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 - Specialized Sector
(CIX:
MSECTOR832
)
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
1382
1415
1366
1395
0
+2.76(+0.20%)
Jul 28, 2011
1389
1420
1373
1392
0
+8.41(+0.61%)
Jul 27, 2011
1412
1419
1371
1384
0
-47.76(-3.34%)
Jul 26, 2011
1430
1451
1417
1432
0
-2.83(-0.20%)
Jul 25, 2011
1444
1459
1424
1434
0
-28.54(-1.95%)
Jul 22, 2011
1456
1476
1437
1463
0
+16.42(+1.14%)
Jul 21, 2011
1420
1458
1402
1446
0
+17.00(+1.19%)
Jul 20, 2011
1437
1458
1411
1429
0
-9.99(-0.69%)
Jul 19, 2011
1418
1452
1413
1439
0
+34.09(+2.43%)
Jul 18, 2011
1416
1425
1389
1405
0
-16.33(-1.15%)
Jul 15, 2011
1420
1431
1396
1422
0
+7.64(+0.54%)
Jul 14, 2011
1445
1461
1405
1414
0
-28.29(-1.96%)
Jul 13, 2011
1458
1478
1427
1442
0
-5.87(-0.41%)
Jul 12, 2011
1484
1489
1431
1448
0
-59.89(-3.97%)
Jul 11, 2011
1518
1542
1498
1508
0
-32.63(-2.12%)
Jul 08, 2011
1545
1557
1521
1541
0
-28.87(-1.84%)
Jul 07, 2011
1561
1585
1545
1570
0
+25.96(+1.68%)
Jul 06, 2011
1545
1560
1524
1544
0
-3.71(-0.24%)
Jul 05, 2011
1557
1569
1534
1547
0
-5.93(-0.38%)
Jul 01, 2011
1553
1553
1553
0
+18.80(+1.23%)
Jun 30, 2011
1517
1559
1505
1534
0
+30.69(+2.04%)
Jun 29, 2011
1499
1521
1475
1504
0
+6.24(+0.42%)
Jun 28, 2011
1474
1503
1467
1498
0
+25.25(+1.72%)
Jun 27, 2011
1461
1487
1439
1472
0
+12.07(+0.83%)
Jun 24, 2011
1483
1494
1451
1460
0
-24.99(-1.68%)
Jun 23, 2011
1438
1490
1424
1485
0
+24.36(+1.67%)
Jun 22, 2011
1461
1485
1447
1461
0
-7.83(-0.53%)
Jun 21, 2011
1449
1479
1433
1469
0
+29.49(+2.05%)
Jun 20, 2011
1439
1453
1416
1439
0
+8.74(+0.61%)
Jun 17, 2011
1453
1462
1413
1430
0
-2.29(-0.16%)
Jun 16, 2011
1450
1464
1414
1433
0
-19.76(-1.36%)
Jun 15, 2011
1460
1482
1441
1452
0
-32.39(-2.18%)
Jun 14, 2011
1475
1500
1469
1485
0
+27.78(+1.91%)
Jun 13, 2011
1472
1486
1448
1457
0
-8.69(-0.59%)
Jun 10, 2011
1473
1488
1446
1466
0
-10.27(-0.70%)
Jun 09, 2011
1480
1495
1456
1476
0
+0.46(+0.03%)
Jun 08, 2011
1510
1515
1461
1476
0
-41.03(-2.71%)
Jun 07, 2011
1516
1537
1506
1517
0
+10.72(+0.71%)
Jun 06, 2011
1523
1535
1499
1506
0
-10.65(-0.70%)
Jun 03, 2011
1530
1550
1506
1517
0
-7.06(-0.46%)
May 24, 2011
1544
1559
1520
1524
0
-10.93(-0.71%)
May 23, 2011
1540
1553
1521
1535
0
-34.43(-2.19%)
May 20, 2011
1567
1584
1548
1569
0
-4.63(-0.29%)
May 19, 2011
1593
1600
1556
1574
0
-12.92(-0.81%)
May 18, 2011
1548
1601
1542
1587
0
+40.45(+2.62%)
May 17, 2011
1551
1560
1518
1546
0
-14.54(-0.93%)
May 16, 2011
1579
1598
1553
1561
0
-29.08(-1.83%)
May 13, 2011
1619
1629
1579
1590
0
-45.98(-2.81%)
May 12, 2011
1595
1642
1584
1636
0
+31.99(+1.99%)
May 11, 2011
1623
1633
1589
1604
0
-18.75(-1.16%)
May 10, 2011
1620
1634
1600
1622
0
+6.37(+0.39%)
May 09, 2011
1611
1628
1590
1616
0
+3.66(+0.23%)
May 06, 2011
1609
1636
1594
1612
0
+31.53(+1.99%)
May 05, 2011
1571
1611
1558
1581
0
-1.53(-0.10%)
May 04, 2011
1588
1610
1555
1582
0
-21.89(-1.36%)
May 03, 2011
1639
1644
1588
1604
0
-42.23(-2.56%)
May 02, 2011
1647
1678
1634
1647
0
-11.56(-0.70%)
Apr 29, 2011
1662
1687
1641
1658
0
+16.54(+1.01%)
Apr 28, 2011
1616
1655
1597
1642
0
+20.21(+1.25%)
Apr 27, 2011
1606
1634
1582
1621
0
+26.43(+1.66%)
Apr 26, 2011
1580
1611
1567
1595
0
+21.07(+1.34%)
Apr 25, 2011
1586
1594
1562
1574
0
-8.83(-0.56%)
Apr 21, 2011
1583
1598
1563
1583
0
+8.19(+0.52%)
Apr 20, 2011
1545
1584
1534
1574
0
+62.27(+4.12%)
Apr 19, 2011
1512
1525
1486
1512
0
+2.89(+0.19%)
Apr 18, 2011
1521
1530
1486
1509
0
-33.20(-2.15%)
Apr 15, 2011
1537
1558
1513
1543
0
+5.72(+0.37%)
Apr 14, 2011
1523
1548
1505
1537
0
-0.21(-0.01%)
Apr 13, 2011
1530
1553
1511
1537
0
+21.02(+1.39%)
Apr 12, 2011
1519
1536
1487
1516
0
-15.33(-1.00%)
Apr 11, 2011
1551
1558
1520
1531
0
-15.47(-1.00%)
Apr 08, 2011
1576
1583
1534
1547
0
-16.69(-1.07%)
Apr 07, 2011
1563
1582
1541
1563
0
-5.75(-0.37%)
Apr 06, 2011
1573
1584
1547
1569
0
+8.08(+0.52%)
Apr 05, 2011
1568
1589
1549
1561
0
+6.85(+0.44%)
Apr 04, 2011
1580
1587
1538
1554
0
-18.84(-1.20%)
Apr 01, 2011
1607
1612
1558
1573
0
-22.06(-1.38%)
Mar 31, 2011
1588
1612
1570
1595
0
+8.80(+0.55%)
Mar 30, 2011
1590
1612
1567
1586
0
+1.18(+0.07%)
Mar 29, 2011
1572
1595
1550
1585
0
+11.63(+0.74%)
Mar 28, 2011
1571
1602
1561
1574
0
+15.36(+0.99%)
Mar 25, 2011
1563
1583
1543
1558
0
+3.21(+0.21%)
Mar 24, 2011
1541
1569
1525
1555
0
+29.69(+1.95%)
Mar 23, 2011
1498
1531
1485
1525
0
+27.50(+1.84%)
Mar 22, 2011
1515
1525
1490
1498
0
-14.80(-0.98%)
Mar 21, 2011
1517
1532
1497
1513
0
+25.55(+1.72%)
Mar 18, 2011
1518
1525
1475
1487
0
-16.79(-1.12%)
Mar 17, 2011
1517
1533
1484
1504
0
+16.77(+1.13%)
Mar 16, 2011
1497
1540
1467
1487
0
-16.98(-1.13%)
Mar 15, 2011
1462
1521
1444
1504
0
-0.01(-0.00%)
Mar 14, 2011
1500
1528
1480
1504
0
+11.55(+0.77%)
Mar 11, 2011
1473
1508
1457
1493
0
+14.51(+0.98%)
Mar 10, 2011
1497
1518
1458
1478
0
-49.64(-3.25%)
Mar 09, 2011
1566
1575
1515
1528
0
-49.04(-3.11%)
Mar 08, 2011
1582
1605
1550
1577
0
-6.81(-0.43%)
Mar 07, 2011
1628
1633
1559
1584
0
-36.13(-2.23%)
Mar 04, 2011
1628
1642
1601
1620
0
-7.97(-0.49%)
Mar 03, 2011
1627
1653
1598
1628
0
+21.71(+1.35%)
Mar 02, 2011
1596
1640
1572
1606
0
+11.82(+0.74%)
Mar 01, 2011
1630
1644
1583
1594
0
-33.21(-2.04%)
Feb 28, 2011
1671
1679
1610
1627
0
-31.70(-1.91%)
Feb 25, 2011
1643
1678
1621
1659
0
+27.69(+1.70%)
Feb 24, 2011
1611
1647
1595
1631
0
+26.32(+1.64%)
Feb 23, 2011
1639
1654
1576
1605
0
-32.92(-2.01%)
Feb 22, 2011
1687
1703
1631
1638
0
-79.25(-4.62%)
Feb 18, 2011
1717
1717
1717
0
-4.82(-0.28%)
Feb 17, 2011
1685
1735
1675
1722
0
+29.89(+1.77%)
Feb 16, 2011
1674
1703
1664
1692
0
+23.36(+1.40%)
Feb 15, 2011
1679
1696
1644
1669
0
-16.60(-0.98%)
Feb 14, 2011
1674
1718
1662
1685
0
+20.18(+1.21%)
Feb 11, 2011
1626
1680
1612
1665
0
+33.15(+2.03%)
Feb 10, 2011
1611
1643
1599
1632
0
-0.98(-0.06%)
Feb 09, 2011
1643
1660
1616
1633
0
-9.56(-0.58%)
Feb 08, 2011
1646
1659
1621
1643
0
-12.64(-0.76%)
Feb 07, 2011
1665
1689
1645
1655
0
-8.28(-0.50%)
Feb 04, 2011
1641
1676
1628
1663
0
+19.69(+1.20%)
Feb 03, 2011
1650
1662
1616
1644
0
-10.65(-0.64%)
Feb 02, 2011
1610
1676
1603
1654
0
+43.32(+2.69%)
Feb 01, 2011
1583
1627
1574
1611
0
+46.80(+2.99%)
Jan 31, 2011
1552
1583
1535
1564
0
+17.58(+1.14%)
Jan 28, 2011
1593
1605
1534
1547
0
-43.61(-2.74%)
Jan 27, 2011
1573
1607
1558
1590
0
+22.56(+1.44%)
Jan 26, 2011
1571
1594
1543
1568
0
+3.48(+0.22%)
Jan 25, 2011
1580
1599
1547
1564
0
-23.09(-1.45%)
Jan 24, 2011
1543
1599
1536
1587
0
+58.95(+3.86%)
Jan 21, 2011
1550
1563
1518
1528
0
-6.65(-0.43%)
Jan 20, 2011
1529
1551
1499
1535
0
-10.67(-0.69%)
Jan 19, 2011
1573
1595
1537
1546
0
-38.09(-2.40%)
Jan 18, 2011
1563
1600
1546
1584
0
+13.34(+0.85%)
Jan 14, 2011
1571
1571
1571
0
+14.58(+0.94%)
Jan 13, 2011
1522
1574
1503
1556
0
+26.72(+1.75%)
Jan 12, 2011
1489
1533
1476
1529
0
+49.17(+3.32%)
Jan 11, 2011
1485
1499
1459
1480
0
+9.34(+0.64%)
Jan 10, 2011
1444
1479
1432
1471
0
+21.92(+1.51%)
Jan 07, 2011
1447
1464
1419
1449
0
+5.91(+0.41%)
Jan 06, 2011
1426
1466
1406
1443
0
+35.99(+2.56%)
Jan 05, 2011
1385
1418
1371
1407
0
+23.94(+1.73%)
Jan 04, 2011
1389
1399
1365
1383
0
-2.33(-0.17%)
Jan 03, 2011
1378
1402
1369
1385
0
+21.13(+1.55%)
Dec 31, 2010
1359
1375
1348
1364
0
+4.28(+0.31%)
Dec 30, 2010
1355
1367
1348
1360
0
+2.32(+0.17%)
Dec 29, 2010
1357
1368
1348
1358
0
+1.97(+0.15%)
Dec 28, 2010
1360
1368
1347
1356
0
-4.85(-0.36%)
Dec 27, 2010
1356
1367
1336
1360
0
+1.11(+0.08%)
Dec 23, 2010
1357
1369
1349
1359
0
-3.12(-0.23%)
Dec 22, 2010
1349
1376
1333
1362
0
+7.66(+0.57%)
Dec 21, 2010
1340
1363
1333
1355
0
+22.50(+1.69%)
Dec 20, 2010
1341
1349
1322
1332
0
-6.16(-0.46%)
Dec 17, 2010
1341
1352
1325
1338
0
-7.11(-0.53%)
Dec 16, 2010
1340
1354
1324
1346
0
+8.61(+0.64%)
Dec 15, 2010
1357
1367
1331
1337
0
-17.77(-1.31%)
Dec 14, 2010
1364
1377
1346
1355
0
-16.50(-1.20%)
Dec 10, 2010
1364
1384
1353
1371
0
+8.16(+0.60%)
Dec 09, 2010
1376
1383
1351
1363
0
-11.27(-0.82%)
Dec 08, 2010
1361
1383
1351
1374
0
+18.60(+1.37%)
Dec 07, 2010
1373
1386
1350
1356
0
-2.01(-0.15%)
Dec 06, 2010
1358
1370
1341
1358
0
-0.80(-0.06%)
Dec 03, 2010
1334
1364
1331
1359
0
+16.27(+1.21%)
Dec 02, 2010
1318
1349
1312
1342
0
+23.81(+1.81%)
Dec 01, 2010
1299
1331
1291
1318
0
+39.97(+3.13%)
Nov 30, 2010
1274
1293
1262
1278
0
-12.27(-0.95%)
Nov 29, 2010
1297
1308
1271
1291
0
-9.84(-0.76%)
Nov 26, 2010
1298
1312
1290
1301
0
-8.47(-0.65%)
Nov 24, 2010
1287
1309
1309
1309
0
+30.78(+2.41%)
Nov 23, 2010
1270
1291
1261
1278
0
-13.13(-1.02%)
Nov 22, 2010
1280
1300
1268
1291
0
+5.66(+0.44%)
Nov 19, 2010
1264
1294
1257
1286
0
+24.18(+1.92%)
Nov 18, 2010
1257
1278
1244
1262
0
+21.93(+1.77%)
Nov 17, 2010
1245
1263
1224
1240
0
-9.33(-0.75%)
Nov 16, 2010
1265
1278
1237
1249
0
-29.84(-2.33%)
Nov 15, 2010
1285
1300
1269
1279
0
-0.94(-0.07%)
Nov 12, 2010
1284
1311
1267
1280
0
-6.85(-0.53%)
Nov 11, 2010
1271
1297
1253
1287
0
-19.26(-1.47%)
Nov 10, 2010
1292
1312
1282
1306
0
+5.08(+0.39%)
Nov 09, 2010
1309
1328
1294
1301
0
-13.23(-1.01%)
Nov 08, 2010
1294
1326
1296
1314
0
+6.20(+0.47%)
Nov 05, 2010
1287
1319
1287
1308
0
+13.27(+1.03%)
Nov 04, 2010
1274
1307
1269
1295
0
+19.18(+1.50%)
Nov 03, 2010
1257
1281
1247
1275
0
+8.26(+0.65%)
Nov 02, 2010
1257
1276
1248
1267
0
+17.57(+1.41%)
Nov 01, 2010
1265
1274
1239
1250
0
-13.10(-1.04%)
Oct 29, 2010
1259
1279
1243
1263
0
-16.02(-1.25%)
Oct 28, 2010
1280
1292
1258
1279
0
+6.59(+0.52%)
Oct 27, 2010
1243
1279
1237
1272
0
+15.13(+1.20%)
Oct 25, 2010
1253
1272
1245
1257
0
+11.39(+0.91%)
Oct 22, 2010
1228
1254
1218
1246
0
+16.75(+1.36%)
Oct 21, 2010
1238
1248
1210
1229
0
-12.37(-1.00%)
Oct 20, 2010
1241
1259
1224
1241
0
+1.12(+0.09%)
Oct 19, 2010
1246
1263
1223
1240
0
-26.45(-2.09%)
Oct 18, 2010
1259
1279
1244
1266
0
+4.58(+0.36%)
Oct 15, 2010
1269
1280
1241
1262
0
+3.91(+0.31%)
Oct 14, 2010
1252
1281
1242
1258
0
+8.38(+0.67%)
Oct 13, 2010
1253
1266
1234
1250
0
+0.20(+0.02%)
Oct 12, 2010
1241
1262
1225
1249
0
+0.29(+0.02%)
Oct 11, 2010
1232
1263
1230
1249
0
+14.24(+1.15%)
Oct 08, 2010
1231
1248
1213
1235
0
-4.54(-0.37%)
Oct 07, 2010
1231
1250
1217
1239
0
+8.80(+0.72%)
Oct 06, 2010
1242
1259
1220
1231
0
-26.99(-2.15%)
Oct 05, 2010
1249
1269
1241
1258
0
+12.65(+1.02%)
Oct 04, 2010
1256
1271
1229
1245
0
-19.68(-1.56%)
Oct 01, 2010
1275
1293
1247
1265
0
-8.52(-0.67%)
Sep 30, 2010
1285
1304
1254
1273
0
-9.92(-0.77%)
Sep 29, 2010
1260
1301
1258
1283
0
+10.39(+0.82%)
Sep 28, 2010
1255
1284
1239
1273
0
+16.17(+1.29%)
Sep 27, 2010
1262
1278
1245
1257
0
-9.11(-0.72%)
Sep 24, 2010
1227
1271
1228
1266
0
+54.71(+4.52%)
Sep 23, 2010
1191
1232
1187
1211
0
+4.85(+0.40%)
Sep 22, 2010
1216
1231
1193
1206
0
-20.54(-1.67%)
Sep 21, 2010
1221
1247
1211
1227
0
-3.51(-0.29%)
Sep 20, 2010
1216
1237
1207
1230
0
+11.20(+0.92%)
Sep 17, 2010
1214
1233
1205
1219
0
+12.99(+1.08%)
Sep 15, 2010
1194
1213
1184
1206
0
-1.52(-0.13%)
Sep 14, 2010
1177
1219
1174
1207
0
+14.78(+1.24%)
Sep 13, 2010
1175
1205
1174
1193
0
+22.94(+1.96%)
Sep 10, 2010
1170
1190
1153
1170
0
-12.44(-1.05%)
Sep 09, 2010
1195
1209
1170
1182
0
+0.14(+0.01%)
Sep 08, 2010
1165
1195
1153
1182
0
+19.16(+1.65%)
Sep 07, 2010
1166
1183
1154
1163
0
-18.81(-1.59%)
Sep 03, 2010
1182
1182
1182
0
+18.72(+1.61%)
Sep 02, 2010
1139
1169
1133
1163
0
+23.18(+2.03%)
Sep 01, 2010
1131
1157
1119
1140
0
+27.96(+2.51%)
Aug 31, 2010
1106
1133
1094
1112
0
+2.04(+0.18%)
Aug 30, 2010
1132
1141
1108
1110
0
-27.31(-2.40%)
Aug 27, 2010
1119
1143
1092
1137
0
+29.20(+2.64%)
Aug 26, 2010
1127
1139
1101
1108
0
-11.65(-1.04%)
Aug 25, 2010
1101
1125
1087
1120
0
+12.30(+1.11%)
Aug 24, 2010
1099
1123
1086
1107
0
-10.53(-0.94%)
Aug 23, 2010
1137
1149
1112
1118
0
-8.11(-0.72%)
Aug 20, 2010
1117
1137
1106
1126
0
+5.91(+0.53%)
Aug 19, 2010
1130
1143
1107
1120
0
-11.50(-1.02%)
Aug 18, 2010
1123
1142
1112
1131
0
+8.92(+0.79%)
Aug 17, 2010
1121
1140
1108
1123
0
+12.81(+1.15%)
Aug 16, 2010
1100
1125
1087
1110
0
+3.06(+0.28%)
Aug 13, 2010
1110
1129
1101
1107
0
-2.90(-0.26%)
Aug 12, 2010
1096
1138
1082
1110
0
-18.38(-1.63%)
Aug 11, 2010
1145
1152
1116
1128
0
-43.71(-3.73%)
Aug 10, 2010
1176
1186
1153
1172
0
-20.35(-1.71%)
Aug 09, 2010
1188
1200
1170
1192
0
+8.88(+0.75%)
Aug 06, 2010
1173
1195
1158
1183
0
+1.92(+0.16%)
Aug 05, 2010
1178
1196
1166
1181
0
-0.37(-0.03%)
Aug 04, 2010
1167
1188
1154
1182
0
+14.82(+1.27%)
Aug 03, 2010
1173
1181
1153
1167
0
-8.42(-0.72%)
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.