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, 2013
1732
1750
1720
1744
0
+7.16(+0.41%)
Apr 29, 2013
1742
1748
1724
1737
0
+1.85(+0.11%)
Apr 26, 2013
1744
1761
1719
1735
0
-19.16(-1.09%)
Apr 25, 2013
1760
1776
1742
1754
0
+1.06(+0.06%)
Apr 24, 2013
1748
1766
1736
1753
0
+10.70(+0.61%)
Apr 23, 2013
1728
1759
1716
1742
0
+22.85(+1.33%)
Apr 22, 2013
1721
1731
1699
1719
0
+0.18(+0.01%)
Apr 19, 2013
1718
1731
1700
1719
0
+6.21(+0.36%)
Apr 18, 2013
1730
1741
1702
1713
0
-21.28(-1.23%)
Apr 17, 2013
1752
1759
1718
1734
0
-29.68(-1.68%)
Apr 16, 2013
1743
1773
1729
1764
0
+36.96(+2.14%)
Apr 15, 2013
1773
1808
1716
1727
0
-52.92(-2.97%)
Apr 12, 2013
1775
1793
1762
1780
0
-3.82(-0.21%)
Apr 11, 2013
1786
1806
1767
1784
0
-1.98(-0.11%)
Apr 10, 2013
1753
1792
1748
1786
0
+41.79(+2.40%)
Apr 09, 2013
1748
1759
1735
1744
0
-0.26(-0.01%)
Apr 08, 2013
1731
1748
1719
1744
0
+11.55(+0.67%)
Apr 05, 2013
1716
1742
1706
1733
0
-13.66(-0.78%)
Apr 04, 2013
1734
1757
1729
1746
0
+9.53(+0.55%)
Apr 03, 2013
1749
1762
1727
1737
0
-12.01(-0.69%)
Apr 02, 2013
1740
1768
1721
1749
0
+14.24(+0.82%)
Apr 01, 2013
1757
1762
1724
1734
0
-25.23(-1.43%)
Mar 28, 2013
1760
1760
1760
0
+17.45(+1.00%)
Mar 27, 2013
1730
1749
1715
1742
0
-0.19(-0.01%)
Mar 26, 2013
1738
1753
1729
1742
0
+10.45(+0.60%)
Mar 25, 2013
1750
1761
1720
1732
0
-15.52(-0.89%)
Mar 22, 2013
1757
1766
1735
1747
0
-27.27(-1.54%)
Mar 21, 2013
1788
1801
1764
1775
0
-80.03(-4.31%)
Mar 20, 2013
1852
1864
1841
1855
0
+12.57(+0.68%)
Mar 19, 2013
1845
1859
1827
1842
0
+0.70(+0.04%)
Mar 18, 2013
1832
1854
1824
1841
0
-10.63(-0.57%)
Mar 15, 2013
1850
1865
1838
1852
0
-5.90(-0.32%)
Mar 14, 2013
1851
1866
1846
1858
0
+6.89(+0.37%)
Mar 13, 2013
1845
1858
1825
1851
0
+5.91(+0.32%)
Mar 12, 2013
1843
1857
1831
1845
0
-0.50(-0.03%)
Mar 11, 2013
1843
1852
1825
1846
0
-1.63(-0.09%)
Mar 08, 2013
1847
1855
1831
1847
0
+9.59(+0.52%)
Mar 07, 2013
1837
1848
1823
1838
0
+2.21(+0.12%)
Mar 06, 2013
1835
1847
1822
1836
0
+8.97(+0.49%)
Mar 05, 2013
1810
1837
1804
1827
0
+24.54(+1.36%)
Mar 04, 2013
1790
1809
1777
1802
0
+5.75(+0.32%)
Mar 01, 2013
1773
1802
1757
1796
0
+12.38(+0.69%)
Feb 28, 2013
1793
1802
1777
1784
0
-2.31(-0.13%)
Feb 27, 2013
1754
1795
1747
1786
0
+26.91(+1.53%)
Feb 26, 2013
1751
1771
1736
1759
0
-20.61(-1.16%)
Feb 22, 2013
1774
1789
1763
1780
0
+13.38(+0.76%)
Feb 21, 2013
1781
1789
1755
1767
0
-19.45(-1.09%)
Feb 20, 2013
1808
1819
1781
1786
0
-15.20(-0.84%)
Feb 15, 2013
1801
1801
1801
0
-20.49(-1.12%)
Feb 14, 2013
1816
1831
1808
1822
0
-6.33(-0.35%)
Feb 13, 2013
1820
1837
1811
1828
0
+10.98(+0.60%)
Feb 12, 2013
1818
1832
1805
1817
0
+1.51(+0.08%)
Feb 11, 2013
1820
1828
1799
1816
0
-5.21(-0.29%)
Feb 08, 2013
1808
1829
1803
1821
0
+12.86(+0.71%)
Feb 07, 2013
1800
1819
1776
1808
0
+5.58(+0.31%)
Feb 06, 2013
1793
1813
1783
1802
0
+23.81(+1.34%)
Feb 04, 2013
1797
1808
1763
1778
0
-33.14(-1.83%)
Feb 01, 2013
1796
1833
1784
1812
0
+27.20(+1.52%)
Jan 31, 2013
1775
1801
1760
1784
0
+6.60(+0.37%)
Jan 30, 2013
1785
1803
1767
1778
0
-8.15(-0.46%)
Jan 29, 2013
1790
1796
1773
1786
0
-5.33(-0.30%)
Jan 28, 2013
1799
1810
1779
1791
0
-9.23(-0.51%)
Jan 25, 2013
1776
1808
1767
1801
0
+28.15(+1.59%)
Jan 24, 2013
1766
1789
1757
1772
0
+7.07(+0.40%)
Jan 23, 2013
1765
1779
1753
1765
0
-3.90(-0.22%)
Jan 22, 2013
1757
1776
1748
1769
0
+6.56(+0.37%)
Jan 18, 2013
1763
1763
1763
0
+10.57(+0.60%)
Jan 17, 2013
1740
1763
1731
1752
0
+21.11(+1.22%)
Jan 16, 2013
1730
1739
1720
1731
0
-4.69(-0.27%)
Jan 15, 2013
1722
1742
1714
1736
0
+2.79(+0.16%)
Jan 14, 2013
1727
1739
1715
1733
0
+3.85(+0.22%)
Jan 12, 2013
1731
1744
1719
1729
0
+0.00(+0.00%)
Jan 11, 2013
1731
1744
1719
1729
0
-3.71(-0.21%)
Jan 10, 2013
1738
1748
1717
1733
0
+0.35(+0.02%)
Jan 09, 2013
1706
1739
1700
1732
0
+34.66(+2.04%)
Jan 08, 2013
1698
1714
1683
1698
0
-2.17(-0.13%)
Jan 07, 2013
1694
1712
1684
1700
0
+1.40(+0.08%)
Jan 04, 2013
1690
1709
1676
1698
0
+11.25(+0.67%)
Jan 03, 2013
1690
1702
1673
1687
0
-7.48(-0.44%)
Jan 02, 2013
1689
1699
1662
1695
0
+42.17(+2.55%)
Dec 31, 2012
1653
1653
1653
0
+28.03(+1.73%)
Dec 28, 2012
1632
1645
1620
1625
0
-18.26(-1.11%)
Dec 27, 2012
1643
1652
1619
1643
0
+0.67(+0.04%)
Dec 26, 2012
1654
1665
1636
1642
0
-11.37(-0.69%)
Dec 24, 2012
1653
1653
1653
0
-0.47(-0.03%)
Dec 21, 2012
1650
1666
1628
1654
0
-15.51(-0.93%)
Dec 20, 2012
1651
1676
1643
1669
0
+16.55(+1.00%)
Dec 19, 2012
1663
1673
1645
1653
0
-10.47(-0.63%)
Dec 18, 2012
1638
1668
1629
1663
0
+23.92(+1.46%)
Dec 17, 2012
1626
1646
1615
1639
0
+18.32(+1.13%)
Dec 14, 2012
1625
1637
1613
1621
0
-7.41(-0.46%)
Dec 13, 2012
1636
1645
1621
1629
0
-10.85(-0.66%)
Dec 12, 2012
1646
1662
1628
1639
0
-3.33(-0.20%)
Dec 11, 2012
1627
1652
1620
1643
0
+20.31(+1.25%)
Dec 10, 2012
1600
1631
1595
1622
0
+20.73(+1.29%)
Dec 07, 2012
1608
1615
1589
1602
0
-3.00(-0.19%)
Dec 06, 2012
1598
1612
1585
1605
0
+3.73(+0.23%)
Dec 05, 2012
1595
1612
1581
1601
0
+6.74(+0.42%)
Dec 04, 2012
1592
1604
1577
1594
0
-7.51(-0.47%)
Nov 30, 2012
1605
1612
1589
1602
0
-1.67(-0.10%)
Nov 29, 2012
1595
1612
1583
1603
0
+15.33(+0.97%)
Nov 28, 2012
1562
1591
1549
1588
0
+16.31(+1.04%)
Nov 27, 2012
1569
1587
1558
1572
0
-1.47(-0.09%)
Nov 26, 2012
1562
1578
1550
1573
0
+1.91(+0.12%)
Nov 24, 2012
1551
1574
1542
1571
0
-0.04(-0.00%)
Nov 23, 2012
1551
1574
1542
1571
0
+27.55(+1.78%)
Nov 21, 2012
1544
1544
1544
0
-4.77(-0.31%)
Nov 20, 2012
1536
1558
1525
1549
0
-2.41(-0.16%)
Nov 19, 2012
1539
1560
1527
1551
0
+32.75(+2.16%)
Nov 16, 2012
1509
1529
1490
1518
0
+6.27(+0.41%)
Nov 15, 2012
1513
1530
1492
1512
0
-3.57(-0.24%)
Nov 14, 2012
1534
1548
1511
1516
0
-18.11(-1.18%)
Nov 13, 2012
1525
1552
1516
1534
0
-3.03(-0.20%)
Nov 12, 2012
1540
1548
1521
1537
0
+0.69(+0.04%)
Nov 09, 2012
1523
1549
1514
1536
0
+9.18(+0.60%)
Nov 08, 2012
1544
1554
1520
1527
0
-20.53(-1.33%)
Nov 07, 2012
1561
1577
1531
1547
0
-35.86(-2.27%)
Nov 06, 2012
1567
1597
1565
1583
0
+12.11(+0.77%)
Nov 05, 2012
1548
1577
1539
1571
0
+24.24(+1.57%)
Nov 02, 2012
1551
1574
1529
1547
0
-2.16(-0.14%)
Nov 01, 2012
1511
1559
1506
1549
0
+28.25(+1.86%)
Oct 31, 2012
1515
1532
1499
1521
0
+4.88(+0.32%)
Oct 26, 2012
1516
1516
1516
0
-5.17(-0.34%)
Oct 25, 2012
1514
1530
1501
1521
0
+20.21(+1.35%)
Oct 24, 2012
1495
1514
1481
1501
0
+19.82(+1.34%)
Oct 23, 2012
1478
1495
1466
1481
0
-9.99(-0.67%)
Oct 19, 2012
1514
1522
1483
1491
0
-32.03(-2.10%)
Oct 18, 2012
1542
1550
1508
1523
0
-27.48(-1.77%)
Oct 17, 2012
1542
1559
1534
1551
0
+10.84(+0.70%)
Oct 16, 2012
1527
1546
1521
1540
0
+18.85(+1.24%)
Oct 15, 2012
1517
1531
1505
1521
0
+2.76(+0.18%)
Oct 12, 2012
1527
1541
1512
1518
0
-9.54(-0.62%)
Oct 11, 2012
1527
1545
1519
1528
0
+11.69(+0.77%)
Oct 10, 2012
1531
1537
1508
1516
0
-18.79(-1.22%)
Oct 09, 2012
1563
1572
1530
1535
0
-31.76(-2.03%)
Oct 08, 2012
1564
1577
1556
1566
0
-9.03(-0.57%)
Oct 06, 2012
1583
1598
1568
1576
0
+0.00(+0.00%)
Oct 05, 2012
1583
1598
1568
1576
0
+1.60(+0.10%)
Oct 04, 2012
1569
1583
1558
1574
0
+11.18(+0.72%)
Oct 03, 2012
1563
1576
1550
1563
0
+3.60(+0.23%)
Oct 02, 2012
1560
1572
1544
1559
0
+5.25(+0.34%)
Oct 01, 2012
1549
1574
1537
1554
0
+3.32(+0.21%)
Sep 28, 2012
1555
1564
1538
1551
0
-12.91(-0.83%)
Sep 27, 2012
1556
1575
1546
1563
0
+11.18(+0.72%)
Sep 26, 2012
1562
1569
1541
1552
0
-7.53(-0.48%)
Sep 25, 2012
1585
1594
1555
1560
0
-20.58(-1.30%)
Sep 24, 2012
1578
1592
1565
1580
0
-5.09(-0.32%)
Sep 21, 2012
1594
1606
1579
1585
0
+2.54(+0.16%)
Sep 20, 2012
1584
1598
1567
1583
0
-12.35(-0.77%)
Sep 19, 2012
1596
1608
1583
1595
0
-0.31(-0.02%)
Sep 18, 2012
1602
1610
1586
1596
0
-7.74(-0.48%)
Sep 17, 2012
1608
1619
1592
1603
0
-10.01(-0.62%)
Sep 14, 2012
1593
1627
1584
1613
0
+25.79(+1.62%)
Sep 13, 2012
1566
1597
1552
1588
0
+21.14(+1.35%)
Sep 12, 2012
1568
1581
1554
1566
0
+3.31(+0.21%)
Sep 11, 2012
1564
1577
1555
1563
0
-3.12(-0.20%)
Sep 10, 2012
1566
1581
1556
1566
0
-4.75(-0.30%)
Sep 07, 2012
1550
1578
1542
1571
0
+23.46(+1.52%)
Sep 06, 2012
1522
1556
1515
1548
0
+35.95(+2.38%)
Sep 05, 2012
1515
1526
1501
1512
0
-4.02(-0.27%)
Sep 04, 2012
1511
1528
1491
1516
0
+0.99(+0.07%)
Aug 31, 2012
1515
1515
1515
0
+11.42(+0.76%)
Aug 30, 2012
1503
1514
1492
1503
0
-11.71(-0.77%)
Aug 29, 2012
1505
1523
1498
1515
0
+11.19(+0.74%)
Aug 27, 2012
1504
1517
1490
1504
0
+1.50(+0.10%)
Aug 24, 2012
1493
1511
1484
1502
0
+5.76(+0.38%)
Aug 23, 2012
1498
1508
1484
1496
0
-5.21(-0.35%)
Aug 22, 2012
1496
1511
1486
1502
0
+1.13(+0.08%)
Aug 21, 2012
1504
1520
1491
1501
0
+0.42(+0.03%)
Aug 20, 2012
1500
1511
1486
1500
0
-5.28(-0.35%)
Aug 17, 2012
1500
1514
1487
1505
0
+0.29(+0.02%)
Aug 16, 2012
1503
1524
1484
1505
0
-21.94(-1.44%)
Aug 15, 2012
1511
1534
1502
1527
0
+13.18(+0.87%)
Aug 14, 2012
1528
1535
1507
1514
0
-10.38(-0.68%)
Aug 13, 2012
1523
1538
1509
1524
0
-8.08(-0.53%)
Aug 11, 2012
1530
1540
1513
1532
0
+0.00(+0.00%)
Aug 10, 2012
1530
1540
1513
1532
0
-2.87(-0.19%)
Aug 09, 2012
1528
1550
1522
1535
0
-0.44(-0.03%)
Aug 08, 2012
1518
1544
1513
1536
0
+8.96(+0.59%)
Aug 07, 2012
1497
1540
1496
1527
0
+27.13(+1.81%)
Aug 06, 2012
1493
1515
1483
1500
0
+7.88(+0.53%)
Aug 03, 2012
1466
1504
1459
1492
0
+52.97(+3.68%)
Aug 02, 2012
1450
1471
1419
1439
0
-19.96(-1.37%)
Aug 01, 2012
1474
1485
1447
1459
0
-11.56(-0.79%)
Jul 31, 2012
1469
1494
1455
1470
0
+2.04(+0.14%)
Jul 30, 2012
1470
1487
1456
1468
0
-6.52(-0.44%)
Jul 27, 2012
1438
1486
1430
1475
0
+38.71(+2.70%)
Jul 26, 2012
1433
1460
1409
1436
0
+21.72(+1.54%)
Jul 25, 2012
1386
1428
1378
1414
0
+37.71(+2.74%)
Jul 24, 2012
1395
1408
1361
1377
0
-30.02(-2.13%)
Jul 23, 2012
1409
1421
1389
1407
0
-30.32(-2.11%)
Jul 20, 2012
1454
1461
1423
1437
0
-37.08(-2.52%)
Jul 19, 2012
1471
1485
1455
1474
0
+3.67(+0.25%)
Jul 18, 2012
1436
1483
1432
1470
0
+23.11(+1.60%)
Jul 17, 2012
1441
1458
1421
1447
0
+9.10(+0.63%)
Jul 16, 2012
1446
1456
1428
1438
0
-9.82(-0.68%)
Jul 14, 2012
1430
1461
1426
1448
0
+0.00(+0.00%)
Jul 13, 2012
1430
1461
1426
1448
0
+19.83(+1.39%)
Jul 12, 2012
1424
1439
1407
1428
0
-8.15(-0.57%)
Jul 11, 2012
1434
1449
1420
1436
0
-0.14(-0.01%)
Jul 10, 2012
1465
1479
1427
1436
0
-17.13(-1.18%)
Jul 09, 2012
1457
1470
1440
1453
0
-10.32(-0.71%)
Jul 06, 2012
1481
1488
1450
1464
0
-34.53(-2.30%)
Jul 05, 2012
1499
1518
1485
1498
0
-3.46(-0.23%)
Jul 03, 2012
1502
1502
1502
0
+24.12(+1.63%)
Jul 02, 2012
1482
1493
1458
1478
0
+1.20(+0.08%)
Jun 30, 2012
1461
1485
1454
1476
0
-1.44(-0.10%)
Jun 29, 2012
1461
1485
1454
1478
0
+44.13(+3.08%)
Jun 28, 2012
1434
1447
1414
1434
0
-14.21(-0.98%)
Jun 27, 2012
1432
1459
1424
1448
0
+17.28(+1.21%)
Jun 26, 2012
1435
1447
1418
1431
0
-2.12(-0.15%)
Jun 25, 2012
1445
1455
1423
1433
0
-32.46(-2.22%)
Jun 22, 2012
1462
1479
1447
1465
0
+8.96(+0.62%)
Jun 21, 2012
1506
1514
1453
1456
0
-48.09(-3.20%)
Jun 20, 2012
1512
1522
1489
1504
0
-7.76(-0.51%)
Jun 19, 2012
1489
1521
1485
1512
0
+27.96(+1.88%)
Jun 18, 2012
1467
1492
1459
1484
0
+6.98(+0.47%)
Jun 15, 2012
1464
1483
1455
1477
0
+15.64(+1.07%)
Jun 14, 2012
1448
1472
1438
1462
0
+16.99(+1.18%)
Jun 13, 2012
1454
1475
1436
1445
0
-16.07(-1.10%)
Jun 12, 2012
1447
1465
1432
1461
0
+18.52(+1.28%)
Jun 11, 2012
1483
1488
1439
1442
0
-26.73(-1.82%)
Jun 08, 2012
1459
1476
1449
1469
0
+2.28(+0.16%)
Jun 07, 2012
1481
1496
1460
1467
0
+0.73(+0.05%)
Jun 06, 2012
1440
1469
1434
1466
0
+36.63(+2.56%)
Jun 05, 2012
1404
1438
1399
1429
0
+18.33(+1.30%)
Jun 04, 2012
1423
1432
1391
1411
0
-9.57(-0.67%)
Jun 02, 2012
1439
1453
1415
1420
0
+0.00(+0.00%)
Jun 01, 2012
1439
1453
1415
1420
0
-50.79(-3.45%)
May 31, 2012
1487
1493
1456
1471
0
-14.61(-0.98%)
May 30, 2012
1497
1502
1470
1486
0
-29.16(-1.92%)
May 29, 2012
1505
1527
1497
1515
0
+24.63(+1.65%)
May 25, 2012
1490
1490
1490
0
-4.28(-0.29%)
May 24, 2012
1489
1507
1472
1495
0
+8.84(+0.59%)
May 23, 2012
1468
1491
1448
1486
0
+2.55(+0.17%)
May 22, 2012
1487
1506
1467
1483
0
+4.58(+0.31%)
May 21, 2012
1446
1484
1437
1479
0
+38.49(+2.67%)
May 18, 2012
1467
1478
1435
1440
0
-21.76(-1.49%)
May 17, 2012
1494
1510
1459
1462
0
-20.77(-1.40%)
May 16, 2012
1505
1521
1478
1483
0
-17.19(-1.15%)
May 15, 2012
1511
1530
1494
1500
0
-1.29(-0.09%)
May 14, 2012
1501
1517
1486
1501
0
-19.10(-1.26%)
May 11, 2012
1516
1539
1510
1520
0
-6.09(-0.40%)
May 10, 2012
1537
1551
1516
1526
0
+2.98(+0.20%)
May 09, 2012
1517
1540
1503
1523
0
-13.16(-0.86%)
May 08, 2012
1527
1545
1505
1537
0
-2.88(-0.19%)
May 07, 2012
1536
1552
1524
1540
0
-3.85(-0.25%)
May 04, 2012
1565
1575
1530
1543
0
-39.78(-2.51%)
May 03, 2012
1599
1612
1572
1583
0
-18.37(-1.15%)
May 02, 2012
1593
1611
1575
1602
0
-3.37(-0.21%)
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.