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
Regional - Southeast Banks Sector
(CIX:
MSECTOR413
)
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 (%)
May 31, 2013
1450
1462
1426
1428
0
-28.32(-1.94%)
May 30, 2013
1436
1468
1438
1457
0
+15.33(+1.06%)
May 29, 2013
1428
1455
1427
1441
0
-6.22(-0.43%)
May 28, 2013
1433
1463
1435
1447
0
+20.94(+1.47%)
May 24, 2013
1427
1427
1427
0
+9.97(+0.70%)
May 23, 2013
1407
1427
1390
1417
0
-5.35(-0.38%)
May 22, 2013
1432
1468
1414
1422
0
-21.17(-1.47%)
May 21, 2013
1442
1454
1435
1443
0
-1.54(-0.11%)
May 20, 2013
1418
1451
1423
1445
0
+16.59(+1.16%)
May 17, 2013
1419
1434
1413
1428
0
+15.48(+1.10%)
May 16, 2013
29867
1435
1403
1413
0
-11.94(-0.84%)
May 15, 2013
1392
1433
1402
1424
0
+34.48(+2.48%)
May 13, 2013
1386
1399
1377
1390
0
+5.07(+0.37%)
May 10, 2013
1372
1394
1371
1385
0
+3.79(+0.27%)
May 09, 2013
1376
1395
1375
1381
0
-4.64(-0.33%)
May 08, 2013
1363
1391
1369
1386
0
+6.13(+0.44%)
May 07, 2013
1363
1386
1358
1380
0
+15.09(+1.11%)
May 06, 2013
1342
1368
1343
1365
0
+16.36(+1.21%)
May 03, 2013
1335
1354
1329
1348
0
+20.15(+1.52%)
May 02, 2013
1313
1341
1313
1328
0
+10.24(+0.78%)
May 01, 2013
1324
1344
1314
1318
0
-22.47(-1.68%)
Apr 30, 2013
1329
1345
1323
1340
0
+4.87(+0.36%)
Apr 29, 2013
1324
1342
1325
1335
0
+7.17(+0.54%)
Apr 26, 2013
1329
1338
1313
1328
0
-14.25(-1.06%)
Apr 25, 2013
1338
1356
1331
1342
0
+8.09(+0.61%)
Apr 24, 2013
1315
1339
1305
1334
0
+21.49(+1.64%)
Apr 23, 2013
1298
1323
1290
1313
0
+33.39(+2.61%)
Apr 22, 2013
1290
1296
1264
1280
0
-6.58(-0.51%)
Apr 19, 2013
1262
1292
1259
1286
0
+16.85(+1.33%)
Apr 18, 2013
1269
1291
1260
1269
0
-13.13(-1.02%)
Apr 17, 2013
1282
1301
1269
1282
0
-21.80(-1.67%)
Apr 16, 2013
1289
1308
1285
1304
0
+24.83(+1.94%)
Apr 15, 2013
1315
1324
1276
1279
0
-43.90(-3.32%)
Apr 12, 2013
1312
1340
1316
1323
0
-14.06(-1.05%)
Apr 11, 2013
1340
1347
1327
1337
0
-6.45(-0.48%)
Apr 10, 2013
1318
1349
1324
1344
0
+20.37(+1.54%)
Apr 09, 2013
1318
1336
1312
1323
0
-3.22(-0.24%)
Apr 08, 2013
1304
1329
1300
1327
0
+7.80(+0.59%)
Apr 05, 2013
1286
1325
1291
1319
0
-0.87(-0.07%)
Apr 04, 2013
1302
1324
1301
1320
0
+12.31(+0.94%)
Apr 03, 2013
1315
1335
1300
1307
0
-25.28(-1.90%)
Apr 02, 2013
1341
1350
1325
1333
0
-3.34(-0.25%)
Apr 01, 2013
1351
1365
1325
1336
0
-24.45(-1.80%)
Mar 28, 2013
1360
1360
1360
0
-3.23(-0.24%)
Mar 27, 2013
1354
1369
1348
1364
0
-8.91(-0.65%)
Mar 26, 2013
1371
1379
1359
1373
0
+4.58(+0.33%)
Mar 25, 2013
1362
1377
1353
1368
0
+7.63(+0.56%)
Mar 22, 2013
1355
1370
1351
1360
0
+3.56(+0.26%)
Mar 21, 2013
1359
1374
1351
1357
0
-17.86(-1.30%)
Mar 20, 2013
1357
1380
1360
1375
0
+13.65(+1.00%)
Mar 19, 2013
1350
1370
1349
1361
0
+4.72(+0.35%)
Mar 18, 2013
1345
1369
1346
1356
0
-12.96(-0.95%)
Mar 15, 2013
1361
1378
1357
1369
0
+5.47(+0.40%)
Mar 14, 2013
1349
1368
1345
1364
0
+9.31(+0.69%)
Mar 13, 2013
1342
1359
1332
1354
0
+12.11(+0.90%)
Mar 12, 2013
1349
1362
1338
1342
0
-17.15(-1.26%)
Mar 11, 2013
1333
1366
1342
1360
0
+10.08(+0.75%)
Mar 08, 2013
1358
1372
1335
1349
0
-3.23(-0.24%)
Mar 07, 2013
1324
1357
1330
1353
0
+21.78(+1.64%)
Mar 06, 2013
1314
1346
1320
1331
0
+11.29(+0.86%)
Mar 05, 2013
1315
1332
1310
1320
0
+9.88(+0.75%)
Mar 04, 2013
1284
1316
1285
1310
0
+13.44(+1.04%)
Mar 01, 2013
1266
1301
1268
1296
0
+6.72(+0.52%)
Feb 28, 2013
1283
1303
1278
1290
0
+3.75(+0.29%)
Feb 27, 2013
1266
1294
1266
1286
0
+13.77(+1.08%)
Feb 26, 2013
1271
1285
1259
1272
0
-33.31(-2.55%)
Feb 22, 2013
1296
1309
1288
1305
0
+19.36(+1.51%)
Feb 21, 2013
1299
1311
1278
1286
0
-15.42(-1.18%)
Feb 20, 2013
1312
1330
1299
1301
0
-15.77(-1.20%)
Feb 15, 2013
1317
1317
1317
0
-3.04(-0.23%)
Feb 14, 2013
1303
1326
1311
1320
0
+1.38(+0.10%)
Feb 13, 2013
1322
1331
1310
1319
0
-3.38(-0.26%)
Feb 12, 2013
1312
1327
1308
1322
0
+8.59(+0.65%)
Feb 11, 2013
1301
1319
1301
1314
0
+4.54(+0.35%)
Feb 08, 2013
1298
1315
1301
1309
0
+1.96(+0.15%)
Feb 07, 2013
1300
1317
1295
1307
0
-1.00(-0.08%)
Feb 06, 2013
1296
1314
1292
1308
0
+22.17(+1.72%)
Feb 04, 2013
1281
1300
1277
1286
0
-15.33(-1.18%)
Feb 01, 2013
1289
1311
1286
1301
0
+16.60(+1.29%)
Jan 31, 2013
1261
1292
1262
1285
0
+0.63(+0.05%)
Jan 30, 2013
1275
1296
1267
1284
0
+1.69(+0.13%)
Jan 29, 2013
1276
1288
1271
1282
0
+3.49(+0.27%)
Jan 28, 2013
1273
1290
1261
1279
0
+0.40(+0.03%)
Jan 25, 2013
1285
1295
1264
1278
0
-4.34(-0.34%)
Jan 24, 2013
1275
1295
1269
1283
0
+0.38(+0.03%)
Jan 23, 2013
1292
1304
1276
1282
0
-13.63(-1.05%)
Jan 22, 2013
1264
1301
1266
1296
0
+28.41(+2.24%)
Jan 18, 2013
1268
1268
1268
0
-6.40(-0.50%)
Jan 17, 2013
1265
1286
1255
1274
0
+12.97(+1.03%)
Jan 16, 2013
1247
1272
1247
1261
0
+7.63(+0.61%)
Jan 15, 2013
1237
1258
1232
1253
0
+9.43(+0.76%)
Jan 14, 2013
1237
1253
1232
1244
0
-0.11(-0.01%)
Jan 12, 2013
1245
1259
1228
1244
0
+0.00(+0.00%)
Jan 11, 2013
1245
1259
1228
1244
0
-12.22(-0.97%)
Jan 10, 2013
1245
1265
1243
1256
0
+4.73(+0.38%)
Jan 09, 2013
1256
1274
1245
1252
0
-12.58(-1.00%)
Jan 08, 2013
1258
1277
1250
1264
0
-6.74(-0.53%)
Jan 07, 2013
1282
1286
1262
1271
0
-14.70(-1.14%)
Jan 04, 2013
1266
1289
1258
1286
0
+24.03(+1.90%)
Jan 03, 2013
1259
1268
1244
1262
0
+3.38(+0.27%)
Jan 02, 2013
1234
1261
1225
1258
0
+37.71(+3.09%)
Dec 31, 2012
1221
1221
1221
0
+23.15(+1.93%)
Dec 28, 2012
1198
1212
1192
1197
0
-8.24(-0.68%)
Dec 27, 2012
1214
1219
1186
1206
0
-7.61(-0.63%)
Dec 26, 2012
1207
1225
1206
1213
0
-0.55(-0.05%)
Dec 24, 2012
1214
1214
1214
0
-9.63(-0.79%)
Dec 21, 2012
1212
1235
1208
1223
0
-12.14(-0.98%)
Dec 20, 2012
1211
1240
1214
1236
0
+14.03(+1.15%)
Dec 19, 2012
1222
1237
1212
1222
0
-0.36(-0.03%)
Dec 18, 2012
1200
1226
1196
1222
0
+23.87(+1.99%)
Dec 17, 2012
1172
1201
1171
1198
0
+28.11(+2.40%)
Dec 14, 2012
1164
1182
1166
1170
0
-4.54(-0.39%)
Dec 13, 2012
1174
1187
1166
1174
0
-5.42(-0.46%)
Dec 12, 2012
1183
1199
1173
1180
0
-2.61(-0.22%)
Dec 11, 2012
1174
1190
1169
1182
0
+10.62(+0.91%)
Dec 10, 2012
1156
1180
1157
1172
0
+5.45(+0.47%)
Dec 07, 2012
1166
1175
1155
1166
0
+4.02(+0.35%)
Dec 06, 2012
1165
1175
1152
1162
0
-2.25(-0.19%)
Dec 05, 2012
1155
1174
1147
1165
0
+10.07(+0.87%)
Dec 04, 2012
1161
1171
1142
1155
0
-15.40(-1.32%)
Nov 30, 2012
1176
1181
1160
1170
0
-4.61(-0.39%)
Nov 29, 2012
1162
1184
1165
1175
0
+7.20(+0.62%)
Nov 28, 2012
1148
1171
1142
1167
0
+1.82(+0.16%)
Nov 27, 2012
1159
1186
1161
1166
0
-7.93(-0.68%)
Nov 26, 2012
1163
1182
1159
1173
0
-7.66(-0.65%)
Nov 24, 2012
1141
1182
1157
1181
0
+0.00(+0.00%)
Nov 23, 2012
1141
1182
1157
1181
0
+22.31(+1.93%)
Nov 21, 2012
1159
1159
1159
0
-3.62(-0.31%)
Nov 20, 2012
1142
1169
1139
1162
0
+11.29(+0.98%)
Nov 19, 2012
1125
1157
1134
1151
0
+25.15(+2.23%)
Nov 16, 2012
1101
1136
1103
1126
0
+9.18(+0.82%)
Nov 15, 2012
1107
1133
1104
1117
0
+1.13(+0.10%)
Nov 14, 2012
1126
1146
1112
1116
0
-19.94(-1.76%)
Nov 13, 2012
1139
1162
1133
1136
0
-16.97(-1.47%)
Nov 12, 2012
1147
1163
1137
1153
0
+10.53(+0.92%)
Nov 09, 2012
1132
1157
1128
1142
0
+8.42(+0.74%)
Nov 08, 2012
1149
1170
1131
1134
0
-20.17(-1.75%)
Nov 07, 2012
1167
1189
1150
1154
0
-47.51(-3.95%)
Nov 06, 2012
1175
1208
1175
1201
0
+26.38(+2.25%)
Nov 05, 2012
1173
1182
1160
1175
0
-4.44(-0.38%)
Nov 02, 2012
1187
1205
1174
1179
0
-14.94(-1.25%)
Nov 01, 2012
1163
1201
1166
1194
0
+15.99(+1.36%)
Oct 31, 2012
1169
1189
1156
1178
0
+1.96(+0.17%)
Oct 26, 2012
1176
1176
1176
0
-5.32(-0.45%)
Oct 25, 2012
1162
1187
1158
1182
0
+17.73(+1.52%)
Oct 24, 2012
1163
1184
1151
1164
0
+0.90(+0.08%)
Oct 23, 2012
1148
1177
1142
1163
0
-36.17(-3.02%)
Oct 19, 2012
1207
1217
1180
1199
0
-14.67(-1.21%)
Oct 18, 2012
1217
1233
1204
1214
0
-1.66(-0.14%)
Oct 17, 2012
1192
1226
1196
1216
0
+16.69(+1.39%)
Oct 16, 2012
1214
1235
1191
1199
0
-26.58(-2.17%)
Oct 15, 2012
1217
1234
1206
1225
0
+9.45(+0.78%)
Oct 12, 2012
1234
1253
1210
1216
0
-43.99(-3.49%)
Oct 11, 2012
1255
1270
1253
1260
0
+8.59(+0.69%)
Oct 10, 2012
1227
1259
1236
1251
0
+11.16(+0.90%)
Oct 09, 2012
1241
1259
1234
1240
0
-12.60(-1.01%)
Oct 08, 2012
1241
1266
1245
1253
0
-8.79(-0.70%)
Oct 06, 2012
1264
1280
1253
1262
0
+0.00(+0.00%)
Oct 05, 2012
1251
1280
1253
1262
0
+7.54(+0.60%)
Oct 04, 2012
1230
1265
1233
1254
0
+19.06(+1.54%)
Oct 03, 2012
1208
1252
1221
1235
0
+6.51(+0.53%)
Oct 02, 2012
1232
1237
1218
1229
0
+3.99(+0.33%)
Oct 01, 2012
1236
1247
1218
1225
0
-3.22(-0.26%)
Sep 28, 2012
1227
1242
1223
1228
0
-14.15(-1.14%)
Sep 27, 2012
1224
1251
1226
1242
0
+21.21(+1.74%)
Sep 26, 2012
1206
1237
1212
1221
0
-8.48(-0.69%)
Sep 25, 2012
1242
1266
1227
1229
0
-25.39(-2.02%)
Sep 24, 2012
1221
1267
1241
1255
0
-2.79(-0.22%)
Sep 21, 2012
1264
1283
1253
1257
0
-4.05(-0.32%)
Sep 20, 2012
1235
1269
1239
1261
0
-10.67(-0.84%)
Sep 19, 2012
1242
1282
1244
1272
0
+23.38(+1.87%)
Sep 18, 2012
1246
1263
1238
1249
0
-5.46(-0.44%)
Sep 17, 2012
1267
1278
1246
1254
0
-23.91(-1.87%)
Sep 14, 2012
1265
1291
1257
1278
0
+15.81(+1.25%)
Sep 13, 2012
1226
1270
1220
1262
0
+31.23(+2.54%)
Sep 12, 2012
1226
1242
1220
1231
0
+2.89(+0.24%)
Sep 11, 2012
1226
1243
1215
1228
0
-0.99(-0.08%)
Sep 10, 2012
1226
1247
1224
1229
0
+0.74(+0.06%)
Sep 07, 2012
1223
1237
1213
1228
0
+11.40(+0.94%)
Sep 06, 2012
1187
1222
1190
1217
0
+31.47(+2.65%)
Sep 05, 2012
1172
1193
1175
1186
0
+0.28(+0.02%)
Sep 04, 2012
1160
1189
1166
1185
0
+11.28(+0.96%)
Aug 31, 2012
1174
1174
1174
0
-7.28(-0.62%)
Aug 30, 2012
1171
1189
1172
1181
0
-10.62(-0.89%)
Aug 29, 2012
1167
1202
1179
1192
0
+7.31(+0.62%)
Aug 27, 2012
1176
1200
1176
1185
0
-2.23(-0.19%)
Aug 24, 2012
1143
1194
1163
1187
0
+16.19(+1.38%)
Aug 23, 2012
1173
1189
1165
1171
0
-14.23(-1.20%)
Aug 22, 2012
1170
1197
1174
1185
0
-2.50(-0.21%)
Aug 21, 2012
1179
1210
1182
1187
0
-7.15(-0.60%)
Aug 20, 2012
1175
1202
1184
1194
0
-1.29(-0.11%)
Aug 17, 2012
1179
1198
1182
1196
0
+8.07(+0.68%)
Aug 16, 2012
1163
1193
1168
1188
0
+9.98(+0.85%)
Aug 15, 2012
1161
1182
1165
1178
0
+4.78(+0.41%)
Aug 14, 2012
1164
1188
1164
1173
0
+2.34(+0.20%)
Aug 13, 2012
1148
1174
1151
1171
0
+2.09(+0.18%)
Aug 11, 2012
1162
1172
1155
1168
0
+0.00(+0.00%)
Aug 10, 2012
1162
1172
1155
1168
0
-0.55(-0.05%)
Aug 09, 2012
1152
1178
1158
1169
0
-2.48(-0.21%)
Aug 08, 2012
1153
1182
1162
1172
0
-1.18(-0.10%)
Aug 07, 2012
1163
1189
1163
1173
0
+3.94(+0.34%)
Aug 06, 2012
1153
1183
1164
1169
0
+3.15(+0.27%)
Aug 03, 2012
1142
1174
1139
1166
0
+35.08(+3.10%)
Aug 02, 2012
1128
1150
1121
1131
0
-16.16(-1.41%)
Aug 01, 2012
1156
1179
1144
1147
0
-19.97(-1.71%)
Jul 31, 2012
1152
1181
1159
1167
0
-2.36(-0.20%)
Jul 30, 2012
1158
1183
1164
1169
0
-5.54(-0.47%)
Jul 27, 2012
1151
1188
1145
1175
0
+13.21(+1.14%)
Jul 26, 2012
1161
1177
1148
1161
0
+7.08(+0.61%)
Jul 25, 2012
1136
1168
1134
1154
0
+15.23(+1.34%)
Jul 24, 2012
1122
1160
1124
1139
0
+13.05(+1.16%)
Jul 23, 2012
1103
1135
1108
1126
0
-12.93(-1.14%)
Jul 20, 2012
1134
1166
1131
1139
0
-25.86(-2.22%)
Jul 19, 2012
1172
1188
1156
1165
0
-14.59(-1.24%)
Jul 18, 2012
1172
1195
1169
1179
0
-8.08(-0.68%)
Jul 17, 2012
1168
1194
1161
1187
0
+19.91(+1.71%)
Jul 16, 2012
1150
1178
1160
1168
0
-7.30(-0.62%)
Jul 14, 2012
1138
1179
1143
1175
0
+0.00(+0.00%)
Jul 13, 2012
1138
1179
1143
1175
0
+31.97(+2.80%)
Jul 12, 2012
1138
1151
1128
1143
0
-5.02(-0.44%)
Jul 11, 2012
1135
1154
1129
1148
0
+13.95(+1.23%)
Jul 10, 2012
1150
1160
1123
1134
0
-14.56(-1.27%)
Jul 09, 2012
1143
1160
1132
1149
0
-6.71(-0.58%)
Jul 06, 2012
1140
1164
1142
1155
0
-8.50(-0.73%)
Jul 05, 2012
1151
1180
1158
1164
0
-12.66(-1.08%)
Jul 03, 2012
1176
1176
1176
0
+8.33(+0.71%)
Jul 02, 2012
1149
1170
1142
1168
0
+16.69(+1.45%)
Jun 30, 2012
1146
1160
1137
1151
0
-0.97(-0.08%)
Jun 29, 2012
1146
1160
1137
1152
0
+27.13(+2.41%)
Jun 28, 2012
1088
1130
1090
1125
0
+8.73(+0.78%)
Jun 27, 2012
1096
1120
1091
1116
0
+15.74(+1.43%)
Jun 26, 2012
1089
1118
1083
1101
0
+3.78(+0.34%)
Jun 25, 2012
1099
1113
1088
1097
0
-28.59(-2.54%)
Jun 22, 2012
1092
1133
1103
1126
0
+22.75(+2.06%)
Jun 21, 2012
1136
1144
1098
1103
0
-32.77(-2.89%)
Jun 20, 2012
1125
1145
1120
1136
0
-1.16(-0.10%)
Jun 19, 2012
1118
1146
1115
1137
0
+18.73(+1.68%)
Jun 18, 2012
1090
1125
1093
1118
0
+12.10(+1.09%)
Jun 15, 2012
1084
1110
1082
1106
0
+15.62(+1.43%)
Jun 14, 2012
1067
1096
1068
1090
0
+19.95(+1.86%)
Jun 13, 2012
1055
1089
1058
1070
0
-2.06(-0.19%)
Jun 12, 2012
1056
1077
1043
1072
0
+17.85(+1.69%)
Jun 11, 2012
1086
1097
1053
1055
0
-25.78(-2.39%)
Jun 08, 2012
1062
1086
1049
1080
0
+11.76(+1.10%)
Jun 07, 2012
1060
1087
1056
1069
0
+13.09(+1.24%)
Jun 06, 2012
1027
1059
1026
1055
0
+29.25(+2.85%)
Jun 05, 2012
1015
1038
1012
1026
0
+5.15(+0.50%)
Jun 04, 2012
1043
1055
1010
1021
0
-31.22(-2.97%)
Jun 02, 2012
1064
1086
1047
1052
0
+0.00(+0.00%)
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.