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 31, 2013
1580
1605
1577
1581
0
-19.62(-1.23%)
May 30, 2013
1590
1613
1593
1600
0
+5.09(+0.32%)
May 29, 2013
1586
1603
1583
1595
0
-8.74(-0.54%)
May 28, 2013
1589
1615
1585
1604
0
+27.52(+1.75%)
May 24, 2013
1577
1577
1577
0
-8.16(-0.51%)
May 23, 2013
1574
1598
1571
1585
0
-9.97(-0.63%)
May 22, 2013
1611
1624
1585
1595
0
-22.16(-1.37%)
May 21, 2013
1614
1634
1609
1617
0
-6.82(-0.42%)
May 20, 2013
1612
1630
1608
1624
0
-0.88(-0.05%)
May 17, 2013
1594
1626
1596
1625
0
+26.43(+1.65%)
May 16, 2013
1582
1610
1583
1598
0
+4.43(+0.28%)
May 15, 2013
1572
1598
1577
1594
0
+24.37(+1.55%)
May 13, 2013
1559
1577
1557
1569
0
+1.08(+0.07%)
May 10, 2013
1557
1571
1552
1568
0
+8.20(+0.53%)
May 09, 2013
1563
1576
1551
1560
0
-10.39(-0.66%)
May 08, 2013
1559
1579
1554
1570
0
-2.77(-0.18%)
May 07, 2013
1580
1594
1568
1573
0
-11.16(-0.70%)
May 06, 2013
1571
1591
1567
1584
0
+6.12(+0.39%)
May 03, 2013
1567
1584
1558
1578
0
+15.47(+0.99%)
May 02, 2013
1535
1566
1533
1563
0
+16.40(+1.06%)
May 01, 2013
1544
1568
1537
1546
0
-3.16(-0.20%)
Apr 30, 2013
1522
1553
1519
1550
0
+16.55(+1.08%)
Apr 29, 2013
1507
1540
1509
1533
0
+21.34(+1.41%)
Apr 26, 2013
1503
1519
1501
1512
0
-2.79(-0.18%)
Apr 25, 2013
1503
1540
1501
1514
0
+1.25(+0.08%)
Apr 24, 2013
1478
1523
1482
1513
0
+33.39(+2.26%)
Apr 23, 2013
1475
1495
1470
1480
0
-0.16(-0.01%)
Apr 22, 2013
1463
1493
1459
1480
0
+23.54(+1.62%)
Apr 19, 2013
1441
1473
1441
1456
0
+14.95(+1.04%)
Apr 18, 2013
1446
1458
1428
1442
0
-3.13(-0.22%)
Apr 17, 2013
1450
1462
1436
1445
0
-31.03(-2.10%)
Apr 16, 2013
1458
1481
1457
1476
0
+24.65(+1.70%)
Apr 15, 2013
1456
1474
1447
1451
0
-19.44(-1.32%)
Apr 12, 2013
1465
1479
1458
1470
0
-7.68(-0.52%)
Apr 11, 2013
1470
1490
1466
1478
0
-25.96(-1.73%)
Apr 10, 2013
1470
1510
1475
1504
0
+26.35(+1.78%)
Apr 09, 2013
1445
1485
1446
1478
0
+30.54(+2.11%)
Apr 08, 2013
1441
1454
1436
1447
0
+1.66(+0.11%)
Apr 05, 2013
1426
1452
1424
1446
0
-10.22(-0.70%)
Apr 04, 2013
1444
1461
1442
1456
0
-0.87(-0.06%)
Apr 03, 2013
1466
1478
1452
1457
0
-13.87(-0.94%)
Apr 02, 2013
1458
1478
1460
1471
0
+11.63(+0.80%)
Apr 01, 2013
1456
1466
1447
1459
0
-3.20(-0.22%)
Mar 28, 2013
1462
1462
1462
0
+18.06(+1.25%)
Mar 27, 2013
1424
1449
1425
1444
0
+6.06(+0.42%)
Mar 26, 2013
1430
1446
1431
1438
0
+5.92(+0.41%)
Mar 25, 2013
1445
1457
1425
1432
0
-16.54(-1.14%)
Mar 22, 2013
1444
1459
1437
1449
0
+1.76(+0.12%)
Mar 21, 2013
1444
1465
1440
1447
0
-52.34(-3.49%)
Mar 20, 2013
1496
1510
1488
1499
0
+9.77(+0.66%)
Mar 19, 2013
1491
1503
1479
1489
0
-5.13(-0.34%)
Mar 18, 2013
1482
1507
1484
1495
0
-8.18(-0.54%)
Mar 15, 2013
1501
1509
1496
1503
0
-3.55(-0.24%)
Mar 14, 2013
1487
1509
1488
1506
0
+20.54(+1.38%)
Mar 13, 2013
1482
1494
1478
1486
0
+1.36(+0.09%)
Mar 12, 2013
1484
1495
1473
1484
0
-6.81(-0.46%)
Mar 11, 2013
1482
1496
1480
1491
0
-1.12(-0.08%)
Mar 08, 2013
1493
1506
1487
1492
0
-5.88(-0.39%)
Mar 07, 2013
1491
1506
1491
1498
0
+4.66(+0.31%)
Mar 06, 2013
1485
1501
1479
1494
0
+2.55(+0.17%)
Mar 05, 2013
1474
1500
1477
1491
0
+19.34(+1.31%)
Mar 04, 2013
1447
1473
1448
1472
0
+15.28(+1.05%)
Mar 01, 2013
1435
1461
1432
1456
0
+10.75(+0.74%)
Feb 28, 2013
1456
1460
1443
1446
0
-6.56(-0.45%)
Feb 27, 2013
1425
1461
1426
1452
0
+18.98(+1.32%)
Feb 26, 2013
1432
1444
1425
1433
0
-19.09(-1.31%)
Feb 22, 2013
1438
1454
1433
1452
0
+15.96(+1.11%)
Feb 21, 2013
1452
1455
1428
1436
0
-24.20(-1.66%)
Feb 20, 2013
1470
1482
1459
1460
0
-2.98(-0.20%)
Feb 15, 2013
1463
1463
1463
0
-1.68(-0.11%)
Feb 14, 2013
1453
1469
1454
1465
0
-2.40(-0.16%)
Feb 13, 2013
1462
1476
1460
1468
0
-1.04(-0.07%)
Feb 12, 2013
1460
1474
1456
1469
0
+7.69(+0.53%)
Feb 11, 2013
1457
1466
1445
1461
0
+3.24(+0.22%)
Feb 08, 2013
1448
1465
1443
1458
0
+8.43(+0.58%)
Feb 07, 2013
1457
1462
1439
1449
0
-10.28(-0.70%)
Feb 06, 2013
1461
1471
1453
1460
0
-4.81(-0.33%)
Feb 04, 2013
1485
1494
1461
1464
0
-31.97(-2.14%)
Feb 01, 2013
1485
1501
1479
1496
0
+26.02(+1.77%)
Jan 31, 2013
1474
1487
1464
1470
0
-5.46(-0.37%)
Jan 30, 2013
1485
1493
1471
1476
0
-8.80(-0.59%)
Jan 29, 2013
1471
1490
1461
1485
0
+6.52(+0.44%)
Jan 28, 2013
1480
1491
1471
1478
0
+1.08(+0.07%)
Jan 25, 2013
1462
1487
1456
1477
0
+20.62(+1.42%)
Jan 24, 2013
1457
1475
1449
1456
0
+3.04(+0.21%)
Jan 23, 2013
1445
1463
1440
1453
0
+11.91(+0.83%)
Jan 22, 2013
1444
1450
1429
1441
0
-4.39(-0.30%)
Jan 18, 2013
1446
1446
1446
0
+5.76(+0.40%)
Jan 17, 2013
1442
1450
1433
1440
0
+3.71(+0.26%)
Jan 16, 2013
1437
1447
1431
1436
0
-2.51(-0.17%)
Jan 15, 2013
1428
1447
1425
1439
0
-8.72(-0.60%)
Jan 14, 2013
1445
1453
1437
1448
0
+3.32(+0.23%)
Jan 12, 2013
1438
1451
1429
1444
0
+0.00(+0.00%)
Jan 11, 2013
1438
1451
1429
1444
0
+5.54(+0.39%)
Jan 10, 2013
1434
1453
1419
1439
0
+7.78(+0.54%)
Jan 09, 2013
1428
1438
1423
1431
0
+5.75(+0.40%)
Jan 08, 2013
1425
1433
1413
1425
0
-1.96(-0.14%)
Jan 07, 2013
1428
1434
1421
1427
0
-6.23(-0.43%)
Jan 04, 2013
1440
1450
1426
1433
0
-5.13(-0.36%)
Jan 03, 2013
1454
1458
1433
1438
0
-20.24(-1.39%)
Jan 02, 2013
1448
1462
1415
1459
0
+48.53(+3.44%)
Dec 31, 2012
1410
1410
1410
0
+12.45(+0.89%)
Dec 28, 2012
1404
1416
1397
1398
0
-17.60(-1.24%)
Dec 27, 2012
1419
1425
1399
1415
0
-1.95(-0.14%)
Dec 26, 2012
1422
1433
1408
1417
0
-7.26(-0.51%)
Dec 24, 2012
1425
1425
1425
0
-9.02(-0.63%)
Dec 21, 2012
1430
1439
1414
1434
0
-12.25(-0.85%)
Dec 20, 2012
1440
1451
1431
1446
0
+7.69(+0.53%)
Dec 19, 2012
1445
1456
1432
1438
0
+8.18(+0.57%)
Dec 18, 2012
1412
1433
1407
1430
0
+21.00(+1.49%)
Dec 17, 2012
1394
1414
1388
1409
0
+13.98(+1.00%)
Dec 14, 2012
1392
1405
1381
1395
0
+5.07(+0.36%)
Dec 13, 2012
1402
1410
1382
1390
0
-10.71(-0.76%)
Dec 12, 2012
1412
1418
1394
1401
0
-7.44(-0.53%)
Dec 11, 2012
1399
1416
1395
1408
0
+14.36(+1.03%)
Dec 10, 2012
1381
1397
1379
1394
0
+14.82(+1.07%)
Dec 07, 2012
1390
1392
1372
1379
0
-6.39(-0.46%)
Dec 06, 2012
1387
1395
1379
1385
0
+1.19(+0.09%)
Dec 05, 2012
1378
1395
1363
1384
0
-2.36(-0.17%)
Dec 04, 2012
1386
1395
1377
1386
0
+3.91(+0.28%)
Nov 30, 2012
1388
1397
1371
1382
0
-2.96(-0.21%)
Nov 29, 2012
1389
1400
1379
1385
0
-4.08(-0.29%)
Nov 28, 2012
1368
1391
1359
1390
0
+17.23(+1.26%)
Nov 27, 2012
1379
1389
1369
1372
0
-6.66(-0.48%)
Nov 26, 2012
1377
1384
1365
1379
0
-3.72(-0.27%)
Nov 24, 2012
1367
1387
1365
1383
0
+0.00(+0.00%)
Nov 23, 2012
1367
1387
1365
1383
0
+30.38(+2.25%)
Nov 21, 2012
1352
1352
1352
0
+11.09(+0.83%)
Nov 20, 2012
1340
1346
1326
1341
0
+0.26(+0.02%)
Nov 19, 2012
1340
1347
1326
1341
0
+15.15(+1.14%)
Nov 16, 2012
1328
1333
1314
1326
0
-1.21(-0.09%)
Nov 15, 2012
1326
1337
1318
1327
0
+0.80(+0.06%)
Nov 14, 2012
1347
1350
1323
1326
0
-13.88(-1.04%)
Nov 13, 2012
1338
1354
1328
1340
0
-26.80(-1.96%)
Nov 12, 2012
1384
1390
1361
1367
0
-38.24(-2.72%)
Nov 09, 2012
1406
1421
1401
1405
0
-1.33(-0.09%)
Nov 08, 2012
1396
1431
1406
1406
0
-15.52(-1.09%)
Nov 07, 2012
1416
1449
1419
1422
0
-36.36(-2.49%)
Nov 06, 2012
1429
1471
1445
1458
0
+13.22(+0.91%)
Nov 05, 2012
1416
1450
1429
1445
0
+3.01(+0.21%)
Nov 02, 2012
1430
1460
1437
1442
0
-7.52(-0.52%)
Nov 01, 2012
1402
1452
1421
1450
0
+33.17(+2.34%)
Oct 31, 2012
1395
1431
1410
1416
0
+12.09(+0.86%)
Oct 26, 2012
1404
1404
1404
0
+8.44(+0.60%)
Oct 25, 2012
1381
1413
1391
1396
0
+1.90(+0.14%)
Oct 24, 2012
1384
1412
1388
1394
0
+0.10(+0.01%)
Oct 23, 2012
1357
1402
1378
1394
0
-11.19(-0.80%)
Oct 19, 2012
1428
1432
1400
1405
0
-30.74(-2.14%)
Oct 18, 2012
1441
1447
1424
1436
0
-6.35(-0.44%)
Oct 17, 2012
1417
1453
1429
1442
0
-10.93(-0.75%)
Oct 16, 2012
1418
1460
1438
1453
0
+12.39(+0.86%)
Oct 15, 2012
1407
1447
1427
1441
0
+13.15(+0.92%)
Oct 12, 2012
1392
1436
1412
1428
0
+12.20(+0.86%)
Oct 11, 2012
1397
1430
1410
1415
0
+3.10(+0.22%)
Oct 10, 2012
1390
1423
1407
1412
0
-10.54(-0.74%)
Oct 09, 2012
1418
1445
1417
1423
0
-25.30(-1.75%)
Oct 08, 2012
1422
1457
1438
1448
0
-6.69(-0.46%)
Oct 06, 2012
1473
1476
1449
1455
0
+0.00(+0.00%)
Oct 05, 2012
1449
1476
1449
1455
0
-8.77(-0.60%)
Oct 04, 2012
1433
1466
1443
1464
0
+5.72(+0.39%)
Oct 03, 2012
1432
1467
1450
1458
0
+7.46(+0.51%)
Oct 02, 2012
1454
1463
1441
1450
0
+4.18(+0.29%)
Oct 01, 2012
1459
1469
1440
1446
0
-5.58(-0.38%)
Sep 28, 2012
1432
1467
1443
1452
0
-6.20(-0.43%)
Sep 27, 2012
1425
1467
1440
1458
0
+11.90(+0.82%)
Sep 26, 2012
1430
1464
1439
1446
0
-17.98(-1.23%)
Sep 25, 2012
1469
1498
1462
1464
0
-23.87(-1.60%)
Sep 24, 2012
1469
1500
1481
1488
0
-14.86(-0.99%)
Sep 21, 2012
1495
1527
1497
1503
0
-2.17(-0.14%)
Sep 20, 2012
1472
1515
1488
1505
0
+1.80(+0.12%)
Sep 19, 2012
1483
1513
1498
1503
0
-5.24(-0.35%)
Sep 18, 2012
1484
1516
1501
1508
0
-0.88(-0.06%)
Sep 17, 2012
1483
1514
1499
1509
0
-0.27(-0.02%)
Sep 14, 2012
1476
1514
1494
1510
0
+13.76(+0.92%)
Sep 13, 2012
1461
1505
1471
1496
0
+13.08(+0.88%)
Sep 12, 2012
1465
1496
1479
1483
0
+2.76(+0.19%)
Sep 11, 2012
1449
1487
1469
1480
0
+5.12(+0.35%)
Sep 10, 2012
1456
1487
1468
1475
0
-10.80(-0.73%)
Sep 07, 2012
1487
1490
1474
1486
0
-7.13(-0.48%)
Sep 06, 2012
1438
1497
1461
1493
0
+35.94(+2.47%)
Sep 05, 2012
1424
1463
1445
1457
0
+8.62(+0.60%)
Sep 04, 2012
1424
1459
1434
1448
0
-7.31(-0.50%)
Aug 31, 2012
1456
1456
1456
0
+21.92(+1.53%)
Aug 30, 2012
1420
1448
1430
1434
0
-16.59(-1.14%)
Aug 29, 2012
1428
1460
1443
1450
0
-6.39(-0.44%)
Aug 27, 2012
1440
1469
1450
1457
0
+3.17(+0.22%)
Aug 24, 2012
1413
1458
1432
1453
0
+10.39(+0.72%)
Aug 23, 2012
1423
1451
1434
1443
0
-11.19(-0.77%)
Aug 22, 2012
1429
1462
1446
1454
0
-6.89(-0.47%)
Aug 21, 2012
1441
1476
1455
1461
0
-1.14(-0.08%)
Aug 20, 2012
1441
1468
1454
1462
0
-3.88(-0.26%)
Aug 17, 2012
1440
1469
1452
1466
0
+5.01(+0.34%)
Aug 16, 2012
1417
1468
1437
1461
0
+23.54(+1.64%)
Aug 15, 2012
1405
1442
1427
1438
0
+5.74(+0.40%)
Aug 14, 2012
1416
1446
1426
1432
0
-6.39(-0.44%)
Aug 13, 2012
1415
1445
1428
1438
0
-5.45(-0.38%)
Aug 11, 2012
1437
1449
1429
1444
0
+0.00(+0.00%)
Aug 10, 2012
1437
1449
1429
1444
0
+1.52(+0.11%)
Aug 09, 2012
1413
1451
1433
1442
0
+4.18(+0.29%)
Aug 08, 2012
1412
1452
1429
1438
0
-1.69(-0.12%)
Aug 07, 2012
1409
1448
1425
1440
0
+12.58(+0.88%)
Aug 06, 2012
1401
1436
1418
1427
0
+12.09(+0.85%)
Aug 03, 2012
1377
1423
1396
1415
0
+36.07(+2.62%)
Aug 02, 2012
1353
1397
1368
1379
0
-11.00(-0.79%)
Aug 01, 2012
1374
1404
1380
1390
0
-3.37(-0.24%)
Jul 31, 2012
1377
1411
1389
1393
0
-10.84(-0.77%)
Jul 30, 2012
1385
1418
1395
1404
0
-10.84(-0.77%)
Jul 27, 2012
1372
1420
1385
1415
0
+29.34(+2.12%)
Jul 26, 2012
1358
1401
1375
1386
0
+26.32(+1.94%)
Jul 25, 2012
1344
1378
1353
1359
0
-4.69(-0.34%)
Jul 24, 2012
1350
1379
1352
1364
0
-7.26(-0.53%)
Jul 23, 2012
1350
1382
1351
1371
0
-32.61(-2.32%)
Jul 20, 2012
1409
1438
1401
1404
0
-27.40(-1.91%)
Jul 19, 2012
1399
1440
1418
1431
0
+11.90(+0.84%)
Jul 18, 2012
1359
1427
1379
1419
0
+32.85(+2.37%)
Jul 17, 2012
1358
1394
1362
1387
0
+11.41(+0.83%)
Jul 16, 2012
1375
1383
1361
1375
0
-3.12(-0.23%)
Jul 14, 2012
1348
1383
1345
1378
0
+0.00(+0.00%)
Jul 13, 2012
1348
1383
1345
1378
0
+35.26(+2.63%)
Jul 12, 2012
1364
1367
1332
1343
0
-15.83(-1.16%)
Jul 11, 2012
1364
1373
1348
1359
0
-13.65(-0.99%)
Jul 10, 2012
1388
1396
1363
1372
0
-7.64(-0.55%)
Jul 09, 2012
1387
1394
1371
1380
0
-9.33(-0.67%)
Jul 06, 2012
1409
1415
1378
1389
0
-31.82(-2.24%)
Jul 05, 2012
1419
1430
1410
1421
0
-10.88(-0.76%)
Jul 03, 2012
1432
1432
1432
0
+10.60(+0.75%)
Jul 02, 2012
1419
1426
1402
1422
0
+1.77(+0.12%)
Jun 30, 2012
1398
1423
1390
1420
0
-0.28(-0.02%)
Jun 29, 2012
1398
1423
1390
1420
0
+52.06(+3.81%)
Jun 28, 2012
1369
1375
1347
1368
0
-11.43(-0.83%)
Jun 27, 2012
1372
1392
1367
1379
0
+11.67(+0.85%)
Jun 26, 2012
1363
1376
1358
1368
0
+8.67(+0.64%)
Jun 25, 2012
1369
1374
1347
1359
0
-31.21(-2.24%)
Jun 22, 2012
1378
1394
1368
1390
0
+18.57(+1.35%)
Jun 21, 2012
1409
1417
1368
1372
0
-40.98(-2.90%)
Jun 20, 2012
1405
1420
1394
1413
0
+10.51(+0.75%)
Jun 19, 2012
1396
1425
1380
1402
0
+34.49(+2.52%)
Jun 18, 2012
1371
1378
1353
1368
0
-9.49(-0.69%)
Jun 15, 2012
1354
1380
1349
1377
0
+32.74(+2.44%)
Jun 14, 2012
1344
1354
1323
1344
0
+5.44(+0.41%)
Jun 13, 2012
1339
1355
1332
1339
0
-4.90(-0.36%)
Jun 12, 2012
1336
1347
1322
1344
0
+16.00(+1.20%)
Jun 11, 2012
1364
1367
1325
1328
0
-26.13(-1.93%)
Jun 08, 2012
1338
1357
1330
1354
0
+11.28(+0.84%)
Jun 07, 2012
1366
1369
1341
1343
0
-11.20(-0.83%)
Jun 06, 2012
1325
1355
1323
1354
0
+41.26(+3.14%)
Jun 05, 2012
1297
1322
1294
1313
0
+10.45(+0.80%)
Jun 04, 2012
1301
1312
1288
1302
0
+5.68(+0.44%)
Jun 02, 2012
1306
1318
1294
1297
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.