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 30, 2013
1218
1229
1207
1225
0
+3.27(+0.27%)
Apr 29, 2013
1209
1227
1204
1222
0
+16.64(+1.38%)
Apr 26, 2013
1210
1211
1200
1205
0
-2.49(-0.21%)
Apr 25, 2013
1215
1220
1201
1208
0
+0.01(+0.00%)
Apr 24, 2013
1205
1215
1198
1208
0
+3.86(+0.32%)
Apr 23, 2013
1199
1208
1192
1204
0
+9.40(+0.79%)
Apr 22, 2013
1198
1206
1175
1195
0
-1.69(-0.14%)
Apr 19, 2013
1193
1206
1185
1196
0
-1.36(-0.11%)
Apr 18, 2013
1192
1203
1184
1198
0
+10.00(+0.84%)
Apr 17, 2013
1208
1213
1184
1188
0
-22.54(-1.86%)
Apr 16, 2013
1191
1214
1189
1210
0
+25.93(+2.19%)
Apr 15, 2013
1207
1216
1180
1184
0
-27.39(-2.26%)
Apr 12, 2013
1211
1216
1202
1212
0
-4.13(-0.34%)
Apr 11, 2013
1220
1228
1208
1216
0
-3.49(-0.29%)
Apr 10, 2013
1221
1227
1212
1219
0
-4.41(-0.36%)
Apr 09, 2013
1234
1237
1221
1224
0
-9.85(-0.80%)
Apr 08, 2013
1228
1237
1220
1234
0
+7.59(+0.62%)
Apr 05, 2013
1203
1230
1203
1226
0
+3.22(+0.26%)
Apr 04, 2013
1211
1227
1203
1223
0
+7.68(+0.63%)
Apr 03, 2013
1234
1237
1203
1215
0
-12.88(-1.05%)
Apr 02, 2013
1227
1242
1216
1228
0
+8.58(+0.70%)
Apr 01, 2013
1216
1228
1205
1219
0
+7.03(+0.58%)
Mar 28, 2013
1212
1212
1212
0
+16.80(+1.41%)
Mar 27, 2013
1198
1210
1184
1196
0
-29.66(-2.42%)
Mar 26, 2013
1222
1239
1211
1225
0
+1.13(+0.09%)
Mar 25, 2013
1225
1241
1216
1224
0
-3.97(-0.32%)
Mar 22, 2013
1206
1242
1202
1228
0
+21.05(+1.74%)
Mar 21, 2013
1227
1266
1185
1207
0
-19.89(-1.62%)
Mar 20, 2013
1203
1231
1189
1227
0
+33.22(+2.78%)
Mar 19, 2013
1196
1215
1180
1194
0
+2.79(+0.23%)
Mar 18, 2013
1175
1203
1172
1191
0
+7.32(+0.62%)
Mar 15, 2013
1166
1189
1165
1184
0
+14.39(+1.23%)
Mar 14, 2013
1154
1173
1155
1169
0
+4.32(+0.37%)
Mar 13, 2013
1164
1168
1155
1165
0
+2.28(+0.20%)
Mar 12, 2013
1155
1168
1151
1163
0
+8.42(+0.73%)
Mar 11, 2013
1149
1157
1145
1154
0
+5.93(+0.52%)
Mar 08, 2013
1151
1154
1140
1148
0
+1.99(+0.17%)
Mar 07, 2013
1142
1150
1135
1146
0
+5.69(+0.50%)
Mar 06, 2013
1151
1154
1134
1141
0
-9.08(-0.79%)
Mar 05, 2013
1146
1156
1138
1150
0
+6.62(+0.58%)
Mar 04, 2013
1132
1149
1132
1143
0
+8.48(+0.75%)
Mar 01, 2013
1140
1147
1127
1134
0
-5.34(-0.47%)
Feb 28, 2013
1131
1143
1128
1140
0
+11.97(+1.06%)
Feb 27, 2013
1115
1133
1118
1128
0
+7.05(+0.63%)
Feb 26, 2013
1109
1124
1108
1121
0
+5.99(+0.54%)
Feb 22, 2013
1118
1125
1108
1115
0
+0.47(+0.04%)
Feb 21, 2013
1117
1121
1104
1114
0
-4.66(-0.42%)
Feb 20, 2013
1124
1133
1118
1119
0
-11.33(-1.00%)
Feb 15, 2013
1130
1130
1130
0
-0.34(-0.03%)
Feb 14, 2013
1123
1134
1122
1131
0
+0.50(+0.04%)
Feb 13, 2013
1125
1136
1122
1130
0
+5.18(+0.46%)
Feb 12, 2013
1113
1129
1111
1125
0
+12.29(+1.10%)
Feb 11, 2013
1107
1116
1104
1113
0
+5.62(+0.51%)
Feb 08, 2013
1111
1116
1102
1107
0
+0.72(+0.07%)
Feb 07, 2013
1116
1124
1101
1106
0
-13.26(-1.18%)
Feb 06, 2013
1105
1123
1109
1120
0
+6.03(+0.54%)
Feb 04, 2013
1113
1120
1107
1114
0
-1.36(-0.12%)
Feb 01, 2013
1117
1124
1109
1115
0
+2.20(+0.20%)
Jan 31, 2013
1109
1120
1104
1113
0
-2.57(-0.23%)
Jan 30, 2013
1108
1120
1108
1115
0
+0.81(+0.07%)
Jan 29, 2013
1112
1119
1107
1115
0
+4.52(+0.41%)
Jan 28, 2013
1111
1116
1103
1110
0
+1.70(+0.15%)
Jan 25, 2013
1105
1113
1102
1108
0
+4.24(+0.38%)
Jan 24, 2013
1104
1119
1101
1104
0
-9.01(-0.81%)
Jan 23, 2013
1114
1120
1110
1113
0
-0.59(-0.05%)
Jan 22, 2013
1107
1116
1105
1114
0
+7.91(+0.72%)
Jan 18, 2013
1106
1106
1106
0
+6.72(+0.61%)
Jan 17, 2013
1099
1108
1095
1099
0
+3.43(+0.31%)
Jan 16, 2013
1090
1100
1086
1096
0
+3.62(+0.33%)
Jan 15, 2013
1091
1099
1081
1092
0
+1.78(+0.16%)
Jan 14, 2013
1092
1098
1086
1090
0
-4.55(-0.42%)
Jan 12, 2013
1091
1097
1084
1095
0
+0.00(+0.00%)
Jan 11, 2013
1091
1097
1084
1095
0
+4.02(+0.37%)
Jan 10, 2013
1087
1095
1081
1091
0
+6.80(+0.63%)
Jan 09, 2013
1084
1090
1077
1084
0
+3.19(+0.30%)
Jan 08, 2013
1086
1089
1074
1081
0
-2.07(-0.19%)
Jan 07, 2013
1091
1095
1077
1083
0
-4.57(-0.42%)
Jan 04, 2013
1069
1090
1065
1087
0
+20.36(+1.91%)
Jan 03, 2013
1051
1072
1055
1067
0
+9.53(+0.90%)
Jan 02, 2013
1039
1059
1031
1058
0
+26.41(+2.56%)
Dec 31, 2012
1015
1033
1014
1031
0
+4.53(+0.44%)
Dec 28, 2012
1029
1035
1022
1027
0
-6.63(-0.64%)
Dec 27, 2012
1036
1045
1026
1033
0
-10.16(-0.97%)
Dec 26, 2012
1036
1050
1032
1043
0
-17.14(-1.62%)
Dec 24, 2012
1060
1060
1060
0
-8.92(-0.83%)
Dec 21, 2012
1057
1072
1055
1069
0
-2.66(-0.25%)
Dec 20, 2012
1060
1077
1055
1072
0
+11.00(+1.04%)
Dec 19, 2012
1047
1065
1044
1061
0
+12.92(+1.23%)
Dec 18, 2012
1035
1050
1036
1048
0
+5.71(+0.55%)
Dec 17, 2012
1039
1052
1034
1042
0
-1.23(-0.12%)
Dec 14, 2012
1040
1051
1039
1044
0
-3.99(-0.38%)
Dec 13, 2012
1046
1055
1041
1048
0
-6.79(-0.64%)
Dec 12, 2012
1062
1070
1048
1054
0
-9.00(-0.85%)
Dec 11, 2012
1076
1080
1059
1063
0
-10.89(-1.01%)
Dec 10, 2012
1056
1079
1060
1074
0
+11.60(+1.09%)
Dec 07, 2012
1064
1074
1057
1063
0
+3.65(+0.34%)
Dec 06, 2012
1060
1072
1053
1059
0
-2.84(-0.27%)
Dec 05, 2012
1060
1068
1057
1062
0
-3.74(-0.35%)
Dec 04, 2012
1071
1078
1059
1066
0
-10.73(-1.00%)
Nov 30, 2012
1072
1079
1067
1076
0
+4.93(+0.46%)
Nov 29, 2012
1066
1076
1062
1071
0
+5.43(+0.51%)
Nov 28, 2012
1059
1074
1060
1066
0
-1.02(-0.10%)
Nov 27, 2012
1066
1075
1060
1067
0
-3.87(-0.36%)
Nov 26, 2012
1064
1075
1058
1071
0
+1.49(+0.14%)
Nov 24, 2012
1058
1072
1059
1069
0
+0.00(+0.00%)
Nov 23, 2012
1058
1072
1059
1069
0
+10.01(+0.94%)
Nov 21, 2012
1059
1059
1059
0
+3.00(+0.28%)
Nov 20, 2012
1055
1066
1046
1056
0
-4.39(-0.41%)
Nov 19, 2012
1073
1078
1056
1061
0
+1.07(+0.10%)
Nov 16, 2012
1026
1063
1025
1060
0
+40.04(+3.93%)
Nov 15, 2012
997.47
1033
984.52
1020
0
+12.42(+1.23%)
Nov 14, 2012
1019
1043
997.90
1007
0
-25.14(-2.44%)
Nov 13, 2012
1049
1053
1010
1032
0
-28.89(-2.72%)
Nov 12, 2012
1070
1080
1059
1061
0
-5.50(-0.52%)
Nov 09, 2012
1058
1076
1052
1067
0
+4.30(+0.40%)
Nov 08, 2012
1056
1080
1057
1063
0
-1.09(-0.10%)
Nov 07, 2012
1065
1084
1027
1064
0
-24.78(-2.28%)
Nov 06, 2012
1104
1119
1081
1088
0
-26.19(-2.35%)
Nov 05, 2012
1117
1122
1106
1115
0
-1.41(-0.13%)
Nov 02, 2012
1127
1130
1113
1116
0
-7.74(-0.69%)
Nov 01, 2012
1123
1134
1118
1124
0
-3.02(-0.27%)
Oct 31, 2012
1100
1130
1106
1127
0
+21.46(+1.94%)
Oct 26, 2012
1105
1105
1105
0
-6.24(-0.56%)
Oct 25, 2012
1108
1118
1101
1112
0
-1.79(-0.16%)
Oct 24, 2012
1104
1120
1102
1113
0
+8.99(+0.81%)
Oct 23, 2012
1105
1111
1097
1104
0
-11.54(-1.03%)
Oct 19, 2012
1121
1128
1112
1116
0
-7.68(-0.68%)
Oct 18, 2012
1124
1132
1117
1124
0
+5.68(+0.51%)
Oct 17, 2012
1109
1124
1106
1118
0
+18.24(+1.66%)
Oct 16, 2012
1085
1104
1080
1100
0
+10.86(+1.00%)
Oct 15, 2012
1107
1116
1068
1089
0
-26.78(-2.40%)
Oct 12, 2012
1119
1129
1113
1116
0
-8.88(-0.79%)
Oct 11, 2012
1126
1138
1120
1124
0
-1.39(-0.12%)
Oct 10, 2012
1130
1141
1114
1126
0
-18.80(-1.64%)
Oct 09, 2012
1149
1162
1136
1145
0
-12.02(-1.04%)
Oct 08, 2012
1148
1161
1150
1157
0
-0.90(-0.08%)
Oct 06, 2012
1164
1167
1153
1158
0
+0.00(+0.00%)
Oct 05, 2012
1158
1167
1153
1158
0
-5.19(-0.45%)
Oct 04, 2012
1168
1173
1155
1163
0
-10.89(-0.93%)
Oct 03, 2012
1169
1179
1166
1174
0
-4.91(-0.42%)
Oct 02, 2012
1171
1181
1163
1179
0
+8.42(+0.72%)
Oct 01, 2012
1177
1181
1166
1170
0
-2.75(-0.23%)
Sep 28, 2012
1172
1178
1167
1173
0
-1.62(-0.14%)
Sep 27, 2012
1175
1181
1169
1174
0
-18.44(-1.55%)
Sep 26, 2012
1199
1209
1190
1193
0
-18.15(-1.50%)
Sep 25, 2012
1223
1226
1209
1211
0
-11.57(-0.95%)
Sep 24, 2012
1213
1228
1214
1223
0
+3.87(+0.32%)
Sep 21, 2012
1210
1221
1204
1219
0
+12.54(+1.04%)
Sep 20, 2012
1197
1209
1194
1206
0
+10.22(+0.85%)
Sep 19, 2012
1201
1205
1192
1196
0
-3.33(-0.28%)
Sep 18, 2012
1187
1203
1185
1199
0
+6.01(+0.50%)
Sep 17, 2012
1203
1206
1187
1193
0
-12.88(-1.07%)
Sep 14, 2012
1211
1220
1200
1206
0
-2.81(-0.23%)
Sep 13, 2012
1215
1220
1202
1209
0
-5.88(-0.48%)
Sep 12, 2012
1206
1218
1206
1215
0
+4.88(+0.40%)
Sep 11, 2012
1205
1211
1201
1210
0
+3.80(+0.32%)
Sep 10, 2012
1199
1211
1199
1206
0
+1.93(+0.16%)
Sep 07, 2012
1207
1210
1196
1204
0
-1.31(-0.11%)
Sep 06, 2012
1203
1209
1195
1206
0
+4.96(+0.41%)
Sep 05, 2012
1198
1206
1194
1201
0
+2.53(+0.21%)
Sep 04, 2012
1179
1200
1185
1198
0
+10.05(+0.85%)
Aug 31, 2012
1188
1188
1188
0
+6.96(+0.59%)
Aug 30, 2012
1178
1187
1178
1181
0
-3.28(-0.28%)
Aug 29, 2012
1176
1189
1179
1184
0
+6.26(+0.53%)
Aug 27, 2012
1170
1180
1173
1178
0
+3.08(+0.26%)
Aug 24, 2012
1169
1177
1167
1175
0
+4.73(+0.40%)
Aug 23, 2012
1169
1175
1165
1170
0
-0.38(-0.03%)
Aug 22, 2012
1161
1173
1159
1171
0
+4.41(+0.38%)
Aug 21, 2012
1168
1179
1162
1166
0
-6.93(-0.59%)
Aug 20, 2012
1160
1176
1163
1173
0
+6.84(+0.59%)
Aug 17, 2012
1163
1173
1152
1166
0
+2.65(+0.23%)
Aug 16, 2012
1174
1178
1159
1164
0
-10.51(-0.90%)
Aug 15, 2012
1163
1176
1167
1174
0
+3.57(+0.30%)
Aug 14, 2012
1164
1176
1165
1171
0
+1.98(+0.17%)
Aug 13, 2012
1153
1171
1156
1169
0
+10.57(+0.91%)
Aug 11, 2012
1156
1164
1151
1158
0
+0.00(+0.00%)
Aug 10, 2012
1156
1164
1151
1158
0
+1.91(+0.17%)
Aug 09, 2012
1148
1162
1144
1156
0
+8.60(+0.75%)
Aug 08, 2012
1137
1151
1137
1148
0
+2.72(+0.24%)
Aug 07, 2012
1143
1155
1118
1145
0
-4.63(-0.40%)
Aug 06, 2012
1171
1176
1144
1150
0
-25.30(-2.15%)
Aug 03, 2012
1164
1183
1167
1175
0
+4.87(+0.42%)
Aug 02, 2012
1165
1177
1116
1170
0
-3.84(-0.33%)
Aug 01, 2012
1175
1188
1173
1174
0
-8.30(-0.70%)
Jul 31, 2012
1178
1188
1172
1182
0
-0.51(-0.04%)
Jul 30, 2012
1172
1186
1172
1183
0
-0.15(-0.01%)
Jul 27, 2012
1169
1190
1171
1183
0
+6.03(+0.51%)
Jul 26, 2012
1179
1187
1170
1177
0
-2.47(-0.21%)
Jul 25, 2012
1166
1183
1165
1179
0
+6.25(+0.53%)
Jul 24, 2012
1167
1177
1167
1173
0
+0.52(+0.04%)
Jul 23, 2012
1153
1175
1156
1172
0
+8.35(+0.72%)
Jul 20, 2012
1154
1169
1156
1164
0
+3.16(+0.27%)
Jul 19, 2012
1160
1169
1156
1161
0
-3.69(-0.32%)
Jul 18, 2012
1164
1172
1161
1165
0
-8.61(-0.73%)
Jul 17, 2012
1163
1177
1166
1173
0
+7.29(+0.63%)
Jul 16, 2012
1156
1169
1156
1166
0
+8.28(+0.72%)
Jul 14, 2012
1149
1161
1149
1158
0
+0.00(+0.00%)
Jul 13, 2012
1149
1161
1149
1158
0
+5.48(+0.48%)
Jul 12, 2012
1152
1158
1146
1152
0
-0.61(-0.05%)
Jul 11, 2012
1155
1160
1141
1153
0
-5.34(-0.46%)
Jul 10, 2012
1165
1170
1152
1158
0
-3.34(-0.29%)
Jul 09, 2012
1162
1172
1158
1161
0
-7.92(-0.68%)
Jul 06, 2012
1156
1172
1159
1169
0
+5.01(+0.43%)
Jul 05, 2012
1164
1170
1160
1164
0
-2.90(-0.25%)
Jul 03, 2012
1167
1167
1167
0
+2.37(+0.20%)
Jul 02, 2012
1145
1166
1146
1165
0
+13.31(+1.16%)
Jun 30, 2012
1153
1158
1143
1152
0
-1.55(-0.13%)
Jun 29, 2012
1153
1158
1143
1153
0
+8.60(+0.75%)
Jun 28, 2012
1141
1151
1137
1145
0
-2.77(-0.24%)
Jun 27, 2012
1133
1150
1134
1147
0
-16.53(-1.42%)
Jun 26, 2012
1161
1170
1159
1164
0
+0.04(+0.00%)
Jun 25, 2012
1164
1170
1159
1164
0
-0.68(-0.06%)
Jun 22, 2012
1158
1170
1157
1164
0
+6.37(+0.55%)
Jun 21, 2012
1165
1167
1157
1158
0
-2.80(-0.24%)
Jun 20, 2012
1163
1167
1156
1161
0
+1.94(+0.17%)
Jun 19, 2012
1156
1164
1154
1159
0
+6.51(+0.56%)
Jun 18, 2012
1150
1160
1150
1152
0
-4.41(-0.38%)
Jun 15, 2012
1150
1160
1146
1157
0
+3.97(+0.34%)
Jun 14, 2012
1144
1154
1142
1153
0
+9.15(+0.80%)
Jun 13, 2012
1139
1151
1137
1144
0
-2.35(-0.21%)
Jun 12, 2012
1141
1150
1135
1146
0
+7.51(+0.66%)
Jun 11, 2012
1147
1155
1138
1139
0
-10.20(-0.89%)
Jun 08, 2012
1140
1151
1136
1149
0
+10.77(+0.95%)
Jun 07, 2012
1145
1153
1136
1138
0
-10.08(-0.88%)
Jun 06, 2012
1140
1150
1137
1148
0
+11.35(+1.00%)
Jun 05, 2012
1120
1140
1117
1137
0
+14.04(+1.25%)
Jun 04, 2012
1116
1126
1113
1123
0
+4.63(+0.41%)
Jun 02, 2012
1122
1132
1115
1118
0
-0.05(-0.00%)
Jun 01, 2012
1122
1132
1115
1118
0
-17.51(-1.54%)
May 31, 2012
1133
1141
1128
1136
0
+2.59(+0.23%)
May 30, 2012
1145
1148
1131
1133
0
-14.63(-1.27%)
May 29, 2012
1149
1152
1136
1148
0
+3.74(+0.33%)
May 25, 2012
1144
1144
1144
0
+3.86(+0.34%)
May 24, 2012
1132
1143
1131
1140
0
+4.76(+0.42%)
May 23, 2012
1122
1138
1122
1135
0
+4.82(+0.43%)
May 22, 2012
1127
1136
1123
1130
0
+2.09(+0.19%)
May 21, 2012
1113
1130
1109
1128
0
+20.96(+1.89%)
May 18, 2012
1118
1122
1105
1107
0
-9.69(-0.87%)
May 17, 2012
1136
1139
1116
1117
0
-20.10(-1.77%)
May 16, 2012
1135
1143
1132
1137
0
+4.77(+0.42%)
May 15, 2012
1128
1143
1130
1132
0
-4.61(-0.41%)
May 14, 2012
1140
1148
1135
1137
0
-10.55(-0.92%)
May 11, 2012
1148
1153
1141
1148
0
-3.15(-0.27%)
May 10, 2012
1140
1157
1140
1151
0
+10.75(+0.94%)
May 09, 2012
1128
1150
1126
1140
0
+3.60(+0.32%)
May 08, 2012
1129
1139
1126
1136
0
+6.23(+0.55%)
May 07, 2012
1122
1134
1123
1130
0
-0.73(-0.06%)
May 04, 2012
1128
1141
1127
1131
0
-6.15(-0.54%)
May 03, 2012
1132
1145
1127
1137
0
+12.25(+1.09%)
May 02, 2012
1126
1131
1119
1125
0
-4.56(-0.40%)
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.