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
Resorts & Casinos Sector
(CIX:
MSECTOR711
)
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
4245
4278
4209
4255
0
+17.86(+0.42%)
Mar 27, 2013
4217
4253
4184
4238
0
-11.13(-0.26%)
Mar 26, 2013
4182
4269
4152
4249
0
+112.92(+2.73%)
Mar 25, 2013
4127
4216
4105
4136
0
+43.54(+1.06%)
Mar 22, 2013
4094
4127
4068
4092
0
+11.98(+0.29%)
Mar 21, 2013
4091
4154
4064
4080
0
-24.67(-0.60%)
Mar 20, 2013
4010
4144
4004
4105
0
+123.01(+3.09%)
Mar 19, 2013
4026
4057
3947
3982
0
-40.87(-1.02%)
Mar 18, 2013
3973
4062
3943
4023
0
-13.35(-0.33%)
Mar 15, 2013
4023
4048
3979
4036
0
+3.41(+0.08%)
Mar 14, 2013
4005
4061
3979
4033
0
+35.21(+0.88%)
Mar 13, 2013
3982
4018
3936
3998
0
+26.06(+0.66%)
Mar 12, 2013
3984
4004
3934
3971
0
-18.19(-0.46%)
Mar 11, 2013
3979
4059
3957
3990
0
+30.06(+0.76%)
Mar 08, 2013
3962
3986
3920
3960
0
+17.29(+0.44%)
Mar 07, 2013
3900
3963
3872
3942
0
+51.36(+1.32%)
Mar 06, 2013
3847
3921
3822
3891
0
+70.26(+1.84%)
Mar 05, 2013
3860
3889
3792
3821
0
-18.20(-0.47%)
Mar 04, 2013
3790
3853
3751
3839
0
-11.52(-0.30%)
Mar 01, 2013
3839
3884
3799
3850
0
-5.01(-0.13%)
Feb 28, 2013
3888
3930
3838
3855
0
+21.17(+0.55%)
Feb 27, 2013
3789
3864
3754
3834
0
+58.45(+1.55%)
Feb 26, 2013
3809
3826
3698
3776
0
-47.72(-1.25%)
Feb 22, 2013
3766
3845
3743
3823
0
+89.99(+2.41%)
Feb 21, 2013
3757
3759
3664
3734
0
-48.60(-1.29%)
Feb 20, 2013
3903
3916
3771
3782
0
-219.18(-5.48%)
Feb 18, 2013
4030
4049
3961
4001
0
+0.00(+0.00%)
Feb 15, 2013
4030
4049
3961
4001
0
-37.25(-0.92%)
Feb 14, 2013
4048
4065
3987
4039
0
-6.62(-0.16%)
Feb 13, 2013
4055
4128
4025
4045
0
+3.69(+0.09%)
Feb 12, 2013
4067
4084
4021
4041
0
-4.56(-0.11%)
Feb 11, 2013
4112
4131
4021
4046
0
-69.57(-1.69%)
Feb 08, 2013
4050
4123
4034
4116
0
+115.34(+2.88%)
Feb 07, 2013
4022
4044
3942
4000
0
-27.06(-0.67%)
Feb 06, 2013
3977
4067
3951
4027
0
-35.62(-0.88%)
Feb 04, 2013
4116
4144
4037
4063
0
-78.88(-1.90%)
Feb 01, 2013
4075
4157
4029
4142
0
+44.36(+1.08%)
Jan 31, 2013
3998
4128
3947
4097
0
+191.63(+4.91%)
Jan 30, 2013
3897
3948
3867
3906
0
+18.12(+0.47%)
Jan 29, 2013
3950
3972
3868
3888
0
-79.64(-2.01%)
Jan 28, 2013
3994
4024
3943
3967
0
-5.78(-0.15%)
Jan 25, 2013
3979
4000
3934
3973
0
+8.60(+0.22%)
Jan 24, 2013
3991
4021
3952
3965
0
-27.62(-0.69%)
Jan 23, 2013
4020
4042
3967
3992
0
-15.52(-0.39%)
Jan 22, 2013
3926
4020
3912
4008
0
+71.47(+1.82%)
Jan 21, 2013
3964
3982
3913
3936
0
+0.00(+0.00%)
Jan 18, 2013
3964
3982
3913
3936
0
+7.19(+0.18%)
Jan 17, 2013
3923
3954
3896
3929
0
+16.94(+0.43%)
Jan 16, 2013
3952
3960
3899
3912
0
-52.47(-1.32%)
Jan 15, 2013
3907
3981
3893
3965
0
+47.38(+1.21%)
Jan 14, 2013
3928
3957
3881
3917
0
-5.69(-0.15%)
Jan 12, 2013
3921
3941
3866
3923
0
+0.00(+0.00%)
Jan 11, 2013
3921
3941
3866
3923
0
-3.04(-0.08%)
Jan 10, 2013
3947
3968
3847
3926
0
-4.25(-0.11%)
Jan 09, 2013
3941
4020
3911
3930
0
+16.04(+0.41%)
Jan 08, 2013
3875
3936
3825
3914
0
+47.09(+1.22%)
Jan 07, 2013
3854
3912
3826
3867
0
+19.68(+0.51%)
Jan 04, 2013
3784
3866
3760
3847
0
+78.42(+2.08%)
Jan 03, 2013
3713
3815
3690
3769
0
+68.96(+1.86%)
Jan 02, 2013
3735
3769
3543
3700
0
+170.40(+4.83%)
Dec 31, 2012
3530
3530
3530
0
+97.40(+2.84%)
Dec 28, 2012
3454
3489
3416
3432
0
-55.41(-1.59%)
Dec 27, 2012
3499
3515
3412
3488
0
-2.44(-0.07%)
Dec 26, 2012
3506
3532
3477
3490
0
-21.38(-0.61%)
Dec 24, 2012
3531
3547
3480
3511
0
-21.42(-0.61%)
Dec 21, 2012
3517
3559
3481
3533
0
-35.18(-0.99%)
Dec 20, 2012
3583
3599
3534
3568
0
-9.24(-0.26%)
Dec 19, 2012
3549
3609
3539
3577
0
+16.52(+0.46%)
Dec 18, 2012
3540
3579
3514
3561
0
+33.21(+0.94%)
Dec 17, 2012
3532
3550
3493
3527
0
+13.27(+0.38%)
Dec 14, 2012
3460
3558
3450
3514
0
+29.78(+0.85%)
Dec 13, 2012
3453
3500
3442
3484
0
+26.19(+0.76%)
Dec 12, 2012
3413
3484
3401
3458
0
+75.71(+2.24%)
Dec 11, 2012
3383
3429
3358
3383
0
+46.33(+1.39%)
Dec 10, 2012
3336
3366
3315
3336
0
-1.37(-0.04%)
Dec 07, 2012
3363
3398
3312
3338
0
-5.03(-0.15%)
Dec 06, 2012
3259
3370
3247
3343
0
-13.80(-0.41%)
Dec 05, 2012
3372
3409
3336
3356
0
-4.97(-0.15%)
Dec 04, 2012
3376
3400
3318
3361
0
-101.78(-2.94%)
Nov 30, 2012
3455
3475
3429
3463
0
-6.57(-0.19%)
Nov 29, 2012
3481
3506
3425
3470
0
+2.11(+0.06%)
Nov 28, 2012
3392
3473
3368
3468
0
+58.29(+1.71%)
Nov 27, 2012
3365
3452
3355
3409
0
+105.27(+3.19%)
Nov 26, 2012
3308
3328
3275
3304
0
-24.87(-0.75%)
Nov 24, 2012
3309
3339
3287
3329
0
+0.00(+0.00%)
Nov 23, 2012
3309
3339
3286
3329
0
+36.93(+1.12%)
Nov 22, 2012
3259
3302
3240
3292
0
+0.00(+0.00%)
Nov 21, 2012
3259
3302
3240
3292
0
+29.38(+0.90%)
Nov 20, 2012
3250
3293
3218
3263
0
+12.71(+0.39%)
Nov 19, 2012
3236
3313
3208
3250
0
+65.41(+2.05%)
Nov 16, 2012
3212
3268
3109
3184
0
+135.98(+4.46%)
Nov 15, 2012
3052
3103
3022
3049
0
-18.41(-0.60%)
Nov 14, 2012
3187
3192
3048
3067
0
-102.27(-3.23%)
Nov 13, 2012
3195
3225
3153
3169
0
-46.68(-1.45%)
Nov 12, 2012
3238
3259
3194
3216
0
-21.14(-0.65%)
Nov 09, 2012
3183
3272
3169
3237
0
+39.50(+1.24%)
Nov 08, 2012
3293
3327
3191
3198
0
-103.21(-3.13%)
Nov 07, 2012
3303
3362
3267
3301
0
-43.15(-1.29%)
Nov 06, 2012
3325
3359
3289
3344
0
+30.24(+0.91%)
Nov 05, 2012
3391
3404
3263
3314
0
-118.24(-3.45%)
Nov 02, 2012
3473
3501
3422
3432
0
-30.68(-0.89%)
Nov 01, 2012
3445
3512
3416
3463
0
+17.32(+0.50%)
Oct 31, 2012
3409
3460
3366
3445
0
+27.92(+0.82%)
Oct 30, 2012
0.0232
3417
3417
3417
0
+0.00(+0.00%)
Oct 29, 2012
3417
3417
3417
3417
0
+0.00(+0.00%)
Oct 26, 2012
3459
3482
3385
3417
0
-39.75(-1.15%)
Oct 25, 2012
3401
3469
3391
3457
0
+150.62(+4.56%)
Oct 24, 2012
3362
3385
3295
3306
0
-38.68(-1.16%)
Oct 23, 2012
3330
3364
3297
3345
0
-37.98(-1.12%)
Oct 19, 2012
3427
3436
3359
3383
0
-60.62(-1.76%)
Oct 18, 2012
3467
3487
3409
3444
0
-3.86(-0.11%)
Oct 17, 2012
3417
3464
3372
3448
0
+31.81(+0.93%)
Oct 16, 2012
3375
3447
3366
3416
0
+62.17(+1.85%)
Oct 15, 2012
3304
3364
3288
3354
0
+64.21(+1.95%)
Oct 12, 2012
3273
3331
3254
3289
0
+35.47(+1.09%)
Oct 11, 2012
3267
3293
3238
3254
0
+23.14(+0.72%)
Oct 10, 2012
3269
3295
3198
3231
0
-36.11(-1.11%)
Oct 09, 2012
3318
3345
3235
3267
0
-37.62(-1.14%)
Oct 08, 2012
3324
3343
3287
3305
0
-44.57(-1.33%)
Oct 06, 2012
3377
3407
3332
3349
0
+0.00(+0.00%)
Oct 05, 2012
3377
3407
3332
3349
0
+17.35(+0.52%)
Oct 04, 2012
3346
3366
3301
3332
0
-63.96(-1.88%)
Oct 03, 2012
3394
3422
3361
3396
0
+12.64(+0.37%)
Oct 02, 2012
3421
3442
3350
3383
0
-28.51(-0.84%)
Oct 01, 2012
3431
3480
3393
3412
0
-2.33(-0.07%)
Sep 28, 2012
3427
3459
3384
3414
0
-16.52(-0.48%)
Sep 27, 2012
3412
3460
3386
3430
0
+47.05(+1.39%)
Sep 26, 2012
3340
3401
3301
3383
0
+44.73(+1.34%)
Sep 25, 2012
3404
3455
3329
3339
0
+11.42(+0.34%)
Sep 24, 2012
3294
3377
3267
3327
0
+9.99(+0.30%)
Sep 21, 2012
3392
3403
3309
3317
0
-42.00(-1.25%)
Sep 20, 2012
3370
3391
3333
3359
0
-60.19(-1.76%)
Sep 19, 2012
3379
3448
3366
3419
0
+58.51(+1.74%)
Sep 18, 2012
3375
3389
3334
3361
0
-40.41(-1.19%)
Sep 17, 2012
3427
3456
3372
3401
0
-10.70(-0.31%)
Sep 14, 2012
3386
3478
3374
3412
0
+79.29(+2.38%)
Sep 13, 2012
3250
3344
3230
3333
0
+76.54(+2.35%)
Sep 12, 2012
3254
3281
3223
3256
0
+45.43(+1.41%)
Sep 11, 2012
3171
3259
3158
3211
0
+31.09(+0.98%)
Sep 10, 2012
3223
3251
3164
3180
0
-29.68(-0.92%)
Sep 07, 2012
3159
3240
3139
3209
0
+71.96(+2.29%)
Sep 06, 2012
3076
3148
3059
3137
0
+103.45(+3.41%)
Sep 05, 2012
3022
3069
2981
3034
0
-15.27(-0.50%)
Sep 04, 2012
3076
3104
3024
3049
0
-39.96(-1.29%)
Aug 31, 2012
3082
3119
3041
3089
0
+29.57(+0.97%)
Aug 30, 2012
3104
3108
3046
3060
0
-59.47(-1.91%)
Aug 29, 2012
3130
3149
3083
3119
0
+27.31(+0.88%)
Aug 27, 2012
3136
3144
3077
3092
0
-32.18(-1.03%)
Aug 24, 2012
3122
3146
3090
3124
0
-19.92(-0.63%)
Aug 23, 2012
3175
3191
3136
3144
0
-20.95(-0.66%)
Aug 22, 2012
3126
3202
3095
3165
0
+44.69(+1.43%)
Aug 21, 2012
3159
3198
3093
3120
0
-19.70(-0.63%)
Aug 20, 2012
3158
3208
3123
3140
0
+72.13(+2.35%)
Aug 17, 2012
3070
3104
3042
3068
0
+18.81(+0.62%)
Aug 16, 2012
2944
3063
2932
3049
0
+120.42(+4.11%)
Aug 15, 2012
2886
2946
2874
2928
0
+37.09(+1.28%)
Aug 14, 2012
2926
2946
2876
2891
0
-17.38(-0.60%)
Aug 13, 2012
2921
2958
2873
2909
0
-25.34(-0.86%)
Aug 11, 2012
2900
2938
2868
2934
0
+0.00(+0.00%)
Aug 10, 2012
2900
2938
2868
2934
0
+8.47(+0.29%)
Aug 09, 2012
2942
2970
2904
2926
0
-23.29(-0.79%)
Aug 08, 2012
2966
2983
2921
2949
0
-34.14(-1.14%)
Aug 07, 2012
2932
3053
2916
2983
0
+79.51(+2.74%)
Aug 06, 2012
2828
2936
2804
2904
0
+63.86(+2.25%)
Aug 03, 2012
2783
2857
2770
2840
0
+104.96(+3.84%)
Aug 02, 2012
2742
2792
2693
2735
0
-39.95(-1.44%)
Aug 01, 2012
2777
2811
2733
2775
0
+31.55(+1.15%)
Jul 31, 2012
2772
2806
2720
2743
0
-53.36(-1.91%)
Jul 30, 2012
2774
2854
2755
2796
0
+29.59(+1.07%)
Jul 27, 2012
2731
2786
2687
2767
0
+47.52(+1.75%)
Jul 26, 2012
2689
2738
2611
2719
0
-39.47(-1.43%)
Jul 25, 2012
2820
2830
2731
2759
0
-39.01(-1.39%)
Jul 24, 2012
2885
2897
2776
2798
0
-68.42(-2.39%)
Jul 23, 2012
2880
2897
2807
2866
0
-98.45(-3.32%)
Jul 20, 2012
3032
3075
2958
2965
0
-88.60(-2.90%)
Jul 19, 2012
2949
3069
2933
3053
0
+119.97(+4.09%)
Jul 18, 2012
2921
3012
2896
2933
0
-9.26(-0.31%)
Jul 17, 2012
2933
2968
2877
2943
0
+50.60(+1.75%)
Jul 16, 2012
2920
2936
2874
2892
0
-22.62(-0.78%)
Jul 14, 2012
2919
2942
2884
2915
0
+0.00(+0.00%)
Jul 13, 2012
2919
2942
2884
2915
0
+23.51(+0.81%)
Jul 12, 2012
2968
2978
2880
2891
0
-112.90(-3.76%)
Jul 11, 2012
3016
3060
2980
3004
0
-8.52(-0.28%)
Jul 10, 2012
3068
3089
2984
3013
0
-27.13(-0.89%)
Jul 09, 2012
3070
3098
3028
3040
0
-65.36(-2.10%)
Jul 06, 2012
3132
3149
3077
3105
0
-63.81(-2.01%)
Jul 05, 2012
3145
3188
3074
3169
0
+13.67(+0.43%)
Jul 04, 2012
3154
3177
3133
3155
0
+0.00(+0.00%)
Jul 03, 2012
3154
3177
3133
3155
0
+8.98(+0.29%)
Jul 02, 2012
3179
3212
3129
3146
0
-40.92(-1.28%)
Jun 30, 2012
3191
3226
3148
3187
0
-0.91(-0.03%)
Jun 29, 2012
3191
3226
3148
3188
0
+87.09(+2.81%)
Jun 28, 2012
3106
3142
3055
3101
0
-30.50(-0.97%)
Jun 27, 2012
3140
3171
3086
3131
0
+6.54(+0.21%)
Jun 26, 2012
3117
3151
3075
3125
0
-1.92(-0.06%)
Jun 25, 2012
3184
3201
3092
3127
0
-106.25(-3.29%)
Jun 22, 2012
3238
3273
3202
3233
0
+6.66(+0.21%)
Jun 21, 2012
3320
3352
3220
3226
0
-89.11(-2.69%)
Jun 20, 2012
3330
3361
3272
3316
0
+1.37(+0.04%)
Jun 19, 2012
3252
3334
3241
3314
0
+88.28(+2.74%)
Jun 18, 2012
3190
3241
3149
3226
0
+12.41(+0.39%)
Jun 15, 2012
3230
3257
3190
3213
0
-27.27(-0.84%)
Jun 14, 2012
3197
3273
3146
3241
0
+14.15(+0.44%)
Jun 13, 2012
3260
3294
3210
3227
0
-45.88(-1.40%)
Jun 12, 2012
3238
3280
3189
3272
0
+49.77(+1.54%)
Jun 11, 2012
3373
3383
3211
3223
0
-82.87(-2.51%)
Jun 08, 2012
3250
3325
3209
3306
0
+32.38(+0.99%)
Jun 07, 2012
3387
3449
3252
3273
0
-21.00(-0.64%)
Jun 06, 2012
3256
3350
3246
3294
0
+85.54(+2.67%)
Jun 05, 2012
3057
3224
3049
3209
0
+137.98(+4.49%)
Jun 04, 2012
3077
3128
2986
3071
0
-11.65(-0.38%)
Jun 02, 2012
3175
3217
3031
3082
0
+0.00(+0.00%)
Jun 01, 2012
3175
3217
3031
3082
0
-204.80(-6.23%)
May 31, 2012
3363
3375
3182
3287
0
-73.93(-2.20%)
May 30, 2012
3401
3416
3323
3361
0
-79.58(-2.31%)
May 29, 2012
3400
3465
3388
3441
0
+86.60(+2.58%)
May 28, 2012
3354
3403
3335
3354
0
+0.00(+0.00%)
May 25, 2012
3354
3403
3335
3354
0
-10.47(-0.31%)
May 24, 2012
3385
3421
3321
3364
0
-3.74(-0.11%)
May 23, 2012
3311
3390
3268
3368
0
+12.36(+0.37%)
May 22, 2012
3396
3443
3302
3356
0
-32.60(-0.96%)
May 21, 2012
3288
3391
3214
3388
0
+117.21(+3.58%)
May 18, 2012
3328
3450
3252
3271
0
-30.41(-0.92%)
May 17, 2012
3422
3451
3289
3302
0
-100.31(-2.95%)
May 16, 2012
3463
3502
3396
3402
0
-35.36(-1.03%)
May 15, 2012
3491
3537
3419
3437
0
-33.03(-0.95%)
May 14, 2012
3586
3593
3456
3470
0
-174.32(-4.78%)
May 11, 2012
3614
3716
3595
3645
0
-8.11(-0.22%)
May 10, 2012
3692
3724
3627
3653
0
+17.00(+0.47%)
May 09, 2012
3627
3686
3571
3636
0
-63.00(-1.70%)
May 08, 2012
3748
3774
3598
3699
0
-80.07(-2.12%)
May 07, 2012
3765
3846
3753
3779
0
-42.20(-1.10%)
May 04, 2012
3868
3905
3794
3821
0
-72.87(-1.87%)
May 03, 2012
3972
3991
3872
3894
0
-99.57(-2.49%)
May 02, 2012
4007
4060
3929
3993
0
+61.73(+1.57%)
May 01, 2012
3916
3989
3897
3932
0
+16.56(+0.42%)
Apr 30, 2012
3958
3973
3863
3915
0
-44.88(-1.13%)
Apr 27, 2012
4008
4047
3935
3960
0
-42.19(-1.05%)
Apr 26, 2012
3958
4037
3891
4002
0
-20.55(-0.51%)
Apr 25, 2012
3946
4031
3913
4023
0
+138.83(+3.57%)
Apr 24, 2012
3898
3918
3835
3884
0
-17.17(-0.44%)
Apr 23, 2012
3927
3936
3849
3901
0
-89.69(-2.25%)
Apr 20, 2012
4024
4058
3970
3991
0
-10.40(-0.26%)
Apr 19, 2012
4073
4094
3950
4001
0
-34.97(-0.87%)
Apr 18, 2012
4017
4091
3987
4036
0
+66.26(+1.67%)
Apr 17, 2012
3987
4005
3897
3970
0
+22.15(+0.56%)
Apr 16, 2012
4017
4034
3923
3948
0
-87.26(-2.16%)
Apr 13, 2012
4031
4067
3961
4035
0
-11.02(-0.27%)
Apr 12, 2012
4018
4112
4005
4046
0
+51.54(+1.29%)
Apr 11, 2012
3931
4036
3917
3995
0
+124.61(+3.22%)
Apr 10, 2012
4009
4023
3806
3870
0
-123.77(-3.10%)
Apr 09, 2012
3873
4017
3860
3994
0
+45.85(+1.16%)
Apr 05, 2012
3874
3964
3867
3948
0
+79.09(+2.04%)
Apr 04, 2012
3910
3943
3848
3869
0
-95.74(-2.41%)
Apr 03, 2012
3930
3985
3916
3965
0
+35.86(+0.91%)
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.