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
Industrial Equipment & Components Sector
(CIX:
MSECTOR621
)
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
1597
1643
1593
1639
0
-0.72(-0.04%)
Jun 29, 2012
1597
1644
1593
1640
0
+73.85(+4.72%)
Jun 28, 2012
1558
1578
1543
1566
0
-15.66(-0.99%)
Jun 27, 2012
1564
1587
1563
1582
0
+17.49(+1.12%)
Jun 26, 2012
1575
1586
1552
1564
0
-12.08(-0.77%)
Jun 25, 2012
1595
1603
1567
1576
0
-44.11(-2.72%)
Jun 22, 2012
1619
1633
1605
1620
0
+2.93(+0.18%)
Jun 21, 2012
1658
1674
1613
1617
0
-31.33(-1.90%)
Jun 20, 2012
1672
1684
1637
1649
0
-29.86(-1.78%)
Jun 19, 2012
1660
1692
1658
1678
0
+26.29(+1.59%)
Jun 18, 2012
1636
1660
1631
1652
0
+3.47(+0.21%)
Jun 15, 2012
1641
1656
1635
1649
0
+7.20(+0.44%)
Jun 14, 2012
1637
1653
1627
1642
0
+3.07(+0.19%)
Jun 13, 2012
1656
1669
1630
1638
0
-30.57(-1.83%)
Jun 12, 2012
1653
1673
1641
1669
0
+21.67(+1.32%)
Jun 11, 2012
1680
1687
1644
1647
0
-15.88(-0.95%)
Jun 08, 2012
1648
1670
1636
1663
0
+12.91(+0.78%)
Jun 07, 2012
1657
1693
1644
1650
0
+8.42(+0.51%)
Jun 06, 2012
1614
1644
1611
1642
0
+39.86(+2.49%)
Jun 05, 2012
1594
1613
1581
1602
0
+1.55(+0.10%)
Jun 04, 2012
1618
1625
1578
1600
0
-15.95(-0.99%)
Jun 02, 2012
1632
1645
1611
1616
0
+0.00(+0.00%)
Jun 01, 2012
1632
1645
1611
1616
0
-51.69(-3.10%)
May 31, 2012
1680
1686
1650
1668
0
-18.77(-1.11%)
May 30, 2012
1699
1708
1680
1687
0
-30.45(-1.77%)
May 29, 2012
1698
1725
1697
1717
0
+29.62(+1.76%)
May 25, 2012
1688
1688
1688
0
-10.88(-0.64%)
May 24, 2012
1700
1710
1679
1699
0
-4.63(-0.27%)
May 23, 2012
1665
1706
1658
1703
0
+21.00(+1.25%)
May 22, 2012
1672
1697
1665
1682
0
+13.78(+0.83%)
May 21, 2012
1646
1677
1640
1668
0
+34.71(+2.12%)
May 18, 2012
1644
1670
1626
1634
0
-10.48(-0.64%)
May 17, 2012
1681
1690
1638
1644
0
-41.59(-2.47%)
May 16, 2012
1704
1720
1684
1686
0
-14.13(-0.83%)
May 15, 2012
1701
1722
1693
1700
0
-11.57(-0.68%)
May 14, 2012
1710
1731
1704
1712
0
-21.48(-1.24%)
May 11, 2012
1721
1755
1720
1733
0
-3.07(-0.18%)
May 10, 2012
1735
1747
1725
1736
0
+12.43(+0.72%)
May 09, 2012
1710
1746
1705
1724
0
-20.93(-1.20%)
May 08, 2012
1724
1750
1707
1745
0
+12.98(+0.75%)
May 07, 2012
1720
1747
1722
1732
0
-0.81(-0.05%)
May 04, 2012
1747
1758
1720
1732
0
-27.12(-1.54%)
May 03, 2012
1773
1784
1751
1760
0
-12.03(-0.68%)
May 02, 2012
1747
1777
1740
1772
0
+10.08(+0.57%)
May 01, 2012
1774
1796
1740
1761
0
-58.87(-3.23%)
Apr 30, 2012
1829
1842
1806
1820
0
-15.42(-0.84%)
Apr 27, 2012
1811
1844
1811
1836
0
+23.72(+1.31%)
Apr 26, 2012
1799
1820
1791
1812
0
+13.15(+0.73%)
Apr 25, 2012
1799
1821
1782
1799
0
+11.91(+0.67%)
Apr 24, 2012
1749
1798
1745
1787
0
+41.71(+2.39%)
Apr 23, 2012
1735
1756
1726
1745
0
-17.52(-0.99%)
Apr 20, 2012
1751
1781
1747
1763
0
+15.29(+0.87%)
Apr 19, 2012
1765
1774
1734
1747
0
-20.57(-1.16%)
Apr 18, 2012
1767
1781
1761
1768
0
-13.83(-0.78%)
Apr 17, 2012
1763
1794
1759
1782
0
+28.75(+1.64%)
Apr 16, 2012
1758
1771
1744
1753
0
+3.91(+0.22%)
Apr 13, 2012
1767
1776
1746
1749
0
-29.34(-1.65%)
Apr 12, 2012
1737
1784
1739
1779
0
+39.81(+2.29%)
Apr 11, 2012
1743
1761
1724
1739
0
+11.44(+0.66%)
Apr 10, 2012
1748
1758
1718
1727
0
-29.36(-1.67%)
Apr 09, 2012
1749
1766
1740
1757
0
-22.47(-1.26%)
Apr 05, 2012
1776
1794
1771
1779
0
-10.19(-0.57%)
Apr 04, 2012
1788
1799
1777
1789
0
-20.97(-1.16%)
Apr 03, 2012
1819
1830
1797
1810
0
-19.13(-1.05%)
Apr 02, 2012
1808
1842
1798
1829
0
+16.19(+0.89%)
Mar 30, 2012
1812
1825
1798
1813
0
+7.47(+0.41%)
Mar 29, 2012
1782
1811
1779
1806
0
+3.00(+0.17%)
Mar 28, 2012
1804
1823
1782
1803
0
+9.30(+0.52%)
Mar 27, 2012
1800
1812
1789
1793
0
-3.18(-0.18%)
Mar 26, 2012
1787
1813
1787
1797
0
+16.44(+0.92%)
Mar 23, 2012
1788
1802
1765
1780
0
-8.46(-0.47%)
Mar 22, 2012
1800
1811
1770
1789
0
-15.31(-0.85%)
Mar 21, 2012
1803
1822
1795
1804
0
+6.06(+0.34%)
Mar 20, 2012
1797
1811
1783
1798
0
-15.70(-0.87%)
Mar 19, 2012
1818
1830
1801
1814
0
-9.01(-0.49%)
Mar 16, 2012
1817
1836
1810
1823
0
+3.78(+0.21%)
Mar 15, 2012
1800
1823
1793
1819
0
+15.09(+0.84%)
Mar 14, 2012
1803
1821
1794
1804
0
-1.48(-0.08%)
Mar 13, 2012
1780
1809
1770
1805
0
+36.99(+2.09%)
Mar 12, 2012
1759
1776
1751
1768
0
+12.73(+0.73%)
Mar 09, 2012
1749
1769
1740
1756
0
+10.75(+0.62%)
Mar 08, 2012
1727
1749
1719
1745
0
+26.04(+1.52%)
Mar 07, 2012
1705
1727
1706
1719
0
+13.40(+0.79%)
Mar 06, 2012
1717
1727
1699
1705
0
-36.34(-2.09%)
Mar 05, 2012
1750
1758
1729
1742
0
-12.98(-0.74%)
Mar 02, 2012
1763
1772
1746
1755
0
-7.24(-0.41%)
Mar 01, 2012
1764
1781
1749
1762
0
+1.23(+0.07%)
Feb 29, 2012
1781
1790
1757
1761
0
-15.19(-0.86%)
Feb 28, 2012
1784
1792
1762
1776
0
-13.79(-0.77%)
Feb 27, 2012
1764
1799
1759
1790
0
+8.16(+0.46%)
Feb 24, 2012
1793
1799
1773
1781
0
-10.14(-0.57%)
Feb 23, 2012
1795
1810
1778
1792
0
-13.14(-0.73%)
Feb 22, 2012
1804
1816
1790
1805
0
-3.12(-0.17%)
Feb 21, 2012
1796
1823
1795
1808
0
+14.22(+0.79%)
Feb 17, 2012
1794
1794
1794
0
+1.84(+0.10%)
Feb 16, 2012
1767
1798
1764
1792
0
+22.24(+1.26%)
Feb 15, 2012
1791
1799
1760
1770
0
-22.95(-1.28%)
Feb 14, 2012
1810
1821
1757
1793
0
-28.52(-1.57%)
Feb 13, 2012
1800
1824
1788
1821
0
+28.73(+1.60%)
Feb 10, 2012
1783
1797
1774
1792
0
-16.84(-0.93%)
Feb 09, 2012
1803
1819
1785
1809
0
+11.72(+0.65%)
Feb 08, 2012
1792
1805
1780
1797
0
+4.69(+0.26%)
Feb 07, 2012
1782
1809
1768
1793
0
-21.12(-1.16%)
Feb 06, 2012
1781
1827
1783
1814
0
+19.38(+1.08%)
Feb 03, 2012
1778
1810
1774
1794
0
+37.64(+2.14%)
Feb 02, 2012
1771
1781
1744
1757
0
-13.82(-0.78%)
Feb 01, 2012
1756
1786
1745
1771
0
+31.75(+1.83%)
Jan 31, 2012
1762
1769
1723
1739
0
-11.44(-0.65%)
Jan 30, 2012
1737
1754
1726
1750
0
+0.92(+0.05%)
Jan 27, 2012
1746
1764
1738
1749
0
-4.23(-0.24%)
Jan 26, 2012
1760
1778
1743
1754
0
-6.36(-0.36%)
Jan 25, 2012
1724
1769
1707
1760
0
+34.38(+1.99%)
Jan 24, 2012
1691
1731
1691
1726
0
+17.52(+1.03%)
Jan 23, 2012
1698
1723
1690
1708
0
+5.77(+0.34%)
Jan 20, 2012
1710
1717
1688
1702
0
-24.39(-1.41%)
Jan 19, 2012
1730
1740
1712
1727
0
+2.96(+0.17%)
Jan 18, 2012
1694
1725
1686
1724
0
+26.06(+1.53%)
Jan 17, 2012
1697
1724
1693
1698
0
+15.27(+0.91%)
Jan 13, 2012
1682
1682
1682
0
-16.41(-0.97%)
Jan 12, 2012
1671
1706
1657
1699
0
+35.73(+2.15%)
Jan 11, 2012
1656
1677
1650
1663
0
-11.15(-0.67%)
Jan 10, 2012
1660
1680
1654
1674
0
+31.45(+1.91%)
Jan 09, 2012
1624
1654
1620
1643
0
+19.75(+1.22%)
Jan 06, 2012
1638
1652
1614
1623
0
-15.21(-0.93%)
Jan 05, 2012
1615
1646
1602
1638
0
+4.17(+0.26%)
Jan 04, 2012
1621
1641
1616
1634
0
+45.27(+2.85%)
Dec 30, 2011
1594
1607
1587
1589
0
-5.12(-0.32%)
Dec 29, 2011
1573
1599
1568
1594
0
+26.48(+1.69%)
Dec 28, 2011
1600
1604
1561
1568
0
-31.30(-1.96%)
Dec 27, 2011
1593
1609
1579
1599
0
+4.33(+0.27%)
Dec 23, 2011
1594
1594
1594
0
+0.23(+0.01%)
Dec 21, 2011
1617
1622
1569
1594
0
-52.85(-3.21%)
Dec 20, 2011
1617
1656
1614
1647
0
+61.66(+3.89%)
Dec 19, 2011
1622
1630
1579
1585
0
-31.51(-1.95%)
Dec 16, 2011
1627
1652
1606
1617
0
+6.99(+0.43%)
Dec 15, 2011
1632
1639
1603
1610
0
+0.53(+0.03%)
Dec 14, 2011
1631
1639
1603
1609
0
-37.09(-2.25%)
Dec 13, 2011
1675
1692
1635
1647
0
-19.29(-1.16%)
Dec 12, 2011
1684
1688
1644
1666
0
-34.99(-2.06%)
Dec 09, 2011
1674
1709
1667
1701
0
+34.32(+2.06%)
Dec 08, 2011
1694
1708
1656
1666
0
-46.49(-2.71%)
Dec 07, 2011
1714
1729
1685
1713
0
-8.56(-0.50%)
Dec 06, 2011
1720
1738
1704
1722
0
+4.83(+0.28%)
Dec 05, 2011
1714
1737
1702
1717
0
+20.21(+1.19%)
Dec 02, 2011
1716
1737
1690
1696
0
-11.52(-0.67%)
Dec 01, 2011
1703
1730
1697
1708
0
-14.76(-0.86%)
Nov 30, 2011
1679
1726
1677
1723
0
+99.12(+6.10%)
Nov 29, 2011
1625
1654
1619
1624
0
-4.97(-0.31%)
Nov 28, 2011
1597
1644
1603
1629
0
+69.69(+4.47%)
Nov 25, 2011
1550
1587
1554
1559
0
-4.34(-0.28%)
Nov 23, 2011
1563
1563
1563
0
-45.70(-2.84%)
Nov 22, 2011
1603
1632
1597
1609
0
-14.99(-0.92%)
Nov 21, 2011
1614
1639
1600
1624
0
-34.19(-2.06%)
Nov 18, 2011
1665
1678
1647
1658
0
+5.97(+0.36%)
Nov 17, 2011
1676
1692
1638
1652
0
-35.06(-2.08%)
Nov 16, 2011
1696
1726
1683
1687
0
-34.78(-2.02%)
Nov 15, 2011
1686
1733
1684
1722
0
+18.18(+1.07%)
Nov 14, 2011
1696
1723
1690
1704
0
-8.95(-0.52%)
Nov 11, 2011
1685
1728
1693
1713
0
+36.84(+2.20%)
Nov 10, 2011
1674
1694
1661
1676
0
+20.79(+1.26%)
Nov 09, 2011
1673
1686
1642
1655
0
-68.28(-3.96%)
Nov 08, 2011
1709
1735
1683
1723
0
+29.13(+1.72%)
Nov 07, 2011
1694
1714
1660
1694
0
-11.14(-0.65%)
Nov 04, 2011
1702
1719
1674
1705
0
-12.42(-0.72%)
Nov 03, 2011
1671
1727
1650
1718
0
+69.43(+4.21%)
Nov 02, 2011
1637
1661
1624
1648
0
+45.04(+2.81%)
Nov 01, 2011
1568
1663
1530
1603
0
-24.02(-1.48%)
Oct 31, 2011
1643
1668
1621
1627
0
+20.80(+1.29%)
Oct 28, 2011
1613
1637
1587
1607
0
-13.02(-0.80%)
Oct 27, 2011
1583
1639
1566
1620
0
+25.77(+1.62%)
Oct 26, 2011
1592
1605
1554
1594
0
+22.36(+1.42%)
Oct 25, 2011
1595
1601
1555
1572
0
-35.60(-2.22%)
Oct 24, 2011
1563
1614
1556
1607
0
+22.97(+1.45%)
Oct 21, 2011
1573
1589
1558
1584
0
+31.97(+2.06%)
Oct 20, 2011
1554
1568
1522
1552
0
-1.73(-0.11%)
Oct 19, 2011
1579
1597
1546
1554
0
-28.98(-1.83%)
Oct 18, 2011
1527
1599
1512
1583
0
+62.58(+4.12%)
Oct 17, 2011
1561
1573
1513
1520
0
-47.90(-3.05%)
Oct 14, 2011
1556
1575
1540
1568
0
+35.95(+2.35%)
Oct 13, 2011
1527
1542
1512
1532
0
-11.47(-0.74%)
Oct 12, 2011
1520
1562
1522
1544
0
+28.96(+1.91%)
Oct 11, 2011
1485
1524
1486
1515
0
+11.53(+0.77%)
Oct 10, 2011
1464
1505
1462
1503
0
+56.49(+3.90%)
Oct 07, 2011
1473
1477
1432
1447
0
-15.53(-1.06%)
Oct 06, 2011
1444
1469
1442
1462
0
+35.12(+2.46%)
Oct 05, 2011
1395
1433
1377
1427
0
+36.35(+2.61%)
Oct 04, 2011
1311
1394
1295
1391
0
+59.41(+4.46%)
Oct 03, 2011
1362
1392
1328
1331
0
-36.65(-2.68%)
Sep 30, 2011
1413
1425
1363
1368
0
-67.51(-4.70%)
Sep 29, 2011
1449
1469
1402
1436
0
+19.52(+1.38%)
Sep 28, 2011
1441
1468
1411
1416
0
-28.60(-1.98%)
Sep 27, 2011
1458
1479
1432
1445
0
+22.50(+1.58%)
Sep 26, 2011
1399
1426
1364
1422
0
+37.69(+2.72%)
Sep 23, 2011
1364
1407
1355
1384
0
+16.55(+1.21%)
Sep 22, 2011
1380
1388
1346
1368
0
-58.29(-4.09%)
Sep 21, 2011
1478
1492
1425
1426
0
-57.93(-3.90%)
Sep 20, 2011
1506
1522
1477
1484
0
-15.82(-1.05%)
Sep 19, 2011
1478
1510
1462
1500
0
-13.81(-0.91%)
Sep 16, 2011
1527
1541
1500
1514
0
-6.01(-0.40%)
Sep 15, 2011
1504
1522
1486
1520
0
+32.60(+2.19%)
Sep 14, 2011
1479
1509
1443
1487
0
+17.88(+1.22%)
Sep 13, 2011
1443
1480
1436
1469
0
+31.54(+2.19%)
Sep 12, 2011
1418
1446
1398
1438
0
+7.17(+0.50%)
Sep 09, 2011
1452
1472
1416
1431
0
-45.20(-3.06%)
Sep 08, 2011
1481
1505
1467
1476
0
-17.04(-1.14%)
Sep 07, 2011
1466
1496
1461
1493
0
+47.81(+3.31%)
Sep 06, 2011
1418
1450
1403
1445
0
-18.74(-1.28%)
Sep 02, 2011
1464
1464
1464
0
-54.15(-3.57%)
Sep 01, 2011
1550
1563
1513
1518
0
-34.03(-2.19%)
Aug 31, 2011
1557
1587
1534
1552
0
+7.78(+0.50%)
Aug 30, 2011
1527
1556
1512
1544
0
-1.39(-0.09%)
Aug 29, 2011
1512
1547
1507
1546
0
+57.58(+3.87%)
Aug 26, 2011
1439
1499
1416
1488
0
+36.57(+2.52%)
Aug 25, 2011
1498
1511
1443
1451
0
-39.28(-2.64%)
Aug 24, 2011
1443
1494
1434
1491
0
+44.22(+3.06%)
Aug 23, 2011
1399
1447
1383
1446
0
+57.29(+4.12%)
Aug 22, 2011
1421
1427
1383
1389
0
+3.88(+0.28%)
Aug 19, 2011
1386
1436
1377
1385
0
-24.21(-1.72%)
Aug 18, 2011
1449
1455
1396
1409
0
-88.49(-5.91%)
Aug 17, 2011
1517
1528
1484
1498
0
-8.98(-0.60%)
Aug 16, 2011
1518
1532
1494
1507
0
-30.08(-1.96%)
Aug 15, 2011
1524
1549
1516
1537
0
+25.36(+1.68%)
Aug 12, 2011
1493
1525
1480
1512
0
+26.93(+1.81%)
Aug 11, 2011
1392
1506
1385
1485
0
+105.34(+7.64%)
Aug 10, 2011
1430
1446
1374
1379
0
-87.07(-5.94%)
Aug 09, 2011
1459
1472
1356
1466
0
+79.35(+5.72%)
Aug 08, 2011
1454
1477
1383
1387
0
-107.97(-7.22%)
Aug 05, 2011
1541
1553
1462
1495
0
-20.35(-1.34%)
Aug 04, 2011
1576
1584
1512
1515
0
-87.72(-5.47%)
Aug 03, 2011
1571
1613
1546
1603
0
+31.44(+2.00%)
Aug 02, 2011
1617
1639
1569
1572
0
-77.35(-4.69%)
Aug 01, 2011
1662
1693
1617
1649
0
-12.06(-0.73%)
Jul 29, 2011
1642
1688
1638
1661
0
-9.12(-0.55%)
Jul 28, 2011
1684
1701
1661
1670
0
-23.07(-1.36%)
Jul 27, 2011
1742
1756
1682
1693
0
-99.75(-5.56%)
Jul 26, 2011
1833
1836
1786
1793
0
-45.59(-2.48%)
Jul 25, 2011
1817
1855
1810
1839
0
+9.33(+0.51%)
Jul 22, 2011
1843
1850
1822
1829
0
-19.07(-1.03%)
Jul 21, 2011
1846
1866
1830
1848
0
+12.60(+0.69%)
Jul 20, 2011
1842
1846
1820
1836
0
+4.82(+0.26%)
Jul 19, 2011
1812
1836
1809
1831
0
+26.11(+1.45%)
Jul 18, 2011
1825
1826
1794
1805
0
-29.69(-1.62%)
Jul 15, 2011
1834
1846
1808
1835
0
+9.07(+0.50%)
Jul 14, 2011
1850
1860
1816
1825
0
-21.87(-1.18%)
Jul 13, 2011
1855
1871
1839
1847
0
+2.50(+0.14%)
Jul 12, 2011
1849
1859
1837
1845
0
-9.02(-0.49%)
Jul 11, 2011
1860
1870
1843
1854
0
-33.91(-1.80%)
Jul 08, 2011
1888
1899
1872
1888
0
-25.15(-1.31%)
Jul 07, 2011
1917
1927
1902
1913
0
+15.43(+0.81%)
Jul 06, 2011
1886
1905
1877
1898
0
+8.98(+0.48%)
Jul 05, 2011
1900
1905
1880
1889
0
-2.11(-0.11%)
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.