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
Confectioners Sector
(CIX:
MSECTOR345
)
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
2169
2235
2168
2233
0
-1.37(-0.06%)
Jun 29, 2012
2169
2236
2168
2235
0
+76.18(+3.53%)
Jun 28, 2012
2132
2165
2127
2158
0
+54.69(+2.60%)
Jun 27, 2012
2105
2129
2096
2104
0
-9.86(-0.47%)
Jun 26, 2012
2079
2130
2077
2114
0
+36.62(+1.76%)
Jun 25, 2012
2088
2111
2075
2077
0
-35.00(-1.66%)
Jun 22, 2012
2106
2126
2107
2112
0
-2.00(-0.09%)
Jun 21, 2012
2163
2163
2112
2114
0
-38.39(-1.78%)
Jun 20, 2012
2140
2158
2132
2152
0
+6.05(+0.28%)
Jun 19, 2012
2127
2150
2123
2146
0
+20.12(+0.95%)
Jun 18, 2012
2103
2133
2100
2126
0
+15.95(+0.76%)
Jun 15, 2012
2097
2112
2089
2110
0
+20.96(+1.00%)
Jun 14, 2012
2090
2106
2074
2089
0
+6.44(+0.31%)
Jun 13, 2012
2063
2100
2057
2083
0
+34.39(+1.68%)
Jun 12, 2012
2040
2054
2035
2048
0
+12.50(+0.61%)
Jun 11, 2012
2062
2064
2033
2036
0
-16.44(-0.80%)
Jun 08, 2012
2030
2056
2021
2052
0
+24.33(+1.20%)
Jun 07, 2012
2053
2057
2024
2028
0
-8.84(-0.43%)
Jun 06, 2012
2019
2042
2015
2037
0
+26.85(+1.34%)
Jun 05, 2012
2002
2019
1995
2010
0
+3.39(+0.17%)
Jun 04, 2012
2004
2010
1989
2007
0
+1.48(+0.07%)
Jun 02, 2012
2011
2037
1999
2005
0
+0.00(+0.00%)
Jun 01, 2012
2011
2037
1999
2005
0
-36.74(-1.80%)
May 31, 2012
2056
2074
2037
2042
0
-13.11(-0.64%)
May 30, 2012
2053
2066
2049
2055
0
-13.80(-0.67%)
May 29, 2012
2072
2077
2055
2069
0
+7.26(+0.35%)
May 25, 2012
2062
2062
2062
0
-2.84(-0.14%)
May 24, 2012
2042
2067
2032
2064
0
+21.65(+1.06%)
May 23, 2012
2044
2051
2029
2043
0
-21.38(-1.04%)
May 22, 2012
2062
2076
2051
2064
0
-1.75(-0.08%)
May 21, 2012
2065
2075
2036
2066
0
+15.45(+0.75%)
May 18, 2012
2085
2094
2047
2050
0
-31.13(-1.50%)
May 17, 2012
2104
2115
2078
2082
0
-20.14(-0.96%)
May 16, 2012
2106
2116
2090
2102
0
+1.39(+0.07%)
May 15, 2012
2109
2123
2091
2100
0
-20.19(-0.95%)
May 14, 2012
2104
2141
2096
2121
0
+0.63(+0.03%)
May 11, 2012
2113
2133
2107
2120
0
-6.12(-0.29%)
May 10, 2012
2113
2136
2108
2126
0
+22.28(+1.06%)
May 09, 2012
2092
2116
2080
2104
0
+1.41(+0.07%)
May 08, 2012
2082
2115
2074
2102
0
+9.99(+0.48%)
May 07, 2012
2085
2105
2077
2092
0
+1.12(+0.05%)
May 04, 2012
2094
2107
2077
2091
0
-7.74(-0.37%)
May 03, 2012
2097
2106
2080
2099
0
+3.75(+0.18%)
May 02, 2012
2092
2107
2080
2095
0
+1.83(+0.09%)
May 01, 2012
2101
2120
2091
2093
0
-6.39(-0.30%)
Apr 30, 2012
2081
2105
2071
2100
0
+10.47(+0.50%)
Apr 27, 2012
2080
2101
2074
2089
0
+4.32(+0.21%)
Apr 26, 2012
2067
2098
2048
2085
0
+4.70(+0.23%)
Apr 25, 2012
2068
2092
2062
2080
0
+17.29(+0.84%)
Apr 24, 2012
2020
2088
2012
2063
0
+99.88(+5.09%)
Apr 23, 2012
1976
1989
1947
1963
0
-30.59(-1.53%)
Apr 20, 2012
1990
2004
1983
1994
0
+5.14(+0.26%)
Apr 19, 2012
1987
2009
1973
1989
0
+1.96(+0.10%)
Apr 18, 2012
1979
1997
1965
1987
0
+0.58(+0.03%)
Apr 17, 2012
1968
1992
1959
1986
0
+27.94(+1.43%)
Apr 16, 2012
1975
1981
1954
1958
0
-5.70(-0.29%)
Apr 13, 2012
1964
1978
1956
1964
0
-6.14(-0.31%)
Apr 12, 2012
1970
1984
1948
1970
0
+6.14(+0.31%)
Apr 11, 2012
1951
1968
1943
1964
0
+22.22(+1.14%)
Apr 10, 2012
1939
1954
1922
1942
0
-4.27(-0.22%)
Apr 09, 2012
1953
1968
1937
1946
0
-30.00(-1.52%)
Apr 05, 2012
1978
1992
1960
1976
0
-9.65(-0.49%)
Apr 04, 2012
1988
1996
1975
1985
0
-10.80(-0.54%)
Apr 03, 2012
2002
2012
1979
1996
0
-7.97(-0.40%)
Apr 02, 2012
1982
2012
1976
2004
0
+18.30(+0.92%)
Mar 30, 2012
1988
1997
1971
1986
0
+2.31(+0.12%)
Mar 29, 2012
1971
1988
1957
1984
0
+5.77(+0.29%)
Mar 28, 2012
1991
1993
1968
1978
0
-12.89(-0.65%)
Mar 27, 2012
1990
2000
1985
1991
0
+2.23(+0.11%)
Mar 26, 2012
1972
1991
1968
1989
0
+27.22(+1.39%)
Mar 23, 2012
1953
1967
1951
1961
0
+3.34(+0.17%)
Mar 22, 2012
1937
1968
1937
1958
0
+1.42(+0.07%)
Mar 21, 2012
1951
1968
1947
1957
0
+5.22(+0.27%)
Mar 20, 2012
1954
1960
1939
1951
0
-9.04(-0.46%)
Mar 19, 2012
1953
1971
1947
1960
0
+3.56(+0.18%)
Mar 16, 2012
1958
1967
1949
1957
0
-4.74(-0.24%)
Mar 15, 2012
1952
1970
1949
1962
0
+10.02(+0.51%)
Mar 14, 2012
1957
1970
1942
1952
0
-14.87(-0.76%)
Mar 13, 2012
1952
1970
1942
1966
0
+20.02(+1.03%)
Mar 12, 2012
1939
1953
1928
1946
0
+22.47(+1.17%)
Mar 09, 2012
1927
1937
1916
1924
0
-0.30(-0.02%)
Mar 08, 2012
1940
1951
1921
1924
0
-5.38(-0.28%)
Mar 07, 2012
1929
1941
1913
1930
0
+4.98(+0.26%)
Mar 06, 2012
1956
1966
1921
1925
0
-43.72(-2.22%)
Mar 05, 2012
1977
1986
1961
1968
0
-14.05(-0.71%)
Mar 02, 2012
1977
1991
1972
1982
0
+1.11(+0.06%)
Mar 01, 2012
1967
1990
1959
1981
0
+6.44(+0.33%)
Feb 29, 2012
1946
1991
1940
1975
0
+26.15(+1.34%)
Feb 28, 2012
1964
1974
1941
1949
0
-19.35(-0.98%)
Feb 27, 2012
1969
1985
1955
1968
0
-14.62(-0.74%)
Feb 24, 2012
1959
1987
1948
1983
0
+26.16(+1.34%)
Feb 23, 2012
1928
1963
1920
1956
0
+26.42(+1.37%)
Feb 22, 2012
1949
1956
1915
1930
0
-34.81(-1.77%)
Feb 21, 2012
1970
1972
1953
1965
0
-5.71(-0.29%)
Feb 17, 2012
1971
1971
1971
0
+10.90(+0.56%)
Feb 16, 2012
1956
1972
1945
1960
0
+5.26(+0.27%)
Feb 15, 2012
1964
1978
1948
1954
0
-3.43(-0.18%)
Feb 14, 2012
1931
1963
1931
1958
0
+18.73(+0.97%)
Feb 13, 2012
1933
1950
1929
1939
0
+11.25(+0.58%)
Feb 10, 2012
1924
1941
1913
1928
0
-6.45(-0.33%)
Feb 09, 2012
1947
1955
1924
1934
0
-8.95(-0.46%)
Feb 08, 2012
1944
1952
1930
1943
0
+0.81(+0.04%)
Feb 07, 2012
1942
1958
1928
1942
0
-9.94(-0.51%)
Feb 06, 2012
1950
1963
1943
1952
0
-5.95(-0.30%)
Feb 03, 2012
1970
1987
1954
1958
0
-15.38(-0.78%)
Feb 02, 2012
1960
1988
1936
1974
0
+19.71(+1.01%)
Feb 01, 2012
1947
1968
1918
1954
0
+21.56(+1.12%)
Jan 31, 2012
1953
1969
1931
1932
0
-20.79(-1.06%)
Jan 30, 2012
1935
1963
1919
1953
0
+5.69(+0.29%)
Jan 27, 2012
1943
1964
1935
1948
0
+0.71(+0.04%)
Jan 26, 2012
1951
1969
1940
1947
0
-0.84(-0.04%)
Jan 25, 2012
1929
1956
1927
1948
0
+10.91(+0.56%)
Jan 24, 2012
1933
1942
1917
1937
0
-8.92(-0.46%)
Jan 23, 2012
1938
1951
1924
1946
0
+9.59(+0.50%)
Jan 20, 2012
1936
1946
1919
1936
0
+1.01(+0.05%)
Jan 19, 2012
1937
1951
1915
1935
0
-0.20(-0.01%)
Jan 18, 2012
1908
1938
1906
1935
0
+26.19(+1.37%)
Jan 17, 2012
1921
1930
1905
1909
0
-1.95(-0.10%)
Jan 13, 2012
1911
1911
1911
0
-4.34(-0.23%)
Jan 12, 2012
1904
1926
1902
1915
0
+14.13(+0.74%)
Jan 11, 2012
1890
1906
1879
1901
0
+3.25(+0.17%)
Jan 10, 2012
1896
1908
1888
1898
0
+9.96(+0.53%)
Jan 09, 2012
1884
1903
1878
1888
0
+8.12(+0.43%)
Jan 06, 2012
1887
1893
1875
1880
0
-4.66(-0.25%)
Jan 05, 2012
1884
1895
1876
1885
0
-1.22(-0.06%)
Jan 04, 2012
1878
1899
1874
1886
0
-12.88(-0.68%)
Dec 30, 2011
1909
1912
1893
1899
0
-6.75(-0.35%)
Dec 29, 2011
1892
1913
1889
1905
0
+14.40(+0.76%)
Dec 28, 2011
1896
1902
1887
1891
0
-5.60(-0.30%)
Dec 27, 2011
1885
1903
1882
1897
0
+12.47(+0.66%)
Dec 23, 2011
1884
1884
1884
0
+2.11(+0.11%)
Dec 21, 2011
1876
1887
1865
1882
0
+25.98(+1.40%)
Dec 20, 2011
1864
1873
1846
1856
0
+7.67(+0.41%)
Dec 19, 2011
1859
1875
1844
1848
0
-8.40(-0.45%)
Dec 16, 2011
1863
1870
1841
1857
0
-0.84(-0.05%)
Dec 15, 2011
1853
1871
1840
1858
0
+21.00(+1.14%)
Dec 14, 2011
1835
1852
1828
1837
0
-5.10(-0.28%)
Dec 13, 2011
1871
1884
1834
1842
0
-21.89(-1.17%)
Dec 12, 2011
1873
1882
1856
1864
0
-16.92(-0.90%)
Dec 09, 2011
1847
1888
1845
1881
0
+30.27(+1.64%)
Dec 08, 2011
1849
1870
1836
1850
0
-3.80(-0.20%)
Dec 07, 2011
1848
1863
1831
1854
0
-1.81(-0.10%)
Dec 06, 2011
1858
1870
1841
1856
0
-0.05(-0.00%)
Dec 05, 2011
1859
1874
1843
1856
0
+21.12(+1.15%)
Dec 02, 2011
1836
1850
1827
1835
0
+6.77(+0.37%)
Dec 01, 2011
1821
1845
1814
1828
0
+3.11(+0.17%)
Nov 30, 2011
1809
1829
1795
1825
0
+49.44(+2.78%)
Nov 29, 2011
1760
1780
1753
1776
0
+14.55(+0.83%)
Nov 28, 2011
1760
1775
1747
1761
0
+21.92(+1.26%)
Nov 25, 2011
1743
1760
1738
1739
0
-4.15(-0.24%)
Nov 23, 2011
1743
1743
1743
0
-41.23(-2.31%)
Nov 22, 2011
1763
1796
1752
1784
0
+6.45(+0.36%)
Nov 21, 2011
1782
1799
1765
1778
0
-9.49(-0.53%)
Nov 18, 2011
1788
1797
1772
1787
0
+6.01(+0.34%)
Nov 17, 2011
1786
1805
1768
1781
0
-8.51(-0.48%)
Nov 16, 2011
1793
1819
1783
1790
0
-18.94(-1.05%)
Nov 15, 2011
1788
1818
1785
1809
0
+17.45(+0.97%)
Nov 14, 2011
1796
1811
1775
1791
0
-24.69(-1.36%)
Nov 11, 2011
1815
1830
1806
1816
0
+12.20(+0.68%)
Nov 10, 2011
1791
1817
1779
1804
0
+15.92(+0.89%)
Nov 09, 2011
1801
1815
1781
1788
0
-42.19(-2.31%)
Nov 08, 2011
1832
1843
1812
1830
0
+0.34(+0.02%)
Nov 07, 2011
1825
1835
1806
1830
0
-1.61(-0.09%)
Nov 04, 2011
1844
1848
1822
1832
0
-24.68(-1.33%)
Nov 03, 2011
1842
1871
1828
1856
0
+25.32(+1.38%)
Nov 02, 2011
1834
1841
1812
1831
0
+13.00(+0.72%)
Nov 01, 2011
1792
1832
1784
1818
0
-11.40(-0.62%)
Oct 31, 2011
1827
1851
1821
1829
0
-8.04(-0.44%)
Oct 28, 2011
1837
1856
1806
1837
0
-2.35(-0.13%)
Oct 27, 2011
1895
1907
1812
1840
0
-39.95(-2.13%)
Oct 26, 2011
1894
1898
1867
1880
0
+1.66(+0.09%)
Oct 25, 2011
1902
1910
1871
1878
0
-26.22(-1.38%)
Oct 24, 2011
1894
1908
1877
1904
0
+14.09(+0.75%)
Oct 21, 2011
1899
1908
1877
1890
0
+13.16(+0.70%)
Oct 20, 2011
1871
1890
1860
1877
0
+0.17(+0.01%)
Oct 19, 2011
1889
1912
1863
1877
0
-10.94(-0.58%)
Oct 18, 2011
1857
1899
1847
1888
0
+33.01(+1.78%)
Oct 17, 2011
1866
1891
1853
1855
0
-19.06(-1.02%)
Oct 14, 2011
1872
1879
1860
1874
0
+16.43(+0.88%)
Oct 13, 2011
1843
1863
1834
1857
0
+7.85(+0.42%)
Oct 12, 2011
1851
1863
1842
1849
0
+0.65(+0.04%)
Oct 11, 2011
1843
1861
1831
1849
0
-3.10(-0.17%)
Oct 10, 2011
1847
1853
1817
1852
0
+37.72(+2.08%)
Oct 07, 2011
1827
1841
1800
1814
0
-5.87(-0.32%)
Oct 06, 2011
1791
1825
1790
1820
0
+20.84(+1.16%)
Oct 05, 2011
1787
1810
1767
1799
0
+17.89(+1.00%)
Oct 04, 2011
1756
1786
1726
1781
0
+8.87(+0.50%)
Oct 03, 2011
1796
1817
1768
1772
0
-37.50(-2.07%)
Sep 30, 2011
1793
1838
1785
1810
0
-8.52(-0.47%)
Sep 29, 2011
1831
1841
1796
1818
0
+7.69(+0.42%)
Sep 28, 2011
1854
1857
1809
1811
0
-43.87(-2.37%)
Sep 27, 2011
1864
1890
1842
1855
0
+3.77(+0.20%)
Sep 26, 2011
1829
1852
1809
1851
0
+33.24(+1.83%)
Sep 23, 2011
1775
1821
1771
1818
0
+39.18(+2.20%)
Sep 22, 2011
1760
1797
1746
1778
0
-23.74(-1.32%)
Sep 21, 2011
1845
1861
1793
1802
0
-47.96(-2.59%)
Sep 20, 2011
1853
1872
1841
1850
0
+3.43(+0.19%)
Sep 19, 2011
1830
1856
1819
1847
0
-16.42(-0.88%)
Sep 16, 2011
1861
1876
1847
1863
0
+9.60(+0.52%)
Sep 15, 2011
1840
1862
1820
1854
0
+27.42(+1.50%)
Sep 14, 2011
1810
1842
1785
1826
0
+17.45(+0.96%)
Sep 13, 2011
1798
1814
1781
1809
0
+13.97(+0.78%)
Sep 12, 2011
1775
1798
1761
1795
0
+2.65(+0.15%)
Sep 09, 2011
1813
1817
1782
1792
0
-41.36(-2.26%)
Sep 08, 2011
1824
1852
1820
1833
0
+4.08(+0.22%)
Sep 07, 2011
1818
1831
1808
1829
0
+29.75(+1.65%)
Sep 06, 2011
1779
1802
1764
1800
0
-15.28(-0.84%)
Sep 02, 2011
1815
1815
1815
0
-30.67(-1.66%)
Sep 01, 2011
1865
1872
1841
1846
0
-16.56(-0.89%)
Aug 31, 2011
1856
1872
1843
1862
0
+15.10(+0.82%)
Aug 30, 2011
1833
1862
1821
1847
0
+9.62(+0.52%)
Aug 29, 2011
1825
1839
1812
1837
0
+29.52(+1.63%)
Aug 26, 2011
1772
1813
1747
1808
0
+31.62(+1.78%)
Aug 25, 2011
1808
1814
1769
1776
0
-29.54(-1.64%)
Aug 24, 2011
1811
1836
1786
1806
0
-7.31(-0.40%)
Aug 23, 2011
1765
1816
1751
1813
0
+44.14(+2.50%)
Aug 22, 2011
1770
1787
1750
1769
0
+27.50(+1.58%)
Aug 19, 2011
1743
1778
1734
1741
0
-21.83(-1.24%)
Aug 18, 2011
1779
1787
1748
1763
0
-58.36(-3.20%)
Aug 17, 2011
1814
1836
1801
1822
0
+16.67(+0.92%)
Aug 16, 2011
1801
1818
1783
1805
0
-7.25(-0.40%)
Aug 15, 2011
1779
1815
1767
1812
0
+47.12(+2.67%)
Aug 12, 2011
1772
1787
1750
1765
0
+0.67(+0.04%)
Aug 11, 2011
1724
1783
1712
1764
0
+43.11(+2.50%)
Aug 10, 2011
1745
1765
1705
1721
0
-44.66(-2.53%)
Aug 09, 2011
1753
1769
1681
1766
0
+64.16(+3.77%)
Aug 08, 2011
1754
1795
1698
1702
0
-87.51(-4.89%)
Aug 05, 2011
1779
1814
1738
1789
0
+5.40(+0.30%)
Aug 04, 2011
1843
1856
1782
1784
0
-77.48(-4.16%)
Aug 03, 2011
1831
1868
1821
1861
0
+24.49(+1.33%)
Aug 02, 2011
1851
1863
1828
1837
0
-25.78(-1.38%)
Aug 01, 2011
1879
1884
1844
1863
0
-1.39(-0.07%)
Jul 29, 2011
1861
1884
1849
1864
0
-9.08(-0.48%)
Jul 28, 2011
1882
1896
1868
1873
0
-15.22(-0.81%)
Jul 27, 2011
1918
1926
1881
1888
0
-38.05(-1.98%)
Jul 26, 2011
1925
1956
1908
1926
0
-0.37(-0.02%)
Jul 25, 2011
1929
1946
1918
1927
0
-17.18(-0.88%)
Jul 22, 2011
1948
1952
1940
1944
0
+32.54(+1.70%)
Jul 21, 2011
1882
1917
1878
1911
0
+37.64(+2.01%)
Jul 20, 2011
1881
1886
1863
1874
0
-8.21(-0.44%)
Jul 19, 2011
1873
1889
1861
1882
0
+15.07(+0.81%)
Jul 18, 2011
1881
1888
1852
1867
0
-16.21(-0.86%)
Jul 15, 2011
1884
1894
1870
1883
0
+0.83(+0.04%)
Jul 14, 2011
1901
1906
1877
1882
0
-14.17(-0.75%)
Jul 13, 2011
1888
1906
1882
1897
0
+14.52(+0.77%)
Jul 12, 2011
1866
1893
1857
1882
0
+9.59(+0.51%)
Jul 11, 2011
1879
1891
1866
1872
0
-25.59(-1.35%)
Jul 08, 2011
1893
1908
1880
1898
0
-8.21(-0.43%)
Jul 07, 2011
1903
1913
1895
1906
0
+11.12(+0.59%)
Jul 06, 2011
1891
1903
1878
1895
0
+3.08(+0.16%)
Jul 05, 2011
1886
1899
1880
1892
0
+0.83(+0.04%)
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.