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
Application Software Sector
(CIX:
MSECTOR821
)
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 24, 2011
1322
1331
1313
1318
0
-2.83(-0.21%)
May 23, 2011
1327
1334
1312
1321
0
-33.31(-2.46%)
May 20, 2011
1362
1371
1347
1354
0
-12.83(-0.94%)
May 19, 2011
1360
1373
1351
1367
0
+11.83(+0.87%)
May 18, 2011
1346
1362
1335
1355
0
+6.52(+0.48%)
May 17, 2011
1343
1359
1336
1349
0
-5.07(-0.37%)
May 16, 2011
1374
1383
1349
1354
0
-27.32(-1.98%)
May 13, 2011
1397
1403
1376
1381
0
-21.49(-1.53%)
May 12, 2011
1383
1405
1375
1402
0
+15.31(+1.10%)
May 11, 2011
1404
1410
1377
1387
0
-18.67(-1.33%)
May 10, 2011
1393
1412
1385
1406
0
+9.97(+0.71%)
May 09, 2011
1386
1404
1380
1396
0
+10.02(+0.72%)
May 06, 2011
1397
1410
1380
1386
0
+4.75(+0.34%)
May 05, 2011
1393
1403
1374
1381
0
-18.08(-1.29%)
May 04, 2011
1410
1421
1387
1399
0
-10.03(-0.71%)
May 03, 2011
1411
1419
1395
1409
0
-1.32(-0.09%)
May 02, 2011
1407
1422
1399
1410
0
-1.09(-0.08%)
Apr 29, 2011
1417
1430
1387
1412
0
-5.09(-0.36%)
Apr 28, 2011
1408
1424
1399
1417
0
-6.00(-0.42%)
Apr 27, 2011
1413
1424
1403
1423
0
+11.89(+0.84%)
Apr 26, 2011
1398
1422
1392
1411
0
+15.08(+1.08%)
Apr 25, 2011
1392
1399
1384
1396
0
+3.16(+0.23%)
Apr 21, 2011
1391
1404
1378
1393
0
+6.23(+0.45%)
Apr 20, 2011
1381
1397
1374
1386
0
+26.98(+1.98%)
Apr 19, 2011
1353
1364
1347
1359
0
+3.29(+0.24%)
Apr 18, 2011
1356
1367
1336
1356
0
-18.72(-1.36%)
Apr 15, 2011
1372
1382
1360
1375
0
+5.14(+0.38%)
Apr 14, 2011
1357
1373
1347
1370
0
-0.65(-0.05%)
Apr 13, 2011
1369
1382
1363
1370
0
+7.74(+0.57%)
Apr 12, 2011
1371
1375
1355
1363
0
-17.55(-1.27%)
Apr 11, 2011
1381
1390
1371
1380
0
+2.23(+0.16%)
Apr 08, 2011
1387
1391
1370
1378
0
-4.06(-0.29%)
Apr 07, 2011
1379
1391
1369
1382
0
+3.20(+0.23%)
Apr 06, 2011
1385
1394
1369
1379
0
+1.92(+0.14%)
Apr 05, 2011
1380
1393
1371
1377
0
+3.51(+0.26%)
Apr 04, 2011
1370
1381
1366
1373
0
+4.61(+0.34%)
Apr 01, 2011
1362
1374
1354
1369
0
+14.28(+1.05%)
Mar 31, 2011
1351
1365
1344
1354
0
+1.27(+0.09%)
Mar 30, 2011
1353
1362
1347
1353
0
+5.55(+0.41%)
Mar 29, 2011
1331
1350
1328
1348
0
+12.85(+0.96%)
Mar 28, 2011
1346
1350
1331
1335
0
-7.15(-0.53%)
Mar 25, 2011
1363
1373
1338
1342
0
+3.95(+0.30%)
Mar 24, 2011
1322
1343
1315
1338
0
+27.41(+2.09%)
Mar 23, 2011
1299
1319
1289
1310
0
+8.56(+0.66%)
Mar 22, 2011
1305
1313
1297
1302
0
-6.00(-0.46%)
Mar 21, 2011
1308
1321
1300
1308
0
+25.67(+2.00%)
Mar 18, 2011
1293
1301
1278
1282
0
+9.92(+0.78%)
Mar 17, 2011
1285
1294
1267
1272
0
+7.57(+0.60%)
Mar 16, 2011
1287
1297
1253
1265
0
-33.55(-2.58%)
Mar 15, 2011
1276
1310
1267
1298
0
-20.80(-1.58%)
Mar 14, 2011
1313
1327
1303
1319
0
-6.08(-0.46%)
Mar 11, 2011
1315
1337
1305
1325
0
+6.23(+0.47%)
Mar 10, 2011
1333
1339
1311
1319
0
-27.70(-2.06%)
Mar 09, 2011
1343
1356
1333
1347
0
-1.02(-0.08%)
Mar 08, 2011
1335
1356
1328
1348
0
+12.73(+0.95%)
Mar 07, 2011
1361
1367
1325
1335
0
-18.34(-1.36%)
Mar 04, 2011
1365
1369
1340
1353
0
-10.71(-0.79%)
Mar 03, 2011
1355
1372
1351
1364
0
+22.49(+1.68%)
Mar 02, 2011
1332
1354
1330
1342
0
+6.89(+0.52%)
Mar 01, 2011
1369
1376
1332
1335
0
-30.86(-2.26%)
Feb 28, 2011
1371
1380
1358
1366
0
+2.28(+0.17%)
Feb 25, 2011
1357
1375
1348
1363
0
+9.61(+0.71%)
Feb 24, 2011
1347
1365
1334
1354
0
+5.73(+0.43%)
Feb 23, 2011
1355
1367
1340
1348
0
-9.01(-0.66%)
Feb 22, 2011
1377
1391
1354
1357
0
-35.30(-2.54%)
Feb 18, 2011
1392
1392
1392
0
+7.62(+0.55%)
Feb 17, 2011
1376
1392
1370
1385
0
+4.50(+0.33%)
Feb 16, 2011
1373
1384
1359
1380
0
+11.24(+0.82%)
Feb 15, 2011
1376
1385
1364
1369
0
-16.91(-1.22%)
Feb 14, 2011
1383
1392
1375
1386
0
-1.25(-0.09%)
Feb 11, 2011
1390
1402
1373
1387
0
+0.60(+0.04%)
Feb 10, 2011
1382
1398
1366
1386
0
-2.20(-0.16%)
Feb 09, 2011
1395
1400
1381
1389
0
-10.47(-0.75%)
Feb 08, 2011
1393
1403
1385
1399
0
+4.12(+0.30%)
Feb 07, 2011
1380
1403
1377
1395
0
+15.80(+1.15%)
Feb 04, 2011
1380
1387
1368
1379
0
-1.05(-0.08%)
Feb 03, 2011
1386
1391
1369
1380
0
-9.29(-0.67%)
Feb 02, 2011
1387
1401
1383
1389
0
-0.66(-0.05%)
Feb 01, 2011
1367
1395
1362
1390
0
+29.67(+2.18%)
Jan 31, 2011
1358
1368
1348
1360
0
+2.76(+0.20%)
Jan 28, 2011
1405
1409
1346
1358
0
-40.22(-2.88%)
Jan 27, 2011
1390
1415
1377
1398
0
+10.23(+0.74%)
Jan 26, 2011
1377
1397
1372
1388
0
+14.36(+1.05%)
Jan 25, 2011
1368
1379
1360
1373
0
-3.65(-0.27%)
Jan 24, 2011
1367
1385
1359
1377
0
+11.04(+0.81%)
Jan 21, 2011
1377
1382
1363
1366
0
-8.28(-0.60%)
Jan 20, 2011
1368
1382
1354
1374
0
+3.33(+0.24%)
Jan 19, 2011
1370
1380
1360
1371
0
-5.12(-0.37%)
Jan 18, 2011
1359
1380
1357
1376
0
+14.87(+1.09%)
Jan 14, 2011
1361
1361
1361
0
+2.52(+0.19%)
Jan 13, 2011
1353
1368
1341
1359
0
+4.11(+0.30%)
Jan 12, 2011
1346
1361
1340
1355
0
+12.81(+0.95%)
Jan 11, 2011
1343
1348
1335
1342
0
+1.54(+0.11%)
Jan 10, 2011
1334
1348
1328
1340
0
-8.03(-0.60%)
Jan 07, 2011
1352
1359
1336
1348
0
-8.62(-0.64%)
Jan 06, 2011
1341
1361
1332
1357
0
+16.97(+1.27%)
Jan 05, 2011
1334
1346
1328
1340
0
-7.43(-0.55%)
Jan 04, 2011
1345
1355
1334
1347
0
-0.61(-0.05%)
Jan 03, 2011
1344
1358
1341
1348
0
+10.55(+0.79%)
Dec 31, 2010
1332
1340
1324
1337
0
+1.48(+0.11%)
Dec 30, 2010
1339
1347
1332
1336
0
-7.52(-0.56%)
Dec 29, 2010
1340
1350
1338
1343
0
+0.13(+0.01%)
Dec 28, 2010
1344
1352
1338
1343
0
-3.79(-0.28%)
Dec 27, 2010
1341
1353
1333
1347
0
-2.28(-0.17%)
Dec 23, 2010
1339
1354
1338
1349
0
+1.50(+0.11%)
Dec 22, 2010
1343
1357
1339
1348
0
+0.06(+0.00%)
Dec 21, 2010
1341
1355
1337
1348
0
+11.12(+0.83%)
Dec 20, 2010
1338
1347
1324
1337
0
-0.50(-0.04%)
Dec 17, 2010
1343
1354
1331
1337
0
+14.50(+1.10%)
Dec 16, 2010
1318
1330
1310
1323
0
+4.81(+0.36%)
Dec 15, 2010
1313
1329
1307
1318
0
+1.20(+0.09%)
Dec 14, 2010
1307
1325
1304
1317
0
+14.50(+1.11%)
Dec 10, 2010
1289
1305
1286
1302
0
+15.57(+1.21%)
Dec 09, 2010
1291
1298
1278
1287
0
-2.96(-0.23%)
Dec 08, 2010
1278
1292
1274
1290
0
+10.81(+0.85%)
Dec 07, 2010
1286
1294
1276
1279
0
+5.24(+0.41%)
Dec 06, 2010
1274
1281
1267
1273
0
-5.26(-0.41%)
Dec 03, 2010
1262
1282
1260
1279
0
+16.29(+1.29%)
Dec 02, 2010
1240
1267
1237
1262
0
+27.26(+2.21%)
Dec 01, 2010
1221
1243
1217
1235
0
+31.34(+2.60%)
Nov 30, 2010
1197
1212
1192
1204
0
-7.43(-0.61%)
Nov 29, 2010
1206
1217
1193
1211
0
-5.33(-0.44%)
Nov 26, 2010
1215
1224
1209
1217
0
-5.42(-0.44%)
Nov 24, 2010
1215
1222
1222
1222
0
+14.20(+1.18%)
Nov 23, 2010
1227
1231
1202
1208
0
-28.75(-2.32%)
Nov 22, 2010
1230
1239
1221
1237
0
+0.44(+0.04%)
Nov 19, 2010
1241
1245
1230
1236
0
-6.32(-0.51%)
Nov 18, 2010
1240
1255
1234
1242
0
+14.98(+1.22%)
Nov 17, 2010
1229
1240
1219
1227
0
-0.30(-0.02%)
Nov 16, 2010
1241
1244
1221
1228
0
-24.99(-1.99%)
Nov 15, 2010
1257
1267
1249
1253
0
-2.07(-0.16%)
Nov 12, 2010
1264
1268
1246
1255
0
-16.29(-1.28%)
Nov 11, 2010
1264
1273
1246
1271
0
-8.77(-0.69%)
Nov 10, 2010
1278
1286
1267
1280
0
-0.70(-0.05%)
Nov 09, 2010
1283
1295
1272
1281
0
-2.64(-0.21%)
Nov 08, 2010
1277
1291
1272
1283
0
-3.90(-0.30%)
Nov 05, 2010
1294
1301
1275
1287
0
-11.59(-0.89%)
Nov 04, 2010
1303
1311
1286
1299
0
+11.16(+0.87%)
Nov 03, 2010
1300
1304
1278
1288
0
-11.89(-0.92%)
Nov 02, 2010
1290
1303
1285
1299
0
+19.41(+1.52%)
Nov 01, 2010
1284
1295
1270
1280
0
+2.19(+0.17%)
Oct 29, 2010
1286
1297
1270
1278
0
+10.39(+0.82%)
Oct 28, 2010
1259
1273
1245
1267
0
+14.04(+1.12%)
Oct 27, 2010
1243
1259
1235
1253
0
+10.88(+0.88%)
Oct 25, 2010
1247
1255
1239
1243
0
-4.38(-0.35%)
Oct 22, 2010
1243
1252
1234
1247
0
+8.74(+0.71%)
Oct 21, 2010
1238
1249
1224
1238
0
+6.10(+0.50%)
Oct 20, 2010
1233
1244
1224
1232
0
+1.83(+0.15%)
Oct 19, 2010
1232
1242
1216
1230
0
-24.43(-1.95%)
Oct 18, 2010
1243
1259
1236
1255
0
+8.34(+0.67%)
Oct 15, 2010
1238
1251
1226
1246
0
+13.46(+1.09%)
Oct 14, 2010
1238
1243
1222
1233
0
-3.76(-0.30%)
Oct 13, 2010
1220
1248
1204
1237
0
+24.21(+2.00%)
Oct 12, 2010
1201
1216
1190
1212
0
+25.41(+2.14%)
Oct 11, 2010
1176
1197
1182
1187
0
-1.95(-0.16%)
Oct 08, 2010
1170
1194
1172
1189
0
+4.79(+0.40%)
Oct 07, 2010
1168
1196
1170
1184
0
+7.82(+0.66%)
Oct 06, 2010
1158
1187
1162
1176
0
+2.51(+0.21%)
Oct 05, 2010
1150
1178
1158
1174
0
+20.70(+1.80%)
Oct 04, 2010
1144
1165
1148
1153
0
-19.68(-1.68%)
Oct 01, 2010
1165
1190
1167
1173
0
+9.04(+0.78%)
Sep 30, 2010
1159
1183
1157
1164
0
-24.58(-2.07%)
Sep 29, 2010
1157
1195
1181
1188
0
-5.22(-0.44%)
Sep 28, 2010
1162
1203
1177
1194
0
+2.33(+0.20%)
Sep 27, 2010
1161
1202
1185
1191
0
-2.75(-0.23%)
Sep 24, 2010
1161
1202
1183
1194
0
+12.55(+1.06%)
Sep 23, 2010
1148
1194
1176
1181
0
-5.26(-0.44%)
Sep 22, 2010
1154
1201
1172
1187
0
-16.55(-1.38%)
Sep 21, 2010
1183
1219
1197
1203
0
-13.17(-1.08%)
Sep 20, 2010
1174
1221
1199
1216
0
+2.82(+0.23%)
Sep 17, 2010
1171
1225
1195
1214
0
+25.10(+2.11%)
Sep 15, 2010
1147
1192
1173
1189
0
+6.95(+0.59%)
Sep 14, 2010
1143
1194
1172
1182
0
+6.78(+0.58%)
Sep 13, 2010
1120
1184
1150
1175
0
+35.09(+3.08%)
Sep 10, 2010
1101
1147
1128
1140
0
+1.66(+0.15%)
Sep 09, 2010
1109
1148
1133
1138
0
+10.83(+0.96%)
Sep 08, 2010
1096
1137
1119
1127
0
-0.41(-0.04%)
Sep 07, 2010
1104
1143
1122
1128
0
+5.30(+0.47%)
Sep 03, 2010
1122
1122
1122
0
+15.89(+1.44%)
Sep 02, 2010
1072
1111
1096
1106
0
+3.18(+0.29%)
Sep 01, 2010
1055
1107
1085
1103
0
+26.81(+2.49%)
Aug 31, 2010
1047
1086
1069
1076
0
-6.55(-0.60%)
Aug 30, 2010
1058
1098
1081
1083
0
-15.70(-1.43%)
Aug 27, 2010
1061
1103
1076
1099
0
+7.84(+0.72%)
Aug 26, 2010
1067
1108
1087
1091
0
-7.31(-0.67%)
Aug 25, 2010
1058
1104
1084
1098
0
+1.84(+0.17%)
Aug 24, 2010
1066
1110
1092
1096
0
-12.54(-1.13%)
Aug 23, 2010
1084
1127
1106
1109
0
-2.93(-0.26%)
Aug 20, 2010
1074
1117
1102
1112
0
+0.62(+0.06%)
Aug 19, 2010
1083
1125
1102
1111
0
-12.69(-1.13%)
Aug 18, 2010
1085
1130
1108
1124
0
+4.00(+0.36%)
Aug 17, 2010
1083
1130
1110
1120
0
+13.30(+1.20%)
Aug 16, 2010
1067
1115
1095
1107
0
+2.27(+0.21%)
Aug 13, 2010
1071
1117
1098
1104
0
-6.66(-0.60%)
Aug 12, 2010
1078
1122
1103
1111
0
-19.30(-1.71%)
Aug 11, 2010
1098
1139
1121
1130
0
-21.26(-1.85%)
Aug 10, 2010
1122
1163
1140
1152
0
-15.94(-1.37%)
Aug 09, 2010
1134
1176
1160
1167
0
+1.82(+0.16%)
Aug 06, 2010
1118
1168
1144
1166
0
+4.59(+0.40%)
Aug 05, 2010
1129
1169
1153
1161
0
-10.30(-0.88%)
Aug 04, 2010
1142
1185
1157
1171
0
-1.13(-0.10%)
Aug 03, 2010
1143
1181
1164
1172
0
-6.92(-0.59%)
Aug 02, 2010
1131
1183
1157
1179
0
+24.01(+2.08%)
Jul 30, 2010
1132
1160
1137
1155
0
-6.82(-0.59%)
Jul 29, 2010
1153
1183
1149
1162
0
-6.12(-0.52%)
Jul 28, 2010
1156
1181
1163
1168
0
-12.03(-1.02%)
Jul 27, 2010
1164
1186
1170
1180
0
-3.48(-0.29%)
Jul 26, 2010
1154
1187
1169
1184
0
+9.51(+0.81%)
Jul 23, 2010
1146
1180
1151
1174
0
+5.93(+0.51%)
Jul 22, 2010
1131
1175
1148
1168
0
+30.65(+2.69%)
Jul 21, 2010
1135
1160
1132
1138
0
-16.84(-1.46%)
Jul 20, 2010
1108
1156
1120
1155
0
+9.54(+0.83%)
Jul 19, 2010
1118
1149
1133
1145
0
+13.77(+1.22%)
Jul 16, 2010
1134
1162
1130
1131
0
-26.27(-2.27%)
Jul 15, 2010
1137
1162
1139
1158
0
+1.79(+0.15%)
Jul 14, 2010
1136
1165
1143
1156
0
+10.95(+0.96%)
Jul 13, 2010
1119
1152
1132
1145
0
+16.00(+1.42%)
Jul 12, 2010
1098
1134
1114
1129
0
+11.41(+1.02%)
Jul 09, 2010
1096
1121
1108
1117
0
+1.05(+0.09%)
Jul 08, 2010
1100
1124
1100
1116
0
+2.62(+0.24%)
Jul 07, 2010
1072
1115
1085
1114
0
+27.27(+2.51%)
Jul 06, 2010
1061
1101
1075
1086
0
+20.88(+1.96%)
Jul 02, 2010
1046
1076
1055
1066
0
+3.45(+0.32%)
Jul 01, 2010
1040
1069
1043
1062
0
+7.64(+0.72%)
Jun 30, 2010
1046
1081
1051
1054
0
-11.94(-1.12%)
Jun 29, 2010
1073
1096
1058
1066
0
-49.34(-4.42%)
Jun 25, 2010
1112
1138
1106
1116
0
-3.82(-0.34%)
Jun 24, 2010
1114
1144
1115
1120
0
-14.77(-1.30%)
Jun 23, 2010
1131
1154
1129
1134
0
-15.43(-1.34%)
Jun 22, 2010
1146
1178
1149
1150
0
-9.05(-0.78%)
Jun 21, 2010
1163
1192
1155
1159
0
-13.72(-1.17%)
Jun 18, 2010
1152
1178
1162
1173
0
+2.50(+0.21%)
Jun 17, 2010
1154
1179
1157
1170
0
+3.78(+0.32%)
Jun 16, 2010
1147
1174
1158
1166
0
-6.22(-0.53%)
Jun 15, 2010
1125
1175
1142
1172
0
+36.93(+3.25%)
Jun 14, 2010
1129
1155
1134
1136
0
-2.83(-0.25%)
Jun 11, 2010
1112
1141
1105
1138
0
+22.29(+2.00%)
Jun 10, 2010
1093
1121
1100
1116
0
+20.13(+1.84%)
Jun 09, 2010
1090
1124
1093
1096
0
-9.07(-0.82%)
Jun 08, 2010
1104
1110
1084
1105
0
-0.82(-0.07%)
Jun 07, 2010
1107
1131
1104
1106
0
-19.09(-1.70%)
Jun 04, 2010
1120
1159
1119
1125
0
-44.20(-3.78%)
Jun 03, 2010
1140
1174
1151
1169
0
+12.99(+1.12%)
Jun 02, 2010
1119
1157
1124
1156
0
+24.87(+2.20%)
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.