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
Information & Delivery Services Sector
(CIX:
MSECTOR827
)
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, 2012
1425
1432
1403
1421
0
-2.20(-0.15%)
May 30, 2012
1438
1443
1421
1423
0
-26.35(-1.82%)
May 29, 2012
1448
1462
1434
1449
0
+9.01(+0.63%)
May 25, 2012
1440
1440
1440
0
+1.81(+0.13%)
May 24, 2012
1430
1451
1422
1439
0
+6.30(+0.44%)
May 23, 2012
1420
1441
1410
1432
0
+56.18(+4.08%)
May 22, 2012
1374
1396
1364
1376
0
+1.21(+0.09%)
May 21, 2012
1356
1377
1338
1375
0
+22.56(+1.67%)
May 18, 2012
1373
1385
1346
1352
0
-21.42(-1.56%)
May 17, 2012
1391
1398
1372
1374
0
-19.74(-1.42%)
May 16, 2012
1387
1405
1379
1393
0
+8.65(+0.62%)
May 15, 2012
1376
1398
1373
1385
0
+3.54(+0.26%)
May 14, 2012
1375
1398
1364
1381
0
-10.72(-0.77%)
May 11, 2012
1357
1401
1354
1392
0
+23.99(+1.75%)
May 10, 2012
1357
1376
1350
1368
0
+14.76(+1.09%)
May 09, 2012
1347
1364
1336
1353
0
-11.52(-0.84%)
May 08, 2012
1395
1407
1337
1365
0
-52.73(-3.72%)
May 07, 2012
1421
1429
1410
1418
0
-7.47(-0.52%)
May 04, 2012
1431
1442
1418
1425
0
-17.51(-1.21%)
May 03, 2012
1455
1461
1435
1442
0
-17.55(-1.20%)
May 02, 2012
1464
1477
1446
1460
0
-18.70(-1.26%)
May 01, 2012
1469
1495
1464
1479
0
+4.07(+0.28%)
Apr 30, 2012
1478
1487
1464
1475
0
-9.38(-0.63%)
Apr 27, 2012
1475
1490
1466
1484
0
+11.52(+0.78%)
Apr 26, 2012
1457
1476
1459
1473
0
+9.23(+0.63%)
Apr 25, 2012
1453
1474
1450
1463
0
+21.15(+1.47%)
Apr 24, 2012
1441
1456
1434
1442
0
-3.71(-0.26%)
Apr 23, 2012
1436
1452
1426
1446
0
-17.84(-1.22%)
Apr 20, 2012
1463
1474
1457
1464
0
+2.66(+0.18%)
Apr 19, 2012
1464
1485
1444
1461
0
-5.69(-0.39%)
Apr 18, 2012
1471
1480
1460
1467
0
-20.67(-1.39%)
Apr 17, 2012
1459
1496
1458
1487
0
+31.27(+2.15%)
Apr 16, 2012
1458
1465
1445
1456
0
+1.59(+0.11%)
Apr 13, 2012
1457
1470
1447
1455
0
-12.24(-0.83%)
Apr 12, 2012
1451
1473
1453
1467
0
+12.23(+0.84%)
Apr 11, 2012
1442
1460
1437
1455
0
+22.11(+1.54%)
Apr 10, 2012
1449
1453
1427
1432
0
-18.59(-1.28%)
Apr 09, 2012
1444
1461
1441
1451
0
-22.32(-1.51%)
Apr 05, 2012
1466
1477
1464
1473
0
-1.06(-0.07%)
Apr 04, 2012
1478
1485
1466
1474
0
-16.77(-1.12%)
Apr 03, 2012
1488
1500
1479
1491
0
+0.65(+0.04%)
Apr 02, 2012
1474
1499
1468
1491
0
+12.27(+0.83%)
Mar 30, 2012
1481
1489
1469
1478
0
+4.97(+0.34%)
Mar 29, 2012
1465
1477
1459
1473
0
-2.72(-0.18%)
Mar 28, 2012
1479
1485
1467
1476
0
-7.08(-0.48%)
Mar 27, 2012
1483
1491
1480
1483
0
-1.47(-0.10%)
Mar 26, 2012
1484
1499
1475
1485
0
+6.78(+0.46%)
Mar 23, 2012
1470
1482
1460
1478
0
+4.48(+0.30%)
Mar 22, 2012
1463
1479
1458
1473
0
-3.80(-0.26%)
Mar 21, 2012
1469
1486
1467
1477
0
+7.88(+0.54%)
Mar 20, 2012
1466
1479
1461
1469
0
-11.94(-0.81%)
Mar 19, 2012
1482
1492
1475
1481
0
-7.63(-0.51%)
Mar 16, 2012
1479
1494
1476
1489
0
+1.11(+0.07%)
Mar 15, 2012
1467
1494
1461
1488
0
+9.42(+0.64%)
Mar 14, 2012
1478
1489
1463
1478
0
-10.59(-0.71%)
Mar 13, 2012
1436
1496
1433
1489
0
+55.49(+3.87%)
Mar 12, 2012
1423
1441
1420
1433
0
+8.19(+0.57%)
Mar 09, 2012
1409
1439
1409
1425
0
+14.74(+1.05%)
Mar 08, 2012
1394
1417
1391
1410
0
+23.83(+1.72%)
Mar 07, 2012
1376
1396
1371
1387
0
+10.31(+0.75%)
Mar 06, 2012
1369
1385
1367
1376
0
-7.24(-0.52%)
Mar 05, 2012
1369
1389
1362
1384
0
+6.11(+0.44%)
Mar 02, 2012
1394
1401
1374
1377
0
-17.96(-1.29%)
Mar 01, 2012
1398
1409
1388
1395
0
+4.54(+0.33%)
Feb 29, 2012
1406
1414
1385
1391
0
-17.73(-1.26%)
Feb 28, 2012
1408
1418
1397
1409
0
+1.15(+0.08%)
Feb 27, 2012
1393
1417
1384
1407
0
+1.62(+0.12%)
Feb 24, 2012
1411
1421
1395
1406
0
-5.75(-0.41%)
Feb 23, 2012
1392
1419
1387
1412
0
+17.09(+1.23%)
Feb 22, 2012
1379
1405
1375
1394
0
+11.04(+0.80%)
Feb 21, 2012
1377
1393
1366
1383
0
+4.98(+0.36%)
Feb 17, 2012
1378
1378
1378
0
-4.35(-0.31%)
Feb 16, 2012
1362
1385
1362
1383
0
+20.27(+1.49%)
Feb 15, 2012
1379
1387
1358
1363
0
-15.22(-1.10%)
Feb 14, 2012
1370
1384
1364
1378
0
+0.75(+0.05%)
Feb 13, 2012
1386
1398
1370
1377
0
-0.80(-0.06%)
Feb 10, 2012
1379
1388
1370
1378
0
-16.75(-1.20%)
Feb 09, 2012
1400
1410
1382
1395
0
-9.30(-0.66%)
Feb 08, 2012
1388
1414
1367
1404
0
+12.55(+0.90%)
Feb 07, 2012
1392
1421
1364
1391
0
-18.92(-1.34%)
Feb 06, 2012
1399
1419
1392
1410
0
-1.10(-0.08%)
Feb 03, 2012
1406
1424
1404
1411
0
+14.69(+1.05%)
Feb 02, 2012
1384
1405
1381
1397
0
+10.60(+0.76%)
Feb 01, 2012
1362
1391
1363
1386
0
+27.18(+2.00%)
Jan 31, 2012
1368
1370
1351
1359
0
-1.39(-0.10%)
Jan 30, 2012
1372
1378
1353
1360
0
-22.42(-1.62%)
Jan 27, 2012
1373
1386
1367
1383
0
+5.64(+0.41%)
Jan 26, 2012
1385
1393
1369
1377
0
-16.10(-1.16%)
Jan 25, 2012
1377
1399
1365
1393
0
+4.27(+0.31%)
Jan 24, 2012
1370
1396
1370
1389
0
+9.89(+0.72%)
Jan 23, 2012
1378
1394
1369
1379
0
-3.82(-0.28%)
Jan 20, 2012
1384
1394
1374
1383
0
-5.35(-0.39%)
Jan 19, 2012
1360
1394
1359
1388
0
+31.39(+2.31%)
Jan 18, 2012
1336
1361
1335
1357
0
+19.23(+1.44%)
Jan 17, 2012
1339
1353
1332
1338
0
+6.64(+0.50%)
Jan 13, 2012
1331
1331
1331
0
-15.45(-1.15%)
Jan 12, 2012
1343
1354
1332
1346
0
+3.36(+0.25%)
Jan 11, 2012
1328
1347
1328
1343
0
+9.84(+0.74%)
Jan 10, 2012
1322
1338
1317
1333
0
+20.27(+1.54%)
Jan 09, 2012
1306
1319
1298
1313
0
+5.19(+0.40%)
Jan 06, 2012
1309
1321
1292
1308
0
-5.61(-0.43%)
Jan 05, 2012
1299
1320
1291
1313
0
+4.50(+0.34%)
Jan 04, 2012
1310
1319
1303
1309
0
+6.31(+0.48%)
Dec 30, 2011
1301
1311
1298
1302
0
-3.65(-0.28%)
Dec 29, 2011
1300
1314
1296
1306
0
+7.30(+0.56%)
Dec 28, 2011
1316
1321
1293
1299
0
-20.77(-1.57%)
Dec 27, 2011
1311
1326
1309
1320
0
-8.08(-0.61%)
Dec 23, 2011
1328
1328
1328
0
+28.68(+2.21%)
Dec 21, 2011
1305
1314
1277
1299
0
-14.87(-1.13%)
Dec 20, 2011
1290
1318
1291
1314
0
+44.30(+3.49%)
Dec 19, 2011
1289
1299
1267
1270
0
-15.55(-1.21%)
Dec 16, 2011
1287
1304
1274
1285
0
+2.04(+0.16%)
Dec 15, 2011
1298
1304
1278
1283
0
-5.83(-0.45%)
Dec 14, 2011
1294
1305
1276
1289
0
-12.06(-0.93%)
Dec 13, 2011
1338
1355
1288
1301
0
-37.43(-2.80%)
Dec 12, 2011
1333
1346
1320
1338
0
-13.19(-0.98%)
Dec 09, 2011
1321
1356
1320
1352
0
+31.89(+2.42%)
Dec 08, 2011
1325
1338
1314
1320
0
-16.57(-1.24%)
Dec 07, 2011
1327
1346
1314
1336
0
-5.53(-0.41%)
Dec 06, 2011
1346
1354
1330
1342
0
-4.46(-0.33%)
Dec 05, 2011
1332
1358
1328
1346
0
+26.09(+1.98%)
Dec 02, 2011
1327
1337
1310
1320
0
+2.07(+0.16%)
Dec 01, 2011
1313
1334
1311
1318
0
-1.09(-0.08%)
Nov 30, 2011
1305
1320
1296
1319
0
+54.69(+4.33%)
Nov 29, 2011
1271
1281
1257
1264
0
-8.10(-0.64%)
Nov 28, 2011
1255
1276
1252
1273
0
+42.30(+3.44%)
Nov 25, 2011
1228
1246
1226
1230
0
-4.10(-0.33%)
Nov 23, 2011
1234
1234
1234
0
-32.49(-2.56%)
Nov 22, 2011
1264
1280
1258
1267
0
-2.61(-0.21%)
Nov 21, 2011
1265
1278
1259
1269
0
-17.19(-1.34%)
Nov 18, 2011
1291
1299
1278
1287
0
-0.84(-0.07%)
Nov 17, 2011
1299
1314
1276
1288
0
-18.40(-1.41%)
Nov 16, 2011
1319
1339
1301
1306
0
-30.57(-2.29%)
Nov 15, 2011
1305
1343
1305
1336
0
+23.51(+1.79%)
Nov 14, 2011
1323
1332
1307
1313
0
-24.23(-1.81%)
Nov 11, 2011
1324
1342
1322
1337
0
+23.46(+1.79%)
Nov 10, 2011
1304
1320
1292
1314
0
+19.72(+1.52%)
Nov 09, 2011
1309
1320
1290
1294
0
-48.73(-3.63%)
Nov 08, 2011
1326
1345
1314
1343
0
+0.37(+0.03%)
Nov 07, 2011
1298
1347
1315
1342
0
+6.48(+0.49%)
Nov 04, 2011
1293
1341
1312
1336
0
-0.02(-0.00%)
Nov 03, 2011
1287
1340
1303
1336
0
+27.08(+2.07%)
Nov 02, 2011
1267
1326
1276
1309
0
+25.44(+1.98%)
Nov 01, 2011
1268
1320
1277
1283
0
-58.33(-4.35%)
Oct 31, 2011
1316
1365
1335
1342
0
-22.50(-1.65%)
Oct 28, 2011
1324
1378
1349
1364
0
+12.05(+0.89%)
Oct 27, 2011
1322
1381
1326
1352
0
+54.90(+4.23%)
Oct 26, 2011
1268
1309
1274
1297
0
+6.70(+0.52%)
Oct 25, 2011
1276
1316
1287
1291
0
-27.92(-2.12%)
Oct 24, 2011
1260
1323
1291
1318
0
+25.82(+2.00%)
Oct 21, 2011
1246
1294
1269
1293
0
+29.99(+2.38%)
Oct 20, 2011
1230
1271
1239
1263
0
+1.15(+0.09%)
Oct 19, 2011
1250
1289
1258
1262
0
-25.94(-2.01%)
Oct 18, 2011
1230
1294
1248
1287
0
+29.87(+2.38%)
Oct 17, 2011
1253
1288
1253
1258
0
-34.97(-2.71%)
Oct 14, 2011
1261
1300
1280
1293
0
+12.65(+0.99%)
Oct 13, 2011
1236
1289
1260
1280
0
+3.63(+0.28%)
Oct 12, 2011
1236
1288
1266
1276
0
+13.63(+1.08%)
Oct 11, 2011
1221
1271
1252
1263
0
-0.67(-0.05%)
Oct 10, 2011
1211
1264
1237
1263
0
+40.45(+3.31%)
Oct 07, 2011
1206
1250
1217
1223
0
-13.93(-1.13%)
Oct 06, 2011
1185
1239
1213
1237
0
+21.71(+1.79%)
Oct 05, 2011
1196
1224
1183
1215
0
+18.76(+1.57%)
Oct 04, 2011
1140
1198
1138
1196
0
+43.06(+3.73%)
Oct 03, 2011
1192
1202
1151
1153
0
-42.55(-3.56%)
Sep 30, 2011
1214
1229
1194
1196
0
-34.79(-2.83%)
Sep 29, 2011
1240
1246
1205
1231
0
+11.87(+0.97%)
Sep 28, 2011
1250
1260
1215
1219
0
-30.87(-2.47%)
Sep 27, 2011
1249
1272
1241
1250
0
+19.96(+1.62%)
Sep 26, 2011
1214
1231
1191
1230
0
+22.32(+1.85%)
Sep 23, 2011
1178
1210
1171
1207
0
+20.83(+1.76%)
Sep 22, 2011
1187
1204
1169
1187
0
-33.67(-2.76%)
Sep 21, 2011
1244
1258
1217
1220
0
-22.03(-1.77%)
Sep 20, 2011
1261
1283
1240
1242
0
+2.96(+0.24%)
Sep 19, 2011
1219
1249
1208
1239
0
-5.25(-0.42%)
Sep 16, 2011
1242
1253
1230
1245
0
+3.18(+0.26%)
Sep 15, 2011
1225
1242
1215
1241
0
+25.88(+2.13%)
Sep 14, 2011
1192
1229
1175
1215
0
+27.69(+2.33%)
Sep 13, 2011
1176
1192
1168
1188
0
+14.24(+1.21%)
Sep 12, 2011
1145
1175
1139
1174
0
+13.40(+1.16%)
Sep 09, 2011
1184
1190
1151
1160
0
-35.31(-2.95%)
Sep 08, 2011
1206
1217
1189
1195
0
-18.81(-1.55%)
Sep 07, 2011
1194
1216
1193
1214
0
+33.81(+2.86%)
Sep 06, 2011
1161
1185
1151
1180
0
-15.98(-1.34%)
Sep 02, 2011
1196
1196
1196
0
-43.11(-3.48%)
Sep 01, 2011
1255
1270
1236
1240
0
-16.24(-1.29%)
Aug 31, 2011
1255
1278
1245
1256
0
+4.91(+0.39%)
Aug 30, 2011
1236
1261
1230
1251
0
+5.52(+0.44%)
Aug 29, 2011
1218
1248
1218
1245
0
+32.44(+2.67%)
Aug 26, 2011
1179
1218
1166
1213
0
+23.25(+1.95%)
Aug 25, 2011
1214
1222
1185
1190
0
-18.92(-1.57%)
Aug 24, 2011
1206
1224
1189
1209
0
-1.14(-0.09%)
Aug 23, 2011
1167
1211
1162
1210
0
+44.59(+3.83%)
Aug 22, 2011
1174
1187
1156
1165
0
+9.78(+0.85%)
Aug 19, 2011
1160
1190
1152
1155
0
-24.37(-2.07%)
Aug 18, 2011
1216
1223
1169
1180
0
-73.81(-5.89%)
Aug 17, 2011
1259
1273
1238
1254
0
-4.22(-0.34%)
Aug 16, 2011
1248
1271
1243
1258
0
-5.49(-0.43%)
Aug 15, 2011
1249
1264
1236
1263
0
+23.90(+1.93%)
Aug 12, 2011
1227
1248
1213
1239
0
+18.74(+1.54%)
Aug 11, 2011
1185
1235
1176
1221
0
+37.56(+3.17%)
Aug 10, 2011
1205
1225
1181
1183
0
-50.58(-4.10%)
Aug 09, 2011
1246
1242
1163
1234
0
+51.15(+4.33%)
Aug 08, 2011
1242
1263
1181
1182
0
-96.75(-7.56%)
Aug 05, 2011
1289
1300
1249
1279
0
+9.57(+0.75%)
Aug 04, 2011
1294
1312
1266
1270
0
-42.66(-3.25%)
Aug 03, 2011
1301
1320
1272
1312
0
+14.53(+1.12%)
Aug 02, 2011
1330
1350
1295
1298
0
-44.60(-3.32%)
Aug 01, 2011
1366
1374
1331
1342
0
-13.02(-0.96%)
Jul 29, 2011
1349
1370
1339
1355
0
-10.84(-0.79%)
Jul 28, 2011
1356
1377
1348
1366
0
+7.93(+0.58%)
Jul 27, 2011
1394
1403
1353
1358
0
-43.52(-3.10%)
Jul 26, 2011
1410
1417
1396
1402
0
-10.91(-0.77%)
Jul 25, 2011
1406
1424
1402
1413
0
-8.81(-0.62%)
Jul 22, 2011
1417
1424
1418
1422
0
-4.74(-0.33%)
Jul 21, 2011
1416
1434
1410
1426
0
+14.54(+1.03%)
Jul 20, 2011
1424
1428
1405
1412
0
-10.02(-0.70%)
Jul 19, 2011
1403
1425
1403
1422
0
+27.56(+1.98%)
Jul 18, 2011
1404
1410
1385
1394
0
-18.24(-1.29%)
Jul 15, 2011
1415
1424
1405
1412
0
+0.12(+0.01%)
Jul 14, 2011
1437
1449
1408
1412
0
-24.94(-1.74%)
Jul 13, 2011
1439
1454
1434
1437
0
+2.51(+0.17%)
Jul 12, 2011
1434
1450
1429
1435
0
-7.58(-0.53%)
Jul 11, 2011
1443
1464
1435
1442
0
-20.51(-1.40%)
Jul 08, 2011
1457
1468
1454
1463
0
-15.79(-1.07%)
Jul 07, 2011
1476
1490
1471
1479
0
+10.62(+0.72%)
Jul 06, 2011
1455
1472
1455
1468
0
+8.19(+0.56%)
Jul 05, 2011
1459
1468
1448
1460
0
-1.19(-0.08%)
Jul 01, 2011
1461
1461
1461
0
+15.68(+1.08%)
Jun 30, 2011
1430
1452
1433
1445
0
+11.81(+0.82%)
Jun 29, 2011
1423
1440
1419
1434
0
+11.20(+0.79%)
Jun 28, 2011
1403
1426
1401
1422
0
+19.09(+1.36%)
Jun 27, 2011
1394
1411
1389
1403
0
+5.51(+0.39%)
Jun 24, 2011
1406
1416
1392
1398
0
-9.87(-0.70%)
Jun 23, 2011
1395
1414
1380
1408
0
-6.57(-0.46%)
Jun 22, 2011
1416
1436
1410
1414
0
-10.03(-0.70%)
Jun 21, 2011
1399
1428
1395
1424
0
+31.63(+2.27%)
Jun 20, 2011
1394
1399
1389
1393
0
-1.82(-0.13%)
Jun 17, 2011
1405
1417
1390
1394
0
+0.71(+0.05%)
Jun 16, 2011
1410
1420
1382
1394
0
-22.65(-1.60%)
Jun 15, 2011
1449
1455
1406
1416
0
+12.94(+0.92%)
Jun 14, 2011
1396
1411
1381
1403
0
-9.29(-0.66%)
Jun 13, 2011
1421
1429
1405
1413
0
-4.45(-0.31%)
Jun 10, 2011
1425
1437
1410
1417
0
-19.37(-1.35%)
Jun 09, 2011
1425
1443
1422
1436
0
+11.42(+0.80%)
Jun 08, 2011
1432
1444
1416
1425
0
-13.60(-0.95%)
Jun 07, 2011
1439
1451
1429
1439
0
+2.53(+0.18%)
Jun 06, 2011
1444
1455
1434
1436
0
-13.53(-0.93%)
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.