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
Technology Sector
(CIX:
MSECTOR8
)
2,465.60
UNCHANGED
Last Price
Updated: 9:32 AM EDT, May 1, 2024
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
1459
1476
1446
1458
0
-10.49(-0.71%)
Apr 29, 2012
1455
1480
1446
1468
0
+0.00(+0.00%)
Apr 27, 2012
1455
1480
1446
1468
0
+6.97(+0.48%)
Apr 26, 2012
1442
1473
1438
1461
0
+13.85(+0.96%)
Apr 25, 2012
1437
1462
1428
1447
0
+28.33(+2.00%)
Apr 24, 2012
1418
1439
1404
1419
0
-7.16(-0.50%)
Apr 23, 2012
1417
1438
1402
1426
0
-16.97(-1.18%)
Apr 22, 2012
1444
1470
1432
1443
0
+0.00(+0.00%)
Apr 20, 2012
1444
1470
1432
1443
0
-7.74(-0.53%)
Apr 19, 2012
1454
1482
1438
1451
0
-12.58(-0.86%)
Apr 18, 2012
1458
1479
1449
1463
0
-10.45(-0.71%)
Apr 17, 2012
1448
1485
1447
1474
0
+26.40(+1.82%)
Apr 16, 2012
1457
1476
1433
1447
0
-8.49(-0.58%)
Apr 15, 2012
1463
1482
1448
1456
0
-0.01(-0.00%)
Apr 13, 2012
1463
1482
1448
1456
0
-25.15(-1.70%)
Apr 12, 2012
1458
1493
1459
1481
0
+18.07(+1.24%)
Apr 11, 2012
1455
1479
1447
1463
0
+12.22(+0.84%)
Apr 10, 2012
1470
1488
1444
1451
0
-25.24(-1.71%)
Apr 09, 2012
1464
1491
1461
1476
0
-17.18(-1.15%)
Apr 05, 2012
1481
1506
1478
1493
0
-5.37(-0.36%)
Apr 04, 2012
1500
1517
1485
1499
0
-28.32(-1.85%)
Apr 03, 2012
1526
1546
1513
1527
0
-6.29(-0.41%)
Apr 02, 2012
1510
1544
1508
1533
0
+11.12(+0.73%)
Apr 01, 2012
1532
1541
1510
1522
0
+0.00(+0.00%)
Mar 30, 2012
1523
1541
1510
1522
0
-0.24(-0.02%)
Mar 29, 2012
1507
1531
1501
1522
0
-2.37(-0.16%)
Mar 28, 2012
1530
1546
1510
1525
0
-8.95(-0.58%)
Mar 27, 2012
1529
1554
1523
1534
0
-1.76(-0.11%)
Mar 26, 2012
1518
1544
1512
1535
0
+22.95(+1.52%)
Mar 25, 2012
1505
1523
1495
1512
0
+0.00(+0.00%)
Mar 23, 2012
1505
1523
1495
1512
0
+1.26(+0.08%)
Mar 22, 2012
1502
1523
1495
1511
0
-5.95(-0.39%)
Mar 21, 2012
1507
1533
1504
1517
0
+3.85(+0.25%)
Mar 20, 2012
1502
1524
1492
1513
0
-6.29(-0.41%)
Mar 19, 2012
1513
1534
1502
1520
0
+6.42(+0.42%)
Mar 18, 2012
1508
1527
1500
1513
0
+0.00(+0.00%)
Mar 16, 2012
1508
1527
1500
1513
0
+3.78(+0.25%)
Mar 15, 2012
1460
1520
1486
1509
0
+10.93(+0.73%)
Mar 14, 2012
1463
1520
1484
1498
0
-6.89(-0.46%)
Mar 13, 2012
1445
1510
1475
1505
0
+29.60(+2.01%)
Mar 12, 2012
1479
1489
1462
1476
0
-2.33(-0.16%)
Mar 11, 2012
1432
1490
1461
1478
0
+0.00(+0.00%)
Mar 09, 2012
1432
1490
1461
1478
0
+10.78(+0.73%)
Mar 08, 2012
1408
1478
1447
1467
0
+20.53(+1.42%)
Mar 07, 2012
1389
1457
1427
1447
0
+15.13(+1.06%)
Mar 06, 2012
1387
1450
1416
1432
0
-24.30(-1.67%)
Mar 05, 2012
1417
1477
1442
1456
0
-15.31(-1.04%)
Mar 04, 2012
1425
1491
1459
1471
0
+0.00(+0.00%)
Mar 02, 2012
1425
1491
1459
1471
0
-5.04(-0.34%)
Mar 01, 2012
1442
1490
1460
1476
0
+9.01(+0.61%)
Feb 29, 2012
1430
1496
1460
1467
0
-14.78(-1.00%)
Feb 28, 2012
1420
1494
1463
1482
0
+10.24(+0.70%)
Feb 27, 2012
1408
1485
1451
1472
0
-1.45(-0.10%)
Feb 26, 2012
1441
1487
1461
1473
0
+0.01(+0.00%)
Feb 24, 2012
1441
1487
1461
1473
0
+5.52(+0.38%)
Feb 23, 2012
1405
1478
1444
1468
0
+6.19(+0.42%)
Feb 22, 2012
1431
1479
1450
1461
0
-10.57(-0.72%)
Feb 21, 2012
1417
1490
1459
1472
0
-2.82(-0.19%)
Feb 20, 2012
87.64
1477
1474
1475
0
+0.03(+0.00%)
Feb 19, 2012
1426
1494
1464
1475
0
+0.00(+0.00%)
Feb 17, 2012
1426
1494
1464
1475
0
-6.52(-0.44%)
Feb 16, 2012
1410
1488
1450
1481
0
+20.90(+1.43%)
Feb 15, 2012
1424
1488
1451
1460
0
-6.49(-0.44%)
Feb 14, 2012
1411
1475
1445
1467
0
+4.72(+0.32%)
Feb 13, 2012
1418
1475
1447
1462
0
+9.54(+0.66%)
Feb 12, 2012
1409
1468
1440
1453
0
+0.00(+0.00%)
Feb 10, 2012
1409
1468
1440
1453
0
-16.06(-1.09%)
Feb 09, 2012
1419
1482
1448
1469
0
+6.23(+0.43%)
Feb 08, 2012
1409
1475
1441
1463
0
+10.53(+0.73%)
Feb 07, 2012
1402
1465
1436
1452
0
+12.17(+0.85%)
Feb 06, 2012
1363
1451
1426
1440
0
-7.70(-0.53%)
Feb 05, 2012
1363
1458
1429
1448
0
+0.00(+0.00%)
Feb 03, 2012
1363
1458
1429
1448
0
+22.32(+1.57%)
Feb 02, 2012
1349
1439
1413
1425
0
+3.14(+0.22%)
Feb 01, 2012
1341
1435
1402
1422
0
+18.93(+1.35%)
Jan 31, 2012
1409
1418
1388
1403
0
+3.39(+0.24%)
Jan 30, 2012
1392
1410
1379
1400
0
-4.99(-0.36%)
Jan 29, 2012
1396
1419
1384
1405
0
+0.00(+0.00%)
Jan 27, 2012
1396
1419
1384
1405
0
+12.98(+0.93%)
Jan 26, 2012
1371
1418
1381
1392
0
-14.28(-1.02%)
Jan 25, 2012
1402
1418
1383
1406
0
+7.93(+0.57%)
Jan 24, 2012
1352
1409
1377
1398
0
+6.52(+0.47%)
Jan 23, 2012
1352
1407
1373
1392
0
+5.69(+0.41%)
Jan 22, 2012
1347
1399
1369
1386
0
+0.00(+0.00%)
Jan 20, 2012
1347
1399
1369
1386
0
+1.69(+0.12%)
Jan 19, 2012
1340
1396
1364
1384
0
+16.14(+1.18%)
Jan 18, 2012
1313
1375
1338
1368
0
+24.20(+1.80%)
Jan 17, 2012
1310
1364
1331
1344
0
+9.90(+0.74%)
Jan 16, 2012
150.07
1335
1332
1334
0
+0.02(+0.00%)
Jan 15, 2012
1305
1348
1320
1334
0
+0.00(+0.00%)
Jan 13, 2012
1305
1348
1320
1334
0
-13.82(-1.03%)
Jan 12, 2012
1311
1357
1330
1348
0
+0.43(+0.03%)
Jan 11, 2012
1302
1356
1329
1347
0
+5.65(+0.42%)
Jan 10, 2012
1306
1357
1326
1342
0
+13.91(+1.05%)
Jan 09, 2012
1289
1340
1312
1328
0
+6.43(+0.49%)
Jan 08, 2012
1288
1335
1307
1321
0
+0.00(+0.00%)
Jan 06, 2012
1288
1335
1307
1321
0
-3.10(-0.23%)
Jan 05, 2012
1270
1333
1301
1324
0
+7.42(+0.56%)
Jan 04, 2012
1274
1330
1302
1317
0
+15.89(+1.22%)
Jan 01, 2012
1304
1315
1296
1301
0
+0.00(+0.00%)
Dec 30, 2011
1304
1315
1296
1301
0
-8.54(-0.65%)
Dec 29, 2011
1301
1315
1294
1310
0
+11.22(+0.86%)
Dec 28, 2011
1315
1322
1293
1298
0
-18.52(-1.41%)
Dec 27, 2011
1313
1329
1305
1317
0
-0.03(-0.00%)
Dec 26, 2011
30.41
1317
1317
1317
0
+0.00(+0.00%)
Dec 25, 2011
1312
1324
1301
1317
0
+0.00(+0.00%)
Dec 23, 2011
1312
1324
1301
1317
0
+29.46(+2.29%)
Dec 21, 2011
1301
1310
1265
1288
0
-20.87(-1.60%)
Dec 20, 2011
1288
1318
1283
1308
0
+41.36(+3.26%)
Dec 19, 2011
1289
1300
1259
1267
0
-17.11(-1.33%)
Dec 18, 2011
1282
1306
1267
1284
0
+0.00(+0.00%)
Dec 16, 2011
1282
1306
1267
1284
0
+7.95(+0.62%)
Dec 15, 2011
1290
1300
1267
1276
0
-1.55(-0.12%)
Dec 14, 2011
1292
1304
1266
1278
0
-23.25(-1.79%)
Dec 13, 2011
1325
1339
1292
1301
0
-19.62(-1.49%)
Dec 12, 2011
1323
1335
1303
1321
0
-23.63(-1.76%)
Dec 11, 2011
1314
1353
1314
1344
0
+0.00(+0.00%)
Dec 09, 2011
1314
1353
1314
1344
0
+18.28(+1.38%)
Dec 08, 2011
1338
1357
1320
1326
0
-20.60(-1.53%)
Dec 07, 2011
1334
1358
1322
1347
0
-1.35(-0.10%)
Dec 06, 2011
1347
1367
1336
1348
0
-7.83(-0.58%)
Dec 05, 2011
1351
1375
1342
1356
0
+13.65(+1.02%)
Dec 02, 2011
1346
1366
1331
1342
0
+1.26(+0.09%)
Dec 01, 2011
1324
1353
1316
1341
0
+0.96(+0.07%)
Nov 30, 2011
1315
1349
1310
1340
0
+55.62(+4.33%)
Nov 29, 2011
1287
1306
1273
1284
0
-8.79(-0.68%)
Nov 28, 2011
1279
1306
1275
1293
0
+42.15(+3.37%)
Nov 27, 2011
1245
1274
1245
1251
0
+0.00(+0.00%)
Nov 25, 2011
1245
1274
1245
1251
0
-9.09(-0.72%)
Nov 24, 2011
148.97
1263
1259
1260
0
-0.02(-0.00%)
Nov 23, 2011
1280
1288
1252
1260
0
-33.66(-2.60%)
Nov 22, 2011
1287
1311
1277
1294
0
-2.45(-0.19%)
Nov 21, 2011
1301
1317
1278
1296
0
-31.48(-2.37%)
Nov 20, 2011
1341
1351
1317
1328
0
+0.00(+0.00%)
Nov 18, 2011
1341
1351
1317
1328
0
-11.22(-0.84%)
Nov 17, 2011
1323
1376
1325
1339
0
-30.78(-2.25%)
Nov 16, 2011
1370
1406
1356
1370
0
-20.39(-1.47%)
Nov 15, 2011
1364
1402
1361
1390
0
+13.62(+0.99%)
Nov 14, 2011
1377
1398
1365
1376
0
-10.76(-0.78%)
Nov 13, 2011
1368
1400
1363
1387
0
+0.00(+0.00%)
Nov 11, 2011
1368
1400
1363
1387
0
+29.48(+2.17%)
Nov 10, 2011
1366
1381
1340
1358
0
+3.06(+0.23%)
Nov 09, 2011
1372
1389
1346
1355
0
-55.62(-3.94%)
Nov 08, 2011
1406
1422
1384
1410
0
+11.68(+0.84%)
Nov 07, 2011
1387
1411
1370
1399
0
+2.70(+0.19%)
Nov 06, 2011
1345
1408
1370
1396
0
+0.00(+0.00%)
Nov 04, 2011
1345
1408
1370
1396
0
+0.15(+0.01%)
Nov 03, 2011
1370
1404
1351
1396
0
+31.17(+2.28%)
Nov 02, 2011
1358
1383
1341
1365
0
+24.41(+1.82%)
Nov 01, 2011
1343
1367
1320
1340
0
-51.28(-3.69%)
Oct 31, 2011
1383
1421
1364
1391
0
+7.01(+0.51%)
Oct 30, 2011
1370
1400
1358
1384
0
+0.00(+0.00%)
Oct 28, 2011
1370
1400
1358
1384
0
-31.39(-2.22%)
Oct 27, 2011
1395
1435
1379
1416
0
+81.88(+6.14%)
Oct 26, 2011
1298
1352
1304
1334
0
+12.24(+0.93%)
Oct 25, 2011
1298
1351
1313
1322
0
-23.49(-1.75%)
Oct 24, 2011
1274
1354
1311
1345
0
-2.42(-0.18%)
Oct 23, 2011
1339
1361
1325
1348
0
+0.00(+0.00%)
Oct 21, 2011
1339
1361
1325
1348
0
+21.03(+1.59%)
Oct 20, 2011
1323
1343
1300
1327
0
-5.84(-0.44%)
Oct 19, 2011
1349
1368
1325
1332
0
-30.17(-2.21%)
Oct 18, 2011
1334
1372
1318
1363
0
+22.43(+1.67%)
Oct 17, 2011
1357
1373
1331
1340
0
-32.16(-2.34%)
Oct 16, 2011
1365
1383
1350
1372
0
+0.00(+0.00%)
Oct 14, 2011
1362
1383
1350
1372
0
+22.71(+1.68%)
Oct 13, 2011
1327
1361
1322
1350
0
+7.53(+0.56%)
Oct 12, 2011
1337
1364
1328
1342
0
+12.94(+0.97%)
Oct 11, 2011
1313
1344
1307
1329
0
+2.69(+0.20%)
Oct 10, 2011
1300
1334
1296
1326
0
+43.77(+3.41%)
Oct 09, 2011
1290
1312
1268
1283
0
+0.00(+0.00%)
Oct 07, 2011
1290
1312
1268
1283
0
-11.91(-0.92%)
Oct 06, 2011
1279
1303
1263
1295
0
+24.00(+1.89%)
Oct 05, 2011
1242
1280
1223
1271
0
+29.97(+2.42%)
Oct 04, 2011
1195
1250
1175
1241
0
+31.13(+2.57%)
Oct 03, 2011
1244
1264
1203
1209
0
-43.90(-3.50%)
Sep 30, 2011
1269
1290
1248
1253
0
-32.59(-2.53%)
Sep 29, 2011
1310
1321
1259
1286
0
-1.79(-0.14%)
Sep 28, 2011
1317
1332
1283
1288
0
-26.35(-2.01%)
Sep 27, 2011
1317
1344
1298
1314
0
+21.26(+1.64%)
Sep 26, 2011
1280
1302
1253
1293
0
+14.39(+1.13%)
Sep 25, 2011
1250
1291
1243
1278
0
+0.00(+0.00%)
Sep 23, 2011
1250
1291
1243
1278
0
+17.57(+1.39%)
Sep 22, 2011
1268
1289
1237
1261
0
-45.31(-3.47%)
Sep 21, 2011
1336
1355
1302
1306
0
-27.42(-2.06%)
Sep 20, 2011
1349
1372
1325
1334
0
-13.62(-1.01%)
Sep 19, 2011
1331
1360
1316
1347
0
-10.63(-0.78%)
Sep 18, 2011
1357
1373
1339
1358
0
+0.00(+0.00%)
Sep 16, 2011
1357
1373
1339
1358
0
+5.47(+0.40%)
Sep 15, 2011
1348
1367
1328
1352
0
+17.46(+1.31%)
Sep 14, 2011
1316
1354
1300
1335
0
+26.09(+1.99%)
Sep 13, 2011
1291
1317
1280
1309
0
+21.94(+1.70%)
Sep 12, 2011
1257
1293
1249
1287
0
+16.29(+1.28%)
Sep 11, 2011
1282
1306
1258
1271
0
+0.00(+0.00%)
Sep 09, 2011
1282
1306
1258
1271
0
-29.41(-2.26%)
Sep 08, 2011
1303
1329
1288
1300
0
-11.07(-0.84%)
Sep 07, 2011
1286
1318
1282
1311
0
+39.78(+3.13%)
Sep 06, 2011
1241
1278
1233
1271
0
-9.35(-0.73%)
Sep 05, 2011
114.38
1283
1280
1281
0
+0.00(+0.00%)
Sep 04, 2011
1285
1305
1270
1281
0
+0.00(+0.00%)
Sep 02, 2011
1285
1305
1270
1281
0
-34.85(-2.65%)
Sep 01, 2011
1331
1351
1309
1315
0
-19.48(-1.46%)
Aug 31, 2011
1339
1361
1318
1335
0
+3.99(+0.30%)
Aug 30, 2011
1317
1343
1305
1331
0
+6.24(+0.47%)
Aug 29, 2011
1295
1330
1292
1325
0
+41.61(+3.24%)
Aug 28, 2011
1243
1292
1232
1283
0
+0.00(+0.00%)
Aug 26, 2011
1243
1292
1232
1283
0
+32.34(+2.59%)
Aug 25, 2011
1276
1289
1242
1251
0
-27.15(-2.12%)
Aug 24, 2011
1265
1289
1249
1278
0
+5.47(+0.43%)
Aug 23, 2011
1224
1276
1219
1272
0
+52.67(+4.32%)
Aug 22, 2011
1237
1253
1210
1220
0
+6.38(+0.53%)
Aug 21, 2011
1215
1255
1203
1213
0
+0.00(+0.00%)
Aug 19, 2011
1215
1255
1203
1213
0
-21.64(-1.75%)
Aug 18, 2011
1264
1278
1215
1235
0
-74.39(-5.68%)
Aug 17, 2011
1319
1337
1294
1309
0
-9.09(-0.69%)
Aug 16, 2011
1321
1339
1300
1319
0
-20.28(-1.51%)
Aug 15, 2011
1322
1347
1310
1339
0
+26.72(+2.04%)
Aug 14, 2011
1308
1332
1290
1312
0
+0.00(+0.00%)
Aug 12, 2011
1308
1332
1290
1312
0
+8.09(+0.62%)
Aug 11, 2011
1253
1321
1248
1304
0
+60.96(+4.90%)
Aug 10, 2011
1268
1290
1232
1243
0
-47.65(-3.69%)
Aug 09, 2011
1275
1297
1215
1291
0
+56.99(+4.62%)
Aug 08, 2011
1275
1302
1225
1234
0
-90.74(-6.85%)
Aug 07, 2011
1349
1366
1282
1324
0
-0.01(-0.00%)
Aug 05, 2011
1349
1366
1282
1324
0
-10.18(-0.76%)
Aug 04, 2011
1380
1395
1330
1335
0
-70.77(-5.04%)
Aug 03, 2011
1390
1416
1364
1405
0
+21.00(+1.52%)
Aug 02, 2011
1405
1430
1379
1384
0
-32.55(-2.30%)
Aug 01, 2011
1434
1450
1397
1417
0
-2.80(-0.20%)
Jul 31, 2011
1405
1439
1395
1420
0
+0.00(+0.00%)
Jul 29, 2011
1405
1439
1395
1420
0
-0.73(-0.05%)
Jul 28, 2011
1418
1445
1407
1420
0
-1.05(-0.07%)
Jul 27, 2011
1448
1458
1414
1422
0
-42.58(-2.91%)
Jul 26, 2011
1458
1481
1452
1464
0
-0.56(-0.04%)
Jul 25, 2011
1456
1482
1451
1465
0
-12.87(-0.87%)
Jul 22, 2011
1466
1487
1454
1478
0
+19.77(+1.36%)
Jul 21, 2011
1456
1477
1436
1458
0
+2.27(+0.16%)
Jul 20, 2011
1467
1478
1443
1455
0
-7.39(-0.51%)
Jul 19, 2011
1443
1472
1437
1463
0
+29.57(+2.06%)
Jul 18, 2011
1433
1450
1414
1433
0
-9.96(-0.69%)
Jul 17, 2011
1437
1455
1425
1443
0
+0.00(+0.00%)
Jul 15, 2011
1437
1455
1425
1443
0
+9.84(+0.69%)
Jul 14, 2011
1450
1467
1424
1433
0
-16.46(-1.14%)
Jul 13, 2011
1447
1472
1439
1450
0
+6.93(+0.48%)
Jul 12, 2011
1449
1467
1433
1443
0
-18.49(-1.27%)
Jul 11, 2011
1470
1488
1453
1461
0
-30.87(-2.07%)
Jul 10, 2011
1477
1501
1470
1492
0
+0.00(+0.00%)
Jul 08, 2011
1477
1501
1470
1492
0
-13.24(-0.88%)
Jul 07, 2011
1494
1519
1488
1506
0
+17.39(+1.17%)
Jul 06, 2011
1477
1499
1470
1488
0
+2.85(+0.19%)
Jul 05, 2011
1473
1498
1467
1485
0
-21.08(-1.40%)
Jul 04, 2011
228.95
1507
1502
1506
0
-0.03(-0.00%)
Jul 03, 2011
1478
1513
1477
1506
0
+0.00(+0.00%)
Jul 01, 2011
1478
1513
1477
1506
0
+12.94(+0.87%)
Jun 30, 2011
1473
1504
1473
1493
0
+19.92(+1.35%)
Jun 29, 2011
1465
1485
1455
1474
0
+7.39(+0.50%)
Jun 28, 2011
1448
1474
1443
1466
0
+11.75(+0.81%)
Jun 27, 2011
1435
1466
1427
1454
0
+9.51(+0.66%)
Jun 26, 2011
1460
1474
1436
1445
0
+0.00(+0.00%)
Jun 24, 2011
1460
1474
1436
1445
0
-22.97(-1.56%)
Jun 23, 2011
1436
1473
1426
1468
0
+10.64(+0.73%)
Jun 22, 2011
1458
1480
1450
1457
0
-9.52(-0.65%)
Jun 21, 2011
1440
1476
1434
1467
0
+33.69(+2.35%)
Jun 20, 2011
1428
1442
1417
1433
0
+2.31(+0.16%)
Jun 19, 2011
1444
1459
1421
1431
0
+0.00(+0.00%)
Jun 17, 2011
1444
1459
1421
1431
0
-8.20(-0.57%)
Jun 16, 2011
1442
1462
1423
1439
0
-10.67(-0.74%)
Jun 15, 2011
1461
1479
1441
1450
0
-26.80(-1.82%)
Jun 14, 2011
1462
1489
1459
1476
0
+22.45(+1.54%)
Jun 13, 2011
1449
1476
1443
1454
0
-4.27(-0.29%)
Jun 12, 2011
1460
1483
1447
1458
0
+0.00(+0.00%)
Jun 10, 2011
1460
1483
1447
1458
0
-20.36(-1.38%)
Jun 09, 2011
1461
1492
1462
1479
0
+7.54(+0.51%)
Jun 08, 2011
1471
1495
1461
1471
0
-19.48(-1.31%)
Jun 07, 2011
1485
1511
1481
1491
0
+0.11(+0.01%)
Jun 06, 2011
1493
1518
1483
1490
0
-13.72(-0.91%)
Jun 05, 2011
1496
1527
1494
1504
0
+0.00(+0.00%)
Jun 03, 2011
1494
1527
1494
1504
0
+10.64(+0.71%)
May 24, 2011
1490
1517
1485
1494
0
-3.36(-0.22%)
May 23, 2011
1488
1512
1481
1497
0
-24.34(-1.60%)
May 22, 2011
1518
1539
1508
1521
0
+0.00(+0.00%)
May 20, 2011
1512
1539
1508
1521
0
-6.23(-0.41%)
May 19, 2011
1520
1543
1510
1527
0
+1.63(+0.11%)
May 18, 2011
1495
1535
1498
1526
0
+22.29(+1.48%)
May 17, 2011
1491
1517
1482
1504
0
-7.03(-0.47%)
May 16, 2011
1517
1544
1503
1511
0
-24.04(-1.57%)
May 15, 2011
1547
1566
1526
1535
0
+0.00(+0.00%)
May 13, 2011
1542
1566
1526
1535
0
-21.23(-1.36%)
May 12, 2011
1526
1566
1524
1556
0
+13.29(+0.86%)
May 11, 2011
1544
1570
1530
1543
0
-17.07(-1.09%)
May 10, 2011
1536
1568
1536
1560
0
+16.61(+1.08%)
May 09, 2011
1526
1555
1524
1543
0
+5.85(+0.38%)
May 06, 2011
1536
1564
1525
1537
0
+5.16(+0.34%)
May 05, 2011
1516
1557
1512
1532
0
-4.25(-0.28%)
May 04, 2011
1538
1561
1516
1536
0
-10.35(-0.67%)
May 03, 2011
1554
1572
1529
1547
0
-19.35(-1.24%)
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.