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
Technical & System Software Sector
(CIX:
MSECTOR822
)
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 (%)
Mar 30, 2012
2055
2074
2033
2049
0
+6.28(+0.31%)
Mar 29, 2012
2016
2050
2003
2043
0
+18.50(+0.91%)
Mar 28, 2012
2048
2062
2008
2024
0
-29.27(-1.43%)
Mar 27, 2012
2054
2073
2041
2053
0
-3.70(-0.18%)
Mar 26, 2012
2032
2063
2025
2057
0
+29.52(+1.46%)
Mar 23, 2012
2019
2031
1996
2027
0
+11.46(+0.57%)
Mar 22, 2012
2016
2031
2002
2016
0
-28.34(-1.39%)
Mar 21, 2012
2036
2058
2024
2044
0
+14.20(+0.70%)
Mar 20, 2012
2027
2039
2006
2030
0
-16.24(-0.79%)
Mar 19, 2012
2036
2062
2019
2046
0
-5.35(-0.26%)
Mar 16, 2012
2051
2073
2035
2052
0
-10.13(-0.49%)
Mar 15, 2012
2026
2067
2016
2062
0
+26.26(+1.29%)
Mar 14, 2012
2035
2050
2012
2036
0
-5.91(-0.29%)
Mar 13, 2012
1995
2044
1986
2042
0
+57.48(+2.90%)
Mar 12, 2012
1975
1993
1964
1984
0
-10.12(-0.51%)
Mar 09, 2012
1977
2007
1970
1994
0
+18.47(+0.93%)
Mar 08, 2012
1971
1990
1960
1976
0
+24.18(+1.24%)
Mar 07, 2012
1939
1962
1932
1952
0
+31.96(+1.66%)
Mar 06, 2012
1934
1944
1906
1920
0
-37.99(-1.94%)
Mar 05, 2012
1960
1973
1940
1958
0
-17.20(-0.87%)
Mar 02, 2012
1988
1998
1965
1975
0
-19.40(-0.97%)
Mar 01, 2012
1985
2009
1969
1994
0
+18.97(+0.96%)
Feb 29, 2012
1994
2008
1970
1975
0
-19.50(-0.98%)
Feb 28, 2012
1996
2012
1977
1995
0
-3.94(-0.20%)
Feb 27, 2012
1986
2010
1962
1999
0
-9.27(-0.46%)
Feb 24, 2012
2012
2029
1988
2008
0
+4.18(+0.21%)
Feb 23, 2012
1993
2016
1969
2004
0
+3.34(+0.17%)
Feb 22, 2012
1991
2023
1980
2000
0
+8.04(+0.40%)
Feb 21, 2012
1999
2020
1979
1992
0
-9.33(-0.47%)
Feb 17, 2012
2002
2002
2002
0
-8.44(-0.42%)
Feb 16, 2012
1977
2015
1976
2010
0
+28.51(+1.44%)
Feb 15, 2012
1979
2005
1960
1982
0
+14.48(+0.74%)
Feb 14, 2012
1940
1972
1933
1967
0
+23.47(+1.21%)
Feb 13, 2012
1944
1957
1925
1944
0
+20.53(+1.07%)
Feb 10, 2012
1921
1943
1911
1923
0
-23.64(-1.21%)
Feb 09, 2012
1943
1962
1924
1947
0
+16.03(+0.83%)
Feb 08, 2012
1935
1948
1909
1931
0
-4.33(-0.22%)
Feb 07, 2012
1916
1947
1909
1935
0
+3.91(+0.20%)
Feb 06, 2012
1925
1947
1916
1931
0
-14.92(-0.77%)
Feb 03, 2012
1936
1962
1922
1946
0
+39.73(+2.08%)
Feb 02, 2012
1906
1939
1895
1906
0
+12.18(+0.64%)
Feb 01, 2012
1871
1901
1855
1894
0
+34.85(+1.87%)
Jan 31, 2012
1867
1880
1840
1859
0
+9.50(+0.51%)
Jan 30, 2012
1850
1864
1831
1850
0
-17.13(-0.92%)
Jan 27, 2012
1870
1892
1843
1867
0
-4.34(-0.23%)
Jan 26, 2012
1873
1904
1851
1871
0
+18.16(+0.98%)
Jan 25, 2012
1838
1861
1823
1853
0
+10.99(+0.60%)
Jan 24, 2012
1806
1853
1802
1842
0
+42.70(+2.37%)
Jan 23, 2012
1800
1825
1778
1799
0
-5.19(-0.29%)
Jan 20, 2012
1791
1822
1781
1805
0
+11.14(+0.62%)
Jan 19, 2012
1777
1806
1765
1793
0
+26.41(+1.49%)
Jan 18, 2012
1730
1775
1721
1767
0
+30.19(+1.74%)
Jan 17, 2012
1749
1762
1728
1737
0
+11.63(+0.67%)
Jan 13, 2012
1725
1725
1725
0
-22.07(-1.26%)
Jan 12, 2012
1732
1758
1723
1747
0
-60.53(-3.35%)
Jan 11, 2012
1774
1816
1762
1808
0
+20.43(+1.14%)
Jan 10, 2012
1780
1801
1767
1787
0
+25.38(+1.44%)
Jan 09, 2012
1741
1774
1728
1762
0
+23.19(+1.33%)
Jan 06, 2012
1736
1752
1717
1739
0
-0.66(-0.04%)
Jan 05, 2012
1712
1751
1702
1739
0
+23.49(+1.37%)
Jan 04, 2012
1733
1744
1706
1716
0
+6.22(+0.36%)
Dec 30, 2011
1719
1727
1705
1710
0
-5.93(-0.35%)
Dec 29, 2011
1701
1721
1691
1716
0
+18.81(+1.11%)
Dec 28, 2011
1728
1738
1691
1697
0
-26.42(-1.53%)
Dec 27, 2011
1718
1743
1712
1723
0
+8.07(+0.47%)
Dec 23, 2011
1715
1715
1715
0
+52.71(+3.17%)
Dec 21, 2011
1720
1724
1632
1663
0
-75.48(-4.34%)
Dec 20, 2011
1705
1748
1691
1738
0
+64.36(+3.85%)
Dec 19, 2011
1710
1721
1667
1674
0
-35.24(-2.06%)
Dec 16, 2011
1716
1744
1698
1709
0
+12.72(+0.75%)
Dec 15, 2011
1722
1729
1681
1696
0
-1.25(-0.07%)
Dec 14, 2011
1735
1742
1684
1697
0
-53.09(-3.03%)
Dec 13, 2011
1789
1802
1739
1751
0
-24.84(-1.40%)
Dec 12, 2011
1790
1794
1757
1775
0
-37.48(-2.07%)
Dec 09, 2011
1775
1822
1771
1813
0
+49.28(+2.79%)
Dec 08, 2011
1796
1808
1759
1764
0
-53.73(-2.96%)
Dec 07, 2011
1811
1827
1782
1817
0
+1.04(+0.06%)
Dec 06, 2011
1820
1834
1800
1816
0
-5.80(-0.32%)
Dec 05, 2011
1821
1849
1799
1822
0
+27.17(+1.51%)
Dec 02, 2011
1817
1828
1788
1795
0
-4.33(-0.24%)
Dec 01, 2011
1793
1815
1778
1799
0
+6.47(+0.36%)
Nov 30, 2011
1767
1808
1758
1793
0
+73.00(+4.24%)
Nov 29, 2011
1725
1751
1708
1720
0
-14.94(-0.86%)
Nov 28, 2011
1719
1754
1707
1735
0
+58.83(+3.51%)
Nov 25, 2011
1669
1701
1660
1676
0
-3.39(-0.20%)
Nov 23, 2011
1679
1679
1679
0
-47.17(-2.73%)
Nov 22, 2011
1746
1759
1710
1726
0
-19.27(-1.10%)
Nov 21, 2011
1748
1765
1712
1746
0
-43.43(-2.43%)
Nov 18, 2011
1808
1818
1777
1789
0
-16.57(-0.92%)
Nov 17, 2011
1840
1855
1791
1806
0
-38.06(-2.06%)
Nov 16, 2011
1852
1886
1830
1844
0
-21.82(-1.17%)
Nov 15, 2011
1846
1879
1830
1866
0
+12.38(+0.67%)
Nov 14, 2011
1865
1888
1833
1853
0
-25.66(-1.37%)
Nov 11, 2011
1846
1886
1840
1879
0
+48.23(+2.63%)
Nov 10, 2011
1845
1854
1808
1831
0
+7.94(+0.44%)
Nov 09, 2011
1852
1869
1815
1823
0
-83.92(-4.40%)
Nov 08, 2011
1895
1914
1867
1907
0
+20.70(+1.10%)
Nov 07, 2011
1882
1899
1850
1886
0
+4.21(+0.22%)
Nov 04, 2011
1870
1889
1850
1882
0
-11.38(-0.60%)
Nov 03, 2011
1859
1901
1827
1893
0
+39.72(+2.14%)
Nov 02, 2011
1835
1868
1818
1853
0
+31.80(+1.75%)
Nov 01, 2011
1822
1849
1794
1822
0
-47.84(-2.56%)
Oct 31, 2011
1891
1902
1863
1869
0
-32.12(-1.69%)
Oct 28, 2011
1874
1914
1857
1901
0
-8.97(-0.47%)
Oct 27, 2011
1857
1937
1849
1910
0
+103.71(+5.74%)
Oct 26, 2011
1808
1823
1761
1807
0
+10.07(+0.56%)
Oct 25, 2011
1810
1832
1791
1797
0
-30.85(-1.69%)
Oct 24, 2011
1774
1836
1766
1828
0
+57.28(+3.24%)
Oct 21, 2011
1762
1785
1746
1770
0
+30.35(+1.74%)
Oct 20, 2011
1746
1762
1706
1740
0
-1.21(-0.07%)
Oct 19, 2011
1760
1781
1735
1741
0
-34.99(-1.97%)
Oct 18, 2011
1738
1786
1706
1776
0
+47.44(+2.74%)
Oct 17, 2011
1772
1782
1722
1729
0
-57.14(-3.20%)
Oct 14, 2011
1769
1792
1754
1786
0
+41.62(+2.39%)
Oct 13, 2011
1728
1751
1718
1744
0
-1.44(-0.08%)
Oct 12, 2011
1737
1790
1719
1746
0
+58.98(+3.50%)
Oct 11, 2011
1649
1693
1643
1687
0
-3.52(-0.21%)
Oct 10, 2011
1672
1696
1657
1690
0
+48.88(+2.98%)
Oct 07, 2011
1651
1674
1627
1641
0
-16.12(-0.97%)
Oct 06, 2011
1633
1661
1604
1657
0
+40.60(+2.51%)
Oct 05, 2011
1582
1626
1561
1617
0
+35.19(+2.22%)
Oct 04, 2011
1512
1585
1498
1582
0
+43.55(+2.83%)
Oct 03, 2011
1576
1608
1529
1538
0
-55.39(-3.48%)
Sep 30, 2011
1610
1632
1585
1593
0
-40.59(-2.48%)
Sep 29, 2011
1649
1672
1598
1634
0
+17.93(+1.11%)
Sep 28, 2011
1651
1668
1612
1616
0
-31.82(-1.93%)
Sep 27, 2011
1637
1694
1615
1648
0
+47.46(+2.97%)
Sep 26, 2011
1583
1608
1544
1600
0
+21.18(+1.34%)
Sep 23, 2011
1535
1583
1528
1579
0
+36.38(+2.36%)
Sep 22, 2011
1555
1583
1515
1543
0
-67.34(-4.18%)
Sep 21, 2011
1646
1679
1603
1610
0
-26.00(-1.59%)
Sep 20, 2011
1672
1689
1633
1636
0
-19.83(-1.20%)
Sep 19, 2011
1650
1667
1623
1656
0
-31.07(-1.84%)
Sep 16, 2011
1696
1706
1667
1687
0
-4.12(-0.24%)
Sep 15, 2011
1688
1706
1659
1691
0
+26.09(+1.57%)
Sep 14, 2011
1636
1689
1616
1665
0
+54.33(+3.37%)
Sep 13, 2011
1588
1622
1580
1611
0
+24.50(+1.54%)
Sep 12, 2011
1535
1589
1529
1586
0
+24.50(+1.57%)
Sep 09, 2011
1599
1608
1550
1562
0
-57.44(-3.55%)
Sep 08, 2011
1632
1654
1610
1619
0
-22.81(-1.39%)
Sep 07, 2011
1620
1646
1612
1642
0
+49.18(+3.09%)
Sep 06, 2011
1566
1602
1550
1593
0
-13.92(-0.87%)
Sep 02, 2011
1607
1607
1607
0
-55.44(-3.34%)
Sep 01, 2011
1692
1709
1654
1662
0
-29.70(-1.76%)
Aug 31, 2011
1679
1719
1669
1692
0
+29.04(+1.75%)
Aug 30, 2011
1656
1684
1641
1663
0
-3.52(-0.21%)
Aug 29, 2011
1614
1674
1607
1666
0
+81.69(+5.15%)
Aug 26, 2011
1532
1594
1510
1585
0
+51.94(+3.39%)
Aug 25, 2011
1567
1582
1526
1533
0
-51.61(-3.26%)
Aug 24, 2011
1566
1591
1537
1584
0
+9.54(+0.61%)
Aug 23, 2011
1525
1578
1510
1575
0
+67.36(+4.47%)
Aug 22, 2011
1525
1533
1491
1508
0
+20.31(+1.37%)
Aug 19, 2011
1518
1557
1477
1487
0
-35.16(-2.31%)
Aug 18, 2011
1600
1612
1501
1522
0
-146.93(-8.80%)
Aug 17, 2011
1680
1706
1648
1669
0
-4.85(-0.29%)
Aug 16, 2011
1689
1699
1655
1674
0
-32.93(-1.93%)
Aug 15, 2011
1686
1713
1671
1707
0
+36.59(+2.19%)
Aug 12, 2011
1660
1686
1634
1671
0
+5.34(+0.32%)
Aug 11, 2011
1620
1682
1609
1665
0
+60.75(+3.79%)
Aug 10, 2011
1644
1665
1600
1604
0
-78.43(-4.66%)
Aug 09, 2011
1643
1686
1583
1683
0
+80.23(+5.01%)
Aug 08, 2011
1650
1686
1579
1603
0
-119.59(-6.94%)
Aug 05, 2011
1759
1776
1683
1722
0
-31.65(-1.80%)
Aug 04, 2011
1832
1842
1752
1754
0
-103.28(-5.56%)
Aug 03, 2011
1840
1864
1801
1857
0
+21.70(+1.18%)
Aug 02, 2011
1874
1896
1833
1835
0
-60.72(-3.20%)
Aug 01, 2011
1913
1929
1868
1896
0
+3.08(+0.16%)
Jul 29, 2011
1886
1914
1867
1893
0
+5.96(+0.32%)
Jul 28, 2011
1898
1921
1876
1887
0
-13.77(-0.72%)
Jul 27, 2011
1944
1952
1894
1901
0
-57.30(-2.93%)
Jul 26, 2011
1957
1972
1940
1958
0
+3.38(+0.17%)
Jul 25, 2011
1948
1973
1938
1955
0
-17.78(-0.90%)
Jul 22, 2011
1972
1986
1954
1973
0
+27.02(+1.39%)
Jul 21, 2011
1941
1968
1922
1946
0
+15.02(+0.78%)
Jul 20, 2011
1951
1962
1915
1931
0
-13.67(-0.70%)
Jul 19, 2011
1914
1949
1911
1944
0
+51.88(+2.74%)
Jul 18, 2011
1912
1920
1877
1892
0
-31.64(-1.64%)
Jul 15, 2011
1928
1943
1904
1924
0
+9.69(+0.51%)
Jul 14, 2011
1941
1966
1906
1914
0
-18.68(-0.97%)
Jul 13, 2011
1951
1972
1923
1933
0
-1.45(-0.07%)
Jul 12, 2011
1961
1979
1921
1934
0
-69.00(-3.44%)
Jul 11, 2011
2027
2038
1994
2003
0
-55.01(-2.67%)
Jul 08, 2011
2042
2073
2026
2058
0
-14.69(-0.71%)
Jul 07, 2011
2058
2089
2044
2073
0
+33.56(+1.65%)
Jul 06, 2011
2023
2047
2010
2040
0
+13.24(+0.65%)
Jul 05, 2011
2017
2031
2003
2026
0
+13.43(+0.67%)
Jul 01, 2011
2013
2013
2013
0
+18.95(+0.95%)
Jun 30, 2011
1984
2012
1975
1994
0
+19.50(+0.99%)
Jun 29, 2011
1971
1984
1953
1974
0
+8.56(+0.44%)
Jun 28, 2011
1942
1977
1934
1966
0
+25.39(+1.31%)
Jun 27, 2011
1916
1952
1906
1940
0
+31.57(+1.65%)
Jun 24, 2011
1938
1943
1897
1909
0
-12.53(-0.65%)
Jun 23, 2011
1878
1925
1868
1921
0
+22.71(+1.20%)
Jun 22, 2011
1901
1922
1886
1899
0
-10.33(-0.54%)
Jun 21, 2011
1873
1913
1862
1909
0
+46.76(+2.51%)
Jun 20, 2011
1864
1875
1846
1862
0
-7.37(-0.39%)
Jun 17, 2011
1891
1900
1864
1870
0
-4.16(-0.22%)
Jun 16, 2011
1884
1894
1854
1874
0
-13.39(-0.71%)
Jun 15, 2011
1914
1926
1877
1887
0
-42.76(-2.22%)
Jun 14, 2011
1927
1949
1915
1930
0
+22.20(+1.16%)
Jun 13, 2011
1917
1933
1899
1908
0
+0.68(+0.04%)
Jun 10, 2011
1923
1933
1898
1907
0
-27.10(-1.40%)
Jun 09, 2011
1927
1946
1917
1934
0
+12.19(+0.63%)
Jun 08, 2011
1939
1951
1908
1922
0
-25.87(-1.33%)
Jun 07, 2011
1956
1969
1936
1948
0
+8.60(+0.44%)
Jun 06, 2011
1942
1972
1924
1939
0
-4.36(-0.22%)
Jun 03, 2011
1941
1975
1927
1944
0
-11.82(-0.60%)
May 24, 2011
1958
1974
1944
1955
0
-1.68(-0.09%)
May 23, 2011
1951
1966
1934
1957
0
-22.74(-1.15%)
May 20, 2011
1991
2007
1961
1980
0
-6.81(-0.34%)
May 19, 2011
1990
2011
1967
1987
0
-2.82(-0.14%)
May 18, 2011
1960
2001
1951
1990
0
+31.50(+1.61%)
May 17, 2011
1955
1972
1934
1958
0
-3.45(-0.18%)
May 16, 2011
1991
2009
1957
1961
0
-42.76(-2.13%)
May 13, 2011
2023
2033
1997
2004
0
-20.62(-1.02%)
May 12, 2011
1992
2030
1979
2025
0
+23.29(+1.16%)
May 11, 2011
2013
2026
1983
2002
0
-17.09(-0.85%)
May 10, 2011
2004
2027
1995
2019
0
+14.06(+0.70%)
May 09, 2011
1999
2019
1985
2005
0
+6.23(+0.31%)
May 06, 2011
1995
2027
1979
1998
0
+32.07(+1.63%)
May 05, 2011
1964
1999
1952
1966
0
-15.02(-0.76%)
May 04, 2011
1996
2012
1957
1981
0
-23.25(-1.16%)
May 03, 2011
2024
2033
1979
2005
0
-26.82(-1.32%)
May 02, 2011
2030
2054
2019
2031
0
-10.70(-0.52%)
Apr 29, 2011
2038
2054
2021
2042
0
+7.69(+0.38%)
Apr 28, 2011
2051
2068
2020
2034
0
-25.25(-1.23%)
Apr 27, 2011
2051
2064
2025
2060
0
+8.97(+0.44%)
Apr 26, 2011
2047
2066
2027
2051
0
+7.68(+0.38%)
Apr 25, 2011
2039
2055
2024
2043
0
+12.48(+0.61%)
Apr 21, 2011
2027
2045
2016
2031
0
+4.35(+0.21%)
Apr 20, 2011
2010
2039
1989
2026
0
+69.98(+3.58%)
Apr 19, 2011
1963
1970
1932
1956
0
+4.74(+0.24%)
Apr 18, 2011
1954
1966
1922
1951
0
-11.71(-0.60%)
Apr 15, 2011
1972
1987
1926
1963
0
-124.30(-5.95%)
Apr 14, 2011
2073
2098
2062
2087
0
-4.71(-0.23%)
Apr 13, 2011
2090
2113
2071
2092
0
+30.15(+1.46%)
Apr 12, 2011
2067
2084
2042
2062
0
-19.52(-0.94%)
Apr 11, 2011
2080
2098
2068
2082
0
+10.39(+0.50%)
Apr 08, 2011
2095
2106
2055
2071
0
-14.42(-0.69%)
Apr 07, 2011
2081
2102
2068
2086
0
-0.33(-0.02%)
Apr 06, 2011
2098
2113
2067
2086
0
-4.36(-0.21%)
Apr 05, 2011
2085
2104
2075
2090
0
-0.47(-0.02%)
Apr 04, 2011
2099
2110
2078
2091
0
-1.63(-0.08%)
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.