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
Major Airlines Sector
(CIX:
MSECTOR770
)
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
1863
1905
1849
1884
0
+23.74(+1.28%)
Apr 27, 2012
1823
1870
1807
1861
0
+41.47(+2.28%)
Apr 26, 2012
1826
1853
1790
1819
0
+15.05(+0.83%)
Apr 25, 2012
1801
1833
1773
1804
0
+20.21(+1.13%)
Apr 24, 2012
1771
1802
1767
1784
0
+18.33(+1.04%)
Apr 23, 2012
1786
1796
1752
1766
0
-49.56(-2.73%)
Apr 20, 2012
1824
1842
1790
1815
0
+0.81(+0.04%)
Apr 19, 2012
1774
1839
1755
1814
0
+38.75(+2.18%)
Apr 18, 2012
1764
1790
1757
1776
0
+3.65(+0.21%)
Apr 17, 2012
1766
1783
1745
1772
0
+5.77(+0.33%)
Apr 16, 2012
1767
1798
1749
1766
0
-7.89(-0.44%)
Apr 13, 2012
1794
1800
1763
1774
0
-33.32(-1.84%)
Apr 12, 2012
1771
1830
1747
1807
0
+44.04(+2.50%)
Apr 11, 2012
1764
1783
1750
1763
0
+24.11(+1.39%)
Apr 10, 2012
1790
1803
1729
1739
0
-63.94(-3.55%)
Apr 09, 2012
1803
1820
1786
1803
0
-19.52(-1.07%)
Apr 05, 2012
1819
1849
1806
1823
0
+6.66(+0.37%)
Apr 04, 2012
1803
1837
1789
1816
0
+0.69(+0.04%)
Apr 03, 2012
1796
1840
1787
1815
0
+18.38(+1.02%)
Apr 02, 2012
1787
1813
1774
1797
0
-1.67(-0.09%)
Mar 30, 2012
1812
1817
1777
1799
0
+12.53(+0.70%)
Mar 29, 2012
1785
1805
1753
1786
0
-5.92(-0.33%)
Mar 28, 2012
1780
1818
1765
1792
0
+13.01(+0.73%)
Mar 27, 2012
1790
1803
1770
1779
0
-11.46(-0.64%)
Mar 26, 2012
1762
1795
1745
1790
0
+22.78(+1.29%)
Mar 23, 2012
1754
1779
1741
1768
0
+18.38(+1.05%)
Mar 22, 2012
1782
1804
1740
1749
0
-46.43(-2.59%)
Mar 21, 2012
1789
1816
1769
1796
0
+8.18(+0.46%)
Mar 20, 2012
1775
1802
1754
1788
0
+5.83(+0.33%)
Mar 19, 2012
1775
1799
1756
1782
0
+0.20(+0.01%)
Mar 16, 2012
1830
1834
1776
1782
0
-41.39(-2.27%)
Mar 15, 2012
1786
1846
1777
1823
0
+28.10(+1.57%)
Mar 14, 2012
1800
1807
1763
1795
0
-24.91(-1.37%)
Mar 13, 2012
1799
1830
1776
1820
0
+25.08(+1.40%)
Mar 12, 2012
1815
1830
1783
1795
0
-16.79(-0.93%)
Mar 09, 2012
1823
1834
1797
1811
0
-7.79(-0.43%)
Mar 08, 2012
1795
1830
1785
1819
0
+42.88(+2.41%)
Mar 07, 2012
1773
1800
1762
1776
0
+20.73(+1.18%)
Mar 06, 2012
1777
1804
1744
1756
0
-49.71(-2.75%)
Mar 05, 2012
1829
1834
1789
1805
0
-41.69(-2.26%)
Mar 02, 2012
1838
1878
1827
1847
0
+14.02(+0.76%)
Mar 01, 2012
1846
1866
1822
1833
0
-1.43(-0.08%)
Feb 29, 2012
1847
1874
1828
1834
0
-11.13(-0.60%)
Feb 28, 2012
1815
1851
1806
1846
0
+52.52(+2.93%)
Feb 27, 2012
1786
1812
1767
1793
0
-16.63(-0.92%)
Feb 24, 2012
1832
1850
1801
1810
0
-31.58(-1.72%)
Feb 23, 2012
1874
1880
1825
1841
0
-35.62(-1.90%)
Feb 22, 2012
1886
1910
1869
1877
0
-13.55(-0.72%)
Feb 21, 2012
1972
1972
1845
1890
0
-71.75(-3.66%)
Feb 17, 2012
1962
1962
1962
0
-24.07(-1.21%)
Feb 16, 2012
1957
1995
1939
1986
0
+21.92(+1.12%)
Feb 15, 2012
1979
1994
1948
1964
0
+7.74(+0.40%)
Feb 14, 2012
1964
1981
1934
1957
0
-25.71(-1.30%)
Feb 13, 2012
1962
1997
1952
1982
0
+32.34(+1.66%)
Feb 10, 2012
1957
1979
1939
1950
0
-44.09(-2.21%)
Feb 09, 2012
1984
2004
1954
1994
0
+24.10(+1.22%)
Feb 08, 2012
1968
1986
1939
1970
0
+16.73(+0.86%)
Feb 07, 2012
1946
1981
1934
1953
0
+6.10(+0.31%)
Feb 06, 2012
1971
1981
1932
1947
0
-57.18(-2.85%)
Feb 03, 2012
1987
2031
1984
2004
0
+53.27(+2.73%)
Feb 02, 2012
1924
1970
1915
1951
0
+46.88(+2.46%)
Feb 01, 2012
1883
1922
1865
1904
0
+27.81(+1.48%)
Jan 31, 2012
1900
1904
1845
1876
0
-19.71(-1.04%)
Jan 30, 2012
1874
1917
1846
1896
0
-6.21(-0.33%)
Jan 27, 2012
1865
1922
1855
1902
0
+21.18(+1.13%)
Jan 26, 2012
1894
1929
1870
1881
0
+30.42(+1.64%)
Jan 25, 2012
1829
1884
1815
1851
0
+70.94(+3.99%)
Jan 24, 2012
1764
1799
1753
1780
0
+7.41(+0.42%)
Jan 23, 2012
1776
1802
1761
1772
0
+0.11(+0.01%)
Jan 20, 2012
1761
1790
1749
1772
0
+0.78(+0.04%)
Jan 19, 2012
1737
1787
1731
1771
0
+40.49(+2.34%)
Jan 18, 2012
1698
1749
1685
1731
0
+20.87(+1.22%)
Jan 17, 2012
1732
1736
1696
1710
0
-37.60(-2.15%)
Jan 13, 2012
1748
1748
1748
0
-40.58(-2.27%)
Jan 12, 2012
1757
1799
1736
1788
0
+46.20(+2.65%)
Jan 11, 2012
1706
1746
1692
1742
0
+182.45(+11.70%)
Jan 10, 2012
1550
1573
1532
1560
0
+40.74(+2.68%)
Jan 09, 2012
1501
1535
1496
1519
0
+32.09(+2.16%)
Jan 06, 2012
1483
1507
1476
1487
0
-3.80(-0.25%)
Jan 05, 2012
1461
1500
1443
1491
0
+7.14(+0.48%)
Jan 04, 2012
1479
1499
1457
1483
0
+16.32(+1.11%)
Dec 30, 2011
1471
1483
1459
1467
0
-10.35(-0.70%)
Dec 29, 2011
1473
1495
1466
1477
0
+12.24(+0.84%)
Dec 28, 2011
1487
1490
1452
1465
0
-31.01(-2.07%)
Dec 27, 2011
1513
1527
1486
1496
0
-21.93(-1.44%)
Dec 23, 2011
1518
1518
1518
0
+2.29(+0.15%)
Dec 21, 2011
1520
1548
1497
1516
0
-17.60(-1.15%)
Dec 20, 2011
1523
1544
1509
1533
0
+41.47(+2.78%)
Dec 19, 2011
1552
1559
1483
1492
0
-58.79(-3.79%)
Dec 16, 2011
1517
1563
1506
1551
0
+64.46(+4.34%)
Dec 15, 2011
1492
1527
1462
1486
0
+9.16(+0.62%)
Dec 14, 2011
1471
1501
1447
1477
0
+25.89(+1.78%)
Dec 13, 2011
1515
1521
1442
1451
0
-46.87(-3.13%)
Dec 12, 2011
1488
1519
1472
1498
0
-33.99(-2.22%)
Dec 09, 2011
1509
1560
1502
1532
0
+21.58(+1.43%)
Dec 08, 2011
1553
1569
1499
1511
0
-68.95(-4.37%)
Dec 07, 2011
1552
1594
1542
1579
0
+25.41(+1.64%)
Dec 06, 2011
1550
1575
1529
1554
0
-25.94(-1.64%)
Dec 05, 2011
1583
1599
1563
1580
0
+21.79(+1.40%)
Dec 02, 2011
1588
1596
1550
1558
0
-13.76(-0.88%)
Dec 01, 2011
1542
1600
1536
1572
0
+19.18(+1.24%)
Nov 30, 2011
1509
1568
1487
1553
0
+87.81(+5.99%)
Nov 29, 2011
1484
1507
1440
1465
0
-13.51(-0.91%)
Nov 28, 2011
1476
1491
1451
1479
0
+71.58(+5.09%)
Nov 25, 2011
1402
1434
1399
1407
0
+13.51(+0.97%)
Nov 23, 2011
1393
1393
1393
0
-29.95(-2.10%)
Nov 22, 2011
1434
1447
1405
1423
0
-7.39(-0.52%)
Nov 21, 2011
1439
1448
1403
1431
0
-38.38(-2.61%)
Nov 18, 2011
1482
1485
1454
1469
0
+5.83(+0.40%)
Nov 17, 2011
1518
1530
1447
1463
0
-55.49(-3.65%)
Nov 16, 2011
1553
1568
1513
1519
0
-60.05(-3.80%)
Nov 15, 2011
1576
1599
1551
1579
0
+17.80(+1.14%)
Nov 14, 2011
1567
1601
1550
1561
0
+3.39(+0.22%)
Nov 11, 2011
1536
1566
1521
1558
0
+33.11(+2.17%)
Nov 10, 2011
1561
1572
1503
1525
0
-19.68(-1.27%)
Nov 09, 2011
1558
1578
1532
1544
0
-77.82(-4.80%)
Nov 08, 2011
1619
1638
1581
1622
0
-3.75(-0.23%)
Nov 07, 2011
1627
1642
1596
1626
0
+7.62(+0.47%)
Nov 04, 2011
1619
1634
1590
1618
0
-16.39(-1.00%)
Nov 03, 2011
1625
1647
1578
1635
0
+37.89(+2.37%)
Nov 02, 2011
1620
1632
1573
1597
0
+32.18(+2.06%)
Nov 01, 2011
1545
1585
1532
1564
0
-59.04(-3.64%)
Oct 31, 2011
1644
1655
1609
1624
0
-61.75(-3.66%)
Oct 28, 2011
1682
1708
1668
1685
0
-50.47(-2.91%)
Oct 27, 2011
1721
1760
1669
1736
0
+114.14(+7.04%)
Oct 26, 2011
1629
1639
1574
1622
0
+49.14(+3.12%)
Oct 25, 2011
1597
1608
1551
1572
0
-64.93(-3.97%)
Oct 24, 2011
1594
1653
1584
1637
0
+72.00(+4.60%)
Oct 21, 2011
1579
1592
1530
1565
0
+26.35(+1.71%)
Oct 20, 2011
1513
1549
1489
1539
0
+25.18(+1.66%)
Oct 19, 2011
1548
1567
1499
1514
0
-70.82(-4.47%)
Oct 18, 2011
1543
1596
1512
1585
0
+14.73(+0.94%)
Oct 17, 2011
1620
1633
1550
1570
0
-42.13(-2.61%)
Oct 14, 2011
1634
1641
1586
1612
0
+3.15(+0.20%)
Oct 13, 2011
1584
1624
1552
1609
0
-2.91(-0.18%)
Oct 12, 2011
1577
1635
1570
1612
0
+92.16(+6.06%)
Oct 11, 2011
1493
1546
1487
1520
0
+57.29(+3.92%)
Oct 10, 2011
1439
1471
1428
1462
0
+61.00(+4.35%)
Oct 07, 2011
1446
1464
1388
1401
0
-8.50(-0.60%)
Oct 06, 2011
1397
1420
1351
1410
0
+84.07(+6.34%)
Oct 05, 2011
1297
1341
1274
1326
0
+30.16(+2.33%)
Oct 04, 2011
1232
1305
1199
1296
0
+60.41(+4.89%)
Oct 03, 2011
1340
1379
1224
1235
0
-140.00(-10.18%)
Sep 30, 2011
1436
1447
1365
1375
0
-123.07(-8.21%)
Sep 29, 2011
1552
1560
1473
1498
0
-22.78(-1.50%)
Sep 28, 2011
1549
1567
1505
1521
0
-25.62(-1.66%)
Sep 27, 2011
1588
1594
1536
1547
0
+15.91(+1.04%)
Sep 26, 2011
1516
1540
1479
1531
0
-2.03(-0.13%)
Sep 23, 2011
1467
1545
1464
1533
0
+83.19(+5.74%)
Sep 22, 2011
1499
1521
1437
1450
0
-120.21(-7.66%)
Sep 21, 2011
1631
1669
1566
1570
0
-53.08(-3.27%)
Sep 20, 2011
1621
1655
1597
1623
0
-33.87(-2.04%)
Sep 19, 2011
1646
1674
1629
1657
0
-44.35(-2.61%)
Sep 16, 2011
1711
1730
1691
1701
0
-19.17(-1.11%)
Sep 15, 2011
1729
1742
1697
1720
0
+4.23(+0.25%)
Sep 14, 2011
1692
1739
1665
1716
0
+12.68(+0.74%)
Sep 13, 2011
1648
1721
1625
1703
0
+63.64(+3.88%)
Sep 12, 2011
1618
1651
1599
1640
0
-15.40(-0.93%)
Sep 09, 2011
1678
1704
1645
1655
0
-37.43(-2.21%)
Sep 08, 2011
1708
1727
1687
1693
0
-40.10(-2.31%)
Sep 07, 2011
1709
1737
1695
1733
0
+47.26(+2.80%)
Sep 06, 2011
1665
1709
1658
1685
0
-21.21(-1.24%)
Sep 02, 2011
1707
1707
1707
0
-5.63(-0.33%)
Sep 01, 2011
1729
1766
1701
1712
0
-49.14(-2.79%)
Aug 31, 2011
1776
1792
1742
1761
0
-24.91(-1.39%)
Aug 30, 2011
1763
1805
1745
1786
0
+5.67(+0.32%)
Aug 29, 2011
1736
1791
1732
1781
0
+47.14(+2.72%)
Aug 26, 2011
1673
1741
1642
1734
0
+22.39(+1.31%)
Aug 25, 2011
1731
1768
1684
1711
0
-33.03(-1.89%)
Aug 24, 2011
1728
1763
1701
1744
0
+1.32(+0.08%)
Aug 23, 2011
1696
1752
1667
1743
0
+90.17(+5.46%)
Aug 22, 2011
1707
1719
1645
1653
0
-26.47(-1.58%)
Aug 19, 2011
1685
1756
1669
1679
0
+3.09(+0.18%)
Aug 18, 2011
1696
1705
1641
1676
0
-80.13(-4.56%)
Aug 17, 2011
1761
1780
1728
1756
0
+1.57(+0.09%)
Aug 16, 2011
1728
1788
1709
1755
0
+0.61(+0.03%)
Aug 15, 2011
1724
1776
1707
1754
0
+65.07(+3.85%)
Aug 12, 2011
1702
1734
1667
1689
0
+28.63(+1.72%)
Aug 11, 2011
1591
1672
1576
1660
0
+143.07(+9.43%)
Aug 10, 2011
1546
1576
1502
1517
0
-81.54(-5.10%)
Aug 09, 2011
1518
1603
1470
1599
0
+137.80(+9.43%)
Aug 08, 2011
1518
1566
1437
1461
0
-123.53(-7.80%)
Aug 05, 2011
1632
1638
1521
1585
0
-11.20(-0.70%)
Aug 04, 2011
1688
1705
1584
1596
0
-119.95(-6.99%)
Aug 03, 2011
1712
1731
1649
1716
0
+14.31(+0.84%)
Aug 02, 2011
1758
1769
1694
1701
0
-76.22(-4.29%)
Aug 01, 2011
1822
1837
1748
1778
0
-7.51(-0.42%)
Jul 29, 2011
1754
1803
1732
1785
0
+13.73(+0.78%)
Jul 28, 2011
1786
1808
1761
1771
0
-16.61(-0.93%)
Jul 27, 2011
1805
1819
1748
1788
0
-54.18(-2.94%)
Jul 26, 2011
1847
1872
1818
1842
0
+13.14(+0.72%)
Jul 25, 2011
1845
1857
1815
1829
0
+12.93(+0.71%)
Jul 22, 2011
1813
1821
1806
1816
0
-9.92(-0.54%)
Jul 21, 2011
1842
1856
1807
1826
0
+0.83(+0.05%)
Jul 20, 2011
1852
1858
1815
1825
0
-6.38(-0.35%)
Jul 19, 2011
1826
1843
1796
1832
0
+8.93(+0.49%)
Jul 18, 2011
1842
1860
1797
1823
0
-38.40(-2.06%)
Jul 15, 2011
1886
1890
1836
1861
0
+36.89(+2.02%)
Jul 14, 2011
1861
1863
1819
1824
0
-19.53(-1.06%)
Jul 13, 2011
1848
1866
1828
1844
0
+33.36(+1.84%)
Jul 12, 2011
1837
1850
1793
1810
0
-34.23(-1.86%)
Jul 11, 2011
1870
1878
1838
1845
0
-29.29(-1.56%)
Jul 08, 2011
1858
1882
1842
1874
0
-8.95(-0.48%)
Jul 07, 2011
1868
1892
1847
1883
0
+34.45(+1.86%)
Jul 06, 2011
1841
1864
1827
1848
0
+1.34(+0.07%)
Jul 05, 2011
1868
1881
1834
1847
0
-17.70(-0.95%)
Jul 01, 2011
1865
1865
1865
0
+29.24(+1.59%)
Jun 30, 2011
1837
1856
1829
1835
0
-2.48(-0.13%)
Jun 29, 2011
1850
1867
1824
1838
0
-31.00(-1.66%)
Jun 28, 2011
1884
1899
1847
1869
0
-18.09(-0.96%)
Jun 27, 2011
1867
1896
1845
1887
0
+70.42(+3.88%)
Jun 24, 2011
1844
1851
1795
1817
0
-30.47(-1.65%)
Jun 23, 2011
1807
1865
1788
1847
0
+61.24(+3.43%)
Jun 22, 2011
1804
1821
1782
1786
0
-28.32(-1.56%)
Jun 21, 2011
1791
1822
1778
1814
0
+35.32(+1.99%)
Jun 20, 2011
1781
1791
1771
1779
0
+18.84(+1.07%)
Jun 17, 2011
1754
1779
1745
1760
0
+40.77(+2.37%)
Jun 16, 2011
1719
1749
1703
1719
0
-3.83(-0.22%)
Jun 15, 2011
1739
1748
1696
1723
0
-30.34(-1.73%)
Jun 14, 2011
1750
1775
1741
1753
0
+26.96(+1.56%)
Jun 13, 2011
1739
1761
1720
1726
0
+5.90(+0.34%)
Jun 10, 2011
1726
1742
1708
1721
0
-6.18(-0.36%)
Jun 09, 2011
1731
1750
1715
1727
0
-20.13(-1.15%)
Jun 08, 2011
1769
1797
1742
1747
0
-45.23(-2.52%)
Jun 07, 2011
1805
1821
1781
1792
0
+0.06(+0.00%)
Jun 06, 2011
1827
1835
1784
1792
0
-43.86(-2.39%)
Jun 03, 2011
1835
1867
1820
1836
0
-142.37(-7.20%)
May 24, 2011
1995
2003
1959
1978
0
-21.60(-1.08%)
May 23, 2011
2011
2032
1993
2000
0
-38.87(-1.91%)
May 20, 2011
2031
2058
2008
2039
0
-12.95(-0.63%)
May 19, 2011
2014
2065
1991
2052
0
+15.90(+0.78%)
May 18, 2011
2030
2046
1997
2036
0
+7.04(+0.35%)
May 17, 2011
2025
2053
2015
2029
0
+3.78(+0.19%)
May 16, 2011
1995
2043
1991
2025
0
+49.49(+2.51%)
May 13, 2011
2001
2008
1960
1975
0
-10.15(-0.51%)
May 12, 2011
2003
2017
1957
1986
0
-13.44(-0.67%)
May 11, 2011
1962
2006
1935
1999
0
+12.39(+0.62%)
May 10, 2011
1988
2015
1973
1987
0
+11.45(+0.58%)
May 09, 2011
1992
2015
1968
1975
0
-42.52(-2.11%)
May 06, 2011
2025
2040
1969
2018
0
+34.96(+1.76%)
May 05, 2011
1896
2007
1893
1983
0
+100.72(+5.35%)
May 04, 2011
1896
1919
1854
1882
0
-28.28(-1.48%)
May 03, 2011
1897
1925
1884
1910
0
+7.20(+0.38%)
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.