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
(IX:
)
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 30, 2013
4697
4784
4622
4784
0
+53.63(+1.13%)
Sep 29, 2013
4834
4870
4719
4730
0
+0.00(+0.00%)
Sep 27, 2013
4834
4870
4719
4730
0
-108.40(-2.24%)
Sep 26, 2013
4804
4896
4770
4839
0
+40.09(+0.84%)
Sep 25, 2013
4811
4865
4778
4798
0
-17.13(-0.36%)
Sep 24, 2013
4933
4965
4807
4816
0
-77.07(-1.58%)
Sep 23, 2013
4758
4905
4756
4893
0
+137.72(+2.90%)
Sep 21, 2013
4773
4824
4751
4755
0
+0.00(+0.00%)
Sep 20, 2013
4773
4824
4751
4755
0
-13.78(-0.29%)
Sep 19, 2013
4738
4791
4717
4769
0
+36.59(+0.77%)
Sep 18, 2013
4634
4736
4602
4732
0
+100.27(+2.16%)
Sep 17, 2013
4686
4708
4626
4632
0
-15.60(-0.34%)
Sep 16, 2013
4534
4654
4534
4647
0
+152.52(+3.39%)
Sep 15, 2013
4395
4510
4394
4495
0
+0.00(+0.00%)
Sep 14, 2013
4395
4510
4394
4495
0
+0.00(+0.00%)
Sep 13, 2013
4395
4510
4394
4495
0
+100.18(+2.28%)
Sep 12, 2013
4516
4557
4390
4395
0
-121.98(-2.70%)
Sep 11, 2013
4470
4564
4396
4517
0
+14.69(+0.33%)
Sep 10, 2013
4370
4528
4370
4502
0
+133.68(+3.06%)
Sep 09, 2013
4182
4368
4182
4368
0
+186.78(+4.47%)
Sep 08, 2013
4178
4203
4145
4182
0
+0.00(+0.00%)
Sep 07, 2013
4178
4203
4145
4182
0
+0.00(+0.00%)
Sep 06, 2013
4178
4203
4145
4182
0
+5.76(+0.14%)
Sep 05, 2013
4095
4176
4095
4176
0
+80.90(+1.98%)
Sep 04, 2013
4054
4117
4054
4095
0
+38.57(+0.95%)
Sep 03, 2013
3994
4073
3994
4056
0
+81.82(+2.06%)
Sep 02, 2013
3936
3975
3936
3975
0
+38.64(+0.98%)
Sep 01, 2013
3917
3963
3906
3936
0
+13.54(+0.35%)
Aug 31, 2013
3925
3940
3895
3922
0
-13.54(-0.34%)
Aug 30, 2013
3917
3963
3906
3936
0
+13.54(+0.35%)
Aug 29, 2013
3925
3940
3895
3922
0
-2.96(-0.08%)
Aug 28, 2013
3848
4018
3848
3925
0
+77.29(+2.01%)
Aug 27, 2013
3897
3897
3829
3848
0
-49.38(-1.27%)
Aug 26, 2013
3907
3930
3876
3897
0
-5.81(-0.15%)
Aug 25, 2013
3945
4011
3903
3903
0
+0.00(+0.00%)
Aug 24, 2013
3945
4011
3903
3903
0
+0.00(+0.00%)
Aug 23, 2013
3945
4011
3903
3903
0
-40.27(-1.02%)
Aug 22, 2013
3850
3948
3850
3943
0
+91.05(+2.36%)
Aug 21, 2013
3850
3886
3843
3852
0
+1.70(+0.04%)
Aug 20, 2013
3816
3864
3816
3851
0
+35.44(+0.93%)
Aug 19, 2013
3853
3883
3796
3815
0
+0.00(+0.00%)
Aug 18, 2013
3853
3883
3796
3815
0
+0.00(+0.00%)
Aug 17, 2013
3853
3883
3796
3815
0
+0.00(+0.00%)
Aug 16, 2013
3853
3883
3796
3815
0
-49.82(-1.29%)
Aug 15, 2013
3880
3902
3823
3865
0
-18.13(-0.47%)
Aug 14, 2013
3764
3887
3764
3883
0
+118.93(+3.16%)
Aug 13, 2013
3664
3765
3664
3764
0
+95.48(+2.60%)
Aug 12, 2013
3654
3678
3642
3669
0
+53.72(+1.49%)
Aug 11, 2013
3572
3615
3572
3615
0
+0.00(+0.00%)
Aug 10, 2013
3572
3615
3572
3615
0
+0.00(+0.00%)
Aug 09, 2013
3572
3615
3572
3615
0
+32.88(+0.92%)
Aug 08, 2013
3549
3593
3549
3582
0
+35.94(+1.01%)
Aug 07, 2013
3470
3551
3465
3546
0
+77.06(+2.22%)
Aug 06, 2013
3453
3472
3409
3469
0
+16.10(+0.47%)
Aug 05, 2013
3459
3480
3444
3453
0
-5.66(-0.16%)
Aug 04, 2013
3431
3465
3428
3459
0
+0.00(+0.00%)
Aug 03, 2013
3431
3465
3428
3459
0
+0.00(+0.00%)
Aug 02, 2013
3431
3465
3428
3459
0
+27.00(+0.79%)
Aug 01, 2013
3362
3432
3344
3432
0
+73.93(+2.20%)
Jul 31, 2013
3335
3369
3318
3358
0
+21.12(+0.63%)
Jul 30, 2013
3378
3384
3335
3337
0
-47.43(-1.40%)
Jul 29, 2013
3427
3440
3378
3384
0
-39.02(-1.14%)
Jul 28, 2013
3430
3430
3398
3423
0
+0.00(+0.00%)
Jul 27, 2013
3430
3430
3398
3423
0
+0.00(+0.00%)
Jul 26, 2013
3430
3430
3398
3423
0
-3.25(-0.09%)
Jul 25, 2013
3464
3469
3426
3426
0
-37.04(-1.07%)
Jul 24, 2013
3464
3472
3421
3463
0
+1.42(+0.04%)
Jul 23, 2013
3454
3484
3443
3462
0
+11.61(+0.34%)
Jul 22, 2013
3410
3460
3402
3450
0
+40.31(+1.18%)
Jul 21, 2013
3376
3431
3374
3410
0
+0.00(+0.00%)
Jul 20, 2013
3376
3431
3374
3410
0
+0.00(+0.00%)
Jul 19, 2013
3376
3431
3374
3410
0
+33.25(+0.98%)
Jul 18, 2013
3477
3481
3312
3377
0
-98.81(-2.84%)
Jul 17, 2013
3396
3486
3396
3476
0
+81.42(+2.40%)
Jul 16, 2013
3352
3404
3352
3394
0
+45.30(+1.35%)
Jul 15, 2013
3227
3354
3227
3349
0
+122.60(+3.80%)
Jul 14, 2013
3234
3267
3208
3226
0
+0.00(+0.00%)
Jul 13, 2013
3234
3267
3208
3226
0
+0.00(+0.00%)
Jul 12, 2013
3234
3267
3208
3226
0
-5.69(-0.18%)
Jul 11, 2013
3130
3243
3130
3232
0
+104.85(+3.35%)
Jul 10, 2013
3125
3139
3089
3127
0
-0.44(-0.01%)
Jul 09, 2013
3066
3147
3066
3128
0
+0.00(+0.00%)
Jul 08, 2013
3066
3147
3066
3128
0
+63.97(+2.09%)
Jul 07, 2013
3096
3096
3044
3064
0
+0.00(+0.00%)
Jul 06, 2013
3096
3096
3044
3064
0
+0.00(+0.00%)
Jul 05, 2013
3096
3096
3044
3064
0
-32.42(-1.05%)
Jul 04, 2013
3029
3097
3029
3096
0
+73.06(+2.42%)
Jul 03, 2013
2997
3027
2981
3023
0
+28.97(+0.97%)
Jul 02, 2013
3020
3023
2942
2994
0
-25.74(-0.85%)
Jul 01, 2013
2976
3045
2975
3020
0
+43.55(+1.46%)
Jun 30, 2013
2939
2976
2910
2976
0
+0.00(+0.00%)
Jun 29, 2013
2939
2976
2910
2976
0
+0.00(+0.00%)
Jun 28, 2013
2939
2976
2910
2976
0
+35.19(+1.20%)
Jun 27, 2013
2967
2975
2909
2941
0
-25.43(-0.86%)
Jun 26, 2013
3023
3029
2958
2967
0
-46.64(-1.55%)
Jun 25, 2013
3021
3045
3001
3013
0
-8.01(-0.27%)
Jun 24, 2013
3059
3059
2918
3021
0
-49.70(-1.62%)
Jun 23, 2013
3060
3095
3041
3071
0
+0.00(+0.00%)
Jun 21, 2013
3060
3095
3041
3071
0
+0.00(+0.00%)
Jun 20, 2013
3060
3095
3041
3071
0
+0.00(+0.00%)
Jun 19, 2013
3060
3095
3041
3071
0
+22.87(+0.75%)
Jun 18, 2013
3103
3105
3015
3048
0
-52.36(-1.69%)
Jun 17, 2013
3200
3212
3092
3100
0
-99.57(-3.11%)
Jun 16, 2013
3243
3244
3182
3200
0
+0.00(+0.00%)
Jun 15, 2013
3243
3244
3182
3200
0
+0.00(+0.00%)
Jun 14, 2013
3243
3244
3182
3200
0
-44.12(-1.36%)
Jun 13, 2013
3235
3248
3200
3244
0
+6.98(+0.22%)
Jun 12, 2013
3342
3352
3227
3237
0
-105.57(-3.16%)
Jun 11, 2013
3399
3418
3340
3343
0
-71.14(-2.08%)
Jun 10, 2013
3449
3454
3399
3414
0
-35.91(-1.04%)
Jun 09, 2013
3451
3464
3440
3450
0
+0.00(+0.00%)
Jun 08, 2013
3451
3464
3440
3450
0
+0.00(+0.00%)
Jun 07, 2013
3451
3464
3440
3450
0
-1.12(-0.03%)
Jun 06, 2013
3423
3451
3417
3451
0
+27.61(+0.81%)
Jun 05, 2013
3436
3469
3419
3423
0
-19.28(-0.56%)
Jun 04, 2013
3487
3489
3424
3442
0
-43.50(-1.25%)
Jun 03, 2013
3489
3495
3461
3486
0
-3.46(-0.10%)
Jun 02, 2013
3503
3506
3482
3489
0
+0.00(+0.00%)
May 31, 2013
3503
3506
3482
3489
0
-25.17(-0.72%)
May 30, 2013
3474
3520
3450
3515
0
+40.54(+1.17%)
May 29, 2013
3417
3474
3381
3474
0
+52.50(+1.53%)
May 28, 2013
3532
3552
3420
3422
0
-109.35(-3.10%)
May 27, 2013
3511
3531
3472
3531
0
+21.19(+0.60%)
May 26, 2013
3559
3559
3494
3510
0
+0.00(+0.00%)
May 24, 2013
3559
3559
3494
3510
0
-47.83(-1.34%)
May 23, 2013
3541
3572
3492
3558
0
+9.81(+0.28%)
May 22, 2013
3641
3645
3527
3548
0
-90.02(-2.47%)
May 21, 2013
3676
3676
3628
3638
0
-37.10(-1.01%)
May 20, 2013
3697
3698
3637
3675
0
-19.88(-0.54%)
May 19, 2013
3707
3718
3680
3695
0
+0.00(+0.00%)
May 17, 2013
3707
3718
3680
3695
0
-11.97(-0.32%)
May 16, 2013
3721
3794
3693
3707
0
-14.20(-0.38%)
May 15, 2013
3529
3721
3515
3721
0
+210.80(+6.01%)
May 14, 2013
3582
3590
3501
3510
0
-71.67(-2.00%)
May 13, 2013
3709
3709
3556
3582
0
-130.73(-3.52%)
May 12, 2013
3863
3863
3685
3713
0
+0.00(+0.00%)
May 10, 2013
3863
3863
3685
3713
0
-150.68(-3.90%)
May 09, 2013
4040
4040
3850
3863
0
-175.04(-4.33%)
May 08, 2013
4067
4102
4032
4038
0
-28.25(-0.69%)
May 07, 2013
3950
4066
3950
4066
0
+118.08(+2.99%)
May 06, 2013
3903
3959
3895
3948
0
+60.30(+1.55%)
May 05, 2013
3852
3917
3847
3888
0
+0.00(+0.00%)
May 03, 2013
3852
3917
3847
3888
0
+44.94(+1.17%)
May 02, 2013
3843
3843
3796
3843
0
-2.78(-0.07%)
May 01, 2013
3816
3859
3804
3846
0
+0.00(+0.00%)
Apr 30, 2013
3816
3859
3804
3846
0
+31.22(+0.82%)
Apr 29, 2013
3737
3843
3737
3815
0
+80.48(+2.16%)
Apr 28, 2013
3689
3745
3688
3734
0
+0.00(+0.00%)
Apr 27, 2013
3689
3745
3688
3734
0
+0.00(+0.00%)
Apr 26, 2013
3689
3745
3688
3734
0
+48.62(+1.32%)
Apr 25, 2013
3614
3696
3608
3686
0
+82.20(+2.28%)
Apr 24, 2013
3569
3616
3569
3603
0
+34.17(+0.96%)
Apr 23, 2013
3532
3571
3532
3569
0
+38.85(+1.10%)
Apr 22, 2013
3444
3530
3426
3530
0
+85.91(+2.49%)
Apr 19, 2013
3421
3466
3421
3444
0
+30.63(+0.90%)
Apr 18, 2013
3425
3437
3394
3414
0
-11.17(-0.33%)
Apr 17, 2013
3473
3473
3421
3425
0
-48.37(-1.39%)
Apr 16, 2013
3408
3474
3408
3473
0
+70.28(+2.07%)
Apr 15, 2013
3459
3459
3395
3403
0
-60.37(-1.74%)
Apr 14, 2013
3485
3485
3436
3463
0
+0.00(+0.00%)
Apr 12, 2013
3485
3485
3436
3463
0
-24.23(-0.69%)
Apr 11, 2013
3459
3491
3459
3488
0
+24.99(+0.72%)
Apr 10, 2013
3471
3471
3439
3463
0
-12.05(-0.35%)
Apr 09, 2013
3398
3479
3396
3475
0
+95.39(+2.82%)
Apr 08, 2013
3320
3379
3311
3379
0
+66.59(+2.01%)
Apr 06, 2013
3297
3317
3269
3313
0
+0.00(+0.00%)
Apr 05, 2013
3297
3317
3269
3313
0
+15.67(+0.48%)
Apr 04, 2013
3313
3318
3285
3297
0
-8.84(-0.27%)
Apr 03, 2013
3414
3415
3306
3306
0
-74.81(-2.21%)
Apr 02, 2013
3414
3415
3375
3381
0
+0.00(+0.00%)
Apr 01, 2013
3414
3415
3375
3381
0
+0.00(+0.00%)
Mar 29, 2013
3414
3415
3375
3381
0
+0.00(+0.00%)
Mar 28, 2013
3414
3415
3375
3381
0
+0.00(+0.00%)
Mar 27, 2013
3414
3415
3375
3381
0
-36.54(-1.07%)
Mar 26, 2013
3406
3427
3394
3417
0
+12.42(+0.36%)
Mar 25, 2013
3430
3434
3384
3405
0
-25.27(-0.74%)
Mar 24, 2013
3490
3500
3425
3430
0
+0.00(+0.00%)
Mar 22, 2013
3490
3500
3425
3430
0
-59.82(-1.71%)
Mar 21, 2013
3486
3499
3463
3490
0
+4.86(+0.14%)
Mar 20, 2013
3418
3485
3418
3485
0
+65.87(+1.93%)
Mar 19, 2013
3446
3446
3386
3419
0
-27.29(-0.79%)
Mar 18, 2013
3487
3489
3443
3447
0
-42.21(-1.21%)
Mar 15, 2013
3500
3524
3484
3489
0
-10.49(-0.30%)
Mar 14, 2013
3466
3499
3459
3499
0
+38.06(+1.10%)
Mar 13, 2013
3393
3462
3377
3461
0
+74.70(+2.21%)
Mar 12, 2013
3362
3417
3362
3386
0
+26.70(+0.79%)
Mar 11, 2013
3319
3360
3301
3360
0
+34.90(+1.05%)
Mar 10, 2013
3326
3349
3311
3325
0
+0.00(+0.00%)
Mar 09, 2013
3326
3349
3311
3325
0
-3.30(-0.10%)
Mar 08, 2013
3234
3328
3234
3328
0
+94.66(+2.93%)
Mar 07, 2013
3193
3243
3193
3234
0
+40.38(+1.26%)
Mar 06, 2013
3142
3209
3142
3193
0
+52.85(+1.68%)
Mar 05, 2013
3113
3147
3113
3140
0
+40.59(+1.31%)
Mar 04, 2013
3000
3103
2973
3100
0
+0.00(+0.00%)
Mar 03, 2013
3000
3103
2973
3100
0
+0.00(+0.00%)
Mar 02, 2013
3000
3103
2973
3100
0
+51.16(+1.68%)
Mar 01, 2013
3159
3159
3043
3049
0
-110.37(-3.49%)
Feb 28, 2013
3124
3163
3124
3159
0
+39.31(+1.26%)
Feb 27, 2013
3123
3126
3067
3120
0
-5.03(-0.16%)
Feb 26, 2013
3151
3169
3116
3125
0
-15.74(-0.50%)
Feb 24, 2013
3125
3203
3111
3140
0
+0.00(+0.00%)
Feb 23, 2013
3125
3203
3111
3140
0
+16.01(+0.51%)
Feb 22, 2013
3266
3268
3122
3124
0
-144.40(-4.42%)
Feb 21, 2013
3274
3310
3266
3269
0
+0.00(+0.00%)
Feb 20, 2013
3274
3310
3266
3269
0
+4.77(+0.15%)
Feb 19, 2013
3295
3298
3241
3264
0
-31.42(-0.95%)
Feb 18, 2013
3315
3321
3294
3295
0
+0.00(+0.00%)
Feb 17, 2013
3315
3321
3294
3295
0
+0.00(+0.00%)
Feb 16, 2013
3315
3321
3294
3295
0
-8.37(-0.25%)
Feb 15, 2013
3304
3310
3286
3304
0
-4.01(-0.12%)
Feb 14, 2013
3276
3313
3273
3308
0
+0.00(+0.00%)
Feb 13, 2013
3276
3313
3273
3308
0
+27.84(+0.85%)
Feb 12, 2013
3304
3315
3273
3280
0
+0.00(+0.00%)
Feb 11, 2013
3304
3315
3273
3280
0
+0.00(+0.00%)
Feb 09, 2013
3304
3315
3273
3280
0
-23.01(-0.70%)
Feb 08, 2013
3290
3335
3290
3303
0
+12.96(+0.39%)
Feb 07, 2013
3355
3355
3284
3290
0
-67.89(-2.02%)
Feb 06, 2013
3428
3428
3340
3358
0
-70.79(-2.06%)
Feb 05, 2013
3531
3537
3423
3429
0
-102.77(-2.91%)
Feb 04, 2013
3463
3545
3463
3531
0
+0.00(+0.00%)
Feb 03, 2013
3463
3545
3463
3531
0
+0.00(+0.00%)
Feb 02, 2013
3463
3545
3463
3531
0
+69.04(+1.99%)
Feb 01, 2013
3474
3498
3429
3462
0
+0.00(+0.00%)
Jan 31, 2013
3474
3498
3429
3462
0
-7.73(-0.22%)
Jan 30, 2013
3341
3470
3341
3470
0
+128.05(+3.83%)
Jan 29, 2013
3353
3382
3329
3342
0
+2.33(+0.07%)
Jan 28, 2013
3317
3355
3317
3340
0
+0.00(+0.00%)
Jan 27, 2013
3317
3355
3317
3340
0
+0.00(+0.00%)
Jan 26, 2013
3317
3355
3317
3340
0
+23.52(+0.71%)
Jan 25, 2013
3303
3335
3290
3316
0
+15.39(+0.47%)
Jan 24, 2013
3321
3362
3295
3301
0
-5.34(-0.16%)
Jan 23, 2013
3250
3307
3247
3306
0
+55.81(+1.72%)
Jan 22, 2013
3201
3250
3201
3250
0
+53.04(+1.66%)
Jan 21, 2013
3173
3198
3173
3197
0
+0.00(+0.00%)
Jan 20, 2013
3173
3198
3173
3197
0
+0.00(+0.00%)
Jan 19, 2013
3173
3198
3173
3197
0
+28.81(+0.91%)
Jan 18, 2013
3136
3183
3136
3169
0
+34.54(+1.10%)
Jan 17, 2013
3082
3136
3069
3134
0
+51.60(+1.67%)
Jan 16, 2013
3092
3094
3047
3082
0
-13.00(-0.42%)
Jan 15, 2013
3108
3133
3079
3095
0
-12.26(-0.39%)
Jan 14, 2013
3122
3143
3091
3108
0
+0.00(+0.00%)
Jan 13, 2013
3122
3143
3091
3108
0
+0.00(+0.00%)
Jan 12, 2013
3122
3143
3091
3108
0
-6.54(-0.21%)
Jan 11, 2013
3074
3122
3074
3114
0
+42.37(+1.38%)
Jan 10, 2013
3019
3073
3019
3072
0
+53.83(+1.78%)
Jan 09, 2013
2993
3020
2988
3018
0
+24.77(+0.83%)
Jan 08, 2013
2997
2997
2977
2993
0
-3.05(-0.10%)
Jan 07, 2013
2976
2997
2947
2996
0
+0.00(+0.00%)
Jan 06, 2013
2976
2997
2947
2996
0
+0.00(+0.00%)
Jan 05, 2013
2976
2997
2947
2996
0
+21.04(+0.71%)
Jan 04, 2013
2952
2995
2952
2975
0
+22.37(+0.76%)
Jan 03, 2013
2867
2954
2867
2953
0
+0.00(+0.00%)
Jan 02, 2013
2867
2954
2867
2953
0
+98.58(+3.45%)
Jan 01, 2013
2840
2855
2833
2854
0
+0.00(+0.00%)
Dec 31, 2012
2840
2855
2833
2854
0
+0.00(+0.00%)
Dec 30, 2012
2840
2855
2833
2854
0
+0.00(+0.00%)
Dec 29, 2012
2840
2855
2833
2854
0
+15.15(+0.53%)
Dec 28, 2012
2826
2870
2824
2839
0
+11.18(+0.40%)
Dec 27, 2012
2790
2828
2790
2828
0
+0.00(+0.00%)
Dec 26, 2012
2790
2828
2790
2828
0
+41.56(+1.49%)
Dec 25, 2012
2860
2860
2766
2786
0
+0.00(+0.00%)
Dec 24, 2012
2860
2860
2766
2786
0
+0.00(+0.00%)
Dec 23, 2012
2860
2860
2766
2786
0
+0.00(+0.00%)
Dec 22, 2012
2860
2860
2766
2786
0
-73.68(-2.58%)
Dec 21, 2012
2842
2862
2842
2860
0
+16.12(+0.57%)
Dec 20, 2012
2871
2887
2819
2844
0
-27.36(-0.95%)
Dec 19, 2012
2759
2873
2759
2871
0
+112.13(+4.06%)
Dec 18, 2012
2700
2764
2699
2759
0
+62.21(+2.31%)
Dec 17, 2012
2616
2701
2616
2697
0
+0.00(+0.00%)
Dec 16, 2012
2616
2701
2616
2697
0
+0.00(+0.00%)
Dec 15, 2012
2616
2701
2616
2697
0
+86.95(+3.33%)
Dec 14, 2012
2611
2626
2592
2610
0
-0.87(-0.03%)
Dec 13, 2012
2557
2612
2557
2611
0
+52.14(+2.04%)
Dec 12, 2012
2525
2578
2525
2559
0
+38.48(+1.53%)
Dec 11, 2012
2480
2520
2479
2520
0
+40.25(+1.62%)
Dec 10, 2012
2450
2480
2450
2480
0
+0.00(+0.00%)
Dec 09, 2012
2450
2480
2450
2480
0
+0.00(+0.00%)
Dec 08, 2012
2450
2480
2450
2480
0
+30.00(+1.22%)
Dec 07, 2012
2466
2479
2441
2450
0
-20.01(-0.81%)
Dec 06, 2012
2460
2490
2458
2470
0
+11.09(+0.45%)
Dec 05, 2012
2420
2475
2418
2459
0
+39.27(+1.62%)
Dec 04, 2012
2427
2442
2414
2420
0
+0.38(+0.02%)
Dec 01, 2012
2412
2425
2386
2419
0
+11.13(+0.46%)
Nov 30, 2012
2328
2414
2328
2408
0
+80.67(+3.47%)
Nov 29, 2012
2330
2331
2305
2328
0
-1.38(-0.06%)
Nov 28, 2012
2343
2352
2325
2329
0
+0.00(+0.00%)
Nov 27, 2012
2343
2352
2325
2329
0
-11.04(-0.47%)
Nov 26, 2012
2244
2340
2244
2340
0
+0.00(+0.00%)
Nov 25, 2012
2244
2340
2244
2340
0
+0.00(+0.00%)
Nov 24, 2012
2244
2340
2244
2340
0
+97.52(+4.35%)
Nov 23, 2012
2321
2321
2235
2242
0
-77.30(-3.33%)
Nov 22, 2012
2298
2320
2291
2320
0
+24.11(+1.05%)
Nov 21, 2012
2295
2303
2292
2296
0
+0.26(+0.01%)
Nov 20, 2012
2291
2321
2291
2295
0
+12.24(+0.54%)
Nov 19, 2012
2321
2321
2278
2283
0
+0.00(+0.00%)
Nov 18, 2012
2321
2321
2278
2283
0
+0.00(+0.00%)
Nov 17, 2012
2321
2321
2278
2283
0
-39.18(-1.69%)
Nov 16, 2012
2320
2332
2311
2322
0
+1.58(+0.07%)
Nov 15, 2012
2353
2367
2320
2321
0
-33.36(-1.42%)
Nov 14, 2012
2393
2395
2351
2354
0
-40.46(-1.69%)
Nov 13, 2012
2389
2395
2372
2395
0
+4.46(+0.19%)
Nov 12, 2012
2400
2402
2375
2390
0
+0.00(+0.00%)
Nov 11, 2012
2400
2402
2375
2390
0
+0.00(+0.00%)
Nov 10, 2012
2400
2402
2375
2390
0
-11.79(-0.49%)
Nov 09, 2012
2367
2406
2366
2402
0
+31.65(+1.34%)
Nov 08, 2012
2395
2395
2355
2370
0
-24.66(-1.03%)
Nov 07, 2012
2395
2403
2383
2395
0
+0.00(+0.00%)
Nov 06, 2012
2395
2403
2383
2395
0
-0.28(-0.01%)
Nov 05, 2012
2351
2395
2351
2395
0
+0.00(+0.00%)
Nov 03, 2012
2351
2395
2351
2395
0
+0.00(+0.00%)
Nov 02, 2012
2351
2395
2351
2395
0
+44.80(+1.91%)
Nov 01, 2012
2331
2361
2331
2350
0
+26.94(+1.16%)
Oct 31, 2012
2334
2349
2314
2323
0
+2.82(+0.12%)
Oct 30, 2012
2331
2346
2314
2321
0
-12.23(-0.52%)
Oct 29, 2012
2380
2380
2322
2333
0
-47.53(-2.00%)
Oct 27, 2012
2374
2388
2366
2380
0
+0.00(+0.00%)
Oct 26, 2012
2374
2388
2366
2380
0
+3.84(+0.16%)
Oct 25, 2012
2378
2389
2367
2376
0
-1.30(-0.05%)
Oct 24, 2012
2369
2380
2362
2378
0
+8.83(+0.37%)
Oct 23, 2012
2438
2445
2357
2369
0
-88.20(-3.59%)
Oct 22, 2012
2428
2457
2420
2457
0
+29.11(+1.20%)
Oct 20, 2012
2452
2452
2416
2428
0
+0.00(+0.00%)
Oct 19, 2012
2452
2452
2416
2428
0
-27.88(-1.14%)
Oct 18, 2012
2472
2475
2443
2456
0
-15.61(-0.63%)
Oct 17, 2012
2432
2476
2432
2472
0
+44.21(+1.82%)
Oct 16, 2012
2406
2432
2406
2427
0
+22.25(+0.93%)
Oct 15, 2012
2401
2405
2387
2405
0
+4.95(+0.21%)
Oct 14, 2012
2419
2421
2383
2400
0
+0.00(+0.00%)
Oct 13, 2012
2419
2421
2383
2400
0
+0.00(+0.00%)
Oct 12, 2012
2419
2421
2383
2400
0
-17.49(-0.72%)
Oct 11, 2012
2389
2419
2389
2418
0
+29.81(+1.25%)
Oct 10, 2012
2429
2435
2377
2388
0
-47.33(-1.94%)
Oct 09, 2012
2476
2476
2433
2435
0
-50.62(-2.04%)
Oct 08, 2012
2469
2501
2469
2486
0
+0.00(+0.00%)
Oct 06, 2012
2469
2501
2469
2486
0
+0.00(+0.00%)
Oct 05, 2012
2469
2501
2469
2486
0
+16.34(+0.66%)
Oct 04, 2012
2456
2473
2446
2469
0
+13.61(+0.55%)
Oct 03, 2012
2462
2462
2445
2456
0
-8.93(-0.36%)
Oct 02, 2012
2459
2470
2447
2465
0
+6.28(+0.26%)
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.