul 06, 2010
1145
1178
1136
1145
0
-8.68(-0.75%)
Jul 02, 2010
1154
1170
1138
1154
0
+6.36(+0.55%)
Jul 01, 2010
1144
1157
1130
1148
0
+6.35(+0.56%)
Jun 30, 2010
1141
1169
1121
1141
0
-3.62(-0.32%)
Jun 29, 2010
1157
1162
1136
1145
0
-21.22(-1.82%)
Jun 25, 2010
1166
1176
1136
1166
0
+28.81(+2.53%)
Jun 24, 2010
1137
1158
1131
1137
0
-22.65(-1.95%)
Jun 23, 2010
1152
1176
1146
1160
0
+9.97(+0.87%)
Jun 22, 2010
1150
1181
1145
1150
0
-13.79(-1.18%)
Jun 21, 2010
1205
1208
1152
1164
0
-27.12(-2.28%)
Jun 18, 2010
1191
1202
1178
1191
0
-3.59(-0.30%)
Jun 17, 2010
1194
1220
1186
1194
0
-16.94(-1.40%)
Jun 16, 2010
1207
1218
1190
1211
0
-0.64(-0.05%)
Jun 15, 2010
1212
1216
1173
1212
0
+34.32(+2.91%)
Jun 14, 2010
1203
1211
1160
1178
0
-5.49(-0.46%)
Jun 11, 2010
1170
1192
1151
1183
0
+4.86(+0.41%)
Jun 10, 2010
1178
1206
1164
1178
0
+8.90(+0.76%)
Jun 09, 2010
1166
1207
1140
1169
0
+10.58(+0.91%)
Jun 08, 2010
1164
1180
1146
1159
0
+0.37(+0.03%)
Jun 07, 2010
1166
1181
1140
1158
0
+5.69(+0.49%)
Jun 04, 2010
1153
1176
1134
1153
0
-21.39(-1.82%)
Jun 03, 2010
1174
1187
1158
1174
0
+7.55(+0.65%)
Jun 02, 2010
1167
1197
1154
1167
0
-10.48(-0.89%)
Jun 01, 2010
1197
1221
1176
1177
0
-41.51(-3.41%)
May 28, 2010
1219
1219
1219
0
-194.01(-13.73%)
May 27, 2010
1383
1418
1369
1413
0
+59.98(+4.43%)
May 26, 2010
1353
1388
1350
1353
0
-5.67(-0.42%)
May 25, 2010
1325
1364
1306
1358
0
-4.68(-0.34%)
May 24, 2010
1397
1398
1346
1363
0
-32.42(-2.32%)
May 21, 2010
1369
1401
1354
1395
0
+5.52(+0.40%)
May 20, 2010
1400
1421
1390
1390
0
-70.18(-4.81%)
May 19, 2010
1468
1480
1441
1460
0
-10.01(-0.68%)
May 18, 2010
1504
1510
1466
1470
0
-14.15(-0.95%)
May 17, 2010
1496
1511
1447
1484
0
-6.60(-0.44%)
May 14, 2010
1491
1521
1483
1491
0
-36.93(-2.42%)
May 13, 2010
1524
1534
1507
1528
0
+2.76(+0.18%)
May 12, 2010
1513
1535
1502
1525
0
+20.60(+1.37%)
May 11, 2010
1500
1526
1490
1504
0
+26.49(+1.79%)
May 10, 2010
1457
1480
1455
1478
0
+66.37(+4.70%)
May 07, 2010
1494
1500
1383
1412
0
-86.93(-5.80%)
May 06, 2010
1534
1547
1428
1498
0
-63.54(-4.07%)
May 05, 2010
1540
1567
1533
1562
0
-2.08(-0.13%)
May 04, 2010
1587
1598
1535
1564
0
-44.03(-2.74%)
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.