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
Metal Fabrication Sector
(CIX:
MSECTOR626
)
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
1914
1961
1907
1958
0
+40.59(+2.12%)
Apr 29, 2013
1915
1932
1904
1918
0
+6.65(+0.35%)
Apr 26, 2013
1919
1928
1904
1911
0
-10.21(-0.53%)
Apr 25, 2013
1929
1955
1892
1921
0
-9.17(-0.48%)
Apr 24, 2013
1905
1938
1900
1930
0
+31.18(+1.64%)
Apr 23, 2013
1900
1912
1870
1899
0
+10.86(+0.58%)
Apr 22, 2013
1898
1910
1872
1888
0
-6.76(-0.36%)
Apr 19, 2013
1880
1908
1866
1895
0
+25.56(+1.37%)
Apr 18, 2013
1887
1897
1855
1870
0
-14.29(-0.76%)
Apr 17, 2013
1902
1910
1872
1884
0
-38.58(-2.01%)
Apr 16, 2013
1898
1929
1891
1922
0
+44.40(+2.36%)
Apr 15, 2013
1918
1926
1874
1878
0
-57.19(-2.96%)
Apr 12, 2013
1931
1944
1913
1935
0
-1.15(-0.06%)
Apr 11, 2013
1939
1950
1926
1936
0
-1.72(-0.09%)
Apr 10, 2013
1927
1947
1917
1938
0
+17.96(+0.94%)
Apr 09, 2013
1907
1930
1898
1920
0
+22.14(+1.17%)
Apr 08, 2013
1889
1905
1878
1898
0
+9.08(+0.48%)
Apr 05, 2013
1866
1895
1853
1889
0
-1.18(-0.06%)
Apr 04, 2013
1902
1914
1879
1890
0
-8.75(-0.46%)
Apr 03, 2013
1917
1931
1888
1899
0
-15.67(-0.82%)
Apr 02, 2013
1954
1959
1906
1915
0
-32.98(-1.69%)
Apr 01, 2013
1981
1984
1942
1948
0
-37.00(-1.86%)
Mar 28, 2013
1985
1985
1985
0
-3.87(-0.19%)
Mar 27, 2013
1986
1997
1971
1988
0
-11.06(-0.55%)
Mar 26, 2013
1996
2007
1983
1999
0
+13.37(+0.67%)
Mar 25, 2013
2012
2023
1973
1986
0
-21.80(-1.09%)
Mar 22, 2013
2009
2021
1994
2008
0
+7.29(+0.36%)
Mar 21, 2013
2012
2027
1993
2001
0
-20.88(-1.03%)
Mar 20, 2013
2014
2030
2003
2021
0
+15.25(+0.76%)
Mar 19, 2013
2013
2021
1981
2006
0
-2.45(-0.12%)
Mar 18, 2013
1991
2024
1989
2009
0
-8.67(-0.43%)
Mar 15, 2013
1996
2027
1988
2017
0
+19.11(+0.96%)
Mar 14, 2013
1988
2005
1973
1998
0
+15.68(+0.79%)
Mar 13, 2013
1975
1998
1960
1983
0
+8.02(+0.41%)
Mar 12, 2013
1988
1994
1964
1975
0
-11.62(-0.59%)
Mar 11, 2013
1983
1995
1974
1986
0
+0.67(+0.03%)
Mar 08, 2013
1979
1997
1968
1986
0
+12.89(+0.65%)
Mar 07, 2013
1971
1984
1962
1973
0
+2.49(+0.13%)
Mar 06, 2013
1979
1986
1955
1970
0
+3.72(+0.19%)
Mar 05, 2013
1955
1985
1940
1966
0
+26.49(+1.37%)
Mar 04, 2013
1928
1948
1915
1940
0
+7.45(+0.39%)
Mar 01, 2013
1921
1946
1900
1932
0
-2.79(-0.14%)
Feb 28, 2013
1934
1952
1925
1935
0
+12.13(+0.63%)
Feb 27, 2013
1894
1934
1890
1923
0
+25.15(+1.33%)
Feb 26, 2013
1881
1903
1871
1898
0
-24.89(-1.29%)
Feb 22, 2013
1915
1930
1905
1923
0
+19.99(+1.05%)
Feb 21, 2013
1904
1920
1887
1903
0
-7.62(-0.40%)
Feb 20, 2013
1951
1956
1909
1910
0
-45.60(-2.33%)
Feb 15, 2013
1956
1956
1956
0
+3.65(+0.19%)
Feb 14, 2013
1937
1966
1934
1952
0
+7.30(+0.38%)
Feb 13, 2013
1951
1965
1930
1945
0
+2.73(+0.14%)
Feb 12, 2013
1959
1970
1932
1942
0
-16.66(-0.85%)
Feb 11, 2013
1961
1972
1946
1959
0
-8.05(-0.41%)
Feb 08, 2013
1939
1971
1934
1967
0
+31.21(+1.61%)
Feb 07, 2013
1938
1945
1917
1936
0
+0.31(+0.02%)
Feb 06, 2013
1919
1948
1915
1936
0
+40.94(+2.16%)
Feb 04, 2013
1908
1919
1890
1895
0
-23.52(-1.23%)
Feb 01, 2013
1900
1926
1893
1918
0
+25.73(+1.36%)
Jan 31, 2013
1889
1907
1876
1892
0
-1.09(-0.06%)
Jan 30, 2013
1927
1930
1890
1894
0
-33.37(-1.73%)
Jan 29, 2013
1928
1945
1914
1927
0
+2.77(+0.14%)
Jan 28, 2013
1954
1960
1912
1924
0
-29.52(-1.51%)
Jan 25, 2013
1956
1966
1936
1954
0
+11.79(+0.61%)
Jan 24, 2013
1924
1977
1915
1942
0
+29.50(+1.54%)
Jan 23, 2013
1912
1928
1898
1912
0
-2.99(-0.16%)
Jan 22, 2013
1908
1921
1889
1915
0
+12.95(+0.68%)
Jan 18, 2013
1902
1902
1902
0
-7.13(-0.37%)
Jan 17, 2013
1891
1916
1868
1910
0
+24.32(+1.29%)
Jan 16, 2013
1916
1922
1872
1885
0
-39.69(-2.06%)
Jan 15, 2013
1904
1929
1898
1925
0
+11.06(+0.58%)
Jan 14, 2013
1919
1930
1902
1914
0
-6.61(-0.34%)
Jan 12, 2013
1938
1943
1910
1920
0
+0.00(+0.00%)
Jan 11, 2013
1938
1943
1910
1920
0
-21.92(-1.13%)
Jan 10, 2013
1932
1951
1919
1942
0
+11.28(+0.58%)
Jan 09, 2013
1923
1942
1911
1931
0
+20.37(+1.07%)
Jan 08, 2013
1931
1938
1883
1911
0
-21.57(-1.12%)
Jan 07, 2013
1937
1952
1920
1932
0
-15.24(-0.78%)
Jan 04, 2013
1955
1964
1936
1948
0
+0.68(+0.03%)
Jan 03, 2013
1958
1973
1942
1947
0
-12.09(-0.62%)
Jan 02, 2013
1949
1963
1911
1959
0
+52.52(+2.75%)
Dec 31, 2012
1906
1906
1906
0
+40.39(+2.16%)
Dec 28, 2012
1876
1889
1863
1866
0
-21.00(-1.11%)
Dec 27, 2012
1890
1900
1866
1887
0
-0.63(-0.03%)
Dec 26, 2012
1899
1910
1885
1888
0
-7.25(-0.38%)
Dec 24, 2012
1895
1895
1895
0
-0.77(-0.04%)
Dec 21, 2012
1887
1907
1879
1896
0
-14.41(-0.75%)
Dec 20, 2012
1904
1915
1885
1910
0
+16.63(+0.88%)
Dec 19, 2012
1897
1913
1888
1893
0
-4.93(-0.26%)
Dec 18, 2012
1877
1904
1870
1898
0
+20.54(+1.09%)
Dec 17, 2012
1866
1885
1854
1878
0
+19.53(+1.05%)
Dec 14, 2012
1836
1869
1829
1858
0
+21.62(+1.18%)
Dec 13, 2012
1847
1861
1827
1837
0
-10.79(-0.58%)
Dec 12, 2012
1854
1878
1839
1848
0
-2.05(-0.11%)
Dec 11, 2012
1849
1865
1833
1850
0
+7.39(+0.40%)
Dec 10, 2012
1830
1847
1820
1842
0
+13.83(+0.76%)
Dec 07, 2012
1836
1840
1811
1828
0
-0.43(-0.02%)
Dec 06, 2012
1831
1840
1810
1829
0
-4.20(-0.23%)
Dec 05, 2012
1820
1843
1805
1833
0
+17.97(+0.99%)
Dec 04, 2012
1809
1835
1800
1815
0
-10.36(-0.57%)
Nov 30, 2012
1827
1835
1810
1825
0
+1.45(+0.08%)
Nov 29, 2012
1819
1840
1806
1824
0
+14.72(+0.81%)
Nov 28, 2012
1778
1811
1767
1809
0
+23.08(+1.29%)
Nov 27, 2012
1789
1809
1778
1786
0
-6.17(-0.34%)
Nov 26, 2012
1785
1803
1776
1792
0
-3.86(-0.21%)
Nov 24, 2012
1783
1800
1774
1796
0
+0.00(+0.00%)
Nov 23, 2012
1783
1800
1774
1796
0
+20.77(+1.17%)
Nov 21, 2012
1775
1775
1775
0
+8.11(+0.46%)
Nov 20, 2012
1762
1775
1753
1767
0
-0.78(-0.04%)
Nov 19, 2012
1753
1771
1740
1768
0
+38.11(+2.20%)
Nov 16, 2012
1727
1745
1709
1730
0
+3.55(+0.21%)
Nov 15, 2012
1725
1745
1698
1726
0
+3.31(+0.19%)
Nov 14, 2012
1775
1781
1717
1723
0
-44.57(-2.52%)
Nov 13, 2012
1763
1790
1753
1768
0
-12.87(-0.72%)
Nov 12, 2012
1776
1807
1765
1780
0
+52.08(+3.01%)
Nov 09, 2012
1715
1754
1708
1728
0
+6.11(+0.35%)
Nov 08, 2012
1747
1763
1717
1722
0
-26.76(-1.53%)
Nov 07, 2012
1770
1786
1729
1749
0
-42.36(-2.36%)
Nov 06, 2012
1770
1804
1761
1791
0
+26.74(+1.52%)
Nov 05, 2012
1747
1772
1728
1765
0
+20.75(+1.19%)
Nov 02, 2012
1780
1784
1740
1744
0
-24.45(-1.38%)
Nov 01, 2012
1744
1785
1716
1768
0
+23.85(+1.37%)
Oct 31, 2012
1735
1765
1704
1745
0
+5.32(+0.31%)
Oct 26, 2012
1739
1739
1739
0
+15.50(+0.90%)
Oct 25, 2012
1700
1759
1674
1724
0
+40.45(+2.40%)
Oct 24, 2012
1692
1704
1676
1683
0
-0.65(-0.04%)
Oct 23, 2012
1699
1708
1673
1684
0
-36.32(-2.11%)
Oct 19, 2012
1737
1747
1708
1720
0
-24.82(-1.42%)
Oct 18, 2012
1733
1754
1721
1745
0
+5.90(+0.34%)
Oct 17, 2012
1736
1751
1719
1739
0
+6.50(+0.38%)
Oct 16, 2012
1719
1737
1706
1733
0
+25.91(+1.52%)
Oct 15, 2012
1675
1712
1668
1707
0
+35.17(+2.10%)
Oct 12, 2012
1682
1694
1662
1672
0
-8.55(-0.51%)
Oct 11, 2012
1682
1696
1669
1680
0
+17.93(+1.08%)
Oct 10, 2012
1674
1679
1656
1662
0
-11.36(-0.68%)
Oct 09, 2012
1689
1709
1666
1674
0
-14.12(-0.84%)
Oct 08, 2012
1679
1697
1672
1688
0
+0.89(+0.05%)
Oct 06, 2012
1701
1713
1679
1687
0
+0.00(+0.00%)
Oct 05, 2012
1701
1713
1679
1687
0
-2.99(-0.18%)
Oct 04, 2012
1679
1701
1667
1690
0
+19.11(+1.14%)
Oct 03, 2012
1680
1685
1662
1671
0
-4.20(-0.25%)
Oct 02, 2012
1695
1704
1662
1675
0
-16.24(-0.96%)
Oct 01, 2012
1685
1707
1671
1691
0
+12.94(+0.77%)
Sep 28, 2012
1669
1690
1655
1678
0
-0.31(-0.02%)
Sep 27, 2012
1676
1684
1653
1678
0
+15.69(+0.94%)
Sep 26, 2012
1652
1680
1645
1663
0
+0.69(+0.04%)
Sep 25, 2012
1684
1690
1657
1662
0
-16.86(-1.00%)
Sep 24, 2012
1669
1691
1661
1679
0
-19.55(-1.15%)
Sep 21, 2012
1697
1718
1682
1699
0
+13.60(+0.81%)
Sep 20, 2012
1667
1689
1649
1685
0
+4.37(+0.26%)
Sep 19, 2012
1675
1690
1666
1681
0
+5.11(+0.30%)
Sep 18, 2012
1673
1684
1657
1675
0
-1.94(-0.12%)
Sep 17, 2012
1704
1712
1670
1677
0
-37.68(-2.20%)
Sep 14, 2012
1715
1748
1701
1715
0
+12.99(+0.76%)
Sep 13, 2012
1673
1716
1661
1702
0
+24.53(+1.46%)
Sep 12, 2012
1687
1698
1662
1678
0
-4.10(-0.24%)
Sep 11, 2012
1676
1688
1664
1682
0
+7.88(+0.47%)
Sep 10, 2012
1690
1706
1668
1674
0
-21.87(-1.29%)
Sep 07, 2012
1690
1708
1675
1696
0
+13.25(+0.79%)
Sep 06, 2012
1646
1690
1640
1682
0
+50.39(+3.09%)
Sep 05, 2012
1648
1660
1625
1632
0
-16.91(-1.03%)
Sep 04, 2012
1648
1663
1621
1649
0
-1.77(-0.11%)
Aug 31, 2012
1651
1651
1651
0
+4.09(+0.25%)
Aug 30, 2012
1658
1662
1637
1647
0
-23.89(-1.43%)
Aug 29, 2012
1675
1682
1658
1670
0
-7.52(-0.45%)
Aug 27, 2012
1694
1701
1671
1678
0
-11.58(-0.69%)
Aug 24, 2012
1671
1697
1662
1690
0
+14.81(+0.88%)
Aug 23, 2012
1695
1701
1667
1675
0
-27.13(-1.59%)
Aug 22, 2012
1705
1714
1689
1702
0
-10.29(-0.60%)
Aug 21, 2012
1717
1734
1703
1712
0
-0.60(-0.04%)
Aug 20, 2012
1708
1719
1696
1713
0
-0.23(-0.01%)
Aug 17, 2012
1697
1720
1686
1713
0
+19.81(+1.17%)
Aug 16, 2012
1673
1698
1658
1693
0
+22.39(+1.34%)
Aug 15, 2012
1663
1676
1650
1671
0
+3.47(+0.21%)
Aug 14, 2012
1686
1690
1661
1667
0
-8.26(-0.49%)
Aug 13, 2012
1684
1696
1653
1676
0
-12.91(-0.76%)
Aug 11, 2012
1674
1696
1661
1688
0
+0.00(+0.00%)
Aug 10, 2012
1674
1696
1661
1688
0
+5.18(+0.31%)
Aug 09, 2012
1657
1693
1654
1683
0
+22.79(+1.37%)
Aug 08, 2012
1653
1671
1642
1661
0
+0.68(+0.04%)
Aug 07, 2012
1647
1670
1638
1660
0
+23.04(+1.41%)
Aug 06, 2012
1626
1649
1615
1637
0
+16.59(+1.02%)
Aug 03, 2012
1609
1633
1601
1620
0
+33.19(+2.09%)
Aug 02, 2012
1562
1601
1548
1587
0
+8.68(+0.55%)
Aug 01, 2012
1614
1624
1570
1578
0
-26.42(-1.65%)
Jul 31, 2012
1593
1627
1588
1605
0
+10.24(+0.64%)
Jul 30, 2012
1608
1619
1583
1595
0
-17.07(-1.06%)
Jul 27, 2012
1602
1623
1577
1612
0
+26.59(+1.68%)
Jul 26, 2012
1608
1617
1560
1585
0
-3.92(-0.25%)
Jul 25, 2012
1612
1620
1575
1589
0
-14.18(-0.88%)
Jul 24, 2012
1624
1632
1572
1603
0
-20.17(-1.24%)
Jul 23, 2012
1624
1635
1604
1623
0
-29.28(-1.77%)
Jul 20, 2012
1681
1689
1645
1653
0
-37.41(-2.21%)
Jul 19, 2012
1686
1703
1670
1690
0
+6.55(+0.39%)
Jul 18, 2012
1647
1691
1644
1683
0
+29.18(+1.76%)
Jul 17, 2012
1650
1670
1628
1654
0
+8.57(+0.52%)
Jul 16, 2012
1646
1656
1627
1646
0
-9.28(-0.56%)
Jul 14, 2012
1623
1659
1617
1655
0
+0.00(+0.00%)
Jul 13, 2012
1623
1659
1617
1655
0
+37.60(+2.32%)
Jul 12, 2012
1616
1638
1583
1617
0
-10.80(-0.66%)
Jul 11, 2012
1655
1660
1617
1628
0
-25.01(-1.51%)
Jul 10, 2012
1662
1688
1640
1653
0
-3.19(-0.19%)
Jul 09, 2012
1659
1668
1640
1656
0
-7.79(-0.47%)
Jul 06, 2012
1665
1679
1650
1664
0
-26.07(-1.54%)
Jul 05, 2012
1678
1708
1671
1690
0
-8.93(-0.53%)
Jul 03, 2012
1699
1699
1699
0
+24.80(+1.48%)
Jul 02, 2012
1666
1691
1646
1674
0
+11.29(+0.68%)
Jun 30, 2012
1656
1680
1645
1663
0
-0.31(-0.02%)
Jun 29, 2012
1656
1680
1645
1663
0
+38.44(+2.37%)
Jun 28, 2012
1609
1629
1593
1625
0
+4.70(+0.29%)
Jun 27, 2012
1615
1633
1597
1620
0
+18.27(+1.14%)
Jun 26, 2012
1609
1630
1593
1602
0
-5.23(-0.33%)
Jun 25, 2012
1600
1617
1589
1607
0
-18.59(-1.14%)
Jun 22, 2012
1627
1637
1605
1626
0
+5.90(+0.36%)
Jun 21, 2012
1667
1671
1617
1620
0
-43.02(-2.59%)
Jun 20, 2012
1679
1688
1650
1663
0
-14.86(-0.89%)
Jun 19, 2012
1660
1700
1653
1678
0
+28.85(+1.75%)
Jun 18, 2012
1631
1659
1620
1649
0
+8.65(+0.53%)
Jun 15, 2012
1636
1653
1624
1640
0
+11.74(+0.72%)
Jun 14, 2012
1617
1641
1603
1629
0
+14.60(+0.90%)
Jun 13, 2012
1629
1641
1604
1614
0
-23.29(-1.42%)
Jun 12, 2012
1611
1641
1600
1637
0
+32.72(+2.04%)
Jun 11, 2012
1650
1653
1602
1604
0
-27.80(-1.70%)
Jun 08, 2012
1623
1641
1602
1632
0
+0.77(+0.05%)
Jun 07, 2012
1641
1660
1615
1632
0
+14.68(+0.91%)
Jun 06, 2012
1592
1619
1584
1617
0
+40.09(+2.54%)
Jun 05, 2012
1572
1586
1554
1577
0
-1.51(-0.10%)
Jun 04, 2012
1598
1615
1559
1578
0
-15.12(-0.95%)
Jun 02, 2012
1606
1622
1589
1593
0
+0.00(+0.00%)
Jun 01, 2012
1606
1622
1589
1593
0
-48.63(-2.96%)
May 31, 2012
1651
1669
1622
1642
0
-16.15(-0.97%)
May 30, 2012
1660
1670
1645
1658
0
-23.34(-1.39%)
May 29, 2012
1677
1694
1660
1681
0
+26.22(+1.58%)
May 25, 2012
1655
1655
1655
0
-18.88(-1.13%)
May 24, 2012
1695
1697
1649
1674
0
-11.82(-0.70%)
May 23, 2012
1668
1692
1638
1686
0
+2.28(+0.14%)
May 22, 2012
1707
1718
1675
1684
0
-19.36(-1.14%)
May 21, 2012
1666
1707
1660
1703
0
+46.87(+2.83%)
May 18, 2012
1675
1696
1647
1656
0
-5.05(-0.30%)
May 17, 2012
1676
1712
1649
1661
0
-11.17(-0.67%)
May 16, 2012
1707
1716
1668
1672
0
-24.14(-1.42%)
May 15, 2012
1721
1732
1687
1697
0
-24.54(-1.43%)
May 14, 2012
1713
1739
1697
1721
0
-14.25(-0.82%)
May 11, 2012
1720
1756
1718
1735
0
+2.44(+0.14%)
May 10, 2012
1757
1760
1720
1733
0
-5.14(-0.30%)
May 09, 2012
1732
1766
1712
1738
0
-20.25(-1.15%)
May 08, 2012
1753
1767
1726
1758
0
-6.20(-0.35%)
May 07, 2012
1762
1780
1743
1764
0
-6.12(-0.35%)
May 04, 2012
1805
1810
1763
1771
0
-48.40(-2.66%)
May 03, 2012
1844
1852
1811
1819
0
-25.45(-1.38%)
May 02, 2012
1822
1855
1811
1844
0
+7.08(+0.39%)
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.