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
Office Supplies Sector
(CIX:
MSECTOR327
)
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 (%)
Jul 29, 2011
1594
1665
1581
1635
0
+3.89(+0.24%)
Jul 28, 2011
1623
1675
1606
1631
0
-1.51(-0.09%)
Jul 27, 2011
1658
1676
1586
1632
0
+5.23(+0.32%)
Jul 26, 2011
1577
1654
1566
1627
0
+37.88(+2.38%)
Jul 25, 2011
1571
1620
1563
1589
0
-17.09(-1.06%)
Jul 22, 2011
1601
1624
1599
1606
0
-26.34(-1.61%)
Jul 21, 2011
1596
1651
1576
1633
0
+45.76(+2.88%)
Jul 20, 2011
1598
1610
1551
1587
0
-5.30(-0.33%)
Jul 19, 2011
1549
1603
1541
1592
0
+61.83(+4.04%)
Jul 18, 2011
1574
1586
1514
1530
0
-51.30(-3.24%)
Jul 15, 2011
1575
1609
1558
1582
0
-1.70(-0.11%)
Jul 14, 2011
1618
1633
1567
1583
0
-30.80(-1.91%)
Jul 13, 2011
1598
1651
1598
1614
0
+16.19(+1.01%)
Jul 12, 2011
1598
1630
1582
1598
0
-10.07(-0.63%)
Jul 11, 2011
1617
1639
1594
1608
0
-34.02(-2.07%)
Jul 08, 2011
1631
1664
1619
1642
0
-28.49(-1.71%)
Jul 07, 2011
1644
1691
1627
1671
0
+41.46(+2.54%)
Jul 06, 2011
1627
1659
1610
1629
0
-4.33(-0.27%)
Jul 05, 2011
1638
1673
1604
1633
0
-19.58(-1.18%)
Jul 01, 2011
1653
1653
1653
0
+48.48(+3.02%)
Jun 30, 2011
1582
1615
1577
1605
0
+26.74(+1.69%)
Jun 29, 2011
1575
1606
1562
1578
0
-6.01(-0.38%)
Jun 28, 2011
1553
1591
1544
1584
0
+32.31(+2.08%)
Jun 27, 2011
1545
1569
1503
1551
0
+8.06(+0.52%)
Jun 24, 2011
1564
1583
1506
1543
0
-12.50(-0.80%)
Jun 23, 2011
1531
1568
1498
1556
0
+0.80(+0.05%)
Jun 22, 2011
1549
1609
1534
1555
0
-25.30(-1.60%)
Jun 21, 2011
1562
1597
1538
1580
0
+27.62(+1.78%)
Jun 20, 2011
1547
1560
1538
1553
0
+36.72(+2.42%)
Jun 17, 2011
1526
1550
1490
1516
0
+4.49(+0.30%)
Jun 16, 2011
1480
1530
1464
1512
0
+37.03(+2.51%)
Jun 15, 2011
1483
1510
1448
1475
0
-28.11(-1.87%)
Jun 14, 2011
1467
1522
1446
1503
0
+58.25(+4.03%)
Jun 13, 2011
1443
1459
1405
1444
0
+9.17(+0.64%)
Jun 10, 2011
1445
1468
1405
1435
0
-22.76(-1.56%)
Jun 09, 2011
1433
1491
1441
1458
0
+9.06(+0.63%)
Jun 08, 2011
1473
1497
1435
1449
0
-32.95(-2.22%)
Jun 07, 2011
1525
1545
1475
1482
0
-35.50(-2.34%)
Jun 06, 2011
1566
1585
1507
1517
0
-50.40(-3.21%)
Jun 03, 2011
1566
1601
1537
1568
0
-81.76(-4.96%)
May 24, 2011
1660
1679
1623
1650
0
+3.89(+0.24%)
May 23, 2011
1609
1669
1609
1646
0
-20.21(-1.21%)
May 20, 2011
1666
1685
1627
1666
0
-10.68(-0.64%)
May 19, 2011
1694
1702
1663
1677
0
-8.47(-0.50%)
May 18, 2011
1713
1734
1664
1685
0
-46.90(-2.71%)
May 17, 2011
1732
1762
1708
1732
0
-9.05(-0.52%)
May 16, 2011
1758
1786
1733
1741
0
-29.43(-1.66%)
May 13, 2011
1810
1817
1751
1770
0
-42.38(-2.34%)
May 12, 2011
1772
1837
1754
1813
0
+30.65(+1.72%)
May 11, 2011
1784
1811
1768
1782
0
-19.42(-1.08%)
May 10, 2011
1781
1814
1767
1802
0
+29.88(+1.69%)
May 09, 2011
1770
1794
1756
1772
0
-8.00(-0.45%)
May 06, 2011
1777
1819
1764
1780
0
+18.74(+1.06%)
May 05, 2011
1744
1789
1735
1761
0
-8.67(-0.49%)
May 04, 2011
1809
1824
1751
1770
0
-37.21(-2.06%)
May 03, 2011
1847
1860
1800
1807
0
-50.13(-2.70%)
May 02, 2011
1859
1865
1850
1857
0
-1.34(-0.07%)
Apr 29, 2011
1863
1894
1844
1858
0
+0.00(+0.00%)
Apr 28, 2011
1968
1976
1826
1858
0
-187.33(-9.16%)
Apr 27, 2011
2042
2070
2004
2046
0
+8.41(+0.41%)
Apr 26, 2011
2041
2087
2016
2037
0
-0.93(-0.05%)
Apr 25, 2011
2027
2088
1980
2038
0
-10.42(-0.51%)
Apr 21, 2011
2037
2065
1995
2049
0
+29.19(+1.45%)
Apr 20, 2011
2044
2059
1991
2019
0
+13.23(+0.66%)
Apr 19, 2011
1956
2020
1936
2006
0
+60.76(+3.12%)
Apr 18, 2011
1943
1978
1920
1945
0
-29.99(-1.52%)
Apr 15, 2011
1972
2001
1934
1975
0
+1.18(+0.06%)
Apr 14, 2011
1959
1998
1942
1974
0
-5.80(-0.29%)
Apr 13, 2011
2015
2020
1960
1980
0
-22.37(-1.12%)
Apr 12, 2011
1999
2033
1972
2002
0
-12.88(-0.64%)
Apr 11, 2011
2052
2072
1993
2015
0
-38.27(-1.86%)
Apr 08, 2011
2133
2140
2026
2054
0
-60.43(-2.86%)
Apr 07, 2011
2117
2167
2089
2114
0
-7.70(-0.36%)
Apr 06, 2011
2107
2134
2086
2122
0
+31.56(+1.51%)
Apr 05, 2011
2049
2128
2038
2090
0
+35.34(+1.72%)
Apr 04, 2011
2054
2080
2029
2055
0
+8.64(+0.42%)
Apr 01, 2011
2017
2072
1973
2046
0
+35.32(+1.76%)
Mar 31, 2011
1998
2036
1983
2011
0
+10.68(+0.53%)
Mar 30, 2011
1983
2015
1979
2000
0
+35.20(+1.79%)
Mar 29, 2011
1946
1986
1932
1965
0
+14.83(+0.76%)
Mar 28, 2011
1960
1995
1922
1950
0
-0.58(-0.03%)
Mar 25, 2011
1955
2008
1930
1951
0
+13.68(+0.71%)
Mar 24, 2011
1932
1964
1905
1937
0
+18.32(+0.95%)
Mar 23, 2011
1910
1935
1875
1919
0
-1.37(-0.07%)
Mar 22, 2011
1955
1973
1905
1920
0
-1.59(-0.08%)
Mar 21, 2011
1922
1964
1901
1922
0
+36.50(+1.94%)
Mar 18, 2011
1900
1932
1847
1885
0
+8.20(+0.44%)
Mar 17, 2011
1931
1937
1865
1877
0
-16.60(-0.88%)
Mar 16, 2011
1903
1936
1870
1894
0
-23.41(-1.22%)
Mar 15, 2011
1902
1945
1890
1917
0
-19.11(-0.99%)
Mar 14, 2011
1942
1981
1910
1936
0
-30.42(-1.55%)
Mar 11, 2011
1952
1983
1922
1966
0
+2.67(+0.14%)
Mar 10, 2011
1992
2008
1935
1964
0
-57.02(-2.82%)
Mar 09, 2011
2003
2046
1978
2021
0
+16.38(+0.82%)
Mar 08, 2011
1969
2020
1926
2004
0
+41.21(+2.10%)
Mar 07, 2011
2013
2031
1925
1963
0
-47.02(-2.34%)
Mar 04, 2011
2024
2037
1976
2010
0
-18.69(-0.92%)
Mar 03, 2011
2004
2048
1992
2029
0
+49.03(+2.48%)
Mar 02, 2011
1937
1993
1924
1980
0
+37.69(+1.94%)
Mar 01, 2011
2027
2034
1913
1942
0
-60.99(-3.04%)
Feb 28, 2011
2016
2035
1972
2003
0
-5.53(-0.28%)
Feb 25, 2011
1958
2016
1931
2009
0
+61.70(+3.17%)
Feb 24, 2011
1969
2000
1911
1947
0
-30.67(-1.55%)
Feb 23, 2011
2016
2052
1940
1978
0
-47.16(-2.33%)
Feb 22, 2011
2061
2108
2018
2025
0
-73.92(-3.52%)
Feb 18, 2011
2099
2099
2099
0
-13.65(-0.65%)
Feb 17, 2011
2116
2165
2075
2112
0
-40.20(-1.87%)
Feb 16, 2011
2164
2221
2126
2153
0
-103.21(-4.58%)
Feb 15, 2011
2274
2299
2238
2256
0
-1.59(-0.07%)
Feb 14, 2011
2247
2286
2229
2257
0
+16.36(+0.73%)
Feb 11, 2011
2184
2260
2179
2241
0
+34.75(+1.58%)
Feb 10, 2011
2198
2241
2186
2206
0
-19.45(-0.87%)
Feb 09, 2011
2203
2246
2194
2226
0
-6.38(-0.29%)
Feb 08, 2011
2187
2236
2172
2232
0
+32.23(+1.47%)
Feb 07, 2011
2176
2225
2167
2200
0
+18.69(+0.86%)
Feb 04, 2011
2155
2209
2144
2181
0
+14.36(+0.66%)
Feb 03, 2011
2139
2208
2137
2167
0
+14.43(+0.67%)
Feb 02, 2011
2158
2189
2137
2152
0
-24.87(-1.14%)
Feb 01, 2011
2156
2214
2137
2177
0
+38.93(+1.82%)
Jan 31, 2011
2130
2166
2105
2138
0
+21.11(+1.00%)
Jan 28, 2011
2218
2236
2105
2117
0
-118.82(-5.31%)
Jan 27, 2011
2244
2265
2199
2236
0
-10.56(-0.47%)
Jan 26, 2011
2257
2302
2201
2247
0
-7.95(-0.35%)
Jan 25, 2011
2226
2269
2193
2255
0
+10.23(+0.46%)
Jan 24, 2011
2212
2263
2200
2244
0
+34.73(+1.57%)
Jan 21, 2011
2239
2247
2194
2210
0
-13.42(-0.60%)
Jan 20, 2011
2216
2272
2191
2223
0
-4.08(-0.18%)
Jan 19, 2011
2300
2310
2222
2227
0
-82.74(-3.58%)
Jan 18, 2011
2293
2330
2278
2310
0
-4.92(-0.21%)
Jan 14, 2011
2315
2315
2315
0
+21.64(+0.94%)
Jan 13, 2011
2293
2326
2270
2293
0
+2.43(+0.11%)
Jan 12, 2011
2244
2315
2230
2291
0
+70.61(+3.18%)
Jan 11, 2011
2260
2265
2201
2220
0
-27.63(-1.23%)
Jan 10, 2011
2242
2267
2202
2248
0
-7.09(-0.31%)
Jan 07, 2011
2265
2301
2210
2255
0
-19.48(-0.86%)
Jan 06, 2011
2363
2369
2255
2274
0
-84.83(-3.60%)
Jan 05, 2011
2329
2404
2316
2359
0
+27.89(+1.20%)
Jan 04, 2011
2374
2394
2306
2331
0
-42.38(-1.79%)
Jan 03, 2011
2311
2398
2313
2374
0
+85.92(+3.76%)
Dec 31, 2010
2313
2339
2279
2288
0
-34.06(-1.47%)
Dec 30, 2010
2318
2358
2306
2322
0
-1.70(-0.07%)
Dec 29, 2010
2325
2354
2314
2323
0
+3.58(+0.15%)
Dec 28, 2010
2346
2352
2307
2320
0
-19.02(-0.81%)
Dec 27, 2010
2312
2355
2301
2339
0
+9.89(+0.42%)
Dec 23, 2010
2336
2375
2313
2329
0
-4.75(-0.20%)
Dec 22, 2010
2338
2361
2289
2334
0
+3.75(+0.16%)
Dec 21, 2010
2327
2363
2266
2330
0
+12.16(+0.52%)
Dec 20, 2010
2303
2343
2293
2318
0
+15.42(+0.67%)
Dec 17, 2010
2282
2319
2259
2302
0
+23.18(+1.02%)
Dec 16, 2010
2248
2294
2221
2279
0
+37.56(+1.68%)
Dec 15, 2010
2242
2289
2224
2242
0
-15.25(-0.68%)
Dec 14, 2010
2294
2328
2219
2257
0
-92.10(-3.92%)
Dec 10, 2010
2325
2371
2290
2349
0
+28.21(+1.22%)
Dec 09, 2010
2337
2356
2282
2321
0
+6.56(+0.28%)
Dec 08, 2010
2333
2372
2265
2314
0
-9.37(-0.40%)
Dec 07, 2010
2336
2385
2298
2324
0
+10.52(+0.45%)
Dec 06, 2010
2271
2336
2271
2313
0
+18.97(+0.83%)
Dec 03, 2010
2265
2311
2239
2294
0
-0.06(-0.00%)
Dec 02, 2010
2239
2304
2217
2294
0
+56.70(+2.53%)
Dec 01, 2010
2218
2251
2183
2238
0
+81.65(+3.79%)
Nov 30, 2010
2134
2180
2109
2156
0
-8.40(-0.39%)
Nov 29, 2010
2169
2195
2113
2164
0
-24.53(-1.12%)
Nov 26, 2010
2183
2210
2147
2189
0
-25.49(-1.15%)
Nov 24, 2010
2139
2214
2214
2214
0
+94.02(+4.43%)
Nov 23, 2010
2091
2135
2067
2120
0
+0.95(+0.04%)
Nov 22, 2010
2135
2179
2081
2119
0
-28.97(-1.35%)
Nov 19, 2010
2162
2181
2114
2148
0
-21.38(-0.99%)
Nov 18, 2010
2157
2196
2142
2170
0
+55.38(+2.62%)
Nov 17, 2010
2118
2154
2073
2114
0
+3.98(+0.19%)
Nov 16, 2010
2124
2174
2085
2110
0
-32.33(-1.51%)
Nov 15, 2010
2150
2196
2109
2143
0
-2.39(-0.11%)
Nov 12, 2010
2187
2210
2117
2145
0
-68.33(-3.09%)
Nov 11, 2010
2189
2246
2157
2213
0
-8.05(-0.36%)
Nov 10, 2010
2183
2242
2141
2221
0
+33.25(+1.52%)
Nov 09, 2010
2222
2246
2153
2188
0
-29.95(-1.35%)
Nov 08, 2010
2218
2246
2178
2218
0
-26.31(-1.17%)
Nov 05, 2010
2187
2261
2184
2244
0
+53.97(+2.46%)
Nov 04, 2010
2161
2223
2131
2190
0
+70.31(+3.32%)
Nov 03, 2010
2163
2172
2076
2120
0
-43.16(-2.00%)
Nov 02, 2010
2148
2182
2110
2163
0
+50.74(+2.40%)
Nov 01, 2010
2208
2229
2063
2113
0
-60.64(-2.79%)
Oct 29, 2010
2128
2191
2105
2173
0
+44.35(+2.08%)
Oct 28, 2010
2087
2176
2059
2129
0
+157.45(+7.99%)
Oct 27, 2010
1966
2012
1927
1971
0
-50.61(-2.50%)
Oct 25, 2010
2015
2066
1995
2022
0
+25.20(+1.26%)
Oct 22, 2010
1978
2020
1961
1997
0
+13.75(+0.69%)
Oct 21, 2010
2009
2033
1925
1983
0
-9.03(-0.45%)
Oct 20, 2010
1967
2032
1959
1992
0
+43.35(+2.22%)
Oct 19, 2010
1954
2033
1932
1949
0
-86.50(-4.25%)
Oct 18, 2010
2022
2052
1994
2035
0
+21.88(+1.09%)
Oct 15, 2010
2010
2043
1973
2013
0
+20.00(+1.00%)
Oct 14, 2010
1990
2037
1950
1993
0
-63.40(-3.08%)
Oct 13, 2010
2017
2098
1984
2057
0
+43.22(+2.15%)
Oct 12, 2010
1968
2032
1942
2014
0
+91.83(+4.78%)
Oct 11, 2010
1927
1961
1903
1922
0
-6.69(-0.35%)
Oct 08, 2010
1915
1945
1861
1928
0
+53.77(+2.87%)
Oct 07, 2010
1864
1908
1827
1875
0
+20.97(+1.13%)
Oct 06, 2010
1861
1881
1830
1854
0
-16.72(-0.89%)
Oct 05, 2010
1808
1902
1829
1870
0
+36.67(+2.00%)
Oct 04, 2010
1874
1889
1807
1834
0
-52.85(-2.80%)
Oct 01, 2010
1888
1893
1817
1887
0
+75.47(+4.17%)
Sep 30, 2010
1806
1844
1782
1811
0
+12.94(+0.72%)
Sep 29, 2010
1795
1822
1777
1798
0
-17.95(-0.99%)
Sep 28, 2010
1818
1833
1758
1816
0
+2.71(+0.15%)
Sep 27, 2010
1838
1859
1790
1813
0
-30.89(-1.67%)
Sep 24, 2010
1813
1855
1795
1844
0
+71.78(+4.05%)
Sep 23, 2010
1776
1820
1710
1772
0
+4.16(+0.24%)
Sep 22, 2010
1788
1825
1746
1768
0
-44.59(-2.46%)
Sep 21, 2010
1811
1862
1787
1813
0
-14.23(-0.78%)
Sep 20, 2010
1745
1840
1714
1827
0
+96.17(+5.56%)
Sep 17, 2010
1729
1782
1698
1731
0
-43.58(-2.46%)
Sep 15, 2010
1751
1806
1718
1775
0
+9.28(+0.53%)
Sep 14, 2010
1726
1800
1721
1765
0
+28.77(+1.66%)
Sep 13, 2010
1689
1745
1678
1737
0
+72.71(+4.37%)
Sep 10, 2010
1657
1703
1643
1664
0
+10.63(+0.64%)
Sep 09, 2010
1690
1718
1641
1653
0
-15.15(-0.91%)
Sep 08, 2010
1661
1715
1643
1668
0
+18.62(+1.13%)
Sep 07, 2010
1688
1700
1643
1650
0
-54.96(-3.22%)
Sep 03, 2010
1705
1705
1705
0
+66.28(+4.05%)
Sep 02, 2010
1584
1656
1573
1638
0
+44.10(+2.77%)
Sep 01, 2010
1514
1602
1503
1594
0
+99.52(+6.66%)
Aug 31, 2010
1489
1546
1464
1495
0
-9.99(-0.66%)
Aug 30, 2010
1543
1567
1499
1505
0
-60.37(-3.86%)
Aug 27, 2010
1549
1584
1503
1565
0
+6.97(+0.45%)
Aug 26, 2010
1564
1602
1529
1558
0
+21.47(+1.40%)
Aug 25, 2010
1500
1547
1475
1537
0
+23.36(+1.54%)
Aug 24, 2010
1531
1559
1483
1513
0
-46.85(-3.00%)
Aug 23, 2010
1619
1651
1535
1560
0
-43.01(-2.68%)
Aug 20, 2010
1627
1637
1584
1603
0
-36.95(-2.25%)
Aug 19, 2010
1696
1736
1628
1640
0
-73.70(-4.30%)
Aug 18, 2010
1642
1759
1653
1714
0
+43.98(+2.63%)
Aug 17, 2010
1626
1699
1623
1670
0
+69.49(+4.34%)
Aug 16, 2010
1554
1647
1567
1600
0
+5.97(+0.37%)
Aug 13, 2010
1595
1623
1584
1594
0
-22.22(-1.37%)
Aug 12, 2010
1588
1650
1572
1617
0
-8.79(-0.54%)
Aug 11, 2010
1679
1697
1604
1625
0
-111.19(-6.40%)
Aug 10, 2010
1794
1801
1712
1737
0
-82.03(-4.51%)
Aug 09, 2010
1793
1838
1769
1819
0
+44.07(+2.48%)
Aug 06, 2010
1774
1803
1708
1775
0
-9.01(-0.51%)
Aug 05, 2010
1784
1826
1769
1784
0
-32.20(-1.77%)
Aug 04, 2010
1779
1835
1778
1816
0
+29.60(+1.66%)
Aug 03, 2010
1816
1903
1744
1786
0
-138.95(-7.22%)
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.