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
Diagnostic Substances Sector
(CIX:
MSECTOR516
)
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 (%)
Sep 28, 2012
1957
1981
1944
1966
0
-1.59(-0.08%)
Sep 27, 2012
1957
1981
1946
1968
0
+18.27(+0.94%)
Sep 26, 2012
1957
1977
1926
1950
0
-1.74(-0.09%)
Sep 25, 2012
1964
1997
1935
1951
0
-14.59(-0.74%)
Sep 24, 2012
1955
1988
1932
1966
0
-2.44(-0.12%)
Sep 21, 2012
1969
1997
1951
1968
0
+11.87(+0.61%)
Sep 20, 2012
1932
1969
1919
1957
0
+8.49(+0.44%)
Sep 19, 2012
1955
1976
1926
1948
0
-9.73(-0.50%)
Sep 18, 2012
1943
1970
1924
1958
0
-48.70(-2.43%)
Sep 17, 2012
1952
2031
1974
2006
0
-5.64(-0.28%)
Sep 14, 2012
1962
2037
1983
2012
0
+6.38(+0.32%)
Sep 13, 2012
1942
2021
1973
2006
0
+15.56(+0.78%)
Sep 12, 2012
1926
2006
1936
1990
0
+17.04(+0.86%)
Sep 11, 2012
1970
1994
1956
1973
0
-4.02(-0.20%)
Sep 10, 2012
1972
1997
1954
1977
0
-5.14(-0.26%)
Sep 07, 2012
1989
2007
1965
1982
0
-3.58(-0.18%)
Sep 06, 2012
1950
2002
1942
1986
0
+37.53(+1.93%)
Sep 05, 2012
1930
1968
1916
1948
0
+6.08(+0.31%)
Sep 04, 2012
1892
1952
1876
1942
0
+43.35(+2.28%)
Aug 31, 2012
1899
1899
1899
0
+8.50(+0.45%)
Aug 30, 2012
1881
1903
1870
1890
0
-6.90(-0.36%)
Aug 29, 2012
1889
1919
1878
1897
0
+3.68(+0.19%)
Aug 27, 2012
1893
1920
1879
1894
0
+1.58(+0.08%)
Aug 24, 2012
1875
1911
1872
1892
0
+5.69(+0.30%)
Aug 23, 2012
1877
1894
1859
1886
0
+5.39(+0.29%)
Aug 22, 2012
1884
1905
1866
1881
0
-9.95(-0.53%)
Aug 21, 2012
1906
1927
1878
1891
0
-15.52(-0.81%)
Aug 20, 2012
1885
1918
1874
1906
0
+15.51(+0.82%)
Aug 17, 2012
1869
1901
1852
1891
0
+20.95(+1.12%)
Aug 16, 2012
1869
1891
1830
1870
0
+0.67(+0.04%)
Aug 15, 2012
1837
1888
1827
1869
0
+16.55(+0.89%)
Aug 14, 2012
1852
1875
1827
1853
0
+447.87(+31.88%)
Aug 13, 2012
1174
1418
1388
1405
0
-6.53(-0.46%)
Aug 11, 2012
1402
1422
1388
1411
0
+0.00(+0.00%)
Aug 10, 2012
1402
1422
1388
1411
0
+10.18(+0.73%)
Aug 09, 2012
1173
1413
1387
1401
0
-2.20(-0.16%)
Aug 08, 2012
1171
1415
1381
1403
0
-3.31(-0.24%)
Aug 07, 2012
1179
1429
1394
1407
0
+2.05(+0.15%)
Aug 06, 2012
1174
1421
1394
1405
0
+1.02(+0.07%)
Aug 03, 2012
1163
1425
1386
1404
0
+27.26(+1.98%)
Aug 02, 2012
1372
1390
1359
1376
0
-1.11(-0.08%)
Aug 01, 2012
1394
1407
1372
1378
0
-16.95(-1.22%)
Jul 31, 2012
1410
1426
1389
1394
0
-21.69(-1.53%)
Jul 30, 2012
1412
1428
1401
1416
0
-6.98(-0.49%)
Jul 27, 2012
1402
1436
1397
1423
0
+20.03(+1.43%)
Jul 26, 2012
1407
1426
1386
1403
0
+4.40(+0.31%)
Jul 25, 2012
1389
1411
1376
1399
0
+15.16(+1.10%)
Jul 24, 2012
1392
1406
1371
1384
0
-12.08(-0.87%)
Jul 23, 2012
1388
1408
1370
1396
0
-27.86(-1.96%)
Jul 20, 2012
1430
1441
1404
1424
0
-28.70(-1.98%)
Jul 19, 2012
1457
1469
1440
1452
0
-5.23(-0.36%)
Jul 18, 2012
1444
1473
1440
1457
0
+7.27(+0.50%)
Jul 17, 2012
1449
1461
1429
1450
0
+6.63(+0.46%)
Jul 16, 2012
1451
1463
1430
1444
0
-2.87(-0.20%)
Jul 14, 2012
1443
1463
1435
1446
0
+0.00(+0.00%)
Jul 13, 2012
1443
1463
1435
1446
0
-1.49(-0.10%)
Jul 12, 2012
1444
1464
1428
1448
0
-8.20(-0.56%)
Jul 11, 2012
1449
1467
1429
1456
0
+9.28(+0.64%)
Jul 10, 2012
1471
1485
1438
1447
0
-21.86(-1.49%)
Jul 09, 2012
1457
1482
1446
1469
0
+10.46(+0.72%)
Jul 06, 2012
1454
1475
1442
1458
0
-9.05(-0.62%)
Jul 05, 2012
1465
1488
1453
1467
0
-6.89(-0.47%)
Jul 03, 2012
1474
1474
1474
0
+5.96(+0.41%)
Jul 02, 2012
1428
1473
1421
1468
0
+43.45(+3.05%)
Jun 30, 2012
1417
1440
1403
1425
0
-0.10(-0.01%)
Jun 29, 2012
1417
1440
1403
1425
0
+33.94(+2.44%)
Jun 28, 2012
1400
1420
1366
1391
0
-25.48(-1.80%)
Jun 27, 2012
1402
1428
1394
1416
0
+13.12(+0.93%)
Jun 26, 2012
1400
1420
1386
1403
0
+4.54(+0.32%)
Jun 25, 2012
1390
1414
1375
1399
0
-4.13(-0.29%)
Jun 22, 2012
1379
1414
1372
1403
0
+25.75(+1.87%)
Jun 21, 2012
1399
1415
1368
1377
0
-23.04(-1.65%)
Jun 20, 2012
1395
1417
1382
1400
0
-0.32(-0.02%)
Jun 19, 2012
1382
1415
1372
1400
0
+22.47(+1.63%)
Jun 18, 2012
1349
1388
1342
1378
0
+12.67(+0.93%)
Jun 15, 2012
1351
1381
1346
1365
0
+12.77(+0.94%)
Jun 14, 2012
1330
1366
1323
1353
0
+17.82(+1.34%)
Jun 13, 2012
1338
1361
1325
1335
0
-27.52(-2.02%)
Jun 12, 2012
1350
1370
1338
1362
0
+17.40(+1.29%)
Jun 11, 2012
1327
1372
1334
1345
0
-7.17(-0.53%)
Jun 08, 2012
1336
1364
1324
1352
0
+12.80(+0.96%)
Jun 07, 2012
1321
1368
1330
1339
0
-6.89(-0.51%)
Jun 06, 2012
1308
1364
1327
1346
0
+9.57(+0.72%)
Jun 05, 2012
1316
1346
1309
1337
0
+14.26(+1.08%)
Jun 04, 2012
1318
1336
1296
1322
0
+11.17(+0.85%)
Jun 02, 2012
1314
1340
1296
1311
0
-0.18(-0.01%)
Jun 01, 2012
1314
1340
1296
1311
0
-33.18(-2.47%)
May 31, 2012
1349
1363
1321
1344
0
-5.38(-0.40%)
May 30, 2012
1358
1373
1339
1350
0
-18.89(-1.38%)
May 29, 2012
1362
1383
1348
1369
0
+9.26(+0.68%)
May 25, 2012
1360
1360
1360
0
+0.48(+0.04%)
May 24, 2012
1350
1370
1333
1359
0
+9.23(+0.68%)
May 23, 2012
1346
1360
1319
1350
0
-5.02(-0.37%)
May 22, 2012
1358
1379
1344
1355
0
-2.89(-0.21%)
May 21, 2012
1337
1365
1326
1358
0
+30.17(+2.27%)
May 18, 2012
1346
1359
1314
1328
0
-19.09(-1.42%)
May 17, 2012
1369
1382
1338
1347
0
-22.57(-1.65%)
May 16, 2012
1386
1395
1360
1369
0
-13.63(-0.99%)
May 15, 2012
1376
1397
1366
1383
0
+5.56(+0.40%)
May 14, 2012
1375
1395
1360
1377
0
-10.75(-0.77%)
May 11, 2012
1367
1399
1365
1388
0
+5.38(+0.39%)
May 10, 2012
1384
1399
1370
1383
0
-0.14(-0.01%)
May 09, 2012
1377
1398
1367
1383
0
-10.80(-0.77%)
May 08, 2012
1373
1398
1358
1394
0
+8.64(+0.62%)
May 07, 2012
1364
1394
1356
1385
0
+15.92(+1.16%)
May 04, 2012
1381
1394
1357
1369
0
-20.11(-1.45%)
May 03, 2012
1391
1407
1376
1389
0
-7.58(-0.54%)
May 02, 2012
1388
1408
1373
1397
0
+2.15(+0.15%)
May 01, 2012
1396
1423
1383
1395
0
-6.85(-0.49%)
Apr 30, 2012
1410
1422
1390
1401
0
-7.97(-0.57%)
Apr 27, 2012
1383
1422
1374
1409
0
+27.55(+1.99%)
Apr 26, 2012
1375
1394
1362
1382
0
+6.45(+0.47%)
Apr 25, 2012
1363
1388
1354
1375
0
+18.77(+1.38%)
Apr 24, 2012
1348
1380
1338
1357
0
+7.91(+0.59%)
Apr 23, 2012
1349
1372
1330
1349
0
-10.12(-0.74%)
Apr 20, 2012
1349
1384
1315
1359
0
+19.76(+1.48%)
Apr 19, 2012
1333
1363
1320
1339
0
+116.99(+9.57%)
Apr 18, 2012
1215
1234
1208
1222
0
-3.68(-0.30%)
Apr 17, 2012
1205
1238
1205
1226
0
+23.86(+1.99%)
Apr 16, 2012
1214
1226
1188
1202
0
-8.67(-0.72%)
Apr 13, 2012
1222
1233
1196
1211
0
-20.89(-1.70%)
Apr 12, 2012
1225
1248
1212
1231
0
+7.09(+0.58%)
Apr 11, 2012
1220
1235
1210
1224
0
+13.79(+1.14%)
Apr 10, 2012
1235
1247
1202
1211
0
-25.16(-2.04%)
Apr 09, 2012
1237
1250
1223
1236
0
-17.99(-1.43%)
Apr 05, 2012
1248
1265
1242
1254
0
-0.85(-0.07%)
Apr 04, 2012
1261
1274
1242
1255
0
-22.95(-1.80%)
Apr 03, 2012
1275
1295
1262
1278
0
+5.09(+0.40%)
Apr 02, 2012
1262
1283
1250
1272
0
+4.79(+0.38%)
Mar 30, 2012
1266
1284
1252
1268
0
+4.48(+0.35%)
Mar 29, 2012
1254
1271
1244
1263
0
-0.35(-0.03%)
Mar 28, 2012
1267
1287
1246
1264
0
-3.29(-0.26%)
Mar 27, 2012
1260
1284
1248
1267
0
+9.17(+0.73%)
Mar 26, 2012
1239
1271
1234
1258
0
+25.68(+2.08%)
Mar 23, 2012
1217
1238
1207
1232
0
+14.59(+1.20%)
Mar 22, 2012
1213
1229
1196
1217
0
-5.40(-0.44%)
Mar 21, 2012
1233
1245
1210
1223
0
-13.39(-1.08%)
Mar 20, 2012
1239
1256
1211
1236
0
-8.46(-0.68%)
Mar 19, 2012
1235
1262
1223
1245
0
+9.61(+0.78%)
Mar 16, 2012
1227
1243
1212
1235
0
+7.65(+0.62%)
Mar 15, 2012
1209
1235
1200
1227
0
+13.28(+1.09%)
Mar 14, 2012
1212
1238
1194
1214
0
-5.36(-0.44%)
Mar 13, 2012
1209
1225
1190
1219
0
+17.24(+1.43%)
Mar 12, 2012
1216
1226
1187
1202
0
-20.93(-1.71%)
Mar 09, 2012
1208
1242
1194
1223
0
+17.69(+1.47%)
Mar 08, 2012
1190
1219
1177
1205
0
+21.87(+1.85%)
Mar 07, 2012
1174
1199
1164
1184
0
+11.06(+0.94%)
Mar 06, 2012
1180
1204
1154
1172
0
-21.17(-1.77%)
Mar 05, 2012
1192
1210
1180
1194
0
-8.36(-0.70%)
Mar 02, 2012
1208
1224
1192
1202
0
-9.84(-0.81%)
Mar 01, 2012
1210
1229
1197
1212
0
+5.18(+0.43%)
Feb 29, 2012
1226
1238
1201
1207
0
-20.74(-1.69%)
Feb 28, 2012
1229
1246
1205
1227
0
+0.20(+0.02%)
Feb 27, 2012
1222
1239
1206
1227
0
-3.33(-0.27%)
Feb 24, 2012
1224
1240
1217
1231
0
-2.33(-0.19%)
Feb 23, 2012
1209
1242
1200
1233
0
+23.41(+1.94%)
Feb 22, 2012
1218
1230
1195
1209
0
-19.07(-1.55%)
Feb 21, 2012
1248
1258
1217
1229
0
-16.84(-1.35%)
Feb 17, 2012
1245
1245
1245
0
-10.14(-0.81%)
Feb 16, 2012
1224
1262
1222
1256
0
+26.76(+2.18%)
Feb 15, 2012
1235
1252
1214
1229
0
-5.78(-0.47%)
Feb 14, 2012
1238
1252
1219
1235
0
-9.75(-0.78%)
Feb 13, 2012
1241
1256
1226
1244
0
+15.29(+1.24%)
Feb 10, 2012
1230
1243
1212
1229
0
-9.68(-0.78%)
Feb 09, 2012
1248
1257
1219
1239
0
-7.10(-0.57%)
Feb 08, 2012
1245
1263
1223
1246
0
-0.91(-0.07%)
Feb 07, 2012
1262
1275
1231
1247
0
-12.81(-1.02%)
Feb 06, 2012
1248
1276
1232
1260
0
+6.15(+0.49%)
Feb 03, 2012
1256
1273
1235
1253
0
+10.82(+0.87%)
Feb 02, 2012
1239
1262
1221
1243
0
+5.49(+0.44%)
Feb 01, 2012
1225
1252
1206
1237
0
+26.93(+2.23%)
Jan 31, 2012
1215
1235
1190
1210
0
-2.12(-0.17%)
Jan 30, 2012
1207
1221
1185
1212
0
-3.22(-0.26%)
Jan 27, 2012
1209
1244
1182
1215
0
-14.01(-1.14%)
Jan 26, 2012
1232
1248
1214
1229
0
+0.19(+0.02%)
Jan 25, 2012
1211
1240
1197
1229
0
+16.14(+1.33%)
Jan 24, 2012
1195
1224
1185
1213
0
+13.18(+1.10%)
Jan 23, 2012
1197
1213
1183
1200
0
-3.21(-0.27%)
Jan 20, 2012
1199
1222
1190
1203
0
-1.48(-0.12%)
Jan 19, 2012
1199
1222
1186
1205
0
+9.41(+0.79%)
Jan 18, 2012
1169
1201
1158
1195
0
+26.53(+2.27%)
Jan 17, 2012
1182
1194
1157
1169
0
-1.44(-0.12%)
Jan 13, 2012
1170
1170
1170
0
+1.26(+0.11%)
Jan 12, 2012
1176
1186
1149
1169
0
-7.18(-0.61%)
Jan 11, 2012
1143
1186
1137
1176
0
+28.99(+2.53%)
Jan 10, 2012
1141
1161
1129
1147
0
+16.16(+1.43%)
Jan 09, 2012
1139
1156
1118
1131
0
-0.43(-0.04%)
Jan 06, 2012
1129
1147
1113
1131
0
-0.60(-0.05%)
Jan 05, 2012
1110
1145
1105
1132
0
+11.76(+1.05%)
Jan 04, 2012
1118
1141
1112
1120
0
-0.32(-0.03%)
Dec 30, 2011
1122
1135
1109
1120
0
-3.14(-0.28%)
Dec 29, 2011
1108
1133
1100
1124
0
+16.79(+1.52%)
Dec 28, 2011
1130
1134
1101
1107
0
-23.16(-2.05%)
Dec 27, 2011
1117
1143
1106
1130
0
+8.64(+0.77%)
Dec 23, 2011
1121
1121
1121
0
+12.37(+1.12%)
Dec 21, 2011
1105
1120
1084
1109
0
+0.94(+0.08%)
Dec 20, 2011
1103
1119
1090
1108
0
+23.17(+2.14%)
Dec 19, 2011
1102
1118
1077
1085
0
-14.01(-1.27%)
Dec 16, 2011
1093
1114
1079
1099
0
+18.13(+1.68%)
Dec 15, 2011
1090
1101
1067
1081
0
+3.81(+0.35%)
Dec 14, 2011
1083
1099
1059
1077
0
-13.37(-1.23%)
Dec 13, 2011
1112
1122
1084
1090
0
-13.80(-1.25%)
Dec 12, 2011
1103
1119
1084
1104
0
-10.92(-0.98%)
Dec 09, 2011
1081
1122
1074
1115
0
+38.07(+3.53%)
Dec 08, 2011
1100
1112
1068
1077
0
-29.89(-2.70%)
Dec 07, 2011
1104
1119
1082
1107
0
-5.18(-0.47%)
Dec 06, 2011
1114
1129
1099
1112
0
-4.55(-0.41%)
Dec 05, 2011
1119
1135
1102
1117
0
+13.21(+1.20%)
Dec 02, 2011
1119
1132
1095
1103
0
-6.70(-0.60%)
Dec 01, 2011
1109
1128
1097
1110
0
-7.40(-0.66%)
Nov 30, 2011
1093
1126
1077
1117
0
+51.96(+4.88%)
Nov 29, 2011
1065
1082
1049
1066
0
-2.36(-0.22%)
Nov 28, 2011
1039
1078
1029
1068
0
+49.64(+4.88%)
Nov 25, 2011
1023
1044
1015
1018
0
-13.57(-1.32%)
Nov 23, 2011
1032
1032
1032
0
-26.35(-2.49%)
Nov 22, 2011
1052
1077
1039
1058
0
+5.32(+0.51%)
Nov 21, 2011
1058
1074
1041
1053
0
-24.62(-2.28%)
Nov 18, 2011
1093
1103
1067
1077
0
-13.36(-1.22%)
Nov 17, 2011
1095
1130
1069
1091
0
-4.98(-0.45%)
Nov 16, 2011
1106
1127
1089
1096
0
-21.38(-1.91%)
Nov 15, 2011
1103
1129
1089
1117
0
+9.53(+0.86%)
Nov 14, 2011
1118
1126
1094
1108
0
-15.32(-1.36%)
Nov 11, 2011
1103
1134
1098
1123
0
+25.25(+2.30%)
Nov 10, 2011
1103
1120
1083
1098
0
+2.78(+0.25%)
Nov 09, 2011
1112
1131
1086
1095
0
-43.50(-3.82%)
Nov 08, 2011
1128
1148
1108
1138
0
+17.58(+1.57%)
Nov 07, 2011
1119
1134
1091
1121
0
-10.69(-0.94%)
Nov 04, 2011
1134
1154
1111
1132
0
-9.54(-0.84%)
Nov 03, 2011
1138
1156
1109
1141
0
+13.15(+1.17%)
Nov 02, 2011
1135
1160
1090
1128
0
+16.74(+1.51%)
Nov 01, 2011
1113
1144
1091
1111
0
-27.96(-2.45%)
Oct 31, 2011
1156
1175
1132
1139
0
-35.49(-3.02%)
Oct 28, 2011
1157
1194
1149
1175
0
+8.50(+0.73%)
Oct 27, 2011
1144
1181
1126
1166
0
+44.98(+4.01%)
Oct 26, 2011
1130
1162
1089
1121
0
-25.95(-2.26%)
Oct 25, 2011
1168
1185
1132
1147
0
-35.25(-2.98%)
Oct 24, 2011
1162
1193
1146
1182
0
+23.72(+2.05%)
Oct 21, 2011
1152
1184
1118
1159
0
+23.64(+2.08%)
Oct 20, 2011
1138
1155
1101
1135
0
-0.17(-0.01%)
Oct 19, 2011
1123
1178
1104
1135
0
+7.12(+0.63%)
Oct 18, 2011
1114
1143
1088
1128
0
+36.34(+3.33%)
Oct 17, 2011
1114
1125
1076
1092
0
-28.98(-2.59%)
Oct 14, 2011
1125
1133
1103
1121
0
+5.80(+0.52%)
Oct 13, 2011
1092
1123
1083
1115
0
+7.95(+0.72%)
Oct 12, 2011
1110
1127
1091
1107
0
+6.98(+0.63%)
Oct 11, 2011
1088
1116
1081
1100
0
+0.44(+0.04%)
Oct 10, 2011
1100
1124
1070
1100
0
+11.59(+1.07%)
Oct 07, 2011
1112
1124
1076
1088
0
-24.95(-2.24%)
Oct 06, 2011
1098
1121
1077
1113
0
+21.29(+1.95%)
Oct 05, 2011
1076
1107
1054
1092
0
+17.54(+1.63%)
Oct 04, 2011
1031
1083
1010
1074
0
+32.47(+3.12%)
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.