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
Mortgage Investment Sector
(CIX:
MSECTOR447
)
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
1221
1228
1214
1226
0
+6.27(+0.51%)
Apr 28, 2011
1217
1223
1212
1220
0
+4.74(+0.39%)
Apr 27, 2011
1210
1216
1205
1215
0
+5.43(+0.45%)
Apr 26, 2011
1203
1214
1200
1209
0
+8.74(+0.73%)
Apr 25, 2011
1195
1203
1192
1201
0
+3.13(+0.26%)
Apr 21, 2011
1193
1201
1187
1197
0
+7.62(+0.64%)
Apr 20, 2011
1189
1194
1182
1190
0
+4.35(+0.37%)
Apr 19, 2011
1187
1191
1178
1186
0
+0.52(+0.04%)
Apr 18, 2011
1191
1194
1179
1185
0
-5.91(-0.50%)
Apr 15, 2011
1193
1196
1186
1191
0
-3.24(-0.27%)
Apr 14, 2011
1181
1196
1179
1194
0
+12.51(+1.06%)
Apr 13, 2011
1180
1190
1176
1182
0
+4.93(+0.42%)
Apr 12, 2011
1188
1194
1175
1177
0
-12.36(-1.04%)
Apr 11, 2011
1186
1197
1179
1189
0
+5.10(+0.43%)
Apr 08, 2011
1197
1198
1178
1184
0
-12.02(-1.01%)
Apr 07, 2011
1204
1207
1190
1196
0
-14.76(-1.22%)
Apr 06, 2011
1209
1217
1204
1211
0
+4.49(+0.37%)
Apr 05, 2011
1209
1216
1204
1206
0
-2.80(-0.23%)
Apr 04, 2011
1206
1212
1201
1209
0
+2.56(+0.21%)
Apr 01, 2011
1208
1214
1200
1206
0
+0.49(+0.04%)
Mar 31, 2011
1211
1217
1201
1206
0
-2.53(-0.21%)
Mar 30, 2011
1209
1210
1208
1209
0
+4.86(+0.40%)
Mar 29, 2011
1206
1213
1198
1204
0
-27.83(-2.26%)
Mar 28, 2011
1236
1242
1227
1231
0
-4.81(-0.39%)
Mar 25, 2011
1236
1240
1232
1236
0
+3.16(+0.26%)
Mar 24, 2011
1235
1240
1229
1233
0
-0.02(-0.00%)
Mar 23, 2011
1224
1237
1218
1233
0
+12.61(+1.03%)
Mar 22, 2011
1230
1233
1217
1221
0
-12.73(-1.03%)
Mar 21, 2011
1229
1235
1226
1233
0
+14.44(+1.18%)
Mar 18, 2011
1226
1230
1211
1219
0
-2.06(-0.17%)
Mar 17, 2011
1223
1232
1215
1221
0
+2.57(+0.21%)
Mar 16, 2011
1225
1230
1215
1218
0
-6.59(-0.54%)
Mar 15, 2011
1229
1234
1221
1225
0
-7.50(-0.61%)
Mar 14, 2011
1225
1236
1218
1232
0
+7.19(+0.59%)
Mar 11, 2011
1231
1239
1221
1225
0
-7.00(-0.57%)
Mar 10, 2011
1235
1242
1228
1232
0
-4.74(-0.38%)
Mar 09, 2011
1235
1245
1226
1237
0
+4.62(+0.37%)
Mar 08, 2011
1242
1244
1225
1232
0
-9.88(-0.80%)
Mar 07, 2011
1247
1250
1234
1242
0
-3.37(-0.27%)
Mar 04, 2011
1248
1251
1238
1246
0
-4.25(-0.34%)
Mar 03, 2011
1251
1256
1242
1250
0
+5.02(+0.40%)
Mar 02, 2011
1232
1251
1237
1245
0
-1.93(-0.15%)
Mar 01, 2011
1243
1257
1240
1247
0
+0.40(+0.03%)
Feb 28, 2011
1252
1260
1234
1246
0
-2.20(-0.18%)
Feb 25, 2011
1239
1255
1239
1249
0
+5.09(+0.41%)
Feb 24, 2011
1237
1249
1230
1243
0
+5.33(+0.43%)
Feb 23, 2011
1229
1246
1229
1238
0
+0.55(+0.04%)
Feb 22, 2011
1238
1247
1229
1238
0
-5.89(-0.47%)
Feb 18, 2011
1243
1243
1243
0
-0.47(-0.04%)
Feb 17, 2011
1225
1254
1228
1244
0
+13.79(+1.12%)
Feb 16, 2011
1221
1239
1214
1230
0
+6.03(+0.49%)
Feb 15, 2011
1237
1233
1210
1224
0
-18.73(-1.51%)
Feb 14, 2011
1258
1265
1236
1243
0
-15.89(-1.26%)
Feb 11, 2011
1246
1275
1245
1259
0
+1.56(+0.12%)
Feb 10, 2011
1255
1277
1247
1257
0
-12.89(-1.01%)
Feb 09, 2011
1269
1278
1255
1270
0
-7.43(-0.58%)
Feb 08, 2011
1274
1290
1264
1278
0
-1.27(-0.10%)
Feb 07, 2011
1249
1283
1253
1279
0
+26.31(+2.10%)
Feb 04, 2011
1277
1294
1242
1252
0
-24.93(-1.95%)
Feb 03, 2011
1269
1285
1254
1277
0
+12.84(+1.02%)
Feb 02, 2011
1256
1273
1251
1265
0
+8.17(+0.65%)
Feb 01, 2011
1246
1261
1238
1256
0
+17.10(+1.38%)
Jan 31, 2011
1238
1248
1229
1239
0
+5.30(+0.43%)
Jan 28, 2011
1249
1253
1227
1234
0
-12.01(-0.96%)
Jan 27, 2011
1238
1254
1231
1246
0
+11.21(+0.91%)
Jan 26, 2011
1250
1258
1225
1235
0
-11.42(-0.92%)
Jan 25, 2011
1227
1253
1218
1246
0
+21.75(+1.78%)
Jan 24, 2011
1210
1229
1207
1224
0
+21.22(+1.76%)
Jan 21, 2011
1202
1209
1194
1203
0
+5.45(+0.46%)
Jan 20, 2011
1188
1203
1185
1198
0
+4.94(+0.41%)
Jan 19, 2011
1203
1206
1187
1193
0
-15.26(-1.26%)
Jan 18, 2011
1205
1213
1200
1208
0
+1.68(+0.14%)
Jan 14, 2011
1206
1206
1206
0
+6.10(+0.51%)
Jan 13, 2011
1197
1210
1196
1200
0
-4.28(-0.36%)
Jan 12, 2011
1205
1209
1198
1205
0
+1.18(+0.10%)
Jan 11, 2011
1201
1207
1195
1203
0
+2.59(+0.22%)
Jan 10, 2011
1202
1212
1196
1201
0
-2.70(-0.22%)
Jan 07, 2011
1201
1208
1192
1204
0
+4.69(+0.39%)
Jan 06, 2011
1195
1208
1193
1199
0
+2.63(+0.22%)
Jan 05, 2011
1179
1199
1182
1196
0
+10.64(+0.90%)
Jan 04, 2011
1211
1199
1181
1186
0
-26.14(-2.16%)
Jan 03, 2011
1213
1222
1198
1212
0
+0.73(+0.06%)
Dec 31, 2010
1210
1217
1207
1211
0
-0.21(-0.02%)
Dec 30, 2010
1209
1217
1206
1211
0
+3.47(+0.29%)
Dec 29, 2010
1206
1214
1201
1208
0
-4.97(-0.41%)
Dec 28, 2010
1214
1218
1208
1213
0
+1.56(+0.13%)
Dec 27, 2010
1206
1217
1207
1211
0
+0.45(+0.04%)
Dec 23, 2010
1208
1217
1199
1211
0
-19.23(-1.56%)
Dec 22, 2010
1227
1237
1226
1230
0
-1.52(-0.12%)
Dec 21, 2010
1229
1240
1228
1231
0
+1.26(+0.10%)
Dec 20, 2010
1216
1235
1217
1230
0
+12.92(+1.06%)
Dec 17, 2010
1206
1227
1206
1217
0
+5.38(+0.44%)
Dec 16, 2010
1208
1217
1204
1212
0
+10.69(+0.89%)
Dec 15, 2010
1213
1222
1198
1201
0
-21.73(-1.78%)
Dec 14, 2010
1226
1235
1217
1223
0
+4.39(+0.36%)
Dec 10, 2010
1208
1224
1205
1219
0
+13.99(+1.16%)
Dec 09, 2010
1198
1211
1196
1205
0
+2.15(+0.18%)
Dec 08, 2010
1216
1219
1199
1202
0
-14.61(-1.20%)
Dec 07, 2010
1224
1227
1213
1217
0
-3.41(-0.28%)
Dec 06, 2010
1221
1225
1214
1220
0
+0.30(+0.02%)
Dec 03, 2010
1220
1225
1210
1220
0
-2.13(-0.17%)
Dec 02, 2010
1221
1226
1210
1222
0
+3.61(+0.30%)
Dec 01, 2010
1220
1226
1210
1219
0
+8.57(+0.71%)
Nov 30, 2010
1207
1218
1203
1210
0
+0.11(+0.01%)
Nov 29, 2010
1205
1214
1201
1210
0
+3.44(+0.29%)
Nov 26, 2010
1212
1215
1205
1207
0
-4.55(-0.38%)
Nov 24, 2010
1205
1211
1211
1211
0
+8.81(+0.73%)
Nov 23, 2010
1198
1206
1195
1202
0
+0.67(+0.06%)
Nov 22, 2010
1196
1204
1189
1202
0
+7.49(+0.63%)
Nov 19, 2010
1195
1198
1186
1194
0
-1.47(-0.12%)
Nov 18, 2010
1203
1207
1190
1196
0
-4.05(-0.34%)
Nov 17, 2010
1193
1203
1188
1200
0
+11.26(+0.95%)
Nov 16, 2010
1196
1201
1182
1188
0
-10.19(-0.85%)
Nov 15, 2010
1205
1213
1194
1199
0
-1.03(-0.09%)
Nov 12, 2010
1203
1213
1196
1200
0
-6.64(-0.55%)
Nov 11, 2010
1203
1212
1199
1206
0
+0.41(+0.03%)
Nov 10, 2010
1198
1210
1195
1206
0
+7.34(+0.61%)
Nov 09, 2010
1204
1211
1196
1198
0
-9.33(-0.77%)
Nov 08, 2010
1206
1212
1196
1208
0
-0.87(-0.07%)
Nov 05, 2010
1205
1213
1200
1209
0
+1.90(+0.16%)
Nov 04, 2010
1189
1210
1188
1207
0
+17.12(+1.44%)
Nov 03, 2010
1194
1198
1183
1190
0
-4.69(-0.39%)
Nov 02, 2010
1193
1199
1185
1194
0
+5.02(+0.42%)
Nov 01, 2010
1195
1202
1181
1189
0
-2.63(-0.22%)
Oct 29, 2010
1186
1198
1178
1192
0
+6.09(+0.51%)
Oct 28, 2010
1180
1192
1168
1186
0
-10.16(-0.85%)
Oct 27, 2010
1201
1207
1185
1196
0
-11.40(-0.94%)
Oct 25, 2010
1209
1218
1201
1207
0
-1.55(-0.13%)
Oct 22, 2010
1209
1220
1204
1209
0
-8.32(-0.68%)
Oct 21, 2010
1214
1225
1208
1217
0
+2.63(+0.22%)
Oct 20, 2010
1214
1224
1206
1215
0
+2.81(+0.23%)
Oct 19, 2010
1204
1219
1199
1212
0
+2.74(+0.23%)
Oct 18, 2010
1199
1217
1196
1209
0
+10.15(+0.85%)
Oct 15, 2010
1193
1207
1188
1199
0
+7.28(+0.61%)
Oct 14, 2010
1196
1204
1187
1192
0
-2.63(-0.22%)
Oct 13, 2010
1198
1201
1190
1194
0
+1.51(+0.13%)
Oct 12, 2010
1181
1196
1178
1193
0
+144.73(+13.81%)
Oct 11, 2010
1038
1052
1044
1048
0
+2.69(+0.26%)
Oct 08, 2010
1036
1049
1038
1045
0
+2.93(+0.28%)
Oct 07, 2010
1040
1050
1039
1042
0
-11.15(-1.06%)
Oct 06, 2010
1040
1056
1044
1054
0
+2.62(+0.25%)
Oct 05, 2010
1041
1053
1041
1051
0
+5.09(+0.49%)
Oct 04, 2010
1029
1049
1033
1046
0
+11.24(+1.09%)
Oct 01, 2010
1026
1046
1031
1035
0
-2.57(-0.25%)
Sep 30, 2010
1028
1051
1032
1037
0
-64.68(-5.87%)
Sep 29, 2010
1057
1105
1093
1102
0
+3.19(+0.29%)
Sep 28, 2010
1060
1105
1091
1099
0
-6.94(-0.63%)
Sep 27, 2010
1065
1113
1102
1106
0
-0.08(-0.01%)
Sep 24, 2010
1061
1109
1095
1106
0
+9.88(+0.90%)
Sep 23, 2010
1052
1102
1084
1096
0
+11.29(+1.04%)
Sep 22, 2010
1038
1093
1079
1085
0
+2.97(+0.27%)
Sep 21, 2010
1046
1095
1078
1082
0
-12.85(-1.17%)
Sep 20, 2010
1045
1097
1084
1094
0
+8.37(+0.77%)
Sep 17, 2010
1043
1090
1080
1086
0
+0.05(+0.00%)
Sep 15, 2010
1036
1087
1078
1086
0
+5.88(+0.54%)
Sep 14, 2010
1036
1086
1074
1080
0
+0.61(+0.06%)
Sep 13, 2010
1030
1081
1067
1080
0
+14.12(+1.33%)
Sep 10, 2010
1025
1073
1061
1065
0
-8.31(-0.77%)
Sep 09, 2010
1034
1080
1068
1074
0
+0.93(+0.09%)
Sep 08, 2010
1028
1075
1065
1073
0
+5.84(+0.55%)
Sep 07, 2010
1029
1075
1063
1067
0
-6.50(-0.61%)
Sep 03, 2010
1073
1073
1073
0
+1.04(+0.10%)
Sep 02, 2010
1024
1075
1062
1072
0
+4.50(+0.42%)
Sep 01, 2010
1018
1069
1056
1068
0
+13.47(+1.28%)
Aug 31, 2010
1010
1059
1045
1054
0
+5.94(+0.57%)
Aug 30, 2010
1008
1058
1045
1048
0
-0.63(-0.06%)
Aug 27, 2010
998.82
1050
1031
1049
0
+12.39(+1.20%)
Aug 26, 2010
1011
1050
1035
1037
0
-5.41(-0.52%)
Aug 25, 2010
1008
1049
1022
1042
0
-8.71(-0.83%)
Aug 24, 2010
1025
1065
1048
1051
0
-14.75(-1.38%)
Aug 23, 2010
1033
1075
1061
1066
0
+3.34(+0.31%)
Aug 20, 2010
1022
1065
1053
1062
0
+2.80(+0.26%)
Aug 19, 2010
1029
1067
1053
1059
0
-5.19(-0.49%)
Aug 18, 2010
1026
1071
1054
1065
0
+8.00(+0.76%)
Aug 17, 2010
1027
1069
1048
1057
0
+0.51(+0.05%)
Aug 16, 2010
1025
1067
1049
1056
0
+1.94(+0.18%)
Aug 13, 2010
1021
1077
1052
1054
0
-18.04(-1.68%)
Aug 12, 2010
1026
1081
1056
1072
0
+5.28(+0.49%)
Aug 11, 2010
1025
1071
1053
1067
0
+7.11(+0.67%)
Aug 10, 2010
1023
1068
1051
1060
0
-1.66(-0.16%)
Aug 09, 2010
1025
1067
1053
1062
0
+0.87(+0.08%)
Aug 06, 2010
1025
1062
1037
1061
0
+19.00(+1.82%)
Aug 05, 2010
1025
1065
1032
1042
0
-22.10(-2.08%)
Aug 04, 2010
1031
1074
1060
1064
0
-0.19(-0.02%)
Aug 03, 2010
1028
1073
1056
1064
0
+2.75(+0.26%)
Aug 02, 2010
1032
1071
1054
1061
0
+1.06(+0.10%)
Jul 30, 2010
1057
1071
1053
1060
0
-1.56(-0.15%)
Jul 29, 2010
1029
1075
1050
1062
0
-20.26(-1.87%)
Jul 28, 2010
1043
1097
1078
1082
0
-10.60(-0.97%)
Jul 27, 2010
1056
1107
1081
1093
0
-6.42(-0.58%)
Jul 26, 2010
1052
1101
1080
1099
0
+14.77(+1.36%)
Jul 23, 2010
1036
1086
1067
1084
0
+12.40(+1.16%)
Jul 22, 2010
1032
1078
1063
1072
0
+13.49(+1.27%)
Jul 21, 2010
1033
1071
1056
1058
0
-2.80(-0.26%)
Jul 20, 2010
1016
1063
1047
1061
0
+5.81(+0.55%)
Jul 19, 2010
1020
1061
1047
1055
0
+2.41(+0.23%)
Jul 16, 2010
1016
1064
1049
1053
0
-6.55(-0.62%)
Jul 15, 2010
1057
1065
1051
1059
0
+2.56(+0.24%)
Jul 14, 2010
1054
1066
1046
1057
0
-29.29(-2.70%)
Jul 13, 2010
1080
1093
1074
1086
0
+7.60(+0.70%)
Jul 12, 2010
1041
1085
1069
1079
0
-0.93(-0.09%)
Jul 09, 2010
1042
1081
1063
1079
0
+12.27(+1.15%)
Jul 08, 2010
1029
1074
1056
1067
0
-2.18(-0.20%)
Jul 07, 2010
1042
1077
1035
1069
0
+23.12(+2.21%)
Jul 06, 2010
1046
1071
1039
1046
0
-2.77(-0.26%)
Jul 02, 2010
1043
1061
1035
1049
0
+3.20(+0.31%)
Jul 01, 2010
1042
1061
1031
1046
0
-3.20(-0.31%)
Jun 30, 2010
1049
1072
1048
1049
0
-12.11(-1.14%)
Jun 29, 2010
1062
1078
1046
1061
0
-24.18(-2.23%)
Jun 25, 2010
1081
1089
1061
1085
0
-1.78(-0.16%)
Jun 24, 2010
1089
1102
1081
1087
0
-8.45(-0.77%)
Jun 23, 2010
1087
1107
1082
1096
0
+5.61(+0.51%)
Jun 22, 2010
1089
1111
1088
1090
0
-6.17(-0.56%)
Jun 21, 2010
1097
1112
1083
1096
0
+4.52(+0.41%)
Jun 18, 2010
1085
1106
1078
1092
0
+8.46(+0.78%)
Jun 17, 2010
1082
1096
1070
1083
0
-22.83(-2.06%)
Jun 16, 2010
1128
1152
1072
1106
0
-36.70(-3.21%)
Jun 15, 2010
1139
1151
1132
1143
0
-4.11(-0.36%)
Jun 14, 2010
1143
1155
1137
1147
0
+5.73(+0.50%)
Jun 11, 2010
1128
1146
1123
1141
0
+2.13(+0.19%)
Jun 10, 2010
1132
1143
1124
1139
0
+15.72(+1.40%)
Jun 09, 2010
1128
1140
1116
1123
0
-4.48(-0.40%)
Jun 08, 2010
1124
1133
1110
1128
0
+6.51(+0.58%)
Jun 07, 2010
1119
1142
1113
1121
0
+5.99(+0.54%)
Jun 04, 2010
1109
1137
1112
1115
0
-15.73(-1.39%)
Jun 03, 2010
1126
1143
1124
1131
0
-2.97(-0.26%)
Jun 02, 2010
1119
1135
1104
1134
0
+26.50(+2.39%)
Jun 01, 2010
1113
1139
1106
1107
0
-15.31(-1.36%)
May 28, 2010
1123
1123
1123
0
+11.04(+0.99%)
May 27, 2010
1090
1114
1083
1112
0
+37.61(+3.50%)
May 26, 2010
1081
1101
1069
1074
0
-6.47(-0.60%)
May 25, 2010
1037
1083
1035
1081
0
+23.34(+2.21%)
May 24, 2010
1068
1079
1053
1057
0
-1.16(-0.11%)
May 21, 2010
1023
1065
1015
1058
0
+15.86(+1.52%)
May 20, 2010
1029
1051
1030
1042
0
-21.44(-2.02%)
May 19, 2010
1064
1079
1048
1064
0
-12.33(-1.15%)
May 18, 2010
1095
1103
1069
1076
0
-12.67(-1.16%)
May 17, 2010
1079
1098
1069
1089
0
+5.85(+0.54%)
May 14, 2010
1079
1094
1068
1083
0
-7.01(-0.64%)
May 13, 2010
1088
1106
1084
1090
0
-1.05(-0.10%)
May 12, 2010
1085
1105
1081
1091
0
+3.63(+0.33%)
May 11, 2010
1096
1100
1084
1088
0
-12.35(-1.12%)
May 10, 2010
1088
1102
1086
1100
0
+34.79(+3.27%)
May 07, 2010
1060
1082
1043
1065
0
+19.12(+1.83%)
May 06, 2010
1056
1113
972.50
1046
0
-59.09(-5.35%)
May 05, 2010
1107
1120
1094
1105
0
-8.33(-0.75%)
May 04, 2010
1144
1153
1035
1113
0
-48.67(-4.19%)
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.