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
CATV Systems Sector
(CIX:
MSECTOR725
)
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
1901
1932
1910
1922
0
+0.03(+0.00%)
Apr 27, 2012
1908
1934
1901
1922
0
+6.17(+0.32%)
Apr 26, 2012
1871
1931
1875
1916
0
+21.75(+1.15%)
Apr 25, 2012
1876
1904
1876
1894
0
+17.79(+0.95%)
Apr 24, 2012
1859
1888
1863
1876
0
+7.48(+0.40%)
Apr 23, 2012
1861
1881
1851
1869
0
-20.37(-1.08%)
Apr 20, 2012
1877
1905
1879
1889
0
+8.76(+0.47%)
Apr 19, 2012
1870
1905
1872
1880
0
-12.84(-0.68%)
Apr 18, 2012
1875
1905
1882
1893
0
-6.13(-0.32%)
Apr 17, 2012
1873
1907
1880
1899
0
+21.01(+1.12%)
Apr 16, 2012
1855
1885
1861
1878
0
+10.68(+0.57%)
Apr 13, 2012
1861
1887
1863
1868
0
-15.50(-0.82%)
Apr 12, 2012
1844
1890
1850
1883
0
+32.89(+1.78%)
Apr 11, 2012
1829
1861
1836
1850
0
+17.89(+0.98%)
Apr 10, 2012
1855
1872
1825
1832
0
-35.41(-1.90%)
Apr 09, 2012
1845
1876
1847
1868
0
-16.86(-0.89%)
Apr 05, 2012
1855
1891
1858
1885
0
+3.59(+0.19%)
Apr 04, 2012
1873
1894
1865
1881
0
-21.36(-1.12%)
Apr 03, 2012
1895
1920
1890
1902
0
-22.71(-1.18%)
Apr 02, 2012
1889
1932
1894
1925
0
+14.05(+0.74%)
Mar 30, 2012
1894
1920
1893
1911
0
+14.04(+0.74%)
Mar 29, 2012
1878
1900
1875
1897
0
-2.68(-0.14%)
Mar 28, 2012
1848
1919
1893
1900
0
-18.57(-0.97%)
Mar 27, 2012
1907
1933
1914
1918
0
-6.70(-0.35%)
Mar 26, 2012
1903
1931
1907
1925
0
+18.49(+0.97%)
Mar 23, 2012
1883
1912
1886
1906
0
+7.01(+0.37%)
Mar 22, 2012
1873
1911
1881
1899
0
+3.79(+0.20%)
Mar 21, 2012
1875
1908
1879
1896
0
+7.64(+0.40%)
Mar 20, 2012
1873
1898
1872
1888
0
-10.56(-0.56%)
Mar 19, 2012
1876
1906
1868
1899
0
+17.63(+0.94%)
Mar 16, 2012
1874
1896
1869
1881
0
-7.11(-0.38%)
Mar 15, 2012
1873
1899
1868
1888
0
-4.06(-0.21%)
Mar 14, 2012
1890
1913
1886
1892
0
-16.28(-0.85%)
Mar 13, 2012
1879
1911
1881
1908
0
+32.48(+1.73%)
Mar 12, 2012
1876
1890
1866
1876
0
-9.12(-0.48%)
Mar 09, 2012
1866
1893
1873
1885
0
+6.09(+0.32%)
Mar 08, 2012
1851
1887
1863
1879
0
+22.45(+1.21%)
Mar 07, 2012
1824
1864
1831
1856
0
+18.08(+0.98%)
Mar 06, 2012
1827
1857
1825
1838
0
-17.28(-0.93%)
Mar 05, 2012
1839
1866
1838
1856
0
-7.05(-0.38%)
Mar 02, 2012
1855
1881
1849
1863
0
-0.09(-0.00%)
Mar 01, 2012
1857
1875
1847
1863
0
+7.05(+0.38%)
Feb 29, 2012
1837
1871
1843
1856
0
+1.43(+0.08%)
Feb 28, 2012
1827
1866
1833
1854
0
+5.52(+0.30%)
Feb 27, 2012
1812
1860
1824
1849
0
+1.67(+0.09%)
Feb 24, 2012
1862
1873
1828
1847
0
-7.56(-0.41%)
Feb 23, 2012
1813
1863
1823
1855
0
+24.22(+1.32%)
Feb 22, 2012
1823
1840
1811
1830
0
+0.73(+0.04%)
Feb 21, 2012
1827
1848
1818
1830
0
-11.72(-0.64%)
Feb 17, 2012
1841
1841
1841
0
+18.61(+1.02%)
Feb 16, 2012
1809
1834
1801
1823
0
+8.82(+0.49%)
Feb 15, 2012
1815
1840
1798
1814
0
+36.79(+2.07%)
Feb 14, 2012
1762
1785
1760
1777
0
-5.50(-0.31%)
Feb 13, 2012
1772
1793
1770
1783
0
+13.56(+0.77%)
Feb 10, 2012
1759
1782
1758
1769
0
-20.16(-1.13%)
Feb 09, 2012
1767
1797
1766
1789
0
+12.65(+0.71%)
Feb 08, 2012
1761
1789
1753
1777
0
+7.55(+0.43%)
Feb 07, 2012
1746
1776
1747
1769
0
+5.73(+0.32%)
Feb 06, 2012
1745
1774
1749
1763
0
-4.70(-0.27%)
Feb 03, 2012
1741
1774
1747
1768
0
+27.78(+1.60%)
Feb 02, 2012
1733
1758
1731
1740
0
-6.85(-0.39%)
Feb 01, 2012
1725
1765
1728
1747
0
+16.38(+0.95%)
Jan 31, 2012
1736
1742
1714
1731
0
+9.91(+0.58%)
Jan 30, 2012
1714
1732
1693
1721
0
-3.13(-0.18%)
Jan 27, 2012
1728
1746
1716
1724
0
-6.35(-0.37%)
Jan 26, 2012
1712
1754
1709
1730
0
+23.46(+1.37%)
Jan 25, 2012
1678
1714
1679
1707
0
+11.88(+0.70%)
Jan 24, 2012
1673
1702
1680
1695
0
-5.59(-0.33%)
Jan 23, 2012
1681
1720
1689
1701
0
-0.20(-0.01%)
Jan 20, 2012
1684
1712
1681
1701
0
+4.02(+0.24%)
Jan 19, 2012
1664
1705
1671
1697
0
+14.13(+0.84%)
Jan 18, 2012
1657
1691
1659
1683
0
+14.35(+0.86%)
Jan 17, 2012
1659
1686
1656
1668
0
+10.26(+0.62%)
Jan 13, 2012
1658
1658
1658
0
-9.99(-0.60%)
Jan 12, 2012
1649
1675
1651
1668
0
+4.08(+0.25%)
Jan 11, 2012
1645
1674
1645
1664
0
+0.23(+0.01%)
Jan 10, 2012
1658
1680
1653
1664
0
+15.01(+0.91%)
Jan 09, 2012
1637
1660
1632
1649
0
+15.72(+0.96%)
Jan 06, 2012
1638
1653
1623
1633
0
-13.45(-0.82%)
Jan 05, 2012
1627
1654
1622
1646
0
+3.95(+0.24%)
Jan 04, 2012
1628
1651
1626
1643
0
+41.59(+2.60%)
Dec 30, 2011
1597
1614
1592
1601
0
+0.21(+0.01%)
Dec 29, 2011
1588
1611
1582
1601
0
+18.17(+1.15%)
Dec 28, 2011
1601
1607
1574
1583
0
-18.85(-1.18%)
Dec 27, 2011
1605
1613
1592
1601
0
+0.35(+0.02%)
Dec 23, 2011
1584
1614
1584
1601
0
+17.35(+1.10%)
Dec 21, 2011
1577
1591
1562
1584
0
+6.44(+0.41%)
Dec 20, 2011
1562
1590
1555
1577
0
+45.82(+2.99%)
Dec 19, 2011
1560
1568
1522
1531
0
-24.52(-1.58%)
Dec 16, 2011
1565
1588
1542
1556
0
-6.62(-0.42%)
Dec 15, 2011
1565
1581
1555
1563
0
+6.61(+0.42%)
Dec 14, 2011
1564
1572
1544
1556
0
-12.54(-0.80%)
Dec 13, 2011
1586
1603
1561
1569
0
-6.38(-0.41%)
Dec 12, 2011
1552
1584
1536
1575
0
+9.81(+0.63%)
Dec 09, 2011
1545
1576
1549
1565
0
+19.76(+1.28%)
Dec 08, 2011
1574
1583
1538
1545
0
-46.17(-2.90%)
Dec 07, 2011
1577
1601
1563
1592
0
-9.40(-0.59%)
Dec 06, 2011
1570
1619
1590
1601
0
-4.46(-0.28%)
Dec 05, 2011
1604
1648
1590
1605
0
-7.77(-0.48%)
Dec 02, 2011
1576
1634
1585
1613
0
+32.21(+2.04%)
Dec 01, 2011
1546
1598
1566
1581
0
-0.41(-0.03%)
Nov 30, 2011
1558
1597
1551
1581
0
+55.89(+3.66%)
Nov 29, 2011
1517
1547
1513
1525
0
+0.51(+0.03%)
Nov 28, 2011
1521
1546
1507
1525
0
+32.66(+2.19%)
Nov 25, 2011
1483
1510
1482
1492
0
+3.09(+0.21%)
Nov 24, 2011
1509
1517
1487
1489
0
-0.09(-0.01%)
Nov 23, 2011
1509
1517
1487
1489
0
-32.39(-2.13%)
Nov 22, 2011
1519
1534
1504
1522
0
-6.25(-0.41%)
Nov 21, 2011
1517
1541
1506
1528
0
-15.54(-1.01%)
Nov 18, 2011
1545
1554
1528
1543
0
+7.49(+0.49%)
Nov 17, 2011
1548
1565
1527
1536
0
-12.44(-0.80%)
Nov 16, 2011
1565
1584
1542
1548
0
-44.24(-2.78%)
Nov 15, 2011
1573
1604
1568
1593
0
+8.65(+0.55%)
Nov 14, 2011
1590
1606
1575
1584
0
-18.56(-1.16%)
Nov 11, 2011
1590
1616
1579
1603
0
+33.61(+2.14%)
Nov 10, 2011
1557
1585
1544
1569
0
+24.53(+1.59%)
Nov 09, 2011
1576
1585
1535
1544
0
-72.12(-4.46%)
Nov 08, 2011
1609
1623
1580
1617
0
+8.40(+0.52%)
Nov 07, 2011
1595
1618
1580
1608
0
+6.75(+0.42%)
Nov 04, 2011
1610
1623
1584
1601
0
-23.89(-1.47%)
Nov 03, 2011
1613
1638
1587
1625
0
+22.33(+1.39%)
Nov 02, 2011
1620
1643
1589
1603
0
+10.69(+0.67%)
Nov 01, 2011
1574
1613
1557
1592
0
-47.72(-2.91%)
Oct 31, 2011
1641
1665
1619
1640
0
+113.37(+7.43%)
Oct 28, 2011
1548
1563
1512
1527
0
-41.33(-2.64%)
Oct 27, 2011
1591
1610
1528
1568
0
-16.37(-1.03%)
Oct 26, 2011
1576
1602
1559
1584
0
-91.71(-5.47%)
Oct 25, 2011
1691
1704
1669
1676
0
-31.92(-1.87%)
Oct 24, 2011
1680
1716
1679
1708
0
+20.34(+1.21%)
Oct 21, 2011
1660
1694
1656
1688
0
+42.40(+2.58%)
Oct 20, 2011
1640
1665
1612
1645
0
+9.34(+0.57%)
Oct 19, 2011
1648
1670
1624
1636
0
-10.48(-0.64%)
Oct 18, 2011
1619
1662
1601
1646
0
+25.62(+1.58%)
Oct 17, 2011
1641
1651
1610
1621
0
-32.43(-1.96%)
Oct 14, 2011
1639
1664
1627
1653
0
+27.31(+1.68%)
Oct 13, 2011
1615
1637
1606
1626
0
-4.96(-0.30%)
Oct 12, 2011
1613
1652
1605
1631
0
+27.64(+1.72%)
Oct 11, 2011
1590
1619
1583
1603
0
-2.08(-0.13%)
Oct 10, 2011
1562
1609
1565
1605
0
+56.78(+3.67%)
Oct 07, 2011
1554
1574
1535
1548
0
-12.09(-0.77%)
Oct 06, 2011
1538
1565
1520
1561
0
+40.73(+2.68%)
Oct 05, 2011
1490
1525
1466
1520
0
+40.94(+2.77%)
Oct 04, 2011
1427
1487
1401
1479
0
+30.57(+2.11%)
Oct 03, 2011
1478
1505
1446
1448
0
-40.80(-2.74%)
Sep 30, 2011
1512
1527
1483
1489
0
-78.60(-5.01%)
Sep 29, 2011
1611
1621
1544
1568
0
-15.42(-0.97%)
Sep 28, 2011
1558
1637
1579
1583
0
-32.36(-2.00%)
Sep 27, 2011
1621
1653
1603
1615
0
+25.37(+1.60%)
Sep 26, 2011
1516
1598
1550
1590
0
+29.21(+1.87%)
Sep 23, 2011
1519
1572
1514
1561
0
+22.54(+1.47%)
Sep 22, 2011
1536
1564
1506
1538
0
-50.16(-3.16%)
Sep 21, 2011
1621
1645
1583
1589
0
-42.24(-2.59%)
Sep 20, 2011
1632
1669
1625
1631
0
-0.95(-0.06%)
Sep 19, 2011
1614
1641
1599
1632
0
-9.15(-0.56%)
Sep 16, 2011
1636
1654
1613
1641
0
+7.06(+0.43%)
Sep 15, 2011
1623
1643
1601
1634
0
+28.82(+1.80%)
Sep 14, 2011
1586
1624
1567
1605
0
+30.08(+1.91%)
Sep 13, 2011
1548
1582
1537
1575
0
+33.99(+2.21%)
Sep 12, 2011
1522
1552
1506
1541
0
+1.02(+0.07%)
Sep 09, 2011
1561
1574
1529
1540
0
-35.26(-2.24%)
Sep 08, 2011
1578
1600
1565
1575
0
-12.80(-0.81%)
Sep 07, 2011
1561
1594
1555
1588
0
+44.27(+2.87%)
Sep 06, 2011
1516
1551
1505
1544
0
-20.55(-1.31%)
Sep 05, 2011
1567
1590
1553
1564
0
+0.10(+0.01%)
Sep 02, 2011
1567
1590
1553
1564
0
-44.25(-2.75%)
Sep 01, 2011
1607
1634
1597
1608
0
-2.63(-0.16%)
Aug 31, 2011
1602
1633
1590
1611
0
+22.66(+1.43%)
Aug 30, 2011
1564
1604
1559
1588
0
+11.73(+0.74%)
Aug 29, 2011
1530
1581
1537
1577
0
+46.49(+3.04%)
Aug 26, 2011
1487
1539
1465
1530
0
+22.92(+1.52%)
Aug 25, 2011
1529
1541
1494
1507
0
-18.11(-1.19%)
Aug 24, 2011
1491
1535
1492
1525
0
+22.08(+1.47%)
Aug 23, 2011
1477
1510
1462
1503
0
+28.79(+1.95%)
Aug 22, 2011
1512
1524
1468
1474
0
-11.85(-0.80%)
Aug 19, 2011
1490
1528
1480
1486
0
-26.03(-1.72%)
Aug 18, 2011
1538
1563
1495
1512
0
-77.22(-4.86%)
Aug 17, 2011
1590
1614
1573
1590
0
+2.01(+0.13%)
Aug 16, 2011
1573
1605
1566
1588
0
-10.39(-0.65%)
Aug 15, 2011
1568
1604
1559
1598
0
+36.26(+2.32%)
Aug 12, 2011
1552
1578
1540
1562
0
+18.77(+1.22%)
Aug 11, 2011
1477
1565
1471
1543
0
+61.75(+4.17%)
Aug 10, 2011
1496
1530
1461
1481
0
-40.92(-2.69%)
Aug 09, 2011
1521
1539
1422
1522
0
+41.81(+2.82%)
Aug 08, 2011
1557
1580
1477
1480
0
-116.52(-7.30%)
Aug 05, 2011
1616
1645
1543
1597
0
+2.03(+0.13%)
Aug 04, 2011
1644
1656
1584
1595
0
-80.28(-4.79%)
Aug 03, 2011
1668
1690
1632
1675
0
+5.77(+0.35%)
Aug 02, 2011
1703
1728
1666
1669
0
-61.12(-3.53%)
Aug 01, 2011
1746
1766
1707
1730
0
-13.27(-0.76%)
Jul 29, 2011
1734
1768
1726
1744
0
-16.21(-0.92%)
Jul 28, 2011
1768
1792
1751
1760
0
-26.19(-1.47%)
Jul 27, 2011
1801
1813
1777
1786
0
-34.02(-1.87%)
Jul 26, 2011
1805
1833
1805
1820
0
+0.06(+0.00%)
Jul 25, 2011
1805
1834
1803
1820
0
-4.57(-0.25%)
Jul 22, 2011
1807
1831
1807
1825
0
+7.70(+0.42%)
Jul 21, 2011
1791
1830
1788
1817
0
+35.27(+1.98%)
Jul 20, 2011
1787
1807
1775
1782
0
-14.17(-0.79%)
Jul 19, 2011
1762
1804
1769
1796
0
+37.44(+2.13%)
Jul 18, 2011
1768
1787
1744
1758
0
-26.87(-1.51%)
Jul 15, 2011
1785
1803
1769
1785
0
-6.40(-0.36%)
Jul 14, 2011
1795
1824
1780
1792
0
-9.97(-0.55%)
Jul 13, 2011
1791
1828
1786
1802
0
+7.16(+0.40%)
Jul 12, 2011
1794
1823
1784
1794
0
-16.53(-0.91%)
Jul 11, 2011
1809
1840
1789
1811
0
-41.99(-2.27%)
Jul 08, 2011
1842
1870
1833
1853
0
-30.33(-1.61%)
Jul 07, 2011
1872
1899
1873
1883
0
+8.48(+0.45%)
Jul 06, 2011
1887
1900
1866
1875
0
-25.87(-1.36%)
Jul 05, 2011
1879
1916
1880
1901
0
+9.71(+0.51%)
Jul 04, 2011
1860
1899
1858
1891
0
+0.13(+0.01%)
Jul 01, 2011
1860
1899
1857
1891
0
+2.92(+0.15%)
Jun 30, 2011
1866
1906
1863
1888
0
+19.13(+1.02%)
Jun 29, 2011
1849
1883
1851
1869
0
+14.55(+0.78%)
Jun 28, 2011
1597
1857
1819
1854
0
+30.32(+1.66%)
Jun 27, 2011
1788
1833
1784
1824
0
+33.25(+1.86%)
Jun 24, 2011
1794
1814
1780
1791
0
-8.79(-0.49%)
Jun 23, 2011
1784
1805
1772
1799
0
-12.58(-0.69%)
Jun 22, 2011
1806
1832
1806
1812
0
-10.84(-0.59%)
Jun 21, 2011
1569
1829
1784
1823
0
+37.57(+2.10%)
Jun 20, 2011
1787
1795
1772
1785
0
-3.54(-0.20%)
Jun 17, 2011
1781
1803
1773
1789
0
+16.37(+0.92%)
Jun 16, 2011
1771
1792
1759
1772
0
-11.62(-0.65%)
Jun 15, 2011
1794
1811
1778
1784
0
-32.51(-1.79%)
Jun 14, 2011
1798
1826
1804
1817
0
+23.12(+1.29%)
Jun 13, 2011
1802
1815
1784
1793
0
-8.12(-0.45%)
Jun 10, 2011
1812
1829
1797
1802
0
-35.62(-1.94%)
Jun 09, 2011
1825
1844
1818
1837
0
+13.24(+0.73%)
Jun 08, 2011
1819
1846
1813
1824
0
-7.35(-0.40%)
Jun 07, 2011
1824
1855
1822
1831
0
+10.79(+0.59%)
Jun 06, 2011
1825
1850
1817
1821
0
-23.70(-1.29%)
Jun 03, 2011
1842
1862
1832
1844
0
-3.86(-0.21%)
May 24, 2011
1853
1870
1836
1848
0
-6.51(-0.35%)
May 23, 2011
1852
1870
1839
1855
0
-26.62(-1.42%)
May 20, 2011
1890
1901
1866
1881
0
-11.19(-0.59%)
May 19, 2011
1885
1900
1874
1892
0
+3.97(+0.21%)
May 18, 2011
1850
1893
1846
1888
0
+26.48(+1.42%)
May 17, 2011
1835
1873
1833
1862
0
+7.28(+0.39%)
May 16, 2011
1855
1876
1850
1855
0
-20.00(-1.07%)
May 13, 2011
1890
1899
1866
1875
0
-17.81(-0.94%)
May 12, 2011
1877
1904
1875
1892
0
-7.87(-0.41%)
May 11, 2011
1894
1915
1883
1900
0
-10.83(-0.57%)
May 10, 2011
1873
1919
1882
1911
0
+31.28(+1.66%)
May 09, 2011
1880
1896
1869
1880
0
-4.23(-0.22%)
May 06, 2011
1881
1910
1874
1884
0
+5.95(+0.32%)
May 05, 2011
1874
1902
1860
1878
0
-21.24(-1.12%)
May 04, 2011
1921
1939
1881
1899
0
-11.87(-0.62%)
May 03, 2011
1916
1934
1896
1911
0
-12.02(-0.62%)
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.