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
Drugs - Generic Sector
(CIX:
MSECTOR512
)
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 (%)
Apr 30, 2012
2132
2155
2078
2102
0
-27.88(-1.31%)
Apr 27, 2012
2103
2143
2101
2129
0
+22.72(+1.08%)
Apr 26, 2012
2136
2156
2079
2107
0
+57.07(+2.78%)
Apr 25, 2012
2019
2056
2019
2050
0
+29.15(+1.44%)
Apr 24, 2012
2005
2033
1978
2020
0
+6.93(+0.34%)
Apr 23, 2012
2007
2024
1993
2014
0
-14.33(-0.71%)
Apr 20, 2012
2032
2052
2009
2028
0
+8.96(+0.44%)
Apr 19, 2012
2032
2039
1996
2019
0
-14.44(-0.71%)
Apr 18, 2012
2031
2045
2016
2033
0
-5.26(-0.26%)
Apr 17, 2012
2009
2051
2006
2039
0
+38.06(+1.90%)
Apr 16, 2012
2013
2020
1987
2001
0
-6.68(-0.33%)
Apr 13, 2012
2017
2027
1992
2007
0
-12.44(-0.62%)
Apr 12, 2012
1996
2037
1993
2020
0
+24.48(+1.23%)
Apr 11, 2012
1978
2012
1968
1995
0
+31.07(+1.58%)
Apr 10, 2012
1998
2008
1956
1964
0
-34.97(-1.75%)
Apr 09, 2012
2012
2020
1987
1999
0
-41.36(-2.03%)
Apr 05, 2012
2051
2070
2014
2040
0
-12.57(-0.61%)
Apr 04, 2012
2060
2067
2036
2053
0
-16.55(-0.80%)
Apr 03, 2012
2068
2078
2054
2070
0
-3.41(-0.16%)
Apr 02, 2012
2058
2080
2049
2073
0
+10.64(+0.52%)
Mar 30, 2012
2063
2072
2048
2062
0
+10.00(+0.49%)
Mar 29, 2012
2027
2059
2017
2052
0
+15.45(+0.76%)
Mar 28, 2012
2053
2056
2017
2037
0
-16.77(-0.82%)
Mar 27, 2012
2047
2061
2034
2054
0
+10.62(+0.52%)
Mar 26, 2012
2023
2052
2015
2043
0
+29.38(+1.46%)
Mar 23, 2012
2024
2031
1998
2014
0
-12.78(-0.63%)
Mar 22, 2012
1986
2049
1980
2026
0
+31.76(+1.59%)
Mar 21, 2012
1911
2009
1896
1995
0
+80.31(+4.20%)
Mar 20, 2012
1920
1935
1910
1914
0
-12.48(-0.65%)
Mar 19, 2012
1915
1934
1905
1927
0
+1.70(+0.09%)
Mar 16, 2012
1927
1943
1914
1925
0
-6.96(-0.36%)
Mar 15, 2012
1938
1953
1918
1932
0
+11.81(+0.62%)
Mar 14, 2012
1948
1960
1913
1920
0
-35.12(-1.80%)
Mar 13, 2012
1943
1959
1936
1955
0
+23.55(+1.22%)
Mar 12, 2012
1940
1950
1924
1932
0
-10.73(-0.55%)
Mar 09, 2012
1914
1953
1904
1943
0
+31.49(+1.65%)
Mar 08, 2012
1905
1925
1898
1911
0
+12.70(+0.67%)
Mar 07, 2012
1892
1908
1884
1898
0
+9.93(+0.53%)
Mar 06, 2012
1910
1918
1877
1888
0
-39.98(-2.07%)
Mar 05, 2012
1951
1958
1921
1928
0
-24.01(-1.23%)
Mar 02, 2012
1980
1984
1942
1952
0
-26.77(-1.35%)
Mar 01, 2012
1950
1986
1938
1979
0
+29.73(+1.52%)
Feb 29, 2012
1945
1971
1930
1950
0
+3.40(+0.17%)
Feb 28, 2012
1946
1957
1918
1946
0
+8.70(+0.45%)
Feb 27, 2012
1930
1948
1912
1937
0
-11.82(-0.61%)
Feb 24, 2012
1962
1978
1942
1949
0
-10.18(-0.52%)
Feb 23, 2012
1940
1972
1931
1959
0
+16.35(+0.84%)
Feb 22, 2012
1918
1974
1910
1943
0
+21.99(+1.14%)
Feb 21, 2012
1989
1998
1910
1921
0
-52.75(-2.67%)
Feb 17, 2012
1974
1974
1974
0
-12.56(-0.63%)
Feb 16, 2012
1961
1990
1951
1986
0
+30.64(+1.57%)
Feb 15, 2012
1979
2001
1946
1956
0
-8.28(-0.42%)
Feb 14, 2012
1960
1997
1943
1964
0
+40.90(+2.13%)
Feb 13, 2012
1927
1944
1907
1923
0
+8.25(+0.43%)
Feb 10, 2012
1912
1927
1898
1915
0
-11.90(-0.62%)
Feb 09, 2012
1921
1934
1901
1927
0
+7.10(+0.37%)
Feb 08, 2012
1901
1925
1892
1920
0
+19.12(+1.01%)
Feb 07, 2012
1894
1910
1879
1901
0
+5.67(+0.30%)
Feb 06, 2012
1898
1908
1887
1895
0
-10.35(-0.54%)
Feb 03, 2012
1902
1926
1884
1905
0
+18.20(+0.96%)
Feb 02, 2012
1894
1902
1872
1887
0
-8.09(-0.43%)
Feb 01, 2012
1846
1918
1841
1895
0
+63.07(+3.44%)
Jan 31, 2012
1865
1875
1823
1832
0
-25.59(-1.38%)
Jan 30, 2012
1840
1866
1826
1858
0
-1.87(-0.10%)
Jan 27, 2012
1849
1878
1830
1860
0
+9.07(+0.49%)
Jan 26, 2012
1847
1900
1818
1850
0
+12.89(+0.70%)
Jan 25, 2012
1800
1857
1787
1838
0
+38.88(+2.16%)
Jan 24, 2012
1816
1837
1780
1799
0
-46.96(-2.54%)
Jan 23, 2012
1856
1876
1837
1846
0
-13.29(-0.71%)
Jan 20, 2012
1899
1907
1842
1859
0
-41.65(-2.19%)
Jan 19, 2012
1868
1913
1861
1901
0
+31.54(+1.69%)
Jan 18, 2012
1854
1892
1842
1869
0
+13.13(+0.71%)
Jan 17, 2012
1926
1944
1832
1856
0
-60.46(-3.15%)
Jan 13, 2012
1916
1916
1916
0
-18.52(-0.96%)
Jan 12, 2012
1934
1947
1906
1935
0
-8.30(-0.43%)
Jan 11, 2012
1964
1974
1927
1943
0
-21.32(-1.09%)
Jan 10, 2012
1948
1976
1927
1964
0
+30.90(+1.60%)
Jan 09, 2012
1927
1944
1909
1934
0
+16.01(+0.83%)
Jan 06, 2012
1901
1948
1889
1918
0
+20.71(+1.09%)
Jan 05, 2012
1872
1917
1859
1897
0
+15.02(+0.80%)
Jan 04, 2012
1901
1911
1872
1882
0
+10.17(+0.54%)
Dec 30, 2011
1891
1895
1870
1872
0
-18.58(-0.98%)
Dec 29, 2011
1877
1893
1867
1890
0
+19.94(+1.07%)
Dec 28, 2011
1889
1900
1864
1870
0
-18.24(-0.97%)
Dec 27, 2011
1909
1913
1884
1889
0
-22.12(-1.16%)
Dec 23, 2011
1911
1911
1911
0
+29.86(+1.59%)
Dec 21, 2011
1877
1894
1854
1881
0
-1.89(-0.10%)
Dec 20, 2011
1846
1888
1837
1883
0
+60.33(+3.31%)
Dec 19, 2011
1846
1858
1815
1822
0
-19.00(-1.03%)
Dec 16, 2011
1836
1874
1803
1841
0
+15.77(+0.86%)
Dec 15, 2011
1813
1836
1808
1826
0
+28.29(+1.57%)
Dec 14, 2011
1801
1816
1792
1797
0
-11.67(-0.65%)
Dec 13, 2011
1831
1852
1797
1809
0
-11.63(-0.64%)
Dec 12, 2011
1808
1863
1795
1821
0
+0.77(+0.04%)
Dec 09, 2011
1796
1838
1788
1820
0
+36.11(+2.02%)
Dec 08, 2011
1814
1824
1778
1784
0
-45.87(-2.51%)
Dec 07, 2011
1815
1839
1789
1830
0
+4.82(+0.26%)
Dec 06, 2011
1846
1856
1818
1825
0
-18.93(-1.03%)
Dec 05, 2011
1846
1875
1825
1844
0
+22.33(+1.23%)
Dec 02, 2011
1840
1855
1807
1821
0
-6.28(-0.34%)
Dec 01, 2011
1849
1865
1809
1828
0
-16.95(-0.92%)
Nov 30, 2011
1884
1913
1807
1845
0
+16.19(+0.89%)
Nov 29, 2011
1807
1852
1789
1828
0
+29.66(+1.65%)
Nov 28, 2011
1762
1801
1755
1799
0
+77.57(+4.51%)
Nov 25, 2011
1746
1750
1715
1721
0
-26.18(-1.50%)
Nov 23, 2011
1747
1747
1747
0
-25.34(-1.43%)
Nov 22, 2011
1749
1784
1729
1773
0
+20.63(+1.18%)
Nov 21, 2011
1752
1769
1737
1752
0
-20.40(-1.15%)
Nov 18, 2011
1766
1796
1759
1772
0
+10.92(+0.62%)
Nov 17, 2011
1761
1782
1732
1762
0
-4.05(-0.23%)
Nov 16, 2011
1785
1802
1760
1766
0
-39.36(-2.18%)
Nov 15, 2011
1784
1811
1769
1805
0
+19.79(+1.11%)
Nov 14, 2011
1791
1802
1773
1785
0
-13.24(-0.74%)
Nov 11, 2011
1787
1807
1780
1798
0
+21.58(+1.21%)
Nov 10, 2011
1774
1787
1740
1777
0
+20.15(+1.15%)
Nov 09, 2011
1785
1824
1744
1757
0
-62.76(-3.45%)
Nov 08, 2011
1800
1829
1785
1819
0
+26.07(+1.45%)
Nov 07, 2011
1778
1795
1746
1793
0
+6.74(+0.38%)
Nov 04, 2011
1812
1823
1772
1787
0
-38.08(-2.09%)
Nov 03, 2011
1841
1856
1803
1825
0
+0.08(+0.00%)
Nov 02, 2011
1832
1854
1806
1825
0
+10.05(+0.55%)
Nov 01, 2011
1833
1879
1804
1815
0
-60.65(-3.23%)
Oct 31, 2011
1920
1921
1863
1875
0
-64.06(-3.30%)
Oct 28, 2011
1941
1954
1911
1939
0
-5.10(-0.26%)
Oct 27, 2011
1960
1986
1919
1944
0
+27.92(+1.46%)
Oct 26, 2011
1874
1934
1832
1916
0
+85.96(+4.70%)
Oct 25, 2011
1863
1880
1824
1831
0
-37.96(-2.03%)
Oct 24, 2011
1832
1877
1824
1868
0
+37.24(+2.03%)
Oct 21, 2011
1807
1844
1796
1831
0
+49.67(+2.79%)
Oct 20, 2011
1769
1800
1743
1782
0
+14.53(+0.82%)
Oct 19, 2011
1797
1805
1762
1767
0
-26.78(-1.49%)
Oct 18, 2011
1780
1808
1754
1794
0
+9.48(+0.53%)
Oct 17, 2011
1801
1823
1779
1784
0
-23.96(-1.32%)
Oct 14, 2011
1829
1841
1788
1808
0
-3.27(-0.18%)
Oct 13, 2011
1800
1819
1785
1812
0
+5.95(+0.33%)
Oct 12, 2011
1815
1827
1794
1806
0
+2.58(+0.14%)
Oct 11, 2011
1791
1817
1768
1803
0
+5.20(+0.29%)
Oct 10, 2011
1785
1803
1764
1798
0
+46.85(+2.68%)
Oct 07, 2011
1781
1788
1746
1751
0
-21.66(-1.22%)
Oct 06, 2011
1752
1779
1700
1773
0
+43.23(+2.50%)
Oct 05, 2011
1695
1738
1671
1729
0
+37.64(+2.22%)
Oct 04, 2011
1659
1704
1635
1692
0
+9.14(+0.54%)
Oct 03, 2011
1757
1770
1672
1683
0
-82.92(-4.70%)
Sep 30, 2011
1806
1822
1763
1766
0
-65.31(-3.57%)
Sep 29, 2011
1853
1876
1801
1831
0
+5.50(+0.30%)
Sep 28, 2011
1888
1898
1820
1825
0
-56.99(-3.03%)
Sep 27, 2011
1887
1913
1871
1882
0
+13.56(+0.73%)
Sep 26, 2011
1864
1881
1822
1869
0
+19.73(+1.07%)
Sep 23, 2011
1820
1870
1815
1849
0
+21.94(+1.20%)
Sep 22, 2011
1850
1869
1785
1827
0
-63.66(-3.37%)
Sep 21, 2011
1957
1981
1889
1891
0
-64.05(-3.28%)
Sep 20, 2011
1937
1996
1927
1955
0
+28.66(+1.49%)
Sep 19, 2011
1878
1943
1863
1926
0
+17.69(+0.93%)
Sep 16, 2011
1894
1931
1880
1909
0
+25.53(+1.36%)
Sep 15, 2011
1896
1920
1852
1883
0
+7.74(+0.41%)
Sep 14, 2011
1880
1900
1820
1875
0
-1.05(-0.06%)
Sep 13, 2011
1845
1895
1823
1876
0
+38.90(+2.12%)
Sep 12, 2011
1809
1841
1791
1837
0
+3.28(+0.18%)
Sep 09, 2011
1850
1865
1811
1834
0
-32.96(-1.77%)
Sep 08, 2011
1872
1898
1858
1867
0
-13.11(-0.70%)
Sep 07, 2011
1859
1888
1840
1880
0
+47.81(+2.61%)
Sep 06, 2011
1796
1853
1781
1832
0
-10.22(-0.55%)
Sep 02, 2011
1843
1843
1843
0
-47.87(-2.53%)
Sep 01, 2011
1919
1941
1884
1890
0
-23.78(-1.24%)
Aug 31, 2011
1913
1942
1889
1914
0
+9.14(+0.48%)
Aug 30, 2011
1866
1915
1854
1905
0
+30.02(+1.60%)
Aug 29, 2011
1838
1880
1834
1875
0
+50.67(+2.78%)
Aug 26, 2011
1751
1836
1720
1824
0
+61.82(+3.51%)
Aug 25, 2011
1815
1817
1749
1763
0
-44.72(-2.47%)
Aug 24, 2011
1766
1817
1759
1807
0
+31.37(+1.77%)
Aug 23, 2011
1712
1778
1703
1776
0
+68.32(+4.00%)
Aug 22, 2011
1744
1752
1702
1708
0
-0.99(-0.06%)
Aug 19, 2011
1724
1752
1696
1709
0
-36.15(-2.07%)
Aug 18, 2011
1786
1801
1727
1745
0
-89.82(-4.90%)
Aug 17, 2011
1857
1871
1812
1835
0
-19.65(-1.06%)
Aug 16, 2011
1832
1864
1817
1854
0
+4.59(+0.25%)
Aug 15, 2011
1824
1854
1815
1850
0
+39.55(+2.18%)
Aug 12, 2011
1794
1831
1773
1810
0
+28.46(+1.60%)
Aug 11, 2011
1677
1805
1665
1782
0
+109.34(+6.54%)
Aug 10, 2011
1717
1744
1666
1672
0
-79.47(-4.54%)
Aug 09, 2011
1741
1755
1641
1752
0
+66.80(+3.96%)
Aug 08, 2011
1763
1791
1685
1685
0
-118.50(-6.57%)
Aug 05, 2011
1811
1837
1746
1803
0
+10.22(+0.57%)
Aug 04, 2011
1867
1878
1789
1793
0
-97.05(-5.13%)
Aug 03, 2011
1892
1926
1862
1890
0
+2.19(+0.12%)
Aug 02, 2011
1964
1982
1886
1888
0
-84.52(-4.28%)
Aug 01, 2011
2029
2041
1963
1973
0
-34.46(-1.72%)
Jul 29, 2011
2016
2038
1991
2007
0
-19.89(-0.98%)
Jul 28, 2011
2021
2054
2008
2027
0
+6.02(+0.30%)
Jul 27, 2011
2044
2069
2010
2021
0
-35.52(-1.73%)
Jul 26, 2011
2079
2105
2042
2056
0
-12.14(-0.59%)
Jul 25, 2011
2090
2105
2063
2069
0
-33.12(-1.58%)
Jul 22, 2011
2091
2105
2081
2102
0
+18.20(+0.87%)
Jul 21, 2011
2073
2095
2065
2084
0
+23.86(+1.16%)
Jul 20, 2011
2081
2085
2053
2060
0
-24.13(-1.16%)
Jul 19, 2011
2049
2086
2042
2084
0
+48.31(+2.37%)
Jul 18, 2011
2063
2069
2017
2035
0
-30.97(-1.50%)
Jul 15, 2011
2090
2093
2054
2066
0
-17.17(-0.82%)
Jul 14, 2011
2102
2119
2078
2084
0
-10.69(-0.51%)
Jul 13, 2011
2100
2123
2085
2094
0
+7.45(+0.36%)
Jul 12, 2011
2096
2118
2082
2087
0
-6.99(-0.33%)
Jul 11, 2011
2117
2125
2086
2094
0
-43.82(-2.05%)
Jul 08, 2011
2111
2141
2101
2138
0
+12.47(+0.59%)
Jul 07, 2011
2151
2154
2114
2125
0
-6.54(-0.31%)
Jul 06, 2011
2134
2145
2116
2132
0
-0.58(-0.03%)
Jul 05, 2011
2128
2145
2118
2132
0
-0.64(-0.03%)
Jul 01, 2011
2133
2133
2133
0
+28.53(+1.36%)
Jun 30, 2011
2080
2120
2076
2104
0
+30.88(+1.49%)
Jun 29, 2011
2058
2086
2045
2074
0
+19.72(+0.96%)
Jun 28, 2011
2010
2056
2002
2054
0
+58.36(+2.92%)
Jun 27, 2011
1988
2007
1973
1995
0
+4.79(+0.24%)
Jun 24, 2011
1993
2008
1965
1991
0
+5.02(+0.25%)
Jun 23, 2011
1962
1991
1936
1986
0
+5.53(+0.28%)
Jun 22, 2011
1974
2024
1964
1980
0
-2.26(-0.11%)
Jun 21, 2011
1957
1992
1941
1982
0
+37.26(+1.92%)
Jun 20, 2011
1940
1950
1922
1945
0
+27.14(+1.42%)
Jun 17, 2011
1915
1942
1909
1918
0
-0.07(-0.00%)
Jun 16, 2011
1902
1932
1904
1918
0
+0.93(+0.05%)
Jun 15, 2011
1934
1949
1913
1917
0
-33.01(-1.69%)
Jun 14, 2011
1922
1959
1915
1950
0
+39.48(+2.07%)
Jun 13, 2011
1906
1927
1899
1911
0
+4.95(+0.26%)
Jun 10, 2011
1933
1941
1903
1906
0
-36.62(-1.89%)
Jun 09, 2011
1944
1950
1930
1942
0
-1.65(-0.08%)
Jun 08, 2011
1934
1953
1919
1944
0
+6.07(+0.31%)
Jun 07, 2011
1928
1952
1919
1938
0
+14.65(+0.76%)
Jun 06, 2011
1941
1947
1919
1923
0
-23.26(-1.19%)
Jun 03, 2011
1950
1967
1937
1947
0
+1.08(+0.06%)
May 24, 2011
1953
1967
1939
1945
0
+2.08(+0.11%)
May 23, 2011
1946
1961
1917
1943
0
-28.83(-1.46%)
May 20, 2011
1989
1995
1960
1972
0
-17.88(-0.90%)
May 19, 2011
1992
1999
1962
1990
0
-2.07(-0.10%)
May 18, 2011
1980
2003
1966
1992
0
+12.99(+0.66%)
May 17, 2011
1983
1989
1962
1979
0
-11.24(-0.56%)
May 16, 2011
1992
2006
1972
1990
0
-9.13(-0.46%)
May 13, 2011
2012
2015
1982
2000
0
-7.37(-0.37%)
May 12, 2011
1973
2011
1960
2007
0
+32.86(+1.66%)
May 11, 2011
1998
2006
1961
1974
0
-29.15(-1.46%)
May 10, 2011
2000
2013
1979
2003
0
+4.58(+0.23%)
May 09, 2011
1984
2006
1971
1999
0
+12.47(+0.63%)
May 06, 2011
2000
2012
1969
1986
0
+6.84(+0.35%)
May 05, 2011
1979
1997
1958
1979
0
-9.54(-0.48%)
May 04, 2011
1981
2002
1962
1989
0
-5.25(-0.26%)
May 03, 2011
2023
2032
1972
1994
0
-39.73(-1.95%)
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.