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
Conglomerates Sector
(CIX:
MSECTOR2
)
980.94
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
1549
1554
1533
1542
0
-11.30(-0.73%)
Apr 27, 2012
1548
1559
1542
1553
0
+8.53(+0.55%)
Apr 26, 2012
1527
1550
1525
1545
0
+15.04(+0.98%)
Apr 25, 2012
1544
1551
1524
1530
0
-0.73(-0.05%)
Apr 24, 2012
1519
1541
1509
1531
0
+23.20(+1.54%)
Apr 23, 2012
1506
1512
1495
1507
0
-18.33(-1.20%)
Apr 20, 2012
1525
1541
1517
1526
0
+13.83(+0.91%)
Apr 19, 2012
1517
1527
1499
1512
0
-5.72(-0.38%)
Apr 18, 2012
1521
1531
1511
1518
0
-12.90(-0.84%)
Apr 17, 2012
1511
1535
1505
1531
0
+27.99(+1.86%)
Apr 16, 2012
1505
1518
1496
1503
0
+3.40(+0.23%)
Apr 13, 2012
1519
1521
1498
1499
0
-27.92(-1.83%)
Apr 12, 2012
1502
1530
1498
1527
0
+26.84(+1.79%)
Apr 11, 2012
1497
1509
1493
1500
0
+21.83(+1.48%)
Apr 10, 2012
1508
1512
1475
1478
0
-35.14(-2.32%)
Apr 09, 2012
1511
1522
1505
1514
0
-22.31(-1.45%)
Apr 05, 2012
1542
1551
1531
1536
0
-9.87(-0.64%)
Apr 04, 2012
1543
1553
1537
1546
0
-17.21(-1.10%)
Apr 03, 2012
1568
1574
1551
1563
0
-9.41(-0.60%)
Apr 02, 2012
1567
1581
1558
1572
0
-0.41(-0.03%)
Mar 30, 2012
1571
1578
1561
1573
0
+10.91(+0.70%)
Mar 29, 2012
1548
1565
1541
1562
0
+0.95(+0.06%)
Mar 28, 2012
1571
1611
1547
1561
0
-13.49(-0.86%)
Mar 27, 2012
1579
1582
1570
1574
0
+0.30(+0.02%)
Mar 26, 2012
1567
1578
1561
1574
0
+22.58(+1.46%)
Mar 23, 2012
1553
1561
1544
1551
0
-3.04(-0.20%)
Mar 22, 2012
1558
1562
1541
1555
0
-12.75(-0.81%)
Mar 21, 2012
1574
1583
1563
1567
0
-4.36(-0.28%)
Mar 20, 2012
1570
1583
1563
1572
0
-13.00(-0.82%)
Mar 19, 2012
1582
1596
1576
1585
0
-0.92(-0.06%)
Mar 16, 2012
1593
1598
1575
1586
0
-4.55(-0.29%)
Mar 15, 2012
1575
1594
1569
1590
0
+19.04(+1.21%)
Mar 14, 2012
1563
1579
1557
1571
0
+5.40(+0.34%)
Mar 13, 2012
1538
1570
1531
1566
0
+33.71(+2.20%)
Mar 12, 2012
1528
1537
1524
1532
0
+6.98(+0.46%)
Mar 09, 2012
1521
1534
1516
1525
0
+1.52(+0.10%)
Mar 08, 2012
1517
1529
1512
1523
0
+22.02(+1.47%)
Mar 07, 2012
1489
1507
1485
1501
0
+20.90(+1.41%)
Mar 06, 2012
1494
1498
1474
1481
0
-35.16(-2.32%)
Mar 05, 2012
1523
1527
1506
1516
0
-11.96(-0.78%)
Mar 02, 2012
1531
1537
1519
1528
0
-4.51(-0.29%)
Mar 01, 2012
1531
1539
1524
1532
0
+5.22(+0.34%)
Feb 29, 2012
1536
1544
1523
1527
0
-8.16(-0.53%)
Feb 28, 2012
1534
1539
1523
1535
0
+5.38(+0.35%)
Feb 27, 2012
1526
1544
1518
1530
0
-9.89(-0.64%)
Feb 24, 2012
1542
1548
1531
1540
0
+0.69(+0.04%)
Feb 23, 2012
1530
1547
1520
1539
0
-2.20(-0.14%)
Feb 22, 2012
1542
1548
1529
1541
0
-0.45(-0.03%)
Feb 21, 2012
1543
1551
1533
1542
0
+6.37(+0.41%)
Feb 17, 2012
1535
1535
1535
0
+12.66(+0.83%)
Feb 16, 2012
1506
1525
1503
1523
0
+18.36(+1.22%)
Feb 15, 2012
1524
1528
1500
1504
0
-17.84(-1.17%)
Feb 14, 2012
1520
1529
1510
1522
0
-6.40(-0.42%)
Feb 13, 2012
1522
1532
1514
1528
0
+16.97(+1.12%)
Feb 10, 2012
1516
1520
1502
1511
0
-18.09(-1.18%)
Feb 09, 2012
1531
1541
1521
1530
0
+3.82(+0.25%)
Feb 08, 2012
1521
1533
1511
1526
0
+6.65(+0.44%)
Feb 07, 2012
1510
1523
1501
1519
0
+4.57(+0.30%)
Feb 06, 2012
1510
1522
1507
1515
0
-1.88(-0.12%)
Feb 03, 2012
1516
1524
1509
1516
0
+17.77(+1.19%)
Feb 02, 2012
1505
1512
1494
1499
0
-3.34(-0.22%)
Feb 01, 2012
1503
1518
1495
1502
0
+12.78(+0.86%)
Jan 31, 2012
1498
1507
1480
1489
0
-5.20(-0.35%)
Jan 30, 2012
1484
1497
1476
1494
0
-4.04(-0.27%)
Jan 27, 2012
1492
1506
1486
1498
0
+0.57(+0.04%)
Jan 26, 2012
1511
1514
1490
1498
0
-1.97(-0.13%)
Jan 25, 2012
1480
1506
1471
1500
0
+16.79(+1.13%)
Jan 24, 2012
1472
1485
1466
1483
0
+0.91(+0.06%)
Jan 23, 2012
1484
1498
1475
1482
0
-4.70(-0.32%)
Jan 20, 2012
1473
1495
1462
1487
0
-1.21(-0.08%)
Jan 19, 2012
1484
1496
1475
1488
0
+3.74(+0.25%)
Jan 18, 2012
1458
1487
1455
1484
0
+19.84(+1.35%)
Jan 17, 2012
1477
1488
1460
1464
0
+4.36(+0.30%)
Jan 13, 2012
1460
1460
1460
0
-9.99(-0.68%)
Jan 12, 2012
1471
1477
1458
1470
0
+5.80(+0.40%)
Jan 11, 2012
1445
1469
1440
1464
0
+10.30(+0.71%)
Jan 10, 2012
1461
1471
1442
1454
0
+8.16(+0.56%)
Jan 09, 2012
1441
1450
1429
1446
0
+10.49(+0.73%)
Jan 06, 2012
1441
1447
1429
1435
0
-0.89(-0.06%)
Jan 05, 2012
1430
1440
1417
1436
0
-3.70(-0.26%)
Jan 04, 2012
1425
1444
1421
1440
0
+43.78(+3.14%)
Dec 30, 2011
1405
1408
1394
1396
0
-9.03(-0.64%)
Dec 29, 2011
1386
1409
1384
1405
0
+18.77(+1.35%)
Dec 28, 2011
1403
1406
1380
1386
0
-17.65(-1.26%)
Dec 27, 2011
1408
1416
1399
1404
0
-9.93(-0.70%)
Dec 23, 2011
1414
1414
1414
0
+33.05(+2.39%)
Dec 21, 2011
1373
1393
1352
1381
0
+9.73(+0.71%)
Dec 20, 2011
1350
1378
1347
1371
0
+39.41(+2.96%)
Dec 19, 2011
1345
1356
1327
1332
0
-13.33(-0.99%)
Dec 16, 2011
1349
1361
1337
1345
0
+4.38(+0.33%)
Dec 15, 2011
1345
1352
1329
1341
0
+8.14(+0.61%)
Dec 14, 2011
1326
1348
1316
1333
0
+2.44(+0.18%)
Dec 13, 2011
1347
1360
1322
1330
0
-7.67(-0.57%)
Dec 12, 2011
1357
1364
1328
1338
0
-30.64(-2.24%)
Dec 09, 2011
1337
1377
1335
1368
0
+37.83(+2.84%)
Dec 08, 2011
1354
1361
1326
1331
0
-36.63(-2.68%)
Dec 07, 2011
1364
1375
1347
1367
0
+0.51(+0.04%)
Dec 06, 2011
1360
1381
1352
1367
0
+15.78(+1.17%)
Dec 05, 2011
1361
1369
1340
1351
0
+11.11(+0.83%)
Dec 02, 2011
1349
1363
1334
1340
0
+3.03(+0.23%)
Dec 01, 2011
1338
1348
1328
1337
0
-1.78(-0.13%)
Nov 30, 2011
1307
1342
1303
1339
0
+69.14(+5.45%)
Nov 29, 2011
1273
1286
1263
1269
0
+7.73(+0.61%)
Nov 28, 2011
1273
1284
1250
1262
0
+23.86(+1.93%)
Nov 25, 2011
1236
1259
1234
1238
0
-0.87(-0.07%)
Nov 23, 2011
1239
1239
1239
0
-29.94(-2.36%)
Nov 22, 2011
1282
1289
1264
1269
0
-14.43(-1.12%)
Nov 21, 2011
1297
1300
1272
1283
0
-32.52(-2.47%)
Nov 18, 2011
1321
1328
1308
1316
0
+4.50(+0.34%)
Nov 17, 2011
1337
1343
1300
1311
0
-26.03(-1.95%)
Nov 16, 2011
1344
1361
1331
1337
0
-21.05(-1.55%)
Nov 15, 2011
1347
1368
1342
1358
0
+6.54(+0.48%)
Nov 14, 2011
1357
1366
1345
1352
0
-12.68(-0.93%)
Nov 11, 2011
1355
1376
1352
1364
0
+28.97(+2.17%)
Nov 10, 2011
1335
1347
1326
1335
0
+14.74(+1.12%)
Nov 09, 2011
1343
1348
1313
1321
0
-47.05(-3.44%)
Nov 08, 2011
1358
1369
1346
1368
0
+11.71(+0.86%)
Nov 07, 2011
1352
1359
1331
1356
0
+7.34(+0.54%)
Nov 04, 2011
1355
1359
1331
1349
0
-13.97(-1.03%)
Nov 03, 2011
1352
1368
1338
1363
0
+28.26(+2.12%)
Nov 02, 2011
1338
1351
1323
1334
0
+21.95(+1.67%)
Nov 01, 2011
1319
1337
1302
1312
0
-48.87(-3.59%)
Oct 31, 2011
1382
1388
1359
1361
0
-43.06(-3.07%)
Oct 28, 2011
1398
1413
1391
1404
0
-2.86(-0.20%)
Oct 27, 2011
1378
1420
1370
1407
0
+74.95(+5.63%)
Oct 26, 2011
1339
1348
1317
1332
0
+10.37(+0.78%)
Oct 25, 2011
1346
1346
1311
1322
0
-30.51(-2.26%)
Oct 24, 2011
1337
1364
1334
1352
0
+20.51(+1.54%)
Oct 21, 2011
1324
1343
1312
1332
0
+2.05(+0.15%)
Oct 20, 2011
1321
1341
1304
1330
0
+12.70(+0.96%)
Oct 19, 2011
1329
1344
1307
1317
0
-19.51(-1.46%)
Oct 18, 2011
1300
1353
1295
1337
0
+38.68(+2.98%)
Oct 17, 2011
1328
1335
1295
1298
0
-35.56(-2.67%)
Oct 14, 2011
1324
1339
1318
1334
0
+25.51(+1.95%)
Oct 13, 2011
1313
1319
1290
1308
0
-11.99(-0.91%)
Oct 12, 2011
1307
1335
1305
1320
0
+20.81(+1.60%)
Oct 11, 2011
1292
1305
1286
1299
0
-1.40(-0.11%)
Oct 10, 2011
1275
1301
1273
1301
0
+47.69(+3.81%)
Oct 07, 2011
1266
1273
1238
1253
0
-1.65(-0.13%)
Oct 06, 2011
1240
1256
1237
1255
0
+24.20(+1.97%)
Oct 05, 2011
1212
1235
1197
1230
0
+19.91(+1.64%)
Oct 04, 2011
1181
1214
1151
1210
0
+13.67(+1.14%)
Oct 03, 2011
1222
1244
1195
1197
0
-35.86(-2.91%)
Sep 30, 2011
1259
1271
1230
1233
0
-46.58(-3.64%)
Sep 29, 2011
1284
1292
1254
1279
0
+19.91(+1.58%)
Sep 28, 2011
1289
1306
1256
1259
0
-29.55(-2.29%)
Sep 27, 2011
1294
1315
1280
1289
0
+18.05(+1.42%)
Sep 26, 2011
1254
1274
1232
1271
0
+28.06(+2.26%)
Sep 23, 2011
1228
1252
1221
1243
0
+10.28(+0.83%)
Sep 22, 2011
1242
1255
1214
1232
0
-53.51(-4.16%)
Sep 21, 2011
1326
1340
1284
1286
0
-42.50(-3.20%)
Sep 20, 2011
1337
1354
1322
1328
0
-3.59(-0.27%)
Sep 19, 2011
1317
1340
1305
1332
0
-11.61(-0.86%)
Sep 16, 2011
1345
1355
1327
1344
0
+9.74(+0.73%)
Sep 15, 2011
1320
1338
1314
1334
0
+24.11(+1.84%)
Sep 14, 2011
1286
1329
1265
1310
0
+26.11(+2.03%)
Sep 13, 2011
1263
1290
1250
1284
0
+24.96(+1.98%)
Sep 12, 2011
1242
1270
1228
1259
0
+4.27(+0.34%)
Sep 09, 2011
1274
1289
1248
1254
0
-34.77(-2.70%)
Sep 08, 2011
1295
1308
1282
1289
0
-14.99(-1.15%)
Sep 07, 2011
1284
1306
1277
1304
0
+42.71(+3.39%)
Sep 06, 2011
1249
1264
1236
1262
0
-29.63(-2.29%)
Sep 02, 2011
1291
1291
1291
0
-36.61(-2.76%)
Sep 01, 2011
1343
1355
1323
1328
0
-17.15(-1.28%)
Aug 31, 2011
1342
1358
1334
1345
0
+18.48(+1.39%)
Aug 30, 2011
1316
1335
1303
1326
0
+5.99(+0.45%)
Aug 29, 2011
1302
1322
1299
1320
0
+38.19(+2.98%)
Aug 26, 2011
1262
1291
1240
1282
0
+15.77(+1.25%)
Aug 25, 2011
1298
1307
1260
1266
0
-21.72(-1.69%)
Aug 24, 2011
1268
1292
1261
1288
0
+14.26(+1.12%)
Aug 23, 2011
1243
1274
1236
1274
0
+36.34(+2.94%)
Aug 22, 2011
1268
1269
1232
1238
0
-0.36(-0.03%)
Aug 19, 2011
1238
1274
1233
1238
0
-14.55(-1.16%)
Aug 18, 2011
1286
1290
1242
1253
0
-70.11(-5.30%)
Aug 17, 2011
1335
1348
1313
1323
0
-2.69(-0.20%)
Aug 16, 2011
1330
1338
1311
1325
0
-19.13(-1.42%)
Aug 15, 2011
1331
1348
1321
1344
0
+28.27(+2.15%)
Aug 12, 2011
1311
1328
1296
1316
0
+21.02(+1.62%)
Aug 11, 2011
1254
1312
1244
1295
0
+47.88(+3.84%)
Aug 10, 2011
1295
1302
1241
1247
0
-64.59(-4.92%)
Aug 09, 2011
1298
1315
1232
1312
0
+46.99(+3.71%)
Aug 08, 2011
1298
1324
1259
1265
0
-85.06(-6.30%)
Aug 05, 2011
1363
1380
1320
1350
0
+3.67(+0.27%)
Aug 04, 2011
1403
1408
1344
1346
0
-83.12(-5.82%)
Aug 03, 2011
1418
1433
1399
1429
0
+13.97(+0.99%)
Aug 02, 2011
1452
1465
1410
1415
0
-54.42(-3.70%)
Aug 01, 2011
1496
1501
1449
1470
0
-6.04(-0.41%)
Jul 29, 2011
1473
1489
1460
1476
0
-6.52(-0.44%)
Jul 28, 2011
1491
1508
1481
1482
0
-5.53(-0.37%)
Jul 27, 2011
1517
1519
1484
1488
0
-36.87(-2.42%)
Jul 26, 2011
1552
1557
1518
1525
0
-34.65(-2.22%)
Jul 25, 2011
1555
1571
1546
1559
0
-6.44(-0.41%)
Jul 22, 2011
1576
1579
1560
1566
0
-9.42(-0.60%)
Jul 21, 2011
1565
1585
1554
1575
0
+23.04(+1.48%)
Jul 20, 2011
1552
1562
1536
1552
0
+4.51(+0.29%)
Jul 19, 2011
1537
1555
1531
1548
0
+18.90(+1.24%)
Jul 18, 2011
1534
1538
1518
1529
0
-11.76(-0.76%)
Jul 15, 2011
1543
1553
1528
1541
0
+0.22(+0.01%)
Jul 14, 2011
1549
1563
1536
1540
0
-6.67(-0.43%)
Jul 13, 2011
1549
1568
1544
1547
0
+9.54(+0.62%)
Jul 12, 2011
1546
1558
1536
1538
0
-13.91(-0.90%)
Jul 11, 2011
1557
1564
1544
1551
0
-25.01(-1.59%)
Jul 08, 2011
1579
1584
1566
1576
0
-20.97(-1.31%)
Jul 07, 2011
1592
1607
1585
1597
0
+18.83(+1.19%)
Jul 06, 2011
1570
1584
1567
1579
0
+7.86(+0.50%)
Jul 05, 2011
1580
1586
1563
1571
0
-11.23(-0.71%)
Jul 01, 2011
1582
1582
1582
0
+28.36(+1.83%)
Jun 30, 2011
1530
1561
1528
1554
0
+27.49(+1.80%)
Jun 29, 2011
1528
1533
1515
1526
0
+7.13(+0.47%)
Jun 28, 2011
1508
1519
1499
1519
0
+16.39(+1.09%)
Jun 27, 2011
1485
1512
1481
1503
0
+17.72(+1.19%)
Jun 24, 2011
1511
1513
1481
1485
0
-22.45(-1.49%)
Jun 23, 2011
1500
1509
1480
1507
0
-11.49(-0.76%)
Jun 22, 2011
1525
1537
1517
1519
0
-10.78(-0.70%)
Jun 21, 2011
1515
1538
1509
1530
0
+22.44(+1.49%)
Jun 20, 2011
1504
1511
1502
1507
0
+4.38(+0.29%)
Jun 17, 2011
1511
1517
1495
1503
0
+6.48(+0.43%)
Jun 16, 2011
1482
1506
1478
1496
0
+4.44(+0.30%)
Jun 15, 2011
1498
1510
1485
1492
0
-19.27(-1.28%)
Jun 14, 2011
1501
1520
1498
1511
0
+21.85(+1.47%)
Jun 13, 2011
1487
1499
1480
1489
0
+3.59(+0.24%)
Jun 10, 2011
1500
1503
1477
1486
0
-21.72(-1.44%)
Jun 09, 2011
1499
1517
1495
1507
0
+9.79(+0.65%)
Jun 08, 2011
1499
1509
1490
1498
0
-0.50(-0.03%)
Jun 07, 2011
1503
1514
1496
1498
0
+2.32(+0.16%)
Jun 06, 2011
1503
1513
1489
1496
0
-15.44(-1.02%)
Jun 03, 2011
1510
1523
1503
1511
0
-22.33(-1.46%)
May 24, 2011
1552
1558
1531
1534
0
-15.13(-0.98%)
May 23, 2011
1548
1557
1535
1549
0
-24.37(-1.55%)
May 20, 2011
1590
1592
1566
1573
0
-18.45(-1.16%)
May 19, 2011
1587
1601
1582
1592
0
+11.19(+0.71%)
May 18, 2011
1568
1587
1557
1580
0
+11.28(+0.72%)
May 17, 2011
1578
1585
1558
1569
0
-16.39(-1.03%)
May 16, 2011
1588
1600
1578
1585
0
-8.41(-0.53%)
May 13, 2011
1610
1614
1583
1594
0
-17.21(-1.07%)
May 12, 2011
1600
1615
1592
1611
0
+5.54(+0.35%)
May 11, 2011
1617
1627
1598
1606
0
-16.38(-1.01%)
May 10, 2011
1616
1630
1612
1622
0
+10.33(+0.64%)
May 09, 2011
1601
1617
1598
1612
0
+6.61(+0.41%)
May 06, 2011
1615
1624
1599
1605
0
+8.77(+0.55%)
May 05, 2011
1614
1623
1588
1596
0
-23.97(-1.48%)
May 04, 2011
1638
1643
1609
1620
0
-19.31(-1.18%)
May 03, 2011
1629
1646
1624
1639
0
+3.31(+0.20%)
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.