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
Conglomerates Sector
(CIX:
MSECTOR210
)
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
1740
1749
1728
1740
0
+2.90(+0.17%)
Apr 29, 2013
1736
1741
1719
1737
0
+5.95(+0.34%)
Apr 26, 2013
1730
1747
1720
1731
0
+0.12(+0.01%)
Apr 25, 2013
1737
1749
1721
1731
0
-2.52(-0.15%)
Apr 24, 2013
1722
1742
1716
1733
0
+18.71(+1.09%)
Apr 23, 2013
1714
1729
1694
1714
0
+9.53(+0.56%)
Apr 22, 2013
1715
1722
1687
1705
0
-14.86(-0.86%)
Apr 19, 2013
1718
1732
1702
1720
0
-22.53(-1.29%)
Apr 18, 2013
1750
1759
1732
1742
0
-8.36(-0.48%)
Apr 17, 2013
1766
1771
1743
1751
0
-29.26(-1.64%)
Apr 16, 2013
1777
1784
1764
1780
0
+19.75(+1.12%)
Apr 15, 2013
1796
1800
1760
1760
0
-47.31(-2.62%)
Apr 12, 2013
1811
1817
1798
1808
0
-8.39(-0.46%)
Apr 11, 2013
1809
1823
1802
1816
0
+9.16(+0.51%)
Apr 10, 2013
1778
1812
1776
1807
0
+34.93(+1.97%)
Apr 09, 2013
1777
1783
1757
1772
0
+1.60(+0.09%)
Apr 08, 2013
1762
1773
1751
1770
0
+11.97(+0.68%)
Apr 05, 2013
1746
1761
1743
1758
0
-12.33(-0.70%)
Apr 04, 2013
1769
1779
1763
1771
0
+3.09(+0.17%)
Apr 03, 2013
1788
1793
1762
1767
0
-18.89(-1.06%)
Apr 02, 2013
1780
1793
1774
1786
0
+9.84(+0.55%)
Apr 01, 2013
1777
1783
1769
1777
0
-7.75(-0.43%)
Mar 28, 2013
1784
1784
1784
0
+4.76(+0.27%)
Mar 27, 2013
1775
1783
1762
1780
0
-4.42(-0.25%)
Mar 26, 2013
1789
1795
1775
1784
0
-1.03(-0.06%)
Mar 25, 2013
1805
1808
1773
1785
0
-15.07(-0.84%)
Mar 22, 2013
1791
1804
1788
1800
0
+11.90(+0.67%)
Mar 21, 2013
1797
1808
1786
1788
0
-15.51(-0.86%)
Mar 20, 2013
1816
1822
1796
1804
0
+9.26(+0.52%)
Mar 19, 2013
1798
1804
1783
1794
0
+0.29(+0.02%)
Mar 18, 2013
1789
1804
1785
1794
0
-12.01(-0.66%)
Mar 15, 2013
1805
1821
1798
1806
0
-9.34(-0.51%)
Mar 14, 2013
1807
1819
1803
1815
0
+10.82(+0.60%)
Mar 13, 2013
1802
1809
1796
1805
0
+4.33(+0.24%)
Mar 12, 2013
1807
1811
1792
1800
0
-8.99(-0.50%)
Mar 11, 2013
1806
1816
1795
1809
0
+0.70(+0.04%)
Mar 08, 2013
1807
1818
1798
1809
0
+10.20(+0.57%)
Mar 07, 2013
1799
1809
1795
1798
0
+1.12(+0.06%)
Mar 06, 2013
1807
1811
1795
1797
0
+2.78(+0.15%)
Mar 05, 2013
1781
1803
1779
1794
0
+23.95(+1.35%)
Mar 04, 2013
1767
1774
1754
1771
0
-2.49(-0.14%)
Mar 01, 2013
1764
1782
1757
1773
0
-5.58(-0.31%)
Feb 28, 2013
1782
1791
1773
1779
0
-3.40(-0.19%)
Feb 27, 2013
1756
1786
1751
1782
0
+23.18(+1.32%)
Feb 26, 2013
1753
1766
1748
1759
0
-22.48(-1.26%)
Feb 22, 2013
1774
1784
1767
1781
0
+12.70(+0.72%)
Feb 21, 2013
1767
1778
1757
1769
0
-10.73(-0.60%)
Feb 20, 2013
1802
1805
1777
1779
0
-2.73(-0.15%)
Feb 15, 2013
1782
1782
1782
0
+1.33(+0.07%)
Feb 14, 2013
1771
1787
1762
1781
0
-2.16(-0.12%)
Feb 13, 2013
1772
1790
1764
1783
0
+29.07(+1.66%)
Feb 12, 2013
1748
1759
1744
1754
0
+6.61(+0.38%)
Feb 11, 2013
1748
1753
1738
1747
0
-1.85(-0.11%)
Feb 08, 2013
1745
1756
1741
1749
0
+4.61(+0.26%)
Feb 07, 2013
1747
1750
1727
1744
0
+1.29(+0.07%)
Feb 06, 2013
1734
1747
1728
1743
0
+11.09(+0.64%)
Feb 04, 2013
1740
1747
1728
1732
0
-17.14(-0.98%)
Feb 01, 2013
1735
1753
1728
1749
0
+24.45(+1.42%)
Jan 31, 2013
1726
1738
1718
1725
0
-4.64(-0.27%)
Jan 30, 2013
1746
1751
1728
1729
0
-17.00(-0.97%)
Jan 29, 2013
1738
1751
1730
1746
0
+6.56(+0.38%)
Jan 28, 2013
1739
1746
1725
1740
0
+2.62(+0.15%)
Jan 25, 2013
1733
1743
1723
1737
0
+15.71(+0.91%)
Jan 24, 2013
1712
1731
1708
1722
0
+8.48(+0.50%)
Jan 23, 2013
1708
1719
1696
1713
0
+0.53(+0.03%)
Jan 22, 2013
1713
1721
1698
1713
0
+2.09(+0.12%)
Jan 18, 2013
1710
1710
1710
0
+30.12(+1.79%)
Jan 17, 2013
1671
1692
1664
1680
0
+14.34(+0.86%)
Jan 16, 2013
1665
1671
1657
1666
0
-5.27(-0.32%)
Jan 15, 2013
1659
1674
1656
1671
0
+2.83(+0.17%)
Jan 14, 2013
1666
1676
1660
1668
0
+3.21(+0.19%)
Jan 12, 2013
1666
1673
1654
1665
0
+0.00(+0.00%)
Jan 11, 2013
1666
1673
1654
1665
0
-3.90(-0.23%)
Jan 10, 2013
1663
1672
1654
1669
0
+12.85(+0.78%)
Jan 09, 2013
1656
1667
1649
1656
0
+15.05(+0.92%)
Jan 08, 2013
1649
1656
1628
1641
0
-11.85(-0.72%)
Jan 07, 2013
1657
1664
1642
1653
0
-4.13(-0.25%)
Jan 04, 2013
1653
1662
1646
1657
0
+9.23(+0.56%)
Jan 03, 2013
1659
1666
1639
1648
0
-7.57(-0.46%)
Jan 02, 2013
1651
1656
1635
1656
0
+33.15(+2.04%)
Dec 31, 2012
1622
1622
1622
0
+33.15(+2.09%)
Dec 28, 2012
1593
1609
1587
1589
0
-17.44(-1.09%)
Dec 27, 2012
1612
1619
1588
1607
0
-5.35(-0.33%)
Dec 26, 2012
1616
1624
1606
1612
0
-5.75(-0.36%)
Dec 24, 2012
1618
1618
1618
0
-1.97(-0.12%)
Dec 21, 2012
1614
1628
1597
1620
0
-12.97(-0.79%)
Dec 20, 2012
1621
1642
1618
1633
0
+11.47(+0.71%)
Dec 19, 2012
1647
1653
1616
1621
0
-24.99(-1.52%)
Dec 18, 2012
1639
1657
1621
1646
0
+5.02(+0.31%)
Dec 17, 2012
1629
1644
1625
1641
0
+16.64(+1.02%)
Dec 14, 2012
1623
1636
1619
1625
0
+0.86(+0.05%)
Dec 13, 2012
1631
1642
1617
1624
0
-10.46(-0.64%)
Dec 12, 2012
1630
1649
1620
1634
0
+11.16(+0.69%)
Dec 11, 2012
1619
1636
1612
1623
0
+10.62(+0.66%)
Dec 10, 2012
1610
1620
1606
1612
0
+0.75(+0.05%)
Dec 07, 2012
1610
1616
1596
1612
0
+5.35(+0.33%)
Dec 06, 2012
1595
1608
1587
1606
0
+9.97(+0.62%)
Dec 05, 2012
1584
1607
1574
1596
0
+15.20(+0.96%)
Dec 04, 2012
1582
1593
1572
1581
0
-15.84(-0.99%)
Nov 30, 2012
1594
1605
1587
1597
0
+2.97(+0.19%)
Nov 29, 2012
1598
1608
1581
1594
0
+2.55(+0.16%)
Nov 28, 2012
1568
1593
1555
1591
0
+16.04(+1.02%)
Nov 27, 2012
1582
1593
1570
1575
0
-6.83(-0.43%)
Nov 26, 2012
1572
1585
1570
1582
0
-2.47(-0.16%)
Nov 24, 2012
1569
1585
1564
1585
0
+0.00(+0.00%)
Nov 23, 2012
1569
1585
1564
1585
0
+23.89(+1.53%)
Nov 21, 2012
1561
1561
1561
0
+5.17(+0.33%)
Nov 20, 2012
1554
1560
1538
1556
0
-2.63(-0.17%)
Nov 19, 2012
1543
1562
1539
1558
0
+33.48(+2.20%)
Nov 16, 2012
1520
1531
1507
1525
0
+7.75(+0.51%)
Nov 15, 2012
1506
1528
1504
1517
0
+4.59(+0.30%)
Nov 14, 2012
1555
1558
1508
1512
0
-41.93(-2.70%)
Nov 13, 2012
1546
1572
1544
1554
0
-8.02(-0.51%)
Nov 12, 2012
1566
1576
1555
1562
0
-2.92(-0.19%)
Nov 09, 2012
1553
1583
1548
1565
0
+5.10(+0.33%)
Nov 08, 2012
1578
1584
1559
1560
0
-17.98(-1.14%)
Nov 07, 2012
1597
1604
1570
1578
0
-34.59(-2.14%)
Nov 06, 2012
1600
1623
1595
1613
0
+19.24(+1.21%)
Nov 05, 2012
1579
1599
1578
1594
0
+5.13(+0.32%)
Nov 02, 2012
1606
1620
1585
1588
0
-7.85(-0.49%)
Nov 01, 2012
1576
1604
1572
1596
0
+22.67(+1.44%)
Oct 31, 2012
1587
1596
1565
1574
0
-2.67(-0.17%)
Oct 26, 2012
1576
1576
1576
0
-4.36(-0.28%)
Oct 25, 2012
1591
1602
1564
1581
0
-3.11(-0.20%)
Oct 24, 2012
1591
1599
1576
1584
0
+2.75(+0.17%)
Oct 23, 2012
1585
1598
1571
1581
0
-47.53(-2.92%)
Oct 19, 2012
1655
1659
1619
1628
0
-40.34(-2.42%)
Oct 18, 2012
1665
1683
1659
1669
0
-4.43(-0.26%)
Oct 17, 2012
1666
1679
1659
1673
0
+12.20(+0.73%)
Oct 16, 2012
1663
1673
1649
1661
0
+10.71(+0.65%)
Oct 15, 2012
1642
1655
1638
1650
0
+10.63(+0.65%)
Oct 12, 2012
1646
1654
1633
1640
0
-2.40(-0.15%)
Oct 11, 2012
1648
1659
1638
1642
0
+5.17(+0.32%)
Oct 10, 2012
1649
1657
1634
1637
0
-14.05(-0.85%)
Oct 09, 2012
1674
1677
1649
1651
0
-22.75(-1.36%)
Oct 08, 2012
1668
1679
1664
1674
0
-6.97(-0.41%)
Oct 06, 2012
1680
1689
1672
1681
0
+0.00(+0.00%)
Oct 05, 2012
1680
1689
1672
1681
0
+7.96(+0.48%)
Oct 04, 2012
1673
1681
1661
1673
0
+4.04(+0.24%)
Oct 03, 2012
1666
1675
1655
1669
0
+7.03(+0.42%)
Oct 02, 2012
1672
1677
1655
1662
0
-3.20(-0.19%)
Oct 01, 2012
1657
1681
1653
1665
0
+10.54(+0.64%)
Sep 28, 2012
1655
1667
1642
1654
0
-6.01(-0.36%)
Sep 27, 2012
1641
1670
1630
1660
0
+26.40(+1.62%)
Sep 26, 2012
1637
1646
1629
1634
0
-12.06(-0.73%)
Sep 25, 2012
1659
1672
1644
1646
0
-11.03(-0.67%)
Sep 24, 2012
1657
1664
1648
1657
0
-8.18(-0.49%)
Sep 21, 2012
1672
1680
1659
1665
0
+0.92(+0.06%)
Sep 20, 2012
1655
1670
1646
1664
0
-4.31(-0.26%)
Sep 19, 2012
1663
1676
1653
1669
0
+7.74(+0.47%)
Sep 18, 2012
1650
1666
1644
1661
0
+3.59(+0.22%)
Sep 17, 2012
1651
1661
1646
1657
0
-4.27(-0.26%)
Sep 14, 2012
1657
1676
1644
1662
0
+16.34(+0.99%)
Sep 13, 2012
1621
1657
1618
1645
0
+18.56(+1.14%)
Sep 12, 2012
1619
1634
1613
1627
0
+11.81(+0.73%)
Sep 11, 2012
1607
1622
1602
1615
0
+9.65(+0.60%)
Sep 10, 2012
1612
1623
1602
1605
0
-11.94(-0.74%)
Sep 07, 2012
1607
1623
1599
1617
0
+13.92(+0.87%)
Sep 06, 2012
1577
1606
1573
1603
0
+40.39(+2.58%)
Sep 05, 2012
1562
1572
1552
1563
0
+2.30(+0.15%)
Sep 04, 2012
1572
1578
1553
1561
0
-18.32(-1.16%)
Aug 31, 2012
1579
1579
1579
0
+10.45(+0.67%)
Aug 30, 2012
1575
1581
1564
1568
0
-16.56(-1.04%)
Aug 29, 2012
1586
1594
1581
1585
0
-2.58(-0.16%)
Aug 27, 2012
1587
1597
1581
1588
0
+0.83(+0.05%)
Aug 24, 2012
1573
1593
1569
1587
0
+9.56(+0.61%)
Aug 23, 2012
1587
1591
1574
1577
0
-12.18(-0.77%)
Aug 22, 2012
1584
1596
1579
1589
0
-0.74(-0.05%)
Aug 21, 2012
1601
1608
1586
1590
0
-10.53(-0.66%)
Aug 20, 2012
1601
1610
1593
1601
0
-4.64(-0.29%)
Aug 17, 2012
1605
1610
1594
1605
0
+7.20(+0.45%)
Aug 16, 2012
1584
1604
1579
1598
0
+9.54(+0.60%)
Aug 15, 2012
1580
1593
1575
1589
0
+3.90(+0.25%)
Aug 14, 2012
1592
1597
1580
1585
0
-5.59(-0.35%)
Aug 13, 2012
1590
1595
1578
1590
0
-3.37(-0.21%)
Aug 11, 2012
1581
1595
1576
1594
0
+0.00(+0.00%)
Aug 10, 2012
1581
1595
1576
1594
0
+6.02(+0.38%)
Aug 09, 2012
1583
1594
1578
1588
0
+1.19(+0.08%)
Aug 08, 2012
1588
1595
1578
1586
0
-21.06(-1.31%)
Aug 07, 2012
1606
1615
1600
1607
0
+28.85(+1.83%)
Aug 06, 2012
1581
1595
1573
1579
0
-0.89(-0.06%)
Aug 03, 2012
1564
1585
1561
1579
0
+33.29(+2.15%)
Aug 02, 2012
1545
1559
1524
1546
0
-15.04(-0.96%)
Aug 01, 2012
1569
1576
1556
1561
0
-0.03(-0.00%)
Jul 31, 2012
1564
1575
1559
1561
0
-5.50(-0.35%)
Jul 30, 2012
1563
1577
1557
1567
0
-3.21(-0.20%)
Jul 27, 2012
1549
1577
1542
1570
0
+25.69(+1.66%)
Jul 26, 2012
1529
1564
1521
1544
0
+30.84(+2.04%)
Jul 25, 2012
1512
1525
1504
1513
0
+7.33(+0.49%)
Jul 24, 2012
1519
1523
1491
1506
0
-15.78(-1.04%)
Jul 23, 2012
1499
1528
1488
1522
0
-1.29(-0.08%)
Jul 20, 2012
1526
1550
1502
1523
0
-6.01(-0.39%)
Jul 19, 2012
1529
1538
1510
1529
0
+7.26(+0.48%)
Jul 18, 2012
1499
1526
1495
1522
0
+17.68(+1.18%)
Jul 17, 2012
1497
1514
1481
1504
0
+11.07(+0.74%)
Jul 16, 2012
1492
1499
1481
1493
0
-8.29(-0.55%)
Jul 14, 2012
1479
1508
1476
1501
0
+0.00(+0.00%)
Jul 13, 2012
1479
1508
1476
1501
0
+25.64(+1.74%)
Jul 12, 2012
1477
1488
1464
1476
0
-17.89(-1.20%)
Jul 11, 2012
1502
1508
1484
1494
0
-6.43(-0.43%)
Jul 10, 2012
1526
1533
1491
1500
0
-20.33(-1.34%)
Jul 09, 2012
1518
1526
1511
1520
0
-2.10(-0.14%)
Jul 06, 2012
1531
1538
1514
1523
0
-20.81(-1.35%)
Jul 05, 2012
1543
1554
1537
1543
0
-4.87(-0.31%)
Jul 03, 2012
1548
1548
1548
0
+5.04(+0.33%)
Jul 02, 2012
1554
1562
1527
1543
0
-15.13(-0.97%)
Jun 30, 2012
1531
1560
1530
1558
0
-2.19(-0.14%)
Jun 29, 2012
1531
1561
1530
1561
0
+51.45(+3.41%)
Jun 28, 2012
1499
1515
1487
1509
0
-3.47(-0.23%)
Jun 27, 2012
1498
1518
1496
1513
0
+18.70(+1.25%)
Jun 26, 2012
1483
1502
1475
1494
0
+11.73(+0.79%)
Jun 25, 2012
1487
1494
1471
1482
0
-26.50(-1.76%)
Jun 22, 2012
1503
1515
1491
1509
0
+15.08(+1.01%)
Jun 21, 2012
1528
1535
1490
1494
0
-35.46(-2.32%)
Jun 20, 2012
1527
1537
1514
1529
0
+1.77(+0.12%)
Jun 19, 2012
1516
1537
1514
1527
0
+20.57(+1.37%)
Jun 18, 2012
1506
1518
1498
1507
0
-7.73(-0.51%)
Jun 15, 2012
1508
1517
1496
1514
0
+16.19(+1.08%)
Jun 14, 2012
1479
1505
1472
1498
0
+18.86(+1.27%)
Jun 13, 2012
1479
1494
1468
1479
0
-11.35(-0.76%)
Jun 12, 2012
1471
1493
1465
1491
0
+22.49(+1.53%)
Jun 11, 2012
1492
1497
1466
1468
0
-12.92(-0.87%)
Jun 08, 2012
1467
1484
1461
1481
0
+10.16(+0.69%)
Jun 07, 2012
1476
1489
1463
1471
0
+12.20(+0.84%)
Jun 06, 2012
1426
1460
1421
1459
0
+43.84(+3.10%)
Jun 05, 2012
1404
1420
1400
1415
0
+5.85(+0.42%)
Jun 04, 2012
1421
1427
1398
1409
0
-17.46(-1.22%)
Jun 02, 2012
1443
1456
1419
1427
0
+0.00(+0.00%)
Jun 01, 2012
1443
1456
1419
1427
0
-42.99(-2.93%)
May 31, 2012
1465
1480
1453
1470
0
+4.49(+0.31%)
May 30, 2012
1477
1480
1462
1465
0
-25.71(-1.72%)
May 29, 2012
1481
1496
1475
1491
0
+20.07(+1.36%)
May 25, 2012
1471
1471
1471
0
-6.77(-0.46%)
May 24, 2012
1475
1486
1460
1477
0
+3.33(+0.23%)
May 23, 2012
1460
1477
1441
1474
0
+4.54(+0.31%)
May 22, 2012
1473
1483
1461
1470
0
+0.89(+0.06%)
May 21, 2012
1453
1473
1450
1469
0
+19.56(+1.35%)
May 18, 2012
1459
1470
1443
1449
0
-7.19(-0.49%)
May 17, 2012
1471
1478
1453
1456
0
-12.34(-0.84%)
May 16, 2012
1472
1490
1456
1469
0
+15.83(+1.09%)
May 15, 2012
1459
1473
1446
1453
0
-8.37(-0.57%)
May 14, 2012
1470
1478
1456
1461
0
-26.26(-1.77%)
May 11, 2012
1480
1505
1478
1487
0
-5.95(-0.40%)
May 10, 2012
1498
1506
1488
1493
0
+4.72(+0.32%)
May 09, 2012
1491
1502
1475
1489
0
-23.15(-1.53%)
May 08, 2012
1506
1518
1491
1512
0
-3.02(-0.20%)
May 07, 2012
1508
1527
1505
1515
0
-4.61(-0.30%)
May 04, 2012
1535
1538
1513
1519
0
-19.67(-1.28%)
May 03, 2012
1551
1555
1535
1539
0
-11.45(-0.74%)
May 02, 2012
1545
1553
1535
1551
0
-3.04(-0.20%)
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.