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
Machine Tools & Accessories Sector
(CIX:
MSECTOR624
)
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 (%)
Jun 30, 2012
2058
2104
2054
2087
0
-1.34(-0.06%)
Jun 29, 2012
2058
2104
2054
2089
0
+87.57(+4.38%)
Jun 28, 2012
1978
2009
1957
2001
0
+11.04(+0.55%)
Jun 27, 2012
1977
2006
1969
1990
0
+16.37(+0.83%)
Jun 26, 2012
1942
1988
1932
1974
0
+37.09(+1.92%)
Jun 25, 2012
1942
1959
1922
1937
0
-38.20(-1.93%)
Jun 22, 2012
1999
2004
1960
1975
0
-10.97(-0.55%)
Jun 21, 2012
2057
2059
1978
1986
0
-68.73(-3.35%)
Jun 20, 2012
2076
2090
2037
2055
0
-27.21(-1.31%)
Jun 19, 2012
2060
2113
2050
2082
0
+20.00(+0.97%)
Jun 18, 2012
2038
2076
2025
2062
0
+10.23(+0.50%)
Jun 15, 2012
2041
2071
2018
2052
0
+14.48(+0.71%)
Jun 14, 2012
2049
2084
2014
2037
0
-11.26(-0.55%)
Jun 13, 2012
2100
2119
2037
2048
0
-94.87(-4.43%)
Jun 12, 2012
2109
2153
2084
2143
0
+50.95(+2.44%)
Jun 11, 2012
2188
2192
2087
2092
0
-63.88(-2.96%)
Jun 08, 2012
2143
2167
2112
2156
0
+4.40(+0.20%)
Jun 07, 2012
2188
2229
2145
2152
0
+4.85(+0.23%)
Jun 06, 2012
2104
2155
2101
2147
0
+66.50(+3.20%)
Jun 05, 2012
2051
2097
2038
2080
0
+17.82(+0.86%)
Jun 04, 2012
2088
2106
2024
2063
0
-24.00(-1.15%)
Jun 02, 2012
2094
2112
2062
2087
0
+0.00(+0.00%)
Jun 01, 2012
2094
2112
2062
2087
0
-64.33(-2.99%)
May 31, 2012
2221
2225
2122
2151
0
-71.86(-3.23%)
May 30, 2012
2238
2255
2199
2223
0
-39.61(-1.75%)
May 29, 2012
2228
2280
2212
2262
0
+65.61(+2.99%)
May 25, 2012
2197
2197
2197
0
-67.22(-2.97%)
May 24, 2012
2276
2291
2223
2264
0
+2.50(+0.11%)
May 23, 2012
2214
2270
2183
2261
0
+22.13(+0.99%)
May 22, 2012
2251
2274
2222
2239
0
-4.46(-0.20%)
May 21, 2012
2165
2260
2157
2244
0
+86.40(+4.00%)
May 18, 2012
2175
2205
2143
2157
0
-4.94(-0.23%)
May 17, 2012
2278
2285
2155
2162
0
-116.03(-5.09%)
May 16, 2012
2318
2342
2274
2278
0
-32.07(-1.39%)
May 15, 2012
2313
2342
2289
2310
0
-21.43(-0.92%)
May 14, 2012
2332
2366
2305
2332
0
-42.22(-1.78%)
May 11, 2012
2350
2406
2342
2374
0
-2.39(-0.10%)
May 10, 2012
2385
2411
2352
2376
0
+18.39(+0.78%)
May 09, 2012
2333
2397
2304
2358
0
-11.79(-0.50%)
May 08, 2012
2377
2392
2312
2370
0
-37.43(-1.55%)
May 07, 2012
2395
2430
2375
2407
0
+2.36(+0.10%)
May 04, 2012
2466
2478
2359
2405
0
-84.02(-3.38%)
May 03, 2012
2520
2537
2477
2489
0
-32.94(-1.31%)
May 02, 2012
2482
2531
2464
2522
0
+18.71(+0.75%)
May 01, 2012
2519
2554
2483
2503
0
-13.08(-0.52%)
Apr 30, 2012
2555
2558
2479
2516
0
-43.41(-1.70%)
Apr 27, 2012
2499
2570
2488
2560
0
+48.55(+1.93%)
Apr 26, 2012
2539
2576
2455
2511
0
-37.18(-1.46%)
Apr 25, 2012
2540
2585
2500
2548
0
+116.48(+4.79%)
Apr 24, 2012
2372
2437
2365
2432
0
+66.20(+2.80%)
Apr 23, 2012
2365
2373
2330
2366
0
-44.81(-1.86%)
Apr 20, 2012
2402
2438
2391
2410
0
+31.00(+1.30%)
Apr 19, 2012
2403
2440
2365
2379
0
-24.02(-1.00%)
Apr 18, 2012
2409
2429
2391
2403
0
-17.81(-0.74%)
Apr 17, 2012
2410
2451
2398
2421
0
+40.10(+1.68%)
Apr 16, 2012
2378
2412
2367
2381
0
+11.99(+0.51%)
Apr 13, 2012
2387
2399
2361
2369
0
-31.34(-1.31%)
Apr 12, 2012
2344
2420
2341
2401
0
+62.98(+2.69%)
Apr 11, 2012
2340
2364
2320
2338
0
+32.90(+1.43%)
Apr 10, 2012
2359
2364
2290
2305
0
-57.87(-2.45%)
Apr 09, 2012
2372
2391
2343
2363
0
-58.15(-2.40%)
Apr 05, 2012
2419
2466
2395
2421
0
+0.54(+0.02%)
Apr 04, 2012
2424
2441
2387
2420
0
-41.31(-1.68%)
Apr 03, 2012
2454
2481
2425
2461
0
+1.44(+0.06%)
Apr 02, 2012
2429
2483
2403
2460
0
+30.09(+1.24%)
Mar 30, 2012
2467
2471
2426
2430
0
-13.90(-0.57%)
Mar 29, 2012
2424
2453
2404
2444
0
-3.09(-0.13%)
Mar 28, 2012
2475
2491
2410
2447
0
-32.46(-1.31%)
Mar 27, 2012
2502
2516
2469
2479
0
-88.26(-3.44%)
Mar 26, 2012
2546
2583
2535
2568
0
+59.67(+2.38%)
Mar 23, 2012
2504
2522
2468
2508
0
+11.30(+0.45%)
Mar 22, 2012
2532
2542
2467
2497
0
-68.37(-2.67%)
Mar 21, 2012
2589
2598
2551
2565
0
-16.28(-0.63%)
Mar 20, 2012
2619
2624
2556
2581
0
-57.34(-2.17%)
Mar 19, 2012
2629
2659
2614
2639
0
+1.46(+0.06%)
Mar 16, 2012
2664
2679
2621
2637
0
-24.99(-0.94%)
Mar 15, 2012
2615
2668
2597
2662
0
+55.64(+2.13%)
Mar 14, 2012
2604
2627
2580
2607
0
+7.59(+0.29%)
Mar 13, 2012
2551
2601
2531
2599
0
+65.92(+2.60%)
Mar 12, 2012
2556
2572
2521
2533
0
-23.55(-0.92%)
Mar 09, 2012
2527
2584
2516
2557
0
+33.67(+1.33%)
Mar 08, 2012
2508
2540
2483
2523
0
+41.74(+1.68%)
Mar 07, 2012
2484
2507
2466
2481
0
+5.94(+0.24%)
Mar 06, 2012
2518
2529
2449
2475
0
-87.10(-3.40%)
Mar 05, 2012
2570
2591
2534
2562
0
-10.63(-0.41%)
Mar 02, 2012
2625
2639
2551
2573
0
-45.23(-1.73%)
Mar 01, 2012
2595
2664
2588
2618
0
+36.53(+1.41%)
Feb 29, 2012
2605
2631
2570
2582
0
-16.08(-0.62%)
Feb 28, 2012
2592
2609
2564
2598
0
+6.40(+0.25%)
Feb 27, 2012
2588
2615
2543
2591
0
-12.61(-0.48%)
Feb 24, 2012
2616
2633
2585
2604
0
+12.64(+0.49%)
Feb 23, 2012
2589
2608
2553
2591
0
+1.37(+0.05%)
Feb 22, 2012
2602
2630
2574
2590
0
-22.57(-0.86%)
Feb 21, 2012
2585
2643
2572
2613
0
+9.68(+0.37%)
Feb 17, 2012
2603
2603
2603
0
+6.45(+0.25%)
Feb 16, 2012
2534
2608
2527
2596
0
+52.73(+2.07%)
Feb 15, 2012
2603
2626
2531
2544
0
-49.74(-1.92%)
Feb 14, 2012
2565
2602
2537
2593
0
+7.03(+0.27%)
Feb 13, 2012
2549
2596
2526
2586
0
+67.42(+2.68%)
Feb 10, 2012
2508
2546
2470
2519
0
-23.96(-0.94%)
Feb 09, 2012
2549
2566
2506
2543
0
+3.74(+0.15%)
Feb 08, 2012
2540
2562
2514
2539
0
+9.77(+0.39%)
Feb 07, 2012
2531
2554
2506
2529
0
-7.60(-0.30%)
Feb 06, 2012
2534
2552
2512
2537
0
-12.80(-0.50%)
Feb 03, 2012
2506
2571
2496
2550
0
+87.29(+3.54%)
Feb 02, 2012
2478
2499
2452
2463
0
-5.68(-0.23%)
Feb 01, 2012
2444
2487
2431
2468
0
+49.93(+2.06%)
Jan 31, 2012
2449
2456
2392
2418
0
-12.91(-0.53%)
Jan 30, 2012
2408
2443
2375
2431
0
-1.61(-0.07%)
Jan 27, 2012
2381
2474
2365
2433
0
+37.80(+1.58%)
Jan 26, 2012
2450
2478
2372
2395
0
-20.73(-0.86%)
Jan 25, 2012
2381
2424
2368
2416
0
+28.22(+1.18%)
Jan 24, 2012
2334
2394
2322
2387
0
+33.05(+1.40%)
Jan 23, 2012
2338
2376
2321
2354
0
+24.87(+1.07%)
Jan 20, 2012
2338
2349
2296
2330
0
-22.54(-0.96%)
Jan 19, 2012
2358
2384
2330
2352
0
+14.21(+0.61%)
Jan 18, 2012
2299
2348
2292
2338
0
+37.67(+1.64%)
Jan 17, 2012
2309
2358
2283
2300
0
+24.33(+1.07%)
Jan 13, 2012
2276
2276
2276
0
-7.37(-0.32%)
Jan 12, 2012
2251
2287
2221
2283
0
+42.93(+1.92%)
Jan 11, 2012
2212
2262
2210
2240
0
+18.24(+0.82%)
Jan 10, 2012
2171
2226
2165
2222
0
+85.66(+4.01%)
Jan 09, 2012
2112
2150
2100
2136
0
+37.91(+1.81%)
Jan 06, 2012
2111
2127
2078
2099
0
-14.71(-0.70%)
Jan 05, 2012
2065
2117
2032
2113
0
+30.19(+1.45%)
Jan 04, 2012
2066
2105
2050
2083
0
+65.18(+3.23%)
Dec 30, 2011
2025
2036
2010
2018
0
-6.49(-0.32%)
Dec 29, 2011
1983
2038
1975
2024
0
+48.02(+2.43%)
Dec 28, 2011
2033
2043
1972
1976
0
-55.83(-2.75%)
Dec 27, 2011
2025
2055
2007
2032
0
-2.03(-0.10%)
Dec 23, 2011
2034
2034
2034
0
+39.03(+1.96%)
Dec 21, 2011
1992
2008
1957
1995
0
-2.14(-0.11%)
Dec 20, 2011
1962
2027
1956
1997
0
+84.15(+4.40%)
Dec 19, 2011
1975
1994
1906
1913
0
-51.55(-2.62%)
Dec 16, 2011
1956
2023
1943
1965
0
+21.08(+1.08%)
Dec 15, 2011
1964
1973
1922
1944
0
+9.61(+0.50%)
Dec 14, 2011
1970
1987
1912
1934
0
-58.50(-2.94%)
Dec 13, 2011
2066
2083
1975
1993
0
-51.15(-2.50%)
Dec 12, 2011
2042
2103
2009
2044
0
-46.98(-2.25%)
Dec 09, 2011
2059
2115
2048
2091
0
+46.19(+2.26%)
Dec 08, 2011
2105
2123
2037
2044
0
-87.07(-4.08%)
Dec 07, 2011
2141
2159
2106
2132
0
-31.08(-1.44%)
Dec 06, 2011
2134
2187
2127
2163
0
+27.87(+1.31%)
Dec 05, 2011
2150
2177
2116
2135
0
+23.15(+1.10%)
Dec 02, 2011
2107
2150
2095
2112
0
+30.59(+1.47%)
Dec 01, 2011
2112
2145
2078
2081
0
-43.51(-2.05%)
Nov 30, 2011
2074
2144
2067
2125
0
+139.01(+7.00%)
Nov 29, 2011
2004
2020
1972
1986
0
-10.84(-0.54%)
Nov 28, 2011
1971
2021
1962
1996
0
+104.28(+5.51%)
Nov 25, 2011
1884
1926
1877
1892
0
-4.67(-0.25%)
Nov 23, 2011
1897
1897
1897
0
-81.41(-4.12%)
Nov 22, 2011
2001
2016
1957
1978
0
-31.29(-1.56%)
Nov 21, 2011
2011
2031
1979
2009
0
-46.97(-2.28%)
Nov 18, 2011
2072
2087
2037
2056
0
-1.61(-0.08%)
Nov 17, 2011
2100
2114
2039
2058
0
-49.32(-2.34%)
Nov 16, 2011
2110
2164
2086
2107
0
-30.14(-1.41%)
Nov 15, 2011
2106
2154
2078
2137
0
+10.64(+0.50%)
Nov 14, 2011
2169
2181
2091
2127
0
-53.24(-2.44%)
Nov 11, 2011
2153
2218
2146
2180
0
+67.05(+3.17%)
Nov 10, 2011
2143
2149
2091
2113
0
+10.46(+0.50%)
Nov 09, 2011
2125
2172
2082
2103
0
-96.81(-4.40%)
Nov 08, 2011
2212
2227
2125
2199
0
+6.51(+0.30%)
Nov 07, 2011
2203
2215
2134
2193
0
-16.01(-0.72%)
Nov 04, 2011
2187
2219
2148
2209
0
-13.56(-0.61%)
Nov 03, 2011
2167
2233
2131
2222
0
+90.62(+4.25%)
Nov 02, 2011
2091
2142
2073
2132
0
+80.11(+3.90%)
Nov 01, 2011
2046
2113
2014
2052
0
-87.08(-4.07%)
Oct 31, 2011
2175
2201
2134
2139
0
-78.00(-3.52%)
Oct 28, 2011
2246
2268
2172
2217
0
-7.12(-0.32%)
Oct 27, 2011
2226
2266
2169
2224
0
+107.04(+5.06%)
Oct 26, 2011
2102
2136
2032
2117
0
+53.83(+2.61%)
Oct 25, 2011
2115
2119
2045
2063
0
-68.37(-3.21%)
Oct 24, 2011
2072
2158
2067
2131
0
+72.23(+3.51%)
Oct 21, 2011
2039
2068
2016
2059
0
+59.16(+2.96%)
Oct 20, 2011
1982
2009
1930
2000
0
+26.85(+1.36%)
Oct 19, 2011
2020
2039
1962
1973
0
-57.46(-2.83%)
Oct 18, 2011
1967
2047
1921
2031
0
+77.88(+3.99%)
Oct 17, 2011
2037
2047
1937
1953
0
-84.53(-4.15%)
Oct 14, 2011
2029
2053
1994
2037
0
+44.39(+2.23%)
Oct 13, 2011
1979
2012
1938
1993
0
-13.84(-0.69%)
Oct 12, 2011
1969
2036
1961
2007
0
+53.72(+2.75%)
Oct 11, 2011
1912
1971
1908
1953
0
+16.13(+0.83%)
Oct 10, 2011
1891
1939
1872
1937
0
+96.90(+5.27%)
Oct 07, 2011
1884
1894
1815
1840
0
-32.40(-1.73%)
Oct 06, 2011
1860
1888
1848
1872
0
+71.76(+3.99%)
Oct 05, 2011
1744
1817
1722
1801
0
+61.62(+3.54%)
Oct 04, 2011
1608
1743
1598
1739
0
+106.39(+6.52%)
Oct 03, 2011
1732
1770
1624
1633
0
-118.65(-6.78%)
Sep 30, 2011
1745
1795
1728
1751
0
-36.99(-2.07%)
Sep 29, 2011
1788
1812
1736
1788
0
+52.03(+3.00%)
Sep 28, 2011
1830
1845
1729
1736
0
-91.12(-4.99%)
Sep 27, 2011
1827
1892
1796
1827
0
+50.07(+2.82%)
Sep 26, 2011
1744
1784
1680
1777
0
+57.43(+3.34%)
Sep 23, 2011
1685
1764
1677
1720
0
+32.37(+1.92%)
Sep 22, 2011
1705
1744
1657
1687
0
-80.22(-4.54%)
Sep 21, 2011
1875
1885
1766
1768
0
-113.47(-6.03%)
Sep 20, 2011
1943
1967
1878
1881
0
-43.03(-2.24%)
Sep 19, 2011
1903
1944
1869
1924
0
-28.34(-1.45%)
Sep 16, 2011
1960
1982
1908
1953
0
-4.64(-0.24%)
Sep 15, 2011
1935
1988
1907
1957
0
+49.38(+2.59%)
Sep 14, 2011
1865
1942
1829
1908
0
+63.72(+3.46%)
Sep 13, 2011
1803
1855
1794
1844
0
+50.36(+2.81%)
Sep 12, 2011
1773
1818
1743
1794
0
-15.34(-0.85%)
Sep 09, 2011
1848
1883
1793
1809
0
-66.44(-3.54%)
Sep 08, 2011
1890
1927
1859
1875
0
-36.02(-1.88%)
Sep 07, 2011
1868
1915
1855
1912
0
+91.21(+5.01%)
Sep 06, 2011
1798
1838
1763
1820
0
-45.98(-2.46%)
Sep 02, 2011
1866
1866
1866
0
-85.13(-4.36%)
Sep 01, 2011
2027
2046
1940
1951
0
-75.89(-3.74%)
Aug 31, 2011
2019
2079
1995
2027
0
+34.19(+1.72%)
Aug 30, 2011
1977
2012
1952
1993
0
+3.39(+0.17%)
Aug 29, 2011
1926
1998
1920
1990
0
+97.18(+5.13%)
Aug 26, 2011
1803
1898
1774
1893
0
+73.36(+4.03%)
Aug 25, 2011
1912
1926
1813
1819
0
-66.67(-3.54%)
Aug 24, 2011
1829
1895
1811
1886
0
+53.74(+2.93%)
Aug 23, 2011
1746
1835
1722
1832
0
+93.70(+5.39%)
Aug 22, 2011
1792
1797
1727
1738
0
+7.71(+0.45%)
Aug 19, 2011
1735
1819
1721
1731
0
-38.65(-2.18%)
Aug 18, 2011
1846
1855
1752
1769
0
-147.84(-7.71%)
Aug 17, 2011
1956
1973
1898
1917
0
-29.15(-1.50%)
Aug 16, 2011
1976
2004
1935
1946
0
-57.05(-2.85%)
Aug 15, 2011
1978
2011
1962
2003
0
+51.23(+2.62%)
Aug 12, 2011
1956
1986
1917
1952
0
+27.23(+1.41%)
Aug 11, 2011
1814
1955
1809
1925
0
+121.72(+6.75%)
Aug 10, 2011
1821
1907
1775
1803
0
-71.18(-3.80%)
Aug 09, 2011
1838
1880
1710
1874
0
+164.81(+9.64%)
Aug 08, 2011
1835
1891
1702
1710
0
-220.88(-11.44%)
Aug 05, 2011
2003
2025
1882
1930
0
-46.91(-2.37%)
Aug 04, 2011
2074
2097
1972
1977
0
-133.75(-6.34%)
Aug 03, 2011
2109
2123
2043
2111
0
+5.87(+0.28%)
Aug 02, 2011
2183
2208
2102
2105
0
-97.31(-4.42%)
Aug 01, 2011
2251
2271
2174
2203
0
-20.36(-0.92%)
Jul 29, 2011
2208
2269
2179
2223
0
-12.01(-0.54%)
Jul 28, 2011
2343
2384
2224
2235
0
-57.79(-2.52%)
Jul 27, 2011
2389
2394
2274
2293
0
-110.15(-4.58%)
Jul 26, 2011
2446
2450
2394
2403
0
-45.85(-1.87%)
Jul 25, 2011
2427
2472
2419
2449
0
-11.07(-0.45%)
Jul 22, 2011
2469
2476
2455
2460
0
-13.20(-0.53%)
Jul 21, 2011
2473
2502
2452
2473
0
+14.79(+0.60%)
Jul 20, 2011
2479
2485
2445
2458
0
-13.47(-0.54%)
Jul 19, 2011
2432
2485
2425
2472
0
+65.07(+2.70%)
Jul 18, 2011
2427
2435
2381
2407
0
-36.59(-1.50%)
Jul 15, 2011
2417
2457
2388
2443
0
+39.09(+1.63%)
Jul 14, 2011
2472
2482
2394
2404
0
-61.98(-2.51%)
Jul 13, 2011
2473
2497
2456
2466
0
+11.08(+0.45%)
Jul 12, 2011
2474
2499
2443
2455
0
-26.22(-1.06%)
Jul 11, 2011
2498
2519
2468
2481
0
-60.22(-2.37%)
Jul 08, 2011
2516
2545
2501
2541
0
-19.98(-0.78%)
Jul 07, 2011
2561
2580
2546
2561
0
+30.40(+1.20%)
Jul 06, 2011
2531
2545
2491
2531
0
-4.06(-0.16%)
Jul 05, 2011
2518
2550
2497
2535
0
+18.30(+0.73%)
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.