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
Confectioners Sector
(CIX:
MSECTOR345
)
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 28, 2013
2830
2830
2830
0
+13.26(+0.47%)
Mar 27, 2013
2802
2820
2791
2817
0
+0.54(+0.02%)
Mar 26, 2013
2775
2818
2774
2816
0
+44.29(+1.60%)
Mar 25, 2013
2794
2803
2760
2772
0
-16.77(-0.60%)
Mar 22, 2013
2787
2804
2769
2789
0
+8.36(+0.30%)
Mar 21, 2013
2797
2819
2774
2781
0
-29.26(-1.04%)
Mar 20, 2013
2813
2822
2796
2810
0
+7.23(+0.26%)
Mar 19, 2013
2775
2818
2765
2803
0
+33.21(+1.20%)
Mar 18, 2013
2753
2777
2739
2769
0
+0.01(+0.00%)
Mar 15, 2013
2775
2793
2757
2769
0
-22.58(-0.81%)
Mar 14, 2013
2791
2798
2783
2792
0
+3.95(+0.14%)
Mar 13, 2013
2787
2800
2776
2788
0
+9.48(+0.34%)
Mar 12, 2013
2771
2788
2761
2779
0
+6.71(+0.24%)
Mar 11, 2013
2781
2793
2763
2772
0
-5.58(-0.20%)
Mar 08, 2013
2782
2794
2757
2777
0
+6.42(+0.23%)
Mar 07, 2013
2786
2797
2767
2771
0
-10.73(-0.39%)
Mar 06, 2013
2803
2814
2770
2782
0
-18.67(-0.67%)
Mar 05, 2013
2782
2817
2777
2800
0
+30.24(+1.09%)
Mar 04, 2013
2738
2776
2728
2770
0
+28.11(+1.03%)
Mar 01, 2013
2726
2746
2705
2742
0
-2.05(-0.07%)
Feb 28, 2013
2724
2759
2719
2744
0
+38.22(+1.41%)
Feb 27, 2013
2674
2713
2666
2706
0
+31.06(+1.16%)
Feb 26, 2013
2651
2682
2638
2675
0
+1.48(+0.06%)
Feb 22, 2013
2650
2680
2630
2673
0
+28.34(+1.07%)
Feb 21, 2013
2642
2667
2614
2645
0
-20.15(-0.76%)
Feb 20, 2013
2696
2703
2664
2665
0
-3.31(-0.12%)
Feb 15, 2013
2668
2668
2668
0
-0.42(-0.02%)
Feb 14, 2013
2684
2694
2659
2669
0
-12.14(-0.45%)
Feb 13, 2013
2667
2684
2659
2681
0
+15.81(+0.59%)
Feb 12, 2013
2662
2676
2648
2665
0
+3.90(+0.15%)
Feb 11, 2013
2663
2676
2649
2661
0
-1.74(-0.07%)
Feb 08, 2013
2666
2676
2652
2663
0
-14.38(-0.54%)
Feb 07, 2013
2668
2684
2652
2677
0
+24.70(+0.93%)
Feb 06, 2013
2639
2663
2626
2653
0
+22.99(+0.87%)
Feb 04, 2013
2595
2634
2593
2630
0
-12.04(-0.46%)
Feb 01, 2013
2641
2658
2620
2642
0
+22.37(+0.85%)
Jan 31, 2013
2594
2644
2588
2619
0
+26.10(+1.01%)
Jan 30, 2013
2573
2602
2568
2593
0
+19.83(+0.77%)
Jan 29, 2013
2559
2583
2549
2573
0
+27.88(+1.10%)
Jan 28, 2013
2559
2569
2529
2546
0
-13.21(-0.52%)
Jan 25, 2013
2566
2574
2543
2559
0
+0.06(+0.00%)
Jan 24, 2013
2557
2578
2538
2559
0
-0.86(-0.03%)
Jan 23, 2013
2549
2562
2534
2560
0
+10.75(+0.42%)
Jan 22, 2013
2539
2553
2531
2549
0
+11.39(+0.45%)
Jan 18, 2013
2537
2537
2537
0
+4.88(+0.19%)
Jan 17, 2013
2504
2538
2496
2533
0
+41.00(+1.65%)
Jan 16, 2013
2482
2502
2475
2492
0
+3.13(+0.13%)
Jan 15, 2013
2485
2496
2478
2488
0
-7.66(-0.31%)
Jan 14, 2013
2477
2499
2472
2496
0
+19.86(+0.80%)
Jan 12, 2013
2478
2484
2457
2476
0
+0.00(+0.00%)
Jan 11, 2013
2478
2484
2457
2476
0
-0.64(-0.03%)
Jan 10, 2013
2452
2480
2431
2477
0
+39.71(+1.63%)
Jan 09, 2013
2425
2450
2415
2437
0
+18.19(+0.75%)
Jan 08, 2013
2445
2451
2416
2419
0
-28.54(-1.17%)
Jan 07, 2013
2441
2455
2425
2448
0
+0.61(+0.02%)
Jan 04, 2013
2420
2453
2412
2447
0
+31.38(+1.30%)
Jan 03, 2013
2437
2444
2409
2416
0
-24.28(-1.00%)
Jan 02, 2013
2404
2441
2373
2440
0
+67.05(+2.83%)
Dec 31, 2012
2373
2373
2373
0
+25.44(+1.08%)
Dec 28, 2012
2357
2378
2345
2347
0
-19.13(-0.81%)
Dec 27, 2012
2369
2386
2351
2366
0
-1.12(-0.05%)
Dec 26, 2012
2398
2408
2365
2368
0
-16.97(-0.71%)
Dec 24, 2012
2385
2385
2385
0
-18.99(-0.79%)
Dec 21, 2012
2410
2427
2376
2404
0
-9.27(-0.38%)
Dec 20, 2012
2414
2428
2401
2413
0
+6.36(+0.26%)
Dec 19, 2012
2416
2432
2393
2406
0
-10.28(-0.43%)
Dec 18, 2012
2424
2436
2401
2417
0
-5.80(-0.24%)
Dec 17, 2012
2406
2430
2400
2423
0
+16.30(+0.68%)
Dec 14, 2012
2386
2421
2385
2406
0
+11.68(+0.49%)
Dec 13, 2012
2388
2410
2379
2395
0
+2.12(+0.09%)
Dec 12, 2012
2387
2408
2378
2392
0
+16.93(+0.71%)
Dec 11, 2012
2360
2384
2355
2375
0
+19.74(+0.84%)
Dec 10, 2012
2342
2363
2330
2356
0
+13.50(+0.58%)
Dec 07, 2012
2340
2348
2322
2342
0
+7.30(+0.31%)
Dec 06, 2012
2339
2353
2321
2335
0
+1.09(+0.05%)
Dec 05, 2012
2334
2350
2317
2334
0
+4.72(+0.20%)
Dec 04, 2012
2348
2352
2316
2329
0
-42.02(-1.77%)
Nov 30, 2012
2358
2379
2340
2371
0
+12.92(+0.55%)
Nov 29, 2012
2353
2366
2338
2358
0
+4.71(+0.20%)
Nov 28, 2012
2338
2355
2326
2354
0
+9.26(+0.40%)
Nov 27, 2012
2364
2384
2339
2344
0
-17.60(-0.75%)
Nov 26, 2012
2370
2388
2349
2362
0
-3.71(-0.16%)
Nov 24, 2012
2359
2377
2354
2366
0
+0.00(+0.00%)
Nov 23, 2012
2359
2377
2354
2366
0
+11.17(+0.47%)
Nov 21, 2012
2354
2354
2354
0
-12.02(-0.51%)
Nov 20, 2012
2367
2379
2351
2366
0
-8.49(-0.36%)
Nov 19, 2012
2356
2390
2349
2375
0
+33.20(+1.42%)
Nov 16, 2012
2338
2350
2321
2342
0
+4.24(+0.18%)
Nov 15, 2012
2335
2346
2321
2337
0
+0.22(+0.01%)
Nov 14, 2012
2357
2362
2333
2337
0
-19.36(-0.82%)
Nov 13, 2012
2331
2368
2330
2357
0
+14.22(+0.61%)
Nov 12, 2012
2327
2349
2313
2342
0
+14.67(+0.63%)
Nov 09, 2012
2314
2343
2307
2328
0
+16.47(+0.71%)
Nov 08, 2012
2302
2340
2295
2311
0
+3.46(+0.15%)
Nov 07, 2012
2300
2319
2279
2308
0
-2.24(-0.10%)
Nov 06, 2012
2296
2321
2291
2310
0
+15.55(+0.68%)
Nov 05, 2012
2286
2302
2266
2294
0
+1.69(+0.07%)
Nov 02, 2012
2312
2322
2289
2293
0
-15.05(-0.65%)
Nov 01, 2012
2278
2329
2263
2308
0
+29.14(+1.28%)
Oct 31, 2012
2280
2297
2255
2279
0
-0.22(-0.01%)
Oct 26, 2012
2279
2279
2279
0
+2.97(+0.13%)
Oct 25, 2012
2296
2316
2253
2276
0
-3.04(-0.13%)
Oct 24, 2012
2295
2301
2266
2279
0
-9.21(-0.40%)
Oct 23, 2012
2282
2301
2260
2288
0
-4.47(-0.19%)
Oct 19, 2012
2313
2322
2280
2293
0
-16.88(-0.73%)
Oct 18, 2012
2307
2327
2286
2310
0
-2.24(-0.10%)
Oct 17, 2012
2302
2328
2291
2312
0
+19.86(+0.87%)
Oct 16, 2012
2279
2295
2261
2292
0
+10.36(+0.45%)
Oct 15, 2012
2287
2306
2253
2282
0
-5.23(-0.23%)
Oct 12, 2012
2313
2319
2277
2287
0
-22.70(-0.98%)
Oct 11, 2012
2307
2328
2287
2310
0
+9.69(+0.42%)
Oct 10, 2012
2309
2327
2287
2300
0
-11.71(-0.51%)
Oct 09, 2012
2323
2331
2305
2312
0
-14.53(-0.62%)
Oct 08, 2012
2316
2334
2306
2326
0
+2.55(+0.11%)
Oct 06, 2012
2333
2341
2317
2324
0
+0.00(+0.00%)
Oct 05, 2012
2333
2341
2317
2324
0
+2.28(+0.10%)
Oct 04, 2012
2325
2335
2306
2321
0
+0.83(+0.04%)
Oct 03, 2012
2323
2335
2299
2320
0
+1.68(+0.07%)
Oct 02, 2012
2321
2338
2296
2319
0
+2.39(+0.10%)
Oct 01, 2012
2313
2335
2306
2316
0
+8.26(+0.36%)
Sep 28, 2012
2300
2313
2275
2308
0
+3.22(+0.14%)
Sep 27, 2012
2301
2314
2285
2305
0
+6.84(+0.30%)
Sep 26, 2012
2280
2315
2267
2298
0
+18.92(+0.83%)
Sep 25, 2012
2304
2310
2275
2279
0
-18.62(-0.81%)
Sep 24, 2012
2296
2307
2285
2298
0
-0.29(-0.01%)
Sep 21, 2012
2301
2309
2280
2298
0
+8.73(+0.38%)
Sep 20, 2012
2284
2310
2271
2289
0
+2.56(+0.11%)
Sep 19, 2012
2282
2297
2270
2287
0
+8.17(+0.36%)
Sep 18, 2012
2267
2289
2256
2279
0
+23.15(+1.03%)
Sep 17, 2012
2258
2274
2241
2255
0
-2.21(-0.10%)
Sep 14, 2012
2311
2324
2251
2258
0
-52.97(-2.29%)
Sep 13, 2012
2270
2318
2263
2311
0
+38.85(+1.71%)
Sep 12, 2012
2271
2285
2258
2272
0
+5.03(+0.22%)
Sep 11, 2012
2287
2292
2263
2267
0
-17.07(-0.75%)
Sep 10, 2012
2296
2306
2281
2284
0
-14.41(-0.63%)
Sep 07, 2012
2306
2325
2281
2298
0
-15.65(-0.68%)
Sep 06, 2012
2289
2316
2284
2314
0
+29.25(+1.28%)
Sep 05, 2012
2280
2300
2258
2285
0
+8.07(+0.35%)
Sep 04, 2012
2256
2282
2248
2276
0
+25.28(+1.12%)
Aug 31, 2012
2251
2251
2251
0
+4.59(+0.20%)
Aug 30, 2012
2254
2265
2237
2247
0
-14.52(-0.64%)
Aug 29, 2012
2277
2283
2257
2261
0
-29.56(-1.29%)
Aug 27, 2012
2287
2299
2280
2291
0
+7.11(+0.31%)
Aug 24, 2012
2273
2297
2264
2284
0
+5.57(+0.24%)
Aug 23, 2012
2280
2288
2265
2278
0
-0.54(-0.02%)
Aug 22, 2012
2270
2290
2261
2279
0
+1.19(+0.05%)
Aug 21, 2012
2258
2289
2252
2277
0
+23.16(+1.03%)
Aug 20, 2012
2236
2259
2232
2254
0
+13.61(+0.61%)
Aug 17, 2012
2248
2261
2233
2241
0
-7.53(-0.33%)
Aug 16, 2012
2258
2272
2242
2248
0
-14.64(-0.65%)
Aug 15, 2012
2262
2284
2249
2263
0
-7.23(-0.32%)
Aug 14, 2012
2244
2280
2220
2270
0
+34.56(+1.55%)
Aug 13, 2012
2233
2244
2216
2235
0
-5.09(-0.23%)
Aug 11, 2012
2226
2247
2214
2241
0
+0.00(+0.00%)
Aug 10, 2012
2226
2247
2214
2241
0
+10.66(+0.48%)
Aug 09, 2012
2225
2239
2218
2230
0
-0.90(-0.04%)
Aug 08, 2012
2210
2249
2203
2231
0
+18.85(+0.85%)
Aug 07, 2012
2222
2238
2202
2212
0
-6.63(-0.30%)
Aug 06, 2012
2220
2239
2201
2219
0
+2.63(+0.12%)
Aug 03, 2012
2211
2236
2202
2216
0
+22.82(+1.04%)
Aug 02, 2012
2176
2207
2167
2193
0
+5.77(+0.26%)
Aug 01, 2012
2206
2223
2179
2187
0
-9.51(-0.43%)
Jul 31, 2012
2210
2217
2191
2197
0
-14.02(-0.63%)
Jul 30, 2012
2201
2219
2184
2211
0
-0.57(-0.03%)
Jul 27, 2012
2195
2226
2184
2211
0
+28.18(+1.29%)
Jul 26, 2012
2175
2210
2168
2183
0
+35.53(+1.65%)
Jul 25, 2012
2151
2173
2140
2148
0
-0.83(-0.04%)
Jul 24, 2012
2176
2179
2137
2149
0
-25.12(-1.16%)
Jul 23, 2012
2198
2208
2163
2174
0
-28.99(-1.32%)
Jul 20, 2012
2191
2209
2180
2203
0
-2.91(-0.13%)
Jul 19, 2012
2216
2223
2191
2206
0
-12.12(-0.55%)
Jul 18, 2012
2202
2224
2200
2218
0
+12.55(+0.57%)
Jul 17, 2012
2203
2221
2192
2205
0
+3.00(+0.14%)
Jul 16, 2012
2215
2240
2197
2202
0
-18.47(-0.83%)
Jul 14, 2012
2189
2222
2188
2221
0
+0.00(+0.00%)
Jul 13, 2012
2189
2222
2188
2221
0
-8.16(-0.37%)
Jul 12, 2012
2220
2238
2202
2229
0
+1.92(+0.09%)
Jul 11, 2012
2241
2245
2217
2227
0
-10.91(-0.49%)
Jul 10, 2012
2258
2267
2230
2238
0
-11.15(-0.50%)
Jul 09, 2012
2244
2255
2233
2249
0
+1.45(+0.06%)
Jul 06, 2012
2239
2259
2234
2247
0
-7.30(-0.32%)
Jul 05, 2012
2262
2275
2246
2255
0
-8.77(-0.39%)
Jul 03, 2012
2264
2264
2264
0
+21.19(+0.94%)
Jul 02, 2012
2232
2250
2217
2242
0
+9.09(+0.41%)
Jun 30, 2012
2169
2235
2168
2233
0
-1.37(-0.06%)
Jun 29, 2012
2169
2236
2168
2235
0
+76.18(+3.53%)
Jun 28, 2012
2132
2165
2127
2158
0
+54.69(+2.60%)
Jun 27, 2012
2105
2129
2096
2104
0
-9.86(-0.47%)
Jun 26, 2012
2079
2130
2077
2114
0
+36.62(+1.76%)
Jun 25, 2012
2088
2111
2075
2077
0
-35.00(-1.66%)
Jun 22, 2012
2106
2126
2107
2112
0
-2.00(-0.09%)
Jun 21, 2012
2163
2163
2112
2114
0
-38.39(-1.78%)
Jun 20, 2012
2140
2158
2132
2152
0
+6.05(+0.28%)
Jun 19, 2012
2127
2150
2123
2146
0
+20.12(+0.95%)
Jun 18, 2012
2103
2133
2100
2126
0
+15.95(+0.76%)
Jun 15, 2012
2097
2112
2089
2110
0
+20.96(+1.00%)
Jun 14, 2012
2090
2106
2074
2089
0
+6.44(+0.31%)
Jun 13, 2012
2063
2100
2057
2083
0
+34.39(+1.68%)
Jun 12, 2012
2040
2054
2035
2048
0
+12.50(+0.61%)
Jun 11, 2012
2062
2064
2033
2036
0
-16.44(-0.80%)
Jun 08, 2012
2030
2056
2021
2052
0
+24.33(+1.20%)
Jun 07, 2012
2053
2057
2024
2028
0
-8.84(-0.43%)
Jun 06, 2012
2019
2042
2015
2037
0
+26.85(+1.34%)
Jun 05, 2012
2002
2019
1995
2010
0
+3.39(+0.17%)
Jun 04, 2012
2004
2010
1989
2007
0
+1.48(+0.07%)
Jun 02, 2012
2011
2037
1999
2005
0
+0.00(+0.00%)
Jun 01, 2012
2011
2037
1999
2005
0
-36.74(-1.80%)
May 31, 2012
2056
2074
2037
2042
0
-13.11(-0.64%)
May 30, 2012
2053
2066
2049
2055
0
-13.80(-0.67%)
May 29, 2012
2072
2077
2055
2069
0
+7.26(+0.35%)
May 25, 2012
2062
2062
2062
0
-2.84(-0.14%)
May 24, 2012
2042
2067
2032
2064
0
+21.65(+1.06%)
May 23, 2012
2044
2051
2029
2043
0
-21.38(-1.04%)
May 22, 2012
2062
2076
2051
2064
0
-1.75(-0.08%)
May 21, 2012
2065
2075
2036
2066
0
+15.45(+0.75%)
May 18, 2012
2085
2094
2047
2050
0
-31.13(-1.50%)
May 17, 2012
2104
2115
2078
2082
0
-20.14(-0.96%)
May 16, 2012
2106
2116
2090
2102
0
+1.39(+0.07%)
May 15, 2012
2109
2123
2091
2100
0
-20.19(-0.95%)
May 14, 2012
2104
2141
2096
2121
0
+0.63(+0.03%)
May 11, 2012
2113
2133
2107
2120
0
-6.12(-0.29%)
May 10, 2012
2113
2136
2108
2126
0
+22.28(+1.06%)
May 09, 2012
2092
2116
2080
2104
0
+1.41(+0.07%)
May 08, 2012
2082
2115
2074
2102
0
+9.99(+0.48%)
May 07, 2012
2085
2105
2077
2092
0
+1.12(+0.05%)
May 04, 2012
2094
2107
2077
2091
0
-7.74(-0.37%)
May 03, 2012
2097
2106
2080
2099
0
+3.75(+0.18%)
May 02, 2012
2092
2107
2080
2095
0
+1.83(+0.09%)
May 01, 2012
2101
2120
2091
2093
0
-6.39(-0.30%)
Apr 30, 2012
2081
2105
2071
2100
0
+10.47(+0.50%)
Apr 27, 2012
2080
2101
2074
2089
0
+4.32(+0.21%)
Apr 26, 2012
2067
2098
2048
2085
0
+4.70(+0.23%)
Apr 25, 2012
2068
2092
2062
2080
0
+17.29(+0.84%)
Apr 24, 2012
2020
2088
2012
2063
0
+99.88(+5.09%)
Apr 23, 2012
1976
1989
1947
1963
0
-30.59(-1.53%)
Apr 20, 2012
1990
2004
1983
1994
0
+5.14(+0.26%)
Apr 19, 2012
1987
2009
1973
1989
0
+1.96(+0.10%)
Apr 18, 2012
1979
1997
1965
1987
0
+0.58(+0.03%)
Apr 17, 2012
1968
1992
1959
1986
0
+27.94(+1.43%)
Apr 16, 2012
1975
1981
1954
1958
0
-5.70(-0.29%)
Apr 13, 2012
1964
1978
1956
1964
0
-6.14(-0.31%)
Apr 12, 2012
1970
1984
1948
1970
0
+6.14(+0.31%)
Apr 11, 2012
1951
1968
1943
1964
0
+22.22(+1.14%)
Apr 10, 2012
1939
1954
1922
1942
0
-4.27(-0.22%)
Apr 09, 2012
1953
1968
1937
1946
0
-30.00(-1.52%)
Apr 05, 2012
1978
1992
1960
1976
0
-9.65(-0.49%)
Apr 04, 2012
1988
1996
1975
1985
0
-10.80(-0.54%)
Apr 03, 2012
2002
2012
1979
1996
0
-7.97(-0.40%)
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.