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
Long Distance Carriers Sector
(CIX:
MSECTOR843
)
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 (%)
May 31, 2013
1176
1189
1147
1154
0
-11.34(-0.97%)
May 30, 2013
1166
1181
1148
1165
0
+3.53(+0.30%)
May 29, 2013
1189
1201
1137
1162
0
-21.35(-1.80%)
May 28, 2013
1223
1246
1175
1183
0
-25.10(-2.08%)
May 24, 2013
1208
1208
1208
0
-16.04(-1.31%)
May 23, 2013
1218
1245
1195
1224
0
-43.72(-3.45%)
May 22, 2013
1283
1314
1239
1268
0
-7.49(-0.59%)
May 21, 2013
1270
1301
1255
1275
0
+0.84(+0.07%)
May 20, 2013
1288
1299
1269
1274
0
-19.43(-1.50%)
May 17, 2013
1315
1323
1268
1294
0
-22.55(-1.71%)
May 16, 2013
1331
1343
1302
1316
0
-14.35(-1.08%)
May 15, 2013
1316
1342
1301
1331
0
+15.45(+1.17%)
May 13, 2013
1354
1371
1300
1315
0
-49.78(-3.65%)
May 10, 2013
1351
1389
1314
1365
0
+25.34(+1.89%)
May 09, 2013
1380
1384
1324
1340
0
-41.90(-3.03%)
May 08, 2013
1391
1408
1360
1382
0
-20.42(-1.46%)
May 07, 2013
1381
1414
1368
1402
0
+14.10(+1.02%)
May 06, 2013
1377
1399
1358
1388
0
+20.85(+1.53%)
May 03, 2013
1363
1394
1323
1367
0
+33.28(+2.50%)
May 02, 2013
1326
1354
1298
1334
0
+16.31(+1.24%)
May 01, 2013
1337
1358
1278
1318
0
-26.66(-1.98%)
Apr 30, 2013
1326
1356
1312
1344
0
+17.31(+1.30%)
Apr 29, 2013
1323
1351
1310
1327
0
+9.39(+0.71%)
Apr 26, 2013
1324
1349
1289
1317
0
-4.96(-0.38%)
Apr 25, 2013
1282
1345
1268
1322
0
+52.50(+4.13%)
Apr 24, 2013
1265
1289
1229
1270
0
+10.47(+0.83%)
Apr 23, 2013
1250
1279
1232
1259
0
+19.23(+1.55%)
Apr 22, 2013
1253
1258
1214
1240
0
-5.20(-0.42%)
Apr 19, 2013
1248
1288
1229
1245
0
-7.09(-0.57%)
Apr 18, 2013
1263
1281
1231
1253
0
-9.60(-0.76%)
Apr 17, 2013
1238
1295
1218
1262
0
+15.06(+1.21%)
Apr 16, 2013
1259
1273
1232
1247
0
+1.53(+0.12%)
Apr 15, 2013
1308
1313
1229
1246
0
-71.07(-5.40%)
Apr 12, 2013
1243
1324
1239
1317
0
+67.36(+5.39%)
Apr 11, 2013
1258
1280
1231
1249
0
-9.70(-0.77%)
Apr 10, 2013
1242
1278
1225
1259
0
+37.63(+3.08%)
Apr 09, 2013
1210
1241
1205
1221
0
+15.94(+1.32%)
Apr 08, 2013
1220
1236
1192
1205
0
-4.32(-0.36%)
Apr 05, 2013
1188
1236
1169
1210
0
+11.61(+0.97%)
Apr 04, 2013
1230
1238
1173
1198
0
-26.84(-2.19%)
Apr 03, 2013
1252
1266
1198
1225
0
-25.75(-2.06%)
Apr 02, 2013
1264
1291
1233
1251
0
-9.81(-0.78%)
Apr 01, 2013
1319
1334
1246
1260
0
-55.24(-4.20%)
Mar 28, 2013
1316
1316
1316
0
+67.80(+5.43%)
Mar 27, 2013
1229
1257
1208
1248
0
+8.20(+0.66%)
Mar 26, 2013
1240
1243
1218
1240
0
+12.60(+1.03%)
Mar 25, 2013
1232
1248
1209
1227
0
-0.76(-0.06%)
Mar 22, 2013
1235
1247
1208
1228
0
+0.11(+0.01%)
Mar 21, 2013
1226
1266
1206
1228
0
-8.04(-0.65%)
Mar 20, 2013
1245
1262
1220
1236
0
-3.79(-0.31%)
Mar 19, 2013
1245
1265
1212
1240
0
+1.83(+0.15%)
Mar 18, 2013
1231
1272
1216
1238
0
-8.73(-0.70%)
Mar 15, 2013
1270
1285
1224
1246
0
-25.25(-1.99%)
Mar 14, 2013
1247
1289
1222
1272
0
+23.98(+1.92%)
Mar 13, 2013
1235
1264
1217
1248
0
+11.34(+0.92%)
Mar 12, 2013
1223
1253
1204
1236
0
+3.89(+0.32%)
Mar 11, 2013
1209
1249
1183
1233
0
+16.92(+1.39%)
Mar 08, 2013
1210
1228
1176
1216
0
+19.67(+1.64%)
Mar 07, 2013
1195
1224
1174
1196
0
-10.04(-0.83%)
Mar 06, 2013
1231
1231
1173
1206
0
+14.30(+1.20%)
Mar 05, 2013
1193
1228
1174
1192
0
+2.97(+0.25%)
Mar 04, 2013
1175
1227
1162
1189
0
+6.50(+0.55%)
Mar 01, 2013
1164
1196
1148
1182
0
+11.02(+0.94%)
Feb 28, 2013
1192
1214
1167
1171
0
-22.83(-1.91%)
Feb 27, 2013
1196
1221
1177
1194
0
-3.16(-0.26%)
Feb 26, 2013
1185
1205
1167
1197
0
-0.92(-0.08%)
Feb 22, 2013
1203
1231
1174
1198
0
+7.08(+0.59%)
Feb 21, 2013
1227
1241
1182
1191
0
-37.40(-3.04%)
Feb 20, 2013
1247
1262
1209
1228
0
+11.01(+0.90%)
Feb 15, 2013
1217
1217
1217
0
+75.66(+6.63%)
Feb 14, 2013
1129
1188
1122
1142
0
+5.50(+0.48%)
Feb 13, 2013
1130
1162
1111
1136
0
+8.06(+0.71%)
Feb 12, 2013
1123
1143
1108
1128
0
+1.77(+0.16%)
Feb 11, 2013
1118
1135
1112
1126
0
+5.82(+0.52%)
Feb 08, 2013
1111
1144
1100
1121
0
+10.01(+0.90%)
Feb 07, 2013
1118
1131
1097
1111
0
-10.47(-0.93%)
Feb 06, 2013
1099
1132
1083
1121
0
-5.37(-0.48%)
Feb 04, 2013
1160
1166
1112
1126
0
-45.48(-3.88%)
Feb 01, 2013
1125
1180
1122
1172
0
+48.30(+4.30%)
Jan 31, 2013
1100
1142
1085
1124
0
+25.10(+2.28%)
Jan 30, 2013
1099
1124
1073
1099
0
-9.15(-0.83%)
Jan 29, 2013
1100
1122
1074
1108
0
+13.36(+1.22%)
Jan 28, 2013
1099
1118
1075
1094
0
-1.95(-0.18%)
Jan 25, 2013
1101
1127
1072
1096
0
-6.14(-0.56%)
Jan 24, 2013
1092
1122
1079
1102
0
+9.59(+0.88%)
Jan 23, 2013
1094
1134
1084
1093
0
-6.28(-0.57%)
Jan 22, 2013
1089
1116
1065
1099
0
+8.90(+0.82%)
Jan 18, 2013
1090
1090
1090
0
+7.72(+0.71%)
Jan 17, 2013
1071
1095
1064
1082
0
+20.94(+1.97%)
Jan 16, 2013
1077
1085
1050
1062
0
-19.43(-1.80%)
Jan 15, 2013
1035
1101
1022
1081
0
+40.47(+3.89%)
Jan 14, 2013
1045
1061
1021
1040
0
-13.41(-1.27%)
Jan 12, 2013
1057
1066
1039
1054
0
+0.00(+0.00%)
Jan 11, 2013
1057
1066
1039
1054
0
-1.16(-0.11%)
Jan 10, 2013
1062
1066
1034
1055
0
-5.62(-0.53%)
Jan 09, 2013
1013
1073
1012
1061
0
+50.90(+5.04%)
Jan 08, 2013
1032
1046
986.01
1010
0
-15.03(-1.47%)
Jan 07, 2013
1060
1065
1012
1025
0
-38.14(-3.59%)
Jan 04, 2013
1085
1098
1058
1063
0
-10.78(-1.00%)
Jan 03, 2013
1082
1096
1067
1074
0
-10.10(-0.93%)
Jan 02, 2013
1108
1117
1062
1084
0
+2.56(+0.24%)
Dec 31, 2012
1081
1081
1081
0
+14.36(+1.35%)
Dec 28, 2012
1084
1092
1060
1067
0
-22.80(-2.09%)
Dec 27, 2012
1099
1124
1063
1090
0
-14.28(-1.29%)
Dec 26, 2012
1078
1112
1067
1104
0
+17.85(+1.64%)
Dec 24, 2012
1086
1086
1086
0
-21.42(-1.93%)
Dec 21, 2012
1098
1123
1060
1108
0
+5.57(+0.51%)
Dec 20, 2012
1108
1123
1071
1102
0
-4.89(-0.44%)
Dec 19, 2012
1146
1153
1085
1107
0
-39.18(-3.42%)
Dec 18, 2012
1130
1163
1097
1146
0
+13.26(+1.17%)
Dec 17, 2012
1074
1142
1070
1133
0
+67.25(+6.31%)
Dec 14, 2012
1054
1073
1047
1066
0
+5.89(+0.56%)
Dec 13, 2012
1075
1088
1049
1060
0
-19.30(-1.79%)
Dec 12, 2012
1074
1089
1039
1079
0
+10.57(+0.99%)
Dec 11, 2012
1054
1084
1033
1068
0
+15.41(+1.46%)
Dec 10, 2012
1073
1074
1031
1053
0
-16.16(-1.51%)
Dec 07, 2012
1055
1077
1026
1069
0
+20.37(+1.94%)
Dec 06, 2012
1048
1058
1023
1049
0
-7.20(-0.68%)
Dec 05, 2012
1055
1077
1039
1056
0
-0.75(-0.07%)
Dec 04, 2012
1043
1067
1025
1057
0
+12.01(+1.15%)
Nov 30, 2012
1058
1079
1004
1045
0
-8.97(-0.85%)
Nov 29, 2012
1042
1063
1023
1054
0
+20.84(+2.02%)
Nov 28, 2012
1018
1042
994.25
1033
0
+14.98(+1.47%)
Nov 27, 2012
1016
1035
1001
1018
0
-1.02(-0.10%)
Nov 26, 2012
1017
1027
992.25
1019
0
-5.44(-0.53%)
Nov 24, 2012
1019
1029
1001
1024
0
+0.00(+0.00%)
Nov 23, 2012
1019
1029
1001
1024
0
+7.01(+0.69%)
Nov 21, 2012
1017
1017
1017
0
+4.73(+0.47%)
Nov 20, 2012
1017
1027
988.40
1013
0
-2.03(-0.20%)
Nov 19, 2012
990.18
1022
970.79
1015
0
+22.25(+2.24%)
Nov 16, 2012
976.22
1024
947.85
992.35
0
+14.38(+1.47%)
Nov 15, 2012
964.33
992.10
954.77
977.97
0
+15.02(+1.56%)
Nov 14, 2012
991.79
1006
958.15
962.95
0
-16.51(-1.69%)
Nov 13, 2012
970.73
1005
955.37
979.46
0
-2.15(-0.22%)
Nov 12, 2012
977.89
1065
957.14
981.60
0
-14.17(-1.42%)
Nov 09, 2012
1003
1040
987.25
995.77
0
-14.42(-1.43%)
Nov 08, 2012
1034
1053
979.35
1010
0
+17.91(+1.80%)
Nov 07, 2012
1008
1021
958.36
992.28
0
-20.73(-2.05%)
Nov 06, 2012
1034
1036
994.47
1013
0
-10.01(-0.98%)
Nov 05, 2012
1028
1053
1006
1023
0
-12.44(-1.20%)
Nov 02, 2012
1063
1080
1006
1035
0
-11.04(-1.05%)
Nov 01, 2012
1064
1080
1019
1046
0
-9.72(-0.92%)
Oct 31, 2012
1083
1094
1026
1056
0
-34.37(-3.15%)
Oct 26, 2012
1091
1091
1091
0
+5.25(+0.48%)
Oct 25, 2012
1115
1119
1074
1085
0
-20.36(-1.84%)
Oct 24, 2012
1092
1123
1075
1106
0
+15.41(+1.41%)
Oct 23, 2012
1097
1118
1050
1090
0
-40.52(-3.58%)
Oct 19, 2012
1137
1171
1085
1131
0
-16.42(-1.43%)
Oct 18, 2012
1148
1169
1133
1147
0
-1.75(-0.15%)
Oct 17, 2012
1149
1177
1133
1149
0
-1.23(-0.11%)
Oct 16, 2012
1163
1176
1129
1150
0
-3.11(-0.27%)
Oct 15, 2012
1170
1192
1142
1153
0
-15.45(-1.32%)
Oct 12, 2012
1192
1206
1166
1169
0
-16.93(-1.43%)
Oct 11, 2012
1196
1221
1176
1186
0
+1.23(+0.10%)
Oct 10, 2012
1196
1214
1162
1184
0
-33.03(-2.71%)
Oct 09, 2012
1232
1249
1200
1218
0
-14.72(-1.19%)
Oct 08, 2012
1251
1257
1205
1232
0
-29.14(-2.31%)
Oct 06, 2012
1263
1290
1241
1261
0
+0.00(+0.00%)
Oct 05, 2012
1262
1290
1241
1261
0
-5.05(-0.40%)
Oct 04, 2012
1287
1296
1231
1266
0
-14.23(-1.11%)
Oct 03, 2012
1268
1311
1250
1281
0
+13.47(+1.06%)
Oct 02, 2012
1256
1278
1235
1267
0
+13.75(+1.10%)
Oct 01, 2012
1220
1282
1191
1253
0
+42.13(+3.48%)
Sep 28, 2012
1230
1248
1204
1211
0
-23.05(-1.87%)
Sep 27, 2012
1215
1254
1209
1234
0
+19.21(+1.58%)
Sep 26, 2012
1208
1245
1191
1215
0
+1.72(+0.14%)
Sep 25, 2012
1248
1265
1201
1213
0
-33.94(-2.72%)
Sep 24, 2012
1252
1295
1200
1247
0
+21.25(+1.73%)
Sep 21, 2012
1187
1231
1167
1226
0
+52.61(+4.48%)
Sep 20, 2012
1172
1199
1151
1173
0
-18.22(-1.53%)
Sep 19, 2012
1191
1201
1165
1192
0
+6.97(+0.59%)
Sep 18, 2012
1183
1201
1161
1185
0
+1.94(+0.16%)
Sep 17, 2012
1142
1190
1119
1183
0
+38.77(+3.39%)
Sep 14, 2012
1137
1175
1097
1144
0
+13.54(+1.20%)
Sep 13, 2012
1080
1147
1065
1130
0
+53.15(+4.93%)
Sep 12, 2012
1082
1090
1057
1077
0
-1.01(-0.09%)
Sep 11, 2012
1089
1107
1046
1078
0
-7.49(-0.69%)
Sep 10, 2012
1084
1128
1063
1086
0
-9.30(-0.85%)
Sep 07, 2012
1138
1141
1090
1095
0
-37.51(-3.31%)
Sep 06, 2012
1131
1150
1103
1133
0
+15.53(+1.39%)
Sep 05, 2012
1133
1156
1103
1117
0
-16.96(-1.50%)
Sep 04, 2012
1091
1140
1075
1134
0
+47.84(+4.40%)
Aug 31, 2012
1086
1086
1086
0
+16.04(+1.50%)
Aug 30, 2012
1078
1088
1056
1070
0
-11.87(-1.10%)
Aug 29, 2012
1079
1111
1057
1082
0
+30.32(+2.88%)
Aug 27, 2012
1056
1069
1037
1052
0
-4.77(-0.45%)
Aug 24, 2012
1062
1092
1034
1057
0
-10.41(-0.98%)
Aug 23, 2012
1066
1088
1042
1067
0
-2.81(-0.26%)
Aug 22, 2012
1079
1083
1052
1070
0
-11.99(-1.11%)
Aug 21, 2012
1101
1116
1074
1082
0
-17.36(-1.58%)
Aug 20, 2012
1114
1122
1079
1099
0
-20.25(-1.81%)
Aug 17, 2012
1125
1130
1097
1119
0
-1.39(-0.12%)
Aug 16, 2012
1134
1137
1101
1121
0
-17.71(-1.56%)
Aug 15, 2012
1125
1145
1100
1138
0
+12.46(+1.11%)
Aug 14, 2012
1125
1146
1094
1126
0
+9.62(+0.86%)
Aug 13, 2012
1143
1156
1099
1116
0
-38.84(-3.36%)
Aug 11, 2012
1105
1163
1078
1155
0
+0.00(+0.00%)
Aug 10, 2012
1105
1163
1078
1155
0
+43.68(+3.93%)
Aug 09, 2012
1106
1132
1086
1112
0
+1.36(+0.12%)
Aug 08, 2012
1108
1121
1085
1110
0
+1.86(+0.17%)
Aug 07, 2012
1116
1131
1091
1108
0
-3.39(-0.30%)
Aug 06, 2012
1120
1146
1100
1112
0
-8.24(-0.74%)
Aug 03, 2012
1096
1140
1078
1120
0
+35.27(+3.25%)
Aug 02, 2012
1059
1114
1027
1085
0
+18.40(+1.73%)
Aug 01, 2012
1112
1150
1061
1066
0
-36.08(-3.27%)
Jul 31, 2012
1087
1126
1075
1102
0
+7.46(+0.68%)
Jul 30, 2012
1080
1126
1076
1095
0
-18.24(-1.64%)
Jul 27, 2012
1013
1127
1041
1113
0
+66.99(+6.40%)
Jul 26, 2012
1043
1107
987.52
1046
0
-8.97(-0.85%)
Jul 25, 2012
1031
1091
1042
1055
0
-10.93(-1.03%)
Jul 24, 2012
1059
1102
1060
1066
0
-32.83(-2.99%)
Jul 23, 2012
1051
1124
1067
1099
0
-10.41(-0.94%)
Jul 20, 2012
1116
1167
1101
1109
0
-60.36(-5.16%)
Jul 19, 2012
1208
1213
1161
1170
0
-34.75(-2.89%)
Jul 18, 2012
1157
1219
1182
1204
0
+11.53(+0.97%)
Jul 17, 2012
1179
1201
1129
1193
0
+8.40(+0.71%)
Jul 16, 2012
1151
1211
1178
1184
0
-17.47(-1.45%)
Jul 14, 2012
1138
1234
1166
1202
0
+0.00(+0.00%)
Jul 13, 2012
1138
1234
1166
1202
0
+22.49(+1.91%)
Jul 12, 2012
1191
1205
1156
1179
0
-18.80(-1.57%)
Jul 11, 2012
1202
1224
1166
1198
0
+14.23(+1.20%)
Jul 10, 2012
1175
1214
1151
1184
0
+28.87(+2.50%)
Jul 09, 2012
1124
1179
1127
1155
0
-12.96(-1.11%)
Jul 06, 2012
1128
1188
1144
1168
0
-4.55(-0.39%)
Jul 05, 2012
1138
1185
1141
1173
0
-4.31(-0.37%)
Jul 03, 2012
1177
1177
1177
0
+34.76(+3.04%)
Jul 02, 2012
1057
1147
1076
1142
0
+54.15(+4.98%)
Jun 30, 2012
1055
1106
1069
1088
0
+5.50(+0.51%)
Jun 29, 2012
1055
1106
1069
1083
0
+19.87(+1.87%)
Jun 28, 2012
1024
1075
1033
1063
0
-7.88(-0.74%)
Jun 27, 2012
1006
1079
1030
1071
0
+38.14(+3.69%)
Jun 26, 2012
1014
1060
1011
1032
0
-3.35(-0.32%)
Jun 25, 2012
975.31
1046
1003
1036
0
+24.84(+2.46%)
Jun 22, 2012
1001
1088
1001
1011
0
-22.73(-2.20%)
Jun 21, 2012
1073
1076
1026
1034
0
-45.99(-4.26%)
Jun 20, 2012
1048
1103
1055
1080
0
+6.98(+0.65%)
Jun 19, 2012
1066
1112
1014
1073
0
+23.31(+2.22%)
Jun 18, 2012
1044
1097
1037
1049
0
-27.73(-2.57%)
Jun 15, 2012
1022
1100
1044
1077
0
+2.47(+0.23%)
Jun 14, 2012
1007
1075
1020
1075
0
+42.34(+4.10%)
Jun 13, 2012
998.57
1056
1012
1032
0
-1.72(-0.17%)
Jun 12, 2012
1040
1067
1019
1034
0
-1.45(-0.14%)
Jun 11, 2012
1070
1088
990.22
1035
0
-23.26(-2.20%)
Jun 08, 2012
1054
1083
1031
1059
0
-12.41(-1.16%)
Jun 07, 2012
1034
1089
1033
1071
0
+8.30(+0.78%)
Jun 06, 2012
1027
1076
1031
1063
0
+7.04(+0.67%)
Jun 05, 2012
1023
1059
1021
1056
0
+16.12(+1.55%)
Jun 04, 2012
1012
1043
978.68
1040
0
+23.77(+2.34%)
Jun 02, 2012
976.15
1037
987.36
1016
0
+0.00(+0.00%)
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.