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
Synthetics Sector
(CIX:
MSECTOR111
)
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
1922
1927
1899
1913
0
-11.77(-0.61%)
Apr 27, 2012
1914
1933
1903
1924
0
+16.55(+0.87%)
Apr 26, 2012
1887
1916
1879
1908
0
+17.00(+0.90%)
Apr 25, 2012
1879
1905
1865
1891
0
+29.10(+1.56%)
Apr 24, 2012
1862
1878
1845
1862
0
-6.87(-0.37%)
Apr 23, 2012
1857
1873
1842
1869
0
-13.07(-0.69%)
Apr 20, 2012
1883
1901
1869
1882
0
+4.94(+0.26%)
Apr 19, 2012
1887
1899
1862
1877
0
-10.12(-0.54%)
Apr 18, 2012
1872
1898
1866
1887
0
+0.48(+0.03%)
Apr 17, 2012
1878
1901
1868
1886
0
+19.42(+1.04%)
Apr 16, 2012
1872
1882
1851
1867
0
+5.73(+0.31%)
Apr 13, 2012
1877
1885
1854
1861
0
-26.71(-1.41%)
Apr 12, 2012
1850
1897
1847
1888
0
+40.84(+2.21%)
Apr 11, 2012
1841
1862
1832
1847
0
+26.89(+1.48%)
Apr 10, 2012
1861
1865
1812
1820
0
-46.09(-2.47%)
Apr 09, 2012
1865
1880
1852
1866
0
-25.81(-1.36%)
Apr 05, 2012
1891
1910
1883
1892
0
-4.60(-0.24%)
Apr 04, 2012
1895
1906
1880
1897
0
-19.04(-0.99%)
Apr 03, 2012
1926
1935
1901
1916
0
-11.71(-0.61%)
Apr 02, 2012
1903
1935
1894
1927
0
+23.00(+1.21%)
Mar 30, 2012
1916
1922
1890
1904
0
+5.06(+0.27%)
Mar 29, 2012
1886
1904
1874
1899
0
+1.74(+0.09%)
Mar 28, 2012
1912
1919
1881
1898
0
-17.61(-0.92%)
Mar 27, 2012
1916
1933
1906
1915
0
+0.02(+0.00%)
Mar 26, 2012
1903
1924
1890
1915
0
+30.52(+1.62%)
Mar 23, 2012
1872
1894
1858
1885
0
+16.58(+0.89%)
Mar 22, 2012
1877
1883
1857
1868
0
-24.55(-1.30%)
Mar 21, 2012
1887
1902
1878
1893
0
+8.27(+0.44%)
Mar 20, 2012
1883
1896
1868
1884
0
-15.29(-0.80%)
Mar 19, 2012
1890
1913
1880
1900
0
+9.54(+0.50%)
Mar 16, 2012
1876
1901
1869
1890
0
+17.42(+0.93%)
Mar 15, 2012
1871
1881
1856
1873
0
+5.48(+0.29%)
Mar 14, 2012
1873
1885
1854
1867
0
-9.93(-0.53%)
Mar 13, 2012
1858
1880
1847
1877
0
+29.24(+1.58%)
Mar 12, 2012
1858
1864
1839
1848
0
-8.42(-0.45%)
Mar 09, 2012
1860
1873
1843
1856
0
-0.01(-0.00%)
Mar 08, 2012
1841
1861
1829
1856
0
+39.15(+2.15%)
Mar 07, 2012
1813
1832
1800
1817
0
+14.72(+0.82%)
Mar 06, 2012
1822
1831
1788
1802
0
-46.84(-2.53%)
Mar 05, 2012
1880
1882
1834
1849
0
-39.97(-2.12%)
Mar 02, 2012
1896
1913
1880
1889
0
-12.56(-0.66%)
Mar 01, 2012
1898
1916
1886
1902
0
+11.16(+0.59%)
Feb 29, 2012
1911
1921
1878
1891
0
-16.75(-0.88%)
Feb 28, 2012
1909
1924
1895
1907
0
+2.73(+0.14%)
Feb 27, 2012
1886
1913
1877
1905
0
+1.30(+0.07%)
Feb 24, 2012
1904
1916
1893
1903
0
+2.51(+0.13%)
Feb 23, 2012
1895
1908
1876
1901
0
+5.66(+0.30%)
Feb 22, 2012
1898
1911
1885
1895
0
-4.03(-0.21%)
Feb 21, 2012
1906
1918
1884
1899
0
-0.71(-0.04%)
Feb 17, 2012
1900
1900
1900
0
+9.29(+0.49%)
Feb 16, 2012
1856
1898
1846
1891
0
+35.71(+1.93%)
Feb 15, 2012
1866
1873
1847
1855
0
-5.63(-0.30%)
Feb 14, 2012
1862
1876
1840
1861
0
-18.77(-1.00%)
Feb 13, 2012
1887
1896
1870
1879
0
+7.79(+0.42%)
Feb 10, 2012
1869
1887
1848
1872
0
-27.14(-1.43%)
Feb 09, 2012
1893
1919
1870
1899
0
+6.88(+0.36%)
Feb 08, 2012
1885
1907
1873
1892
0
+7.45(+0.40%)
Feb 07, 2012
1892
1901
1869
1884
0
-6.91(-0.37%)
Feb 06, 2012
1887
1905
1871
1891
0
-0.57(-0.03%)
Feb 03, 2012
1882
1906
1867
1892
0
+29.74(+1.60%)
Feb 02, 2012
1874
1882
1852
1862
0
-5.16(-0.28%)
Feb 01, 2012
1853
1886
1847
1867
0
+29.56(+1.61%)
Jan 31, 2012
1843
1854
1819
1838
0
+4.60(+0.25%)
Jan 30, 2012
1827
1845
1809
1833
0
-13.38(-0.72%)
Jan 27, 2012
1834
1861
1825
1846
0
+15.99(+0.87%)
Jan 26, 2012
1834
1856
1821
1831
0
+0.38(+0.02%)
Jan 25, 2012
1808
1839
1791
1830
0
-11.84(-0.64%)
Jan 24, 2012
1831
1853
1807
1842
0
-7.96(-0.43%)
Jan 23, 2012
1845
1865
1834
1850
0
+9.94(+0.54%)
Jan 20, 2012
1849
1856
1829
1840
0
-7.94(-0.43%)
Jan 19, 2012
1846
1864
1828
1848
0
+2.53(+0.14%)
Jan 18, 2012
1810
1849
1803
1845
0
+30.09(+1.66%)
Jan 17, 2012
1828
1837
1807
1815
0
+13.59(+0.75%)
Jan 13, 2012
1802
1802
1802
0
-10.84(-0.60%)
Jan 12, 2012
1792
1823
1776
1813
0
+23.40(+1.31%)
Jan 11, 2012
1779
1797
1768
1789
0
+5.70(+0.32%)
Jan 10, 2012
1784
1800
1768
1783
0
+28.77(+1.64%)
Jan 09, 2012
1769
1775
1748
1755
0
-11.33(-0.64%)
Jan 06, 2012
1770
1781
1754
1766
0
-3.73(-0.21%)
Jan 05, 2012
1763
1782
1745
1770
0
-4.67(-0.26%)
Jan 04, 2012
1759
1784
1751
1774
0
+35.77(+2.06%)
Dec 30, 2011
1732
1751
1728
1739
0
+6.40(+0.37%)
Dec 29, 2011
1711
1738
1706
1732
0
+22.05(+1.29%)
Dec 28, 2011
1743
1749
1705
1710
0
-35.77(-2.05%)
Dec 27, 2011
1737
1760
1728
1746
0
+5.95(+0.34%)
Dec 23, 2011
1740
1740
1740
0
+24.93(+1.45%)
Dec 21, 2011
1720
1728
1689
1715
0
-5.64(-0.33%)
Dec 20, 2011
1701
1730
1697
1721
0
+50.63(+3.03%)
Dec 19, 2011
1691
1716
1661
1670
0
-21.28(-1.26%)
Dec 16, 2011
1682
1721
1655
1691
0
+24.49(+1.47%)
Dec 15, 2011
1679
1691
1646
1667
0
+9.79(+0.59%)
Dec 14, 2011
1677
1687
1645
1657
0
-27.86(-1.65%)
Dec 13, 2011
1720
1739
1672
1685
0
-13.53(-0.80%)
Dec 12, 2011
1726
1731
1678
1698
0
-44.44(-2.55%)
Dec 09, 2011
1728
1754
1707
1743
0
+16.33(+0.95%)
Dec 08, 2011
1752
1764
1716
1727
0
-45.64(-2.58%)
Dec 07, 2011
1751
1782
1735
1772
0
+0.89(+0.05%)
Dec 06, 2011
1655
1789
1751
1771
0
-4.66(-0.26%)
Dec 05, 2011
1667
1804
1756
1776
0
+18.50(+1.05%)
Dec 02, 2011
1674
1798
1752
1758
0
-11.71(-0.66%)
Dec 01, 2011
1779
1803
1760
1769
0
-19.22(-1.07%)
Nov 30, 2011
1756
1795
1745
1788
0
+90.42(+5.33%)
Nov 29, 2011
1700
1714
1683
1698
0
-1.13(-0.07%)
Nov 28, 2011
1677
1719
1665
1699
0
+78.28(+4.83%)
Nov 25, 2011
1621
1645
1611
1621
0
-14.14(-0.86%)
Nov 23, 2011
1635
1635
1635
0
-38.63(-2.31%)
Nov 22, 2011
1676
1701
1662
1674
0
-7.99(-0.48%)
Nov 21, 2011
1680
1700
1661
1682
0
-29.00(-1.70%)
Nov 18, 2011
1715
1727
1695
1711
0
+3.53(+0.21%)
Nov 17, 2011
1742
1754
1690
1707
0
-36.27(-2.08%)
Nov 16, 2011
1753
1776
1735
1743
0
-30.28(-1.71%)
Nov 15, 2011
1769
1788
1753
1774
0
-10.45(-0.59%)
Nov 14, 2011
1785
1797
1764
1784
0
-9.52(-0.53%)
Nov 11, 2011
1779
1808
1773
1794
0
+33.47(+1.90%)
Nov 10, 2011
1768
1780
1732
1760
0
+16.40(+0.94%)
Nov 09, 2011
1763
1780
1736
1744
0
-77.83(-4.27%)
Nov 08, 2011
1816
1840
1786
1822
0
+30.29(+1.69%)
Nov 07, 2011
1785
1800
1754
1791
0
-13.01(-0.72%)
Nov 04, 2011
1806
1819
1777
1804
0
-11.90(-0.66%)
Nov 03, 2011
1816
1829
1778
1816
0
+26.62(+1.49%)
Nov 02, 2011
1774
1804
1762
1790
0
+47.42(+2.72%)
Nov 01, 2011
1743
1779
1717
1742
0
-56.33(-3.13%)
Oct 31, 2011
1836
1851
1791
1798
0
-64.59(-3.47%)
Oct 28, 2011
1846
1878
1832
1863
0
-9.28(-0.50%)
Oct 27, 2011
1857
1896
1822
1872
0
+64.49(+3.57%)
Oct 26, 2011
1761
1820
1745
1808
0
+42.14(+2.39%)
Oct 25, 2011
1770
1816
1752
1766
0
-37.01(-2.05%)
Oct 24, 2011
1751
1810
1764
1803
0
+34.51(+1.95%)
Oct 21, 2011
1746
1773
1728
1768
0
+41.99(+2.43%)
Oct 20, 2011
1715
1739
1694
1726
0
+7.32(+0.43%)
Oct 19, 2011
1750
1767
1707
1719
0
-49.83(-2.82%)
Oct 18, 2011
1731
1782
1703
1769
0
+31.12(+1.79%)
Oct 17, 2011
1765
1772
1721
1738
0
-36.19(-2.04%)
Oct 14, 2011
1754
1780
1740
1774
0
+33.64(+1.93%)
Oct 13, 2011
1733
1750
1701
1740
0
-7.30(-0.42%)
Oct 12, 2011
1741
1772
1725
1747
0
+20.70(+1.20%)
Oct 11, 2011
1712
1745
1699
1727
0
-3.64(-0.21%)
Oct 10, 2011
1701
1739
1694
1730
0
+60.04(+3.59%)
Oct 07, 2011
1697
1707
1647
1670
0
-14.81(-0.88%)
Oct 06, 2011
1660
1691
1649
1685
0
+47.78(+2.92%)
Oct 05, 2011
1605
1648
1576
1637
0
+44.93(+2.82%)
Oct 04, 2011
1518
1597
1492
1592
0
+46.82(+3.03%)
Oct 03, 2011
1578
1606
1539
1546
0
-45.64(-2.87%)
Sep 30, 2011
1602
1632
1575
1591
0
-41.22(-2.52%)
Sep 29, 2011
1656
1664
1601
1633
0
+15.34(+0.95%)
Sep 28, 2011
1668
1684
1609
1617
0
-46.27(-2.78%)
Sep 27, 2011
1665
1703
1644
1663
0
+40.92(+2.52%)
Sep 26, 2011
1588
1625
1558
1623
0
+42.73(+2.70%)
Sep 23, 2011
1576
1606
1557
1580
0
-3.51(-0.22%)
Sep 22, 2011
1610
1622
1562
1583
0
-85.88(-5.15%)
Sep 21, 2011
1737
1742
1666
1669
0
-69.80(-4.01%)
Sep 20, 2011
1745
1770
1716
1739
0
-4.51(-0.26%)
Sep 19, 2011
1725
1752
1702
1744
0
-15.04(-0.86%)
Sep 16, 2011
1760
1772
1737
1759
0
+6.44(+0.37%)
Sep 15, 2011
1751
1771
1724
1752
0
+15.95(+0.92%)
Sep 14, 2011
1726
1763
1687
1736
0
+18.46(+1.07%)
Sep 13, 2011
1693
1725
1679
1718
0
+29.95(+1.77%)
Sep 12, 2011
1687
1713
1653
1688
0
-33.88(-1.97%)
Sep 09, 2011
1754
1762
1710
1722
0
-54.61(-3.07%)
Sep 08, 2011
1795
1813
1767
1776
0
-34.56(-1.91%)
Sep 07, 2011
1793
1818
1782
1811
0
+45.54(+2.58%)
Sep 06, 2011
1737
1777
1714
1765
0
-19.45(-1.09%)
Sep 02, 2011
1785
1785
1785
0
-43.94(-2.40%)
Sep 01, 2011
1843
1868
1822
1829
0
-15.49(-0.84%)
Aug 31, 2011
1846
1870
1817
1844
0
+15.11(+0.83%)
Aug 30, 2011
1805
1844
1790
1829
0
+10.81(+0.59%)
Aug 29, 2011
1779
1824
1776
1818
0
+62.93(+3.59%)
Aug 26, 2011
1700
1760
1669
1755
0
+43.75(+2.56%)
Aug 25, 2011
1735
1749
1694
1712
0
-14.83(-0.86%)
Aug 24, 2011
1705
1741
1687
1726
0
+14.62(+0.85%)
Aug 23, 2011
1666
1717
1653
1712
0
+61.34(+3.72%)
Aug 22, 2011
1692
1701
1641
1650
0
-7.01(-0.42%)
Aug 19, 2011
1667
1714
1643
1657
0
-42.22(-2.48%)
Aug 18, 2011
1739
1754
1677
1700
0
-95.74(-5.33%)
Aug 17, 2011
1812
1831
1783
1795
0
-1.24(-0.07%)
Aug 16, 2011
1810
1828
1771
1797
0
-42.79(-2.33%)
Aug 15, 2011
1826
1848
1808
1839
0
+36.69(+2.04%)
Aug 12, 2011
1790
1823
1765
1803
0
+29.30(+1.65%)
Aug 11, 2011
1674
1800
1669
1773
0
+106.83(+6.41%)
Aug 10, 2011
1689
1733
1652
1667
0
-54.32(-3.16%)
Aug 09, 2011
1677
1726
1596
1721
0
+119.39(+7.45%)
Aug 08, 2011
1676
1703
1587
1602
0
-137.97(-7.93%)
Aug 05, 2011
1789
1807
1685
1739
0
-29.52(-1.67%)
Aug 04, 2011
1869
1880
1763
1769
0
-140.62(-7.36%)
Aug 03, 2011
1916
1933
1855
1910
0
-7.31(-0.38%)
Aug 02, 2011
1967
1989
1913
1917
0
-65.87(-3.32%)
Aug 01, 2011
2012
2020
1959
1983
0
+3.25(+0.16%)
Jul 29, 2011
1950
1996
1935
1980
0
+4.38(+0.22%)
Jul 28, 2011
1975
2000
1960
1975
0
+2.22(+0.11%)
Jul 27, 2011
2007
2018
1968
1973
0
-40.55(-2.01%)
Jul 26, 2011
2035
2043
2004
2014
0
-23.23(-1.14%)
Jul 25, 2011
2031
2058
2017
2037
0
-11.66(-0.57%)
Jul 22, 2011
2073
2078
2043
2048
0
-20.88(-1.01%)
Jul 21, 2011
2051
2076
2041
2069
0
+24.68(+1.21%)
Jul 20, 2011
2055
2067
2031
2045
0
+21.87(+1.08%)
Jul 19, 2011
2004
2041
2002
2023
0
+33.58(+1.69%)
Jul 18, 2011
2001
2010
1970
1989
0
-18.60(-0.93%)
Jul 15, 2011
1999
2014
1985
2008
0
+17.64(+0.89%)
Jul 14, 2011
2016
2029
1977
1990
0
-22.99(-1.14%)
Jul 13, 2011
2002
2033
1993
2013
0
+23.23(+1.17%)
Jul 12, 2011
1994
2016
1982
1990
0
-17.45(-0.87%)
Jul 11, 2011
2012
2034
1992
2007
0
-39.68(-1.94%)
Jul 08, 2011
2022
2055
2006
2047
0
-2.50(-0.12%)
Jul 07, 2011
2036
2069
2026
2049
0
+29.68(+1.47%)
Jul 06, 2011
2001
2026
1990
2020
0
+16.06(+0.80%)
Jul 05, 2011
1998
2022
1986
2004
0
+3.78(+0.19%)
Jul 01, 2011
2000
2000
2000
0
+22.96(+1.16%)
Jun 30, 2011
1957
1983
1947
1977
0
+17.04(+0.87%)
Jun 29, 2011
1941
1969
1927
1960
0
+25.92(+1.34%)
Jun 28, 2011
1903
1939
1896
1934
0
+35.56(+1.87%)
Jun 27, 2011
1886
1908
1869
1898
0
+13.60(+0.72%)
Jun 24, 2011
1892
1901
1870
1885
0
-3.55(-0.19%)
Jun 23, 2011
1861
1894
1832
1888
0
+1.65(+0.09%)
Jun 22, 2011
1884
1912
1875
1887
0
-8.95(-0.47%)
Jun 21, 2011
1859
1901
1855
1896
0
+48.45(+2.62%)
Jun 20, 2011
1841
1855
1838
1847
0
+17.62(+0.96%)
Jun 17, 2011
1839
1858
1816
1830
0
+2.53(+0.14%)
Jun 16, 2011
1852
1865
1793
1827
0
-23.81(-1.29%)
Jun 15, 2011
1866
1887
1842
1851
0
-34.83(-1.85%)
Jun 14, 2011
1879
1906
1869
1886
0
+26.63(+1.43%)
Jun 13, 2011
1862
1888
1848
1859
0
+1.97(+0.11%)
Jun 10, 2011
1872
1884
1847
1857
0
-20.15(-1.07%)
Jun 09, 2011
1853
1892
1846
1877
0
+31.51(+1.71%)
Jun 08, 2011
1854
1867
1834
1846
0
-17.54(-0.94%)
Jun 07, 2011
1859
1882
1848
1863
0
+11.60(+0.63%)
Jun 06, 2011
1869
1886
1844
1852
0
-22.39(-1.19%)
Jun 03, 2011
1890
1896
1860
1874
0
+7.30(+0.39%)
May 24, 2011
1866
1888
1850
1867
0
+9.40(+0.51%)
May 23, 2011
1856
1872
1837
1857
0
-27.35(-1.45%)
May 20, 2011
1885
1904
1858
1885
0
-6.01(-0.32%)
May 19, 2011
1891
1911
1872
1891
0
+5.00(+0.27%)
May 18, 2011
1850
1890
1844
1886
0
+35.47(+1.92%)
May 17, 2011
1847
1864
1827
1850
0
-6.87(-0.37%)
May 16, 2011
1858
1891
1847
1857
0
-8.56(-0.46%)
May 13, 2011
1888
1898
1855
1866
0
-15.69(-0.83%)
May 12, 2011
1877
1895
1849
1881
0
-7.76(-0.41%)
May 11, 2011
1922
1928
1877
1889
0
-37.09(-1.93%)
May 10, 2011
1917
1940
1906
1926
0
+23.29(+1.22%)
May 09, 2011
1883
1912
1876
1903
0
+21.88(+1.16%)
May 06, 2011
1876
1903
1862
1881
0
+31.67(+1.71%)
May 05, 2011
1841
1885
1828
1849
0
-4.93(-0.27%)
May 04, 2011
1886
1895
1842
1854
0
-36.45(-1.93%)
May 03, 2011
1906
1917
1873
1891
0
-26.43(-1.38%)
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.