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
Semiconductor Equipment & Materials Sector
(CIX:
MSECTOR834
)
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
1701
1710
1672
1681
0
-8.28(-0.49%)
May 23, 2011
1698
1710
1677
1689
0
-41.40(-2.39%)
May 20, 2011
1739
1752
1718
1731
0
-14.55(-0.83%)
May 19, 2011
1749
1768
1720
1745
0
-18.45(-1.05%)
May 18, 2011
1738
1774
1733
1764
0
+32.17(+1.86%)
May 17, 2011
1742
1753
1715
1731
0
-21.10(-1.20%)
May 16, 2011
1773
1790
1745
1752
0
-22.03(-1.24%)
May 13, 2011
1791
1804
1764
1775
0
-23.48(-1.31%)
May 12, 2011
1769
1810
1758
1798
0
+29.28(+1.66%)
May 11, 2011
1786
1799
1753
1769
0
-33.49(-1.86%)
May 10, 2011
1796
1814
1784
1802
0
+12.44(+0.70%)
May 09, 2011
1784
1803
1769
1790
0
+9.87(+0.55%)
May 06, 2011
1790
1810
1765
1780
0
+8.51(+0.48%)
May 05, 2011
1758
1802
1743
1771
0
+3.14(+0.18%)
May 04, 2011
1799
1814
1741
1768
0
+29.87(+1.72%)
May 03, 2011
1746
1760
1717
1738
0
-2.26(-0.13%)
May 02, 2011
1740
1775
1733
1741
0
-30.36(-1.71%)
Apr 29, 2011
1762
1785
1746
1771
0
+8.54(+0.48%)
Apr 28, 2011
1782
1797
1737
1762
0
-21.09(-1.18%)
Apr 27, 2011
1769
1794
1754
1784
0
+18.76(+1.06%)
Apr 26, 2011
1743
1773
1732
1765
0
+29.77(+1.72%)
Apr 25, 2011
1740
1752
1718
1735
0
+0.59(+0.03%)
Apr 21, 2011
1746
1757
1713
1734
0
-14.18(-0.81%)
Apr 20, 2011
1723
1760
1715
1749
0
+84.42(+5.07%)
Apr 19, 2011
1664
1681
1646
1664
0
+1.84(+0.11%)
Apr 18, 2011
1672
1684
1646
1662
0
-38.58(-2.27%)
Apr 15, 2011
1700
1717
1677
1701
0
+2.77(+0.16%)
Apr 14, 2011
1690
1709
1672
1698
0
-1.36(-0.08%)
Apr 13, 2011
1736
1746
1683
1700
0
-31.67(-1.83%)
Apr 12, 2011
1753
1759
1716
1731
0
-36.85(-2.08%)
Apr 11, 2011
1780
1792
1753
1768
0
-7.26(-0.41%)
Apr 08, 2011
1806
1815
1762
1775
0
-21.07(-1.17%)
Apr 07, 2011
1822
1831
1775
1796
0
-42.07(-2.29%)
Apr 06, 2011
1835
1852
1816
1838
0
+13.39(+0.73%)
Apr 05, 2011
1815
1845
1803
1825
0
+8.54(+0.47%)
Apr 04, 2011
1837
1842
1800
1816
0
-11.96(-0.65%)
Apr 01, 2011
1849
1861
1814
1828
0
-9.75(-0.53%)
Mar 31, 2011
1844
1859
1820
1838
0
+0.20(+0.01%)
Mar 30, 2011
1839
1853
1818
1838
0
+20.72(+1.14%)
Mar 29, 2011
1795
1829
1782
1817
0
+12.09(+0.67%)
Mar 28, 2011
1806
1825
1794
1805
0
-2.71(-0.15%)
Mar 25, 2011
1810
1834
1796
1808
0
+0.67(+0.04%)
Mar 24, 2011
1790
1820
1773
1807
0
+34.93(+1.97%)
Mar 23, 2011
1754
1788
1730
1772
0
+7.70(+0.44%)
Mar 22, 2011
1779
1787
1752
1765
0
-14.94(-0.84%)
Mar 21, 2011
1780
1795
1758
1780
0
+52.97(+3.07%)
Mar 18, 2011
1753
1763
1713
1727
0
+1.39(+0.08%)
Mar 17, 2011
1719
1751
1704
1725
0
+41.97(+2.49%)
Mar 16, 2011
1722
1746
1667
1683
0
-51.62(-2.98%)
Mar 15, 2011
1692
1748
1672
1735
0
-18.29(-1.04%)
Mar 14, 2011
1747
1776
1732
1753
0
-5.60(-0.32%)
Mar 11, 2011
1732
1774
1719
1759
0
+12.01(+0.69%)
Mar 10, 2011
1775
1785
1736
1747
0
-65.61(-3.62%)
Mar 09, 2011
1862
1867
1799
1812
0
-57.18(-3.06%)
Mar 08, 2011
1866
1894
1839
1870
0
+3.90(+0.21%)
Mar 07, 2011
1929
1933
1843
1866
0
-64.11(-3.32%)
Mar 04, 2011
1938
1946
1908
1930
0
-8.95(-0.46%)
Mar 03, 2011
1920
1953
1909
1939
0
+47.97(+2.54%)
Mar 02, 2011
1853
1907
1849
1891
0
+33.78(+1.82%)
Mar 01, 2011
1893
1907
1849
1857
0
-22.10(-1.18%)
Feb 28, 2011
1886
1907
1854
1879
0
+1.99(+0.11%)
Feb 25, 2011
1856
1887
1839
1877
0
+37.16(+2.02%)
Feb 24, 2011
1820
1852
1803
1840
0
+20.65(+1.14%)
Feb 23, 2011
1846
1860
1794
1819
0
-24.65(-1.34%)
Feb 22, 2011
1880
1898
1837
1844
0
-77.50(-4.03%)
Feb 21, 2011
1921
1939
1896
1921
0
-1.04(-0.05%)
Feb 18, 2011
1921
1940
1897
1922
0
+4.81(+0.25%)
Feb 17, 2011
1897
1929
1886
1918
0
+9.87(+0.52%)
Feb 16, 2011
1892
1920
1879
1908
0
+31.20(+1.66%)
Feb 15, 2011
1891
1900
1864
1877
0
-21.74(-1.15%)
Feb 14, 2011
1874
1910
1866
1898
0
+28.80(+1.54%)
Feb 11, 2011
1850
1882
1838
1869
0
+8.36(+0.45%)
Feb 10, 2011
1829
1869
1812
1861
0
+6.94(+0.37%)
Feb 09, 2011
1865
1876
1840
1854
0
-18.90(-1.01%)
Feb 08, 2011
1876
1889
1853
1873
0
-11.00(-0.58%)
Feb 07, 2011
1886
1911
1865
1884
0
+4.90(+0.26%)
Feb 04, 2011
1847
1888
1834
1879
0
+32.36(+1.75%)
Feb 03, 2011
1851
1865
1823
1847
0
-9.99(-0.54%)
Feb 02, 2011
1848
1879
1835
1857
0
+2.88(+0.16%)
Feb 01, 2011
1819
1873
1810
1854
0
+56.01(+3.12%)
Jan 31, 2011
1797
1825
1774
1798
0
+7.30(+0.41%)
Jan 28, 2011
1848
1857
1771
1791
0
-54.72(-2.97%)
Jan 27, 2011
1817
1867
1805
1845
0
+33.04(+1.82%)
Jan 26, 2011
1790
1827
1775
1812
0
+32.95(+1.85%)
Jan 25, 2011
1767
1792
1751
1779
0
+11.09(+0.63%)
Jan 24, 2011
1731
1776
1723
1768
0
+33.28(+1.92%)
Jan 21, 2011
1756
1766
1729
1735
0
-10.82(-0.62%)
Jan 20, 2011
1743
1767
1705
1746
0
-6.45(-0.37%)
Jan 19, 2011
1788
1802
1741
1752
0
-56.82(-3.14%)
Jan 18, 2011
1811
1832
1785
1809
0
-4.20(-0.23%)
Jan 17, 2011
1756
1826
1742
1813
0
+0.85(+0.05%)
Jan 14, 2011
1755
1825
1741
1812
0
+87.89(+5.10%)
Jan 13, 2011
1726
1743
1712
1725
0
-6.09(-0.35%)
Jan 12, 2011
1718
1738
1706
1731
0
+28.20(+1.66%)
Jan 11, 2011
1687
1713
1677
1702
0
+38.51(+2.31%)
Jan 10, 2011
1647
1675
1633
1664
0
+2.66(+0.16%)
Jan 07, 2011
1665
1678
1633
1661
0
-2.41(-0.14%)
Jan 06, 2011
1662
1684
1647
1664
0
+3.99(+0.24%)
Jan 05, 2011
1665
1679
1643
1660
0
-29.12(-1.72%)
Jan 04, 2011
1707
1717
1674
1689
0
-16.24(-0.95%)
Jan 03, 2011
1712
1733
1692
1705
0
+5.02(+0.30%)
Dec 31, 2010
1704
1715
1690
1700
0
-2.77(-0.16%)
Dec 30, 2010
1704
1717
1694
1703
0
+2.12(+0.12%)
Dec 29, 2010
1703
1712
1689
1701
0
-2.46(-0.14%)
Dec 28, 2010
1708
1719
1690
1703
0
-3.33(-0.20%)
Dec 27, 2010
1698
1716
1684
1706
0
+6.96(+0.41%)
Dec 24, 2010
1697
1715
1688
1699
0
-0.36(-0.02%)
Dec 23, 2010
1697
1716
1688
1700
0
+1.06(+0.06%)
Dec 22, 2010
1696
1709
1681
1699
0
+1.51(+0.09%)
Dec 21, 2010
1688
1709
1678
1697
0
+15.30(+0.91%)
Dec 20, 2010
1690
1703
1672
1682
0
-9.98(-0.59%)
Dec 17, 2010
1678
1707
1669
1692
0
+22.61(+1.35%)
Dec 16, 2010
1657
1679
1644
1669
0
+22.71(+1.38%)
Dec 15, 2010
1653
1674
1632
1647
0
-13.22(-0.80%)
Dec 14, 2010
1669
1681
1647
1660
0
-19.05(-1.13%)
Dec 10, 2010
1674
1690
1658
1679
0
+5.61(+0.34%)
Dec 09, 2010
1654
1683
1645
1673
0
+45.12(+2.77%)
Dec 08, 2010
1615
1638
1607
1628
0
+14.95(+0.93%)
Dec 07, 2010
1630
1641
1605
1613
0
+0.99(+0.06%)
Dec 06, 2010
1607
1623
1589
1612
0
+3.13(+0.19%)
Dec 03, 2010
1585
1616
1576
1609
0
+20.63(+1.30%)
Dec 02, 2010
1566
1599
1556
1588
0
+24.50(+1.57%)
Dec 01, 2010
1542
1575
1533
1564
0
+53.76(+3.56%)
Nov 30, 2010
1504
1525
1490
1510
0
-12.05(-0.79%)
Nov 29, 2010
1518
1535
1495
1522
0
-11.09(-0.72%)
Nov 26, 2010
1533
1548
1526
1533
0
-4.82(-0.31%)
Nov 25, 2010
1510
1538
1538
1538
0
+0.34(+0.02%)
Nov 24, 2010
1509
1545
1503
1538
0
+41.25(+2.76%)
Nov 23, 2010
1494
1512
1480
1497
0
-24.05(-1.58%)
Nov 22, 2010
1499
1527
1491
1521
0
+14.97(+0.99%)
Nov 19, 2010
1490
1514
1482
1506
0
+17.21(+1.16%)
Nov 18, 2010
1481
1506
1472
1488
0
+33.82(+2.32%)
Nov 17, 2010
1458
1478
1443
1455
0
-1.56(-0.11%)
Nov 16, 2010
1470
1486
1444
1456
0
-15.80(-1.07%)
Nov 15, 2010
1480
1494
1466
1472
0
+2.23(+0.15%)
Nov 12, 2010
1473
1494
1457
1470
0
-12.99(-0.88%)
Nov 11, 2010
1474
1493
1458
1483
0
-22.30(-1.48%)
Nov 10, 2010
1507
1516
1477
1505
0
-3.38(-0.22%)
Nov 09, 2010
1531
1542
1500
1508
0
-11.62(-0.76%)
Nov 08, 2010
1514
1537
1502
1520
0
-5.70(-0.37%)
Nov 05, 2010
1525
1538
1511
1526
0
-1.21(-0.08%)
Nov 04, 2010
1500
1532
1493
1527
0
+45.55(+3.07%)
Nov 03, 2010
1473
1488
1453
1481
0
+7.33(+0.50%)
Nov 02, 2010
1460
1481
1448
1474
0
+21.09(+1.45%)
Nov 01, 2010
1466
1476
1439
1453
0
-7.42(-0.51%)
Oct 29, 2010
1445
1471
1436
1460
0
+10.34(+0.71%)
Oct 28, 2010
1460
1471
1432
1450
0
-10.18(-0.70%)
Oct 27, 2010
1437
1468
1426
1460
0
+11.23(+0.78%)
Oct 25, 2010
1441
1462
1433
1449
0
+24.77(+1.74%)
Oct 22, 2010
1404
1432
1395
1424
0
+26.59(+1.90%)
Oct 21, 2010
1411
1421
1384
1398
0
-10.09(-0.72%)
Oct 20, 2010
1394
1420
1386
1408
0
+9.33(+0.67%)
Oct 19, 2010
1411
1435
1382
1398
0
-32.47(-2.27%)
Oct 18, 2010
1431
1441
1411
1431
0
-1.46(-0.10%)
Oct 15, 2010
1432
1441
1409
1432
0
+11.94(+0.84%)
Oct 14, 2010
1415
1435
1405
1420
0
+4.02(+0.28%)
Oct 13, 2010
1407
1432
1394
1416
0
+30.11(+2.17%)
Oct 12, 2010
1377
1394
1362
1386
0
+44.02(+3.28%)
Oct 11, 2010
1337
1358
1329
1342
0
+6.66(+0.50%)
Oct 08, 2010
1328
1344
1299
1336
0
-5.18(-0.39%)
Oct 07, 2010
1348
1355
1326
1341
0
-2.66(-0.20%)
Oct 06, 2010
1360
1365
1329
1343
0
-21.40(-1.57%)
Oct 05, 2010
1340
1370
1335
1365
0
+41.52(+3.14%)
Oct 04, 2010
1344
1351
1308
1323
0
-22.93(-1.70%)
Oct 01, 2010
1352
1365
1331
1346
0
+1.59(+0.12%)
Sep 30, 2010
1362
1375
1328
1345
0
-26.63(-1.94%)
Sep 29, 2010
1344
1387
1350
1371
0
+14.18(+1.04%)
Sep 28, 2010
1320
1361
1315
1357
0
+27.57(+2.07%)
Sep 27, 2010
1319
1345
1318
1330
0
-5.36(-0.40%)
Sep 24, 2010
1296
1339
1304
1335
0
+42.95(+3.32%)
Sep 23, 2010
1260
1311
1264
1292
0
+3.40(+0.26%)
Sep 22, 2010
1285
1310
1275
1289
0
-16.55(-1.27%)
Sep 21, 2010
1293
1321
1290
1305
0
+3.03(+0.23%)
Sep 20, 2010
1274
1308
1275
1302
0
+18.72(+1.46%)
Sep 17, 2010
1275
1299
1270
1283
0
+10.37(+0.81%)
Sep 15, 2010
1251
1281
1250
1273
0
+3.08(+0.24%)
Sep 14, 2010
1231
1284
1235
1270
0
+25.00(+2.01%)
Sep 13, 2010
1215
1252
1223
1245
0
+34.44(+2.85%)
Sep 10, 2010
1207
1228
1193
1210
0
-6.01(-0.49%)
Sep 09, 2010
1212
1237
1203
1216
0
+7.23(+0.60%)
Sep 08, 2010
1215
1238
1196
1209
0
-19.75(-1.61%)
Sep 07, 2010
1239
1261
1223
1229
0
-36.28(-2.87%)
Sep 03, 2010
1265
1265
1265
0
+25.88(+2.09%)
Sep 02, 2010
1212
1247
1214
1239
0
+18.25(+1.49%)
Sep 01, 2010
1190
1240
1196
1221
0
+38.89(+3.29%)
Aug 31, 2010
1176
1212
1172
1182
0
-23.45(-1.94%)
Aug 30, 2010
1213
1235
1203
1206
0
-25.48(-2.07%)
Aug 27, 2010
1207
1241
1185
1231
0
+22.90(+1.90%)
Aug 26, 2010
1220
1243
1203
1208
0
-23.29(-1.89%)
Aug 25, 2010
1197
1238
1192
1232
0
+10.29(+0.84%)
Aug 24, 2010
1215
1241
1210
1221
0
-35.40(-2.82%)
Aug 23, 2010
1263
1288
1252
1257
0
-17.13(-1.34%)
Aug 20, 2010
1263
1293
1261
1274
0
-16.45(-1.27%)
Aug 19, 2010
1286
1315
1280
1290
0
-6.09(-0.47%)
Aug 18, 2010
1276
1313
1277
1296
0
+7.05(+0.55%)
Aug 17, 2010
1272
1304
1274
1289
0
+19.20(+1.51%)
Aug 16, 2010
1244
1284
1250
1270
0
+5.97(+0.47%)
Aug 13, 2010
1258
1291
1258
1264
0
-12.41(-0.97%)
Aug 12, 2010
1252
1290
1251
1277
0
-13.25(-1.03%)
Aug 11, 2010
1306
1323
1280
1290
0
-75.59(-5.54%)
Aug 10, 2010
1373
1394
1352
1365
0
-44.04(-3.12%)
Aug 09, 2010
1396
1419
1391
1409
0
+7.72(+0.55%)
Aug 06, 2010
1382
1421
1381
1402
0
-8.55(-0.61%)
Aug 05, 2010
1401
1429
1396
1410
0
-19.15(-1.34%)
Aug 04, 2010
1416
1443
1408
1429
0
+1.97(+0.14%)
Aug 03, 2010
1416
1439
1408
1427
0
-6.73(-0.47%)
Aug 02, 2010
1411
1445
1412
1434
0
+35.70(+2.55%)
Jul 30, 2010
1373
1413
1368
1398
0
-4.65(-0.33%)
Jul 29, 2010
1417
1444
1382
1403
0
-11.48(-0.81%)
Jul 28, 2010
1421
1447
1405
1415
0
-23.40(-1.63%)
Jul 27, 2010
1440
1463
1420
1438
0
-15.02(-1.03%)
Jul 26, 2010
1415
1458
1412
1453
0
+21.55(+1.51%)
Jul 23, 2010
1394
1437
1394
1431
0
+17.55(+1.24%)
Jul 22, 2010
1374
1427
1384
1414
0
+45.76(+3.34%)
Jul 21, 2010
1390
1413
1361
1368
0
-24.64(-1.77%)
Jul 20, 2010
1349
1397
1343
1393
0
+3.27(+0.24%)
Jul 19, 2010
1357
1397
1358
1390
0
+24.17(+1.77%)
Jul 16, 2010
1382
1405
1361
1365
0
-44.43(-3.15%)
Jul 15, 2010
1409
1429
1385
1410
0
-13.34(-0.94%)
Jul 14, 2010
1422
1457
1410
1423
0
+2.06(+0.14%)
Jul 13, 2010
1387
1431
1393
1421
0
+39.79(+2.88%)
Jul 12, 2010
1358
1398
1361
1381
0
-5.06(-0.36%)
Jul 09, 2010
1353
1389
1352
1386
0
+23.46(+1.72%)
Jul 08, 2010
1360
1381
1336
1363
0
+4.34(+0.32%)
Jul 07, 2010
1293
1362
1301
1359
0
+54.17(+4.15%)
Jul 06, 2010
1316
1343
1289
1304
0
+1.78(+0.14%)
Jul 02, 2010
1299
1324
1281
1303
0
-4.02(-0.31%)
Jul 01, 2010
1295
1326
1270
1307
0
-0.55(-0.04%)
Jun 30, 2010
1319
1351
1302
1307
0
-22.31(-1.68%)
Jun 29, 2010
1351
1372
1319
1329
0
-72.11(-5.14%)
Jun 25, 2010
1380
1417
1364
1402
0
+8.93(+0.64%)
Jun 24, 2010
1403
1424
1382
1393
0
-32.95(-2.31%)
Jun 23, 2010
1417
1447
1400
1426
0
-0.69(-0.05%)
Jun 22, 2010
1444
1477
1420
1426
0
-29.46(-2.02%)
Jun 21, 2010
1465
1495
1441
1456
0
+0.36(+0.02%)
Jun 18, 2010
1440
1472
1442
1455
0
-0.46(-0.03%)
Jun 17, 2010
1449
1469
1424
1456
0
+3.35(+0.23%)
Jun 16, 2010
1429
1469
1427
1452
0
-1.98(-0.14%)
Jun 15, 2010
1392
1459
1397
1454
0
+59.75(+4.28%)
Jun 14, 2010
1390
1424
1387
1395
0
+14.21(+1.03%)
Jun 11, 2010
1347
1389
1341
1381
0
+21.41(+1.58%)
Jun 10, 2010
1325
1367
1327
1359
0
+51.82(+3.96%)
Jun 09, 2010
1315
1356
1300
1307
0
-13.60(-1.03%)
Jun 08, 2010
1317
1331
1284
1321
0
+10.02(+0.76%)
Jun 07, 2010
1356
1381
1307
1311
0
-54.32(-3.98%)
Jun 04, 2010
1381
1424
1358
1365
0
-67.05(-4.68%)
Jun 03, 2010
1405
1441
1400
1432
0
+25.30(+1.80%)
Jun 02, 2010
1361
1410
1362
1407
0
+40.88(+2.99%)
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.