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
Scientific & Technical Instruments Sector
(CIX:
MSECTOR837
)
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
1595
1605
1576
1592
0
-3.46(-0.22%)
Apr 27, 2012
1591
1609
1571
1596
0
+4.25(+0.27%)
Apr 26, 2012
1569
1603
1563
1591
0
+17.07(+1.08%)
Apr 25, 2012
1559
1587
1543
1574
0
+43.76(+2.86%)
Apr 24, 2012
1523
1547
1504
1530
0
-24.07(-1.55%)
Apr 23, 2012
1553
1565
1532
1555
0
-23.05(-1.46%)
Apr 20, 2012
1585
1600
1571
1578
0
-0.46(-0.03%)
Apr 19, 2012
1586
1603
1565
1578
0
-8.56(-0.54%)
Apr 18, 2012
1583
1598
1573
1587
0
-5.74(-0.36%)
Apr 17, 2012
1575
1603
1573
1592
0
+27.77(+1.77%)
Apr 16, 2012
1579
1586
1556
1565
0
-5.65(-0.36%)
Apr 13, 2012
1591
1601
1566
1570
0
-31.70(-1.98%)
Apr 12, 2012
1569
1610
1567
1602
0
+33.36(+2.13%)
Apr 11, 2012
1571
1585
1555
1569
0
+17.15(+1.11%)
Apr 10, 2012
1590
1600
1545
1551
0
-42.54(-2.67%)
Apr 09, 2012
1600
1610
1582
1594
0
-34.31(-2.11%)
Apr 05, 2012
1618
1639
1610
1628
0
+1.58(+0.10%)
Apr 04, 2012
1639
1648
1614
1627
0
-30.16(-1.82%)
Apr 03, 2012
1657
1674
1640
1657
0
-1.57(-0.09%)
Apr 02, 2012
1643
1669
1630
1658
0
+11.33(+0.69%)
Mar 30, 2012
1653
1663
1637
1647
0
+2.76(+0.17%)
Mar 29, 2012
1637
1652
1625
1644
0
-7.10(-0.43%)
Mar 28, 2012
1675
1680
1636
1651
0
-24.17(-1.44%)
Mar 27, 2012
1679
1696
1663
1676
0
-1.65(-0.10%)
Mar 26, 2012
1656
1682
1650
1677
0
+38.62(+2.36%)
Mar 23, 2012
1626
1644
1611
1639
0
+11.54(+0.71%)
Mar 22, 2012
1623
1636
1606
1627
0
-15.28(-0.93%)
Mar 21, 2012
1645
1657
1633
1642
0
-3.02(-0.18%)
Mar 20, 2012
1648
1659
1632
1645
0
-15.99(-0.96%)
Mar 19, 2012
1658
1675
1648
1661
0
-0.39(-0.02%)
Mar 16, 2012
1665
1675
1650
1662
0
-2.12(-0.13%)
Mar 15, 2012
1644
1669
1635
1664
0
+18.89(+1.15%)
Mar 14, 2012
1645
1658
1631
1645
0
-1.99(-0.12%)
Mar 13, 2012
1621
1653
1613
1647
0
+40.17(+2.50%)
Mar 12, 2012
1622
1630
1597
1607
0
-17.16(-1.06%)
Mar 09, 2012
1609
1637
1605
1624
0
+15.28(+0.95%)
Mar 08, 2012
1594
1616
1576
1609
0
+27.63(+1.75%)
Mar 07, 2012
1570
1591
1561
1581
0
+15.07(+0.96%)
Mar 06, 2012
1572
1585
1555
1566
0
-28.69(-1.80%)
Mar 05, 2012
1603
1615
1581
1595
0
-13.80(-0.86%)
Mar 02, 2012
1624
1635
1599
1609
0
-17.51(-1.08%)
Mar 01, 2012
1621
1639
1609
1626
0
+12.26(+0.76%)
Feb 29, 2012
1628
1642
1605
1614
0
-15.86(-0.97%)
Feb 28, 2012
1623
1642
1610
1630
0
+6.43(+0.40%)
Feb 27, 2012
1604
1634
1590
1623
0
+2.48(+0.15%)
Feb 24, 2012
1620
1638
1608
1621
0
-0.01(-0.00%)
Feb 23, 2012
1606
1630
1578
1621
0
+12.82(+0.80%)
Feb 22, 2012
1605
1622
1591
1608
0
-0.27(-0.02%)
Feb 21, 2012
1623
1632
1598
1608
0
-11.81(-0.73%)
Feb 17, 2012
1620
1620
1620
0
-9.87(-0.61%)
Feb 16, 2012
1606
1640
1589
1630
0
+24.04(+1.50%)
Feb 15, 2012
1624
1633
1596
1606
0
-10.66(-0.66%)
Feb 14, 2012
1607
1626
1596
1616
0
-0.62(-0.04%)
Feb 13, 2012
1617
1634
1601
1617
0
+9.56(+0.59%)
Feb 10, 2012
1612
1621
1586
1608
0
-23.96(-1.47%)
Feb 09, 2012
1635
1647
1610
1631
0
-0.39(-0.02%)
Feb 08, 2012
1622
1643
1611
1632
0
+9.45(+0.58%)
Feb 07, 2012
1623
1640
1607
1622
0
-6.56(-0.40%)
Feb 06, 2012
1625
1643
1611
1629
0
-9.38(-0.57%)
Feb 03, 2012
1622
1649
1610
1638
0
+42.57(+2.67%)
Feb 02, 2012
1597
1613
1583
1596
0
-1.40(-0.09%)
Feb 01, 2012
1576
1610
1566
1597
0
+37.54(+2.41%)
Jan 31, 2012
1564
1580
1542
1560
0
+4.52(+0.29%)
Jan 30, 2012
1542
1566
1528
1555
0
-5.72(-0.37%)
Jan 27, 2012
1546
1571
1539
1561
0
+14.30(+0.92%)
Jan 26, 2012
1568
1581
1534
1547
0
-17.98(-1.15%)
Jan 25, 2012
1548
1578
1532
1565
0
+26.97(+1.75%)
Jan 24, 2012
1500
1555
1493
1538
0
+29.03(+1.92%)
Jan 23, 2012
1502
1522
1488
1509
0
+4.74(+0.32%)
Jan 20, 2012
1510
1523
1490
1504
0
-13.90(-0.92%)
Jan 19, 2012
1501
1531
1493
1518
0
+17.43(+1.16%)
Jan 18, 2012
1469
1508
1460
1500
0
+25.29(+1.71%)
Jan 17, 2012
1470
1492
1461
1475
0
+19.15(+1.32%)
Jan 13, 2012
1456
1456
1456
0
-12.90(-0.88%)
Jan 12, 2012
1461
1476
1443
1469
0
+11.05(+0.76%)
Jan 11, 2012
1435
1465
1428
1458
0
+14.49(+1.00%)
Jan 10, 2012
1428
1454
1420
1443
0
+30.23(+2.14%)
Jan 09, 2012
1404
1421
1390
1413
0
+13.88(+0.99%)
Jan 06, 2012
1392
1413
1379
1399
0
+9.46(+0.68%)
Jan 05, 2012
1369
1398
1359
1390
0
+12.64(+0.92%)
Jan 04, 2012
1384
1399
1365
1377
0
+17.53(+1.29%)
Dec 30, 2011
1367
1377
1356
1359
0
-6.37(-0.47%)
Dec 29, 2011
1348
1371
1341
1366
0
+21.58(+1.61%)
Dec 28, 2011
1375
1379
1339
1344
0
-32.57(-2.37%)
Dec 27, 2011
1370
1388
1363
1377
0
+1.83(+0.13%)
Dec 23, 2011
1375
1375
1375
0
+25.87(+1.92%)
Dec 21, 2011
1354
1361
1325
1349
0
-6.83(-0.50%)
Dec 20, 2011
1333
1363
1328
1356
0
+48.64(+3.72%)
Dec 19, 2011
1329
1345
1303
1307
0
-14.22(-1.08%)
Dec 16, 2011
1329
1346
1305
1322
0
+2.10(+0.16%)
Dec 15, 2011
1323
1335
1303
1319
0
+10.72(+0.82%)
Dec 14, 2011
1322
1334
1297
1309
0
-20.04(-1.51%)
Dec 13, 2011
1353
1368
1320
1329
0
-17.51(-1.30%)
Dec 12, 2011
1361
1369
1330
1346
0
-30.96(-2.25%)
Dec 09, 2011
1355
1387
1343
1377
0
+26.67(+1.97%)
Dec 08, 2011
1389
1400
1346
1351
0
-55.34(-3.94%)
Dec 07, 2011
1400
1417
1377
1406
0
-4.85(-0.34%)
Dec 06, 2011
1406
1423
1392
1411
0
-5.00(-0.35%)
Dec 05, 2011
1413
1439
1402
1416
0
+15.11(+1.08%)
Dec 02, 2011
1417
1438
1393
1401
0
-10.77(-0.76%)
Dec 01, 2011
1400
1434
1399
1411
0
-4.03(-0.28%)
Nov 30, 2011
1385
1427
1384
1415
0
+67.75(+5.03%)
Nov 29, 2011
1340
1364
1335
1348
0
+1.78(+0.13%)
Nov 28, 2011
1328
1361
1327
1346
0
+48.02(+3.70%)
Nov 25, 2011
1289
1322
1289
1298
0
-6.16(-0.47%)
Nov 23, 2011
1304
1304
1304
0
-39.09(-2.91%)
Nov 22, 2011
1336
1364
1329
1343
0
-7.78(-0.58%)
Nov 21, 2011
1345
1365
1328
1351
0
+3.88(+0.29%)
Nov 18, 2011
1368
1376
1339
1347
0
-51.57(-3.69%)
Nov 17, 2011
1418
1438
1385
1399
0
-36.03(-2.51%)
Nov 16, 2011
1421
1463
1418
1435
0
-16.35(-1.13%)
Nov 15, 2011
1420
1461
1417
1451
0
+17.29(+1.21%)
Nov 14, 2011
1430
1457
1421
1434
0
-10.29(-0.71%)
Nov 11, 2011
1422
1459
1425
1444
0
+33.65(+2.39%)
Nov 10, 2011
1412
1437
1397
1410
0
+3.22(+0.23%)
Nov 09, 2011
1426
1452
1398
1407
0
-72.13(-4.88%)
Nov 08, 2011
1461
1485
1440
1479
0
+27.61(+1.90%)
Nov 07, 2011
1438
1460
1414
1452
0
+12.81(+0.89%)
Nov 04, 2011
1432
1455
1412
1439
0
-12.91(-0.89%)
Nov 03, 2011
1433
1462
1408
1452
0
+36.87(+2.61%)
Nov 02, 2011
1403
1428
1384
1415
0
+30.33(+2.19%)
Nov 01, 2011
1388
1421
1367
1385
0
-54.98(-3.82%)
Oct 31, 2011
1471
1482
1434
1440
0
-54.51(-3.65%)
Oct 28, 2011
1474
1508
1462
1494
0
+15.11(+1.02%)
Oct 27, 2011
1442
1503
1420
1479
0
+81.57(+5.84%)
Oct 26, 2011
1421
1435
1365
1397
0
-30.87(-2.16%)
Oct 25, 2011
1453
1478
1420
1428
0
-46.12(-3.13%)
Oct 24, 2011
1429
1482
1418
1474
0
+51.06(+3.59%)
Oct 21, 2011
1406
1436
1390
1423
0
+35.85(+2.58%)
Oct 20, 2011
1374
1395
1348
1387
0
+15.85(+1.16%)
Oct 19, 2011
1397
1408
1364
1372
0
-27.13(-1.94%)
Oct 18, 2011
1372
1411
1346
1399
0
+25.97(+1.89%)
Oct 17, 2011
1404
1412
1366
1373
0
-40.78(-2.89%)
Oct 14, 2011
1419
1431
1396
1414
0
+16.95(+1.21%)
Oct 13, 2011
1403
1418
1372
1397
0
-17.18(-1.22%)
Oct 12, 2011
1408
1437
1395
1414
0
+15.47(+1.11%)
Oct 11, 2011
1365
1408
1358
1398
0
+21.08(+1.53%)
Oct 10, 2011
1345
1387
1339
1377
0
+56.54(+4.28%)
Oct 07, 2011
1352
1364
1302
1321
0
-61.22(-4.43%)
Oct 06, 2011
1357
1386
1347
1382
0
+30.51(+2.26%)
Oct 05, 2011
1311
1360
1294
1351
0
+42.93(+3.28%)
Oct 04, 2011
1234
1311
1226
1308
0
+55.91(+4.46%)
Oct 03, 2011
1294
1316
1248
1253
0
-54.26(-4.15%)
Sep 30, 2011
1320
1345
1299
1307
0
-36.05(-2.68%)
Sep 29, 2011
1350
1364
1307
1343
0
+20.06(+1.52%)
Sep 28, 2011
1377
1390
1318
1323
0
-52.93(-3.85%)
Sep 27, 2011
1365
1408
1354
1376
0
+42.41(+3.18%)
Sep 26, 2011
1320
1341
1290
1333
0
+22.93(+1.75%)
Sep 23, 2011
1281
1326
1272
1310
0
+21.64(+1.68%)
Sep 22, 2011
1287
1310
1265
1289
0
-46.21(-3.46%)
Sep 21, 2011
1395
1409
1333
1335
0
-60.45(-4.33%)
Sep 20, 2011
1411
1446
1392
1395
0
-9.70(-0.69%)
Sep 19, 2011
1401
1418
1372
1405
0
-28.06(-1.96%)
Sep 16, 2011
1444
1459
1412
1433
0
-4.40(-0.31%)
Sep 15, 2011
1429
1447
1405
1438
0
+25.20(+1.78%)
Sep 14, 2011
1384
1434
1360
1412
0
+37.86(+2.75%)
Sep 13, 2011
1347
1384
1338
1374
0
+30.46(+2.27%)
Sep 12, 2011
1313
1350
1304
1344
0
+10.17(+0.76%)
Sep 09, 2011
1362
1377
1322
1334
0
-45.80(-3.32%)
Sep 08, 2011
1403
1417
1372
1380
0
-32.86(-2.33%)
Sep 07, 2011
1376
1418
1369
1412
0
+57.03(+4.21%)
Sep 06, 2011
1319
1362
1306
1355
0
-12.73(-0.93%)
Sep 02, 2011
1368
1368
1368
0
-53.47(-3.76%)
Sep 01, 2011
1448
1470
1416
1422
0
-23.59(-1.63%)
Aug 31, 2011
1454
1476
1428
1445
0
-6.91(-0.48%)
Aug 30, 2011
1442
1467
1424
1452
0
+0.87(+0.06%)
Aug 29, 2011
1417
1456
1411
1451
0
+53.34(+3.82%)
Aug 26, 2011
1347
1403
1320
1398
0
+41.92(+3.09%)
Aug 25, 2011
1392
1401
1347
1356
0
-26.74(-1.93%)
Aug 24, 2011
1346
1388
1336
1383
0
+31.05(+2.30%)
Aug 23, 2011
1300
1356
1287
1352
0
+58.09(+4.49%)
Aug 22, 2011
1328
1338
1285
1294
0
-5.11(-0.39%)
Aug 19, 2011
1297
1341
1287
1299
0
-19.76(-1.50%)
Aug 18, 2011
1376
1383
1306
1319
0
-100.29(-7.07%)
Aug 17, 2011
1433
1448
1401
1419
0
-5.85(-0.41%)
Aug 16, 2011
1443
1460
1409
1425
0
-33.38(-2.29%)
Aug 15, 2011
1435
1464
1423
1458
0
+36.74(+2.58%)
Aug 12, 2011
1396
1442
1380
1421
0
+33.72(+2.43%)
Aug 11, 2011
1322
1408
1309
1388
0
+71.64(+5.44%)
Aug 10, 2011
1350
1378
1306
1316
0
-65.53(-4.74%)
Aug 09, 2011
1378
1393
1287
1381
0
+68.28(+5.20%)
Aug 08, 2011
1379
1404
1307
1313
0
-110.02(-7.73%)
Aug 05, 2011
1452
1474
1380
1423
0
-13.38(-0.93%)
Aug 04, 2011
1495
1505
1432
1437
0
-77.72(-5.13%)
Aug 03, 2011
1517
1540
1467
1514
0
+8.04(+0.53%)
Aug 02, 2011
1545
1571
1502
1506
0
-52.76(-3.38%)
Aug 01, 2011
1616
1624
1539
1559
0
-41.49(-2.59%)
Jul 29, 2011
1587
1628
1570
1601
0
-5.01(-0.31%)
Jul 28, 2011
1615
1643
1592
1606
0
-7.84(-0.49%)
Jul 27, 2011
1665
1672
1600
1613
0
-60.13(-3.59%)
Jul 26, 2011
1700
1710
1663
1673
0
-48.92(-2.84%)
Jul 25, 2011
1722
1741
1711
1722
0
-19.19(-1.10%)
Jul 22, 2011
1738
1749
1724
1742
0
+6.04(+0.35%)
Jul 21, 2011
1716
1746
1703
1736
0
+28.35(+1.66%)
Jul 20, 2011
1711
1720
1688
1707
0
-1.29(-0.08%)
Jul 19, 2011
1683
1715
1679
1708
0
+33.89(+2.02%)
Jul 18, 2011
1692
1704
1655
1675
0
-28.32(-1.66%)
Jul 15, 2011
1698
1714
1680
1703
0
-1.61(-0.09%)
Jul 14, 2011
1730
1742
1695
1705
0
-23.14(-1.34%)
Jul 13, 2011
1732
1752
1714
1728
0
+2.98(+0.17%)
Jul 12, 2011
1733
1749
1711
1725
0
-16.95(-0.97%)
Jul 11, 2011
1767
1778
1734
1742
0
-48.49(-2.71%)
Jul 08, 2011
1788
1808
1761
1790
0
-27.09(-1.49%)
Jul 07, 2011
1819
1830
1797
1817
0
+10.57(+0.59%)
Jul 06, 2011
1796
1814
1788
1807
0
+15.39(+0.86%)
Jul 05, 2011
1693
1801
1773
1791
0
-1.33(-0.07%)
Jul 01, 2011
1793
1793
1793
0
+26.44(+1.50%)
Jun 30, 2011
1652
1782
1745
1766
0
+18.92(+1.08%)
Jun 29, 2011
1739
1761
1729
1747
0
+8.97(+0.52%)
Jun 28, 2011
1708
1745
1700
1738
0
+24.34(+1.42%)
Jun 27, 2011
1698
1723
1684
1714
0
+11.80(+0.69%)
Jun 24, 2011
1724
1731
1691
1702
0
-22.76(-1.32%)
Jun 23, 2011
1706
1729
1681
1725
0
-3.86(-0.22%)
Jun 22, 2011
1723
1753
1716
1729
0
-5.27(-0.30%)
Jun 21, 2011
1707
1744
1702
1734
0
+33.31(+1.96%)
Jun 20, 2011
1696
1707
1689
1701
0
+12.19(+0.72%)
Jun 17, 2011
1690
1710
1676
1689
0
+10.13(+0.60%)
Jun 16, 2011
1681
1700
1661
1678
0
-4.34(-0.26%)
Jun 15, 2011
1703
1716
1676
1683
0
-35.74(-2.08%)
Jun 14, 2011
1703
1734
1698
1718
0
+30.88(+1.83%)
Jun 13, 2011
1700
1709
1677
1688
0
-9.80(-0.58%)
Jun 10, 2011
1708
1722
1690
1697
0
-20.12(-1.17%)
Jun 09, 2011
1702
1731
1693
1718
0
+18.27(+1.08%)
Jun 08, 2011
1705
1716
1689
1699
0
-9.62(-0.56%)
Jun 07, 2011
1713
1733
1699
1709
0
+2.78(+0.16%)
Jun 06, 2011
1679
1732
1701
1706
0
-17.95(-1.04%)
Jun 03, 2011
1682
1744
1709
1724
0
-23.64(-1.35%)
May 24, 2011
1717
1767
1739
1748
0
-8.07(-0.46%)
May 23, 2011
1722
1775
1738
1756
0
-32.73(-1.83%)
May 20, 2011
1797
1806
1775
1788
0
-11.25(-0.63%)
May 19, 2011
1758
1817
1783
1800
0
+18.77(+1.05%)
May 18, 2011
1715
1789
1753
1781
0
+23.90(+1.36%)
May 17, 2011
1764
1774
1740
1757
0
-18.77(-1.06%)
May 16, 2011
1775
1798
1763
1776
0
-8.57(-0.48%)
May 13, 2011
1803
1820
1769
1784
0
+1.97(+0.11%)
May 12, 2011
1762
1790
1750
1782
0
+13.93(+0.79%)
May 11, 2011
1778
1788
1756
1768
0
-14.74(-0.83%)
May 10, 2011
1772
1790
1761
1783
0
+19.50(+1.11%)
May 09, 2011
1752
1772
1739
1764
0
+13.12(+0.75%)
May 06, 2011
1759
1778
1736
1751
0
+13.89(+0.80%)
May 05, 2011
1741
1770
1717
1737
0
-14.38(-0.82%)
May 04, 2011
1772
1785
1737
1751
0
-21.91(-1.24%)
May 03, 2011
1786
1800
1756
1773
0
-13.76(-0.77%)
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.