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
(IX:
)
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 (%)
Apr 30, 2012
4446
4456
4433
4433
0
+0.00(+0.00%)
Apr 29, 2012
4446
4456
4433
4433
0
+0.00(+0.00%)
Apr 28, 2012
4446
4456
4433
4433
0
-11.60(-0.26%)
Apr 27, 2012
4442
4466
4438
4445
0
+0.00(+0.00%)
Apr 26, 2012
4434
4466
4438
4445
0
+11.10(+0.25%)
Apr 25, 2012
4423
4447
4416
4434
0
+3.60(+0.08%)
Apr 24, 2012
4443
4443
4429
4430
0
-14.10(-0.32%)
Apr 23, 2012
4438
4446
4432
4444
0
+0.00(+0.00%)
Apr 22, 2012
4438
4446
4432
4444
0
+0.00(+0.00%)
Apr 21, 2012
4438
4446
4432
4444
0
+3.10(+0.07%)
Apr 20, 2012
4428
4454
4426
4441
0
+14.10(+0.32%)
Apr 19, 2012
4380
4427
4380
4427
0
+58.40(+1.34%)
Apr 18, 2012
4382
4401
4367
4369
0
-13.70(-0.31%)
Apr 17, 2012
4394
4394
4369
4382
0
-21.70(-0.49%)
Apr 16, 2012
4374
4411
4374
4404
0
+0.00(+0.00%)
Apr 15, 2012
4374
4411
4374
4404
0
+0.00(+0.00%)
Apr 14, 2012
4374
4411
4374
4404
0
+42.50(+0.97%)
Apr 13, 2012
4330
4362
4330
4362
0
+34.40(+0.79%)
Apr 12, 2012
4363
4363
4327
4327
0
-46.40(-1.06%)
Apr 11, 2012
4393
4393
4357
4374
0
-3.00(-0.07%)
Apr 10, 2012
4402
4393
4357
4377
0
-25.60(-0.58%)
Apr 09, 2012
4408
4409
4370
4402
0
-16.60(-0.38%)
Apr 05, 2012
4416
4425
4402
4419
0
-5.50(-0.12%)
Apr 04, 2012
4423
4438
4415
4424
0
+8.00(+0.18%)
Apr 03, 2012
4432
4461
4414
4416
0
-3.60(-0.08%)
Apr 02, 2012
4424
4443
4420
4420
0
+0.00(+0.00%)
Apr 01, 2012
4424
4443
4420
4420
0
+0.00(+0.00%)
Mar 31, 2012
4422
4443
4420
4420
0
-2.00(-0.05%)
Mar 30, 2012
4428
4434
4415
4422
0
+30.40(+0.69%)
Mar 29, 2012
4365
4398
4365
4392
0
+0.00(+0.00%)
Mar 28, 2012
4365
4398
4365
4392
0
+36.40(+0.84%)
Mar 27, 2012
4360
4381
4355
4355
0
-5.50(-0.13%)
Mar 26, 2012
4355
4367
4329
4361
0
+0.00(+0.00%)
Mar 25, 2012
4355
4367
4329
4361
0
+0.00(+0.00%)
Mar 24, 2012
4355
4367
4329
4361
0
-4.20(-0.10%)
Mar 23, 2012
4345
4373
4344
4365
0
+17.90(+0.41%)
Mar 22, 2012
4357
4366
4334
4347
0
-18.60(-0.43%)
Mar 21, 2012
4383
4383
4355
4366
0
-15.60(-0.36%)
Mar 20, 2012
4371
4398
4370
4381
0
+16.50(+0.38%)
Mar 19, 2012
4368
4374
4355
4365
0
+0.00(+0.00%)
Mar 18, 2012
4367
4374
4355
4365
0
+0.00(+0.00%)
Mar 17, 2012
4368
4374
4355
4365
0
-2.20(-0.05%)
Mar 16, 2012
4371
4371
4354
4367
0
-8.70(-0.20%)
Mar 15, 2012
4349
4383
4348
4376
0
+39.10(+0.90%)
Mar 14, 2012
4294
4342
4294
4336
0
+48.30(+1.13%)
Mar 13, 2012
4303
4304
4285
4288
0
-12.30(-0.29%)
Mar 12, 2012
4271
4304
4270
4300
0
+0.00(+0.00%)
Mar 11, 2012
4271
4304
4270
4300
0
+0.00(+0.00%)
Mar 10, 2012
4271
4304
4270
4300
0
+38.30(+0.90%)
Mar 09, 2012
4242
4266
4238
4262
0
+27.80(+0.66%)
Mar 08, 2012
4285
4285
4234
4234
0
-61.10(-1.42%)
Mar 07, 2012
4346
4346
4293
4296
0
-58.70(-1.35%)
Mar 06, 2012
4360
4364
4344
4354
0
-9.90(-0.23%)
Mar 05, 2012
4354
4381
4354
4364
0
+0.00(+0.00%)
Mar 04, 2012
4354
4381
4354
4364
0
+0.00(+0.00%)
Mar 03, 2012
4354
4381
4354
4364
0
+18.10(+0.42%)
Mar 02, 2012
4381
4381
4338
4346
0
-42.10(-0.96%)
Mar 01, 2012
4357
4406
4357
4388
0
+36.90(+0.85%)
Feb 29, 2012
4355
4373
4346
4351
0
-3.30(-0.08%)
Feb 28, 2012
4380
4385
4346
4354
0
-34.50(-0.79%)
Feb 27, 2012
4369
4389
4366
4389
0
+0.00(+0.00%)
Feb 26, 2012
4369
4389
4366
4389
0
+0.00(+0.00%)
Feb 25, 2012
4369
4389
4366
4389
0
+21.50(+0.49%)
Feb 24, 2012
4371
4374
4348
4368
0
+0.00(+0.00%)
Feb 23, 2012
4372
4374
4348
4368
0
-4.60(-0.11%)
Feb 22, 2012
4368
4384
4353
4372
0
+3.90(+0.09%)
Feb 21, 2012
4333
4374
4323
4368
0
+35.40(+0.82%)
Feb 20, 2012
4273
4333
4273
4333
0
+59.50(+1.39%)
Feb 19, 2012
4267
4289
4264
4273
0
+0.00(+0.00%)
Feb 18, 2012
4257
4289
4264
4273
0
+0.00(+0.00%)
Feb 17, 2012
4257
4289
4264
4273
0
-54.10(-1.25%)
Feb 16, 2012
4318
4332
4300
4327
0
+8.50(+0.20%)
Feb 15, 2012
4354
4355
4311
4319
0
-40.50(-0.93%)
Feb 14, 2012
4322
4363
4321
4359
0
+36.80(+0.85%)
Feb 13, 2012
4355
4362
4323
4323
0
+0.00(+0.00%)
Feb 12, 2012
4355
4362
4323
4323
0
-34.50(-0.79%)
Feb 11, 2012
4357
4358
4320
4357
0
+0.00(+0.00%)
Feb 10, 2012
4357
4358
4320
4357
0
-6.60(-0.15%)
Feb 09, 2012
4340
4367
4340
4364
0
+18.80(+0.43%)
Feb 08, 2012
4360
4380
4340
4345
0
-19.70(-0.45%)
Feb 07, 2012
4335
4378
4334
4365
0
+44.50(+1.03%)
Feb 06, 2012
4337
4341
4318
4320
0
+0.00(+0.00%)
Feb 05, 2012
4337
4341
4318
4320
0
+0.00(+0.00%)
Feb 04, 2012
4337
4341
4318
4320
0
-13.10(-0.30%)
Feb 03, 2012
4306
4349
4305
4333
0
+0.00(+0.00%)
Feb 02, 2012
4333
4333
4333
4333
0
+7.50(+0.17%)
Feb 01, 2012
4333
4349
4324
4326
0
-8.70(-0.20%)
Jan 31, 2012
4347
4355
4327
4334
0
-14.10(-0.32%)
Jan 30, 2012
4334
4373
4334
4348
0
+0.00(+0.00%)
Jan 29, 2012
4334
4373
4334
4348
0
+0.00(+0.00%)
Jan 28, 2012
4334
4373
4334
4348
0
+19.40(+0.45%)
Jan 27, 2012
4290
4330
4289
4329
0
+0.00(+0.00%)
Jan 26, 2012
4290
4330
4289
4329
0
+42.70(+1.00%)
Jan 25, 2012
4291
4311
4282
4286
0
-1.20(-0.03%)
Jan 24, 2012
4300
4302
4288
4288
0
-15.40(-0.36%)
Jan 23, 2012
4285
4313
4285
4303
0
+0.00(+0.00%)
Jan 22, 2012
4285
4313
4285
4303
0
+0.00(+0.00%)
Jan 21, 2012
4285
4313
4285
4303
0
+24.40(+0.57%)
Jan 20, 2012
4290
4321
4279
4279
0
-2.00(-0.05%)
Jan 19, 2012
4279
4290
4263
4281
0
+2.90(+0.07%)
Jan 18, 2012
4220
4278
4219
4278
0
+68.80(+1.63%)
Jan 17, 2012
4244
4245
4202
4209
0
-46.50(-1.09%)
Jan 16, 2012
4247
4262
4245
4255
0
+0.00(+0.00%)
Jan 15, 2012
4247
4262
4245
4255
0
+17.00(+0.40%)
Jan 13, 2012
4246
4252
4226
4238
0
-4.50(-0.11%)
Jan 12, 2012
4214
4255
4214
4243
0
+36.30(+0.86%)
Jan 11, 2012
4169
4209
4169
4207
0
+45.10(+1.08%)
Jan 10, 2012
4171
4184
4145
4162
0
-3.00(-0.07%)
Jan 09, 2012
4194
4198
4164
4164
0
+0.00(+0.00%)
Jan 08, 2012
4194
4198
4164
4164
0
+0.00(+0.00%)
Jan 07, 2012
4194
4198
4164
4164
0
-32.10(-0.76%)
Jan 06, 2012
4232
4232
4187
4197
0
-42.90(-1.01%)
Jan 05, 2012
4176
4254
4176
4240
0
+84.30(+2.03%)
Jan 04, 2012
4123
4161
4123
4155
0
+44.20(+1.08%)
Jan 01, 2012
4128
4141
4110
4111
0
+0.00(+0.00%)
Dec 31, 2011
4128
4141
4110
4111
0
-12.10(-0.29%)
Dec 30, 2011
4135
4135
4092
4123
0
+0.00(+0.00%)
Dec 29, 2011
4142
4140
4092
4123
0
-18.60(-0.45%)
Dec 28, 2011
4192
4194
4140
4142
0
-50.40(-1.20%)
Dec 27, 2011
4154
4192
4154
4192
0
+0.00(+0.00%)
Dec 26, 2011
4154
4192
4154
4192
0
+0.00(+0.00%)
Dec 25, 2011
4154
4192
4154
4192
0
+0.00(+0.00%)
Dec 24, 2011
4154
4192
4154
4192
0
+49.90(+1.20%)
Dec 23, 2011
4184
4185
4136
4142
0
+35.10(+0.85%)
Dec 21, 2011
4114
4128
4103
4107
0
-6.80(-0.17%)
Dec 20, 2011
4208
4208
4114
4114
0
-104.90(-2.49%)
Dec 19, 2011
4200
4224
4199
4219
0
+0.00(+0.00%)
Dec 18, 2011
4200
4224
4199
4219
0
+0.00(+0.00%)
Dec 17, 2011
4200
4224
4199
4219
0
+21.00(+0.50%)
Dec 16, 2011
4240
4240
4175
4198
0
+0.00(+0.00%)
Dec 15, 2011
4250
4240
4175
4198
0
-53.90(-1.27%)
Dec 14, 2011
4296
4296
4241
4252
0
-59.70(-1.38%)
Dec 13, 2011
4282
4332
4281
4311
0
+47.30(+1.11%)
Dec 12, 2011
4320
4320
4248
4264
0
+0.00(+0.00%)
Dec 11, 2011
4320
4320
4248
4264
0
+0.00(+0.00%)
Dec 10, 2011
4320
4320
4248
4264
0
-74.80(-1.72%)
Dec 09, 2011
4348
4350
4331
4339
0
-12.40(-0.28%)
Dec 08, 2011
4331
4374
4331
4351
0
+29.70(+0.69%)
Dec 07, 2011
4376
4376
4316
4322
0
-57.90(-1.32%)
Dec 06, 2011
4351
4391
4351
4380
0
+33.20(+0.76%)
Dec 05, 2011
4285
4346
4285
4346
0
+0.00(+0.00%)
Dec 04, 2011
4285
4346
4285
4346
0
+0.00(+0.00%)
Dec 03, 2011
4285
4346
4285
4346
0
+58.20(+1.36%)
Dec 02, 2011
4219
4300
4219
4288
0
+103.40(+2.47%)
Dec 01, 2011
4164
4185
4146
4185
0
+17.40(+0.42%)
Nov 30, 2011
4132
4167
4109
4167
0
+41.50(+1.01%)
Nov 29, 2011
4069
4138
4069
4126
0
+68.20(+1.68%)
Nov 28, 2011
4114
4114
4047
4058
0
+0.00(+0.00%)
Nov 27, 2011
4114
4114
4047
4058
0
+0.00(+0.00%)
Nov 26, 2011
4114
4114
4047
4058
0
-57.70(-1.40%)
Nov 25, 2011
4124
4142
4102
4115
0
-10.50(-0.25%)
Nov 24, 2011
4197
4198
4126
4126
0
-78.40(-1.86%)
Nov 23, 2011
4219
4221
4166
4204
0
-29.40(-0.69%)
Nov 22, 2011
4242
4251
4212
4234
0
-13.10(-0.31%)
Nov 21, 2011
4306
4307
4242
4247
0
+0.00(+0.00%)
Nov 20, 2011
4306
4307
4242
4247
0
+0.00(+0.00%)
Nov 19, 2011
4306
4307
4242
4247
0
-77.40(-1.79%)
Nov 18, 2011
4312
4341
4293
4324
0
+0.00(+0.00%)
Nov 17, 2011
4314
4341
4293
4324
0
-27.40(-0.63%)
Nov 16, 2011
4365
4366
4342
4352
0
-17.60(-0.40%)
Nov 15, 2011
4371
4424
4369
4369
0
+10.50(+0.24%)
Nov 14, 2011
4308
4359
4308
4359
0
+0.00(+0.00%)
Nov 13, 2011
4308
4359
4308
4359
0
+0.00(+0.00%)
Nov 12, 2011
4308
4359
4308
4359
0
+51.30(+1.19%)
Nov 11, 2011
4370
4370
4270
4307
0
-98.90(-2.24%)
Nov 10, 2011
4372
4424
4372
4406
0
+49.50(+1.14%)
Nov 09, 2011
4343
4362
4337
4357
0
+21.40(+0.49%)
Nov 08, 2011
4343
4348
4316
4335
0
+0.00(+0.00%)
Nov 07, 2011
4342
4348
4316
4335
0
-7.20(-0.17%)
Nov 06, 2011
4264
4343
4264
4342
0
+91.20(+2.15%)
Nov 04, 2011
4282
4283
4209
4251
0
+0.00(+0.00%)
Nov 03, 2011
4282
4283
4209
4251
0
-45.90(-1.07%)
Nov 02, 2011
4343
4343
4297
4297
0
-63.30(-1.45%)
Nov 01, 2011
4408
4417
4360
4360
0
-50.90(-1.15%)
Oct 31, 2011
4421
4472
4399
4411
0
+0.00(+0.00%)
Oct 30, 2011
4421
4472
4399
4411
0
+0.00(+0.00%)
Oct 29, 2011
4421
4472
4399
4411
0
+7.50(+0.17%)
Oct 28, 2011
4305
4408
4301
4404
0
+103.10(+2.40%)
Oct 27, 2011
4274
4314
4235
4301
0
+13.10(+0.31%)
Oct 26, 2011
4326
4326
4273
4288
0
-25.90(-0.60%)
Oct 25, 2011
4216
4322
4216
4314
0
+110.20(+2.62%)
Oct 24, 2011
4208
4228
4194
4203
0
+0.00(+0.00%)
Oct 23, 2011
4208
4228
4194
4203
0
+0.00(+0.00%)
Oct 22, 2011
4208
4228
4194
4203
0
-3.40(-0.08%)
Oct 21, 2011
4264
4264
4199
4207
0
-68.00(-1.59%)
Oct 20, 2011
4258
4294
4256
4275
0
+25.30(+0.60%)
Oct 19, 2011
4319
4319
4249
4250
0
-88.40(-2.04%)
Oct 18, 2011
4284
4348
4283
4338
0
+68.90(+1.61%)
Oct 17, 2011
4295
4295
4260
4269
0
+0.00(+0.00%)
Oct 16, 2011
4295
4295
4260
4269
0
+0.00(+0.00%)
Oct 15, 2011
4295
4295
4260
4269
0
-37.00(-0.86%)
Oct 14, 2011
4278
4317
4270
4306
0
+39.60(+0.93%)
Oct 13, 2011
4277
4277
4231
4266
0
-22.40(-0.52%)
Oct 12, 2011
4276
4307
4268
4289
0
+26.50(+0.62%)
Oct 11, 2011
4220
4277
4211
4262
0
+37.30(+0.88%)
Oct 10, 2011
4144
4242
4144
4225
0
+0.00(+0.00%)
Oct 09, 2011
4144
4242
4144
4225
0
+0.00(+0.00%)
Oct 08, 2011
4144
4242
4144
4225
0
+92.90(+2.25%)
Oct 07, 2011
4008
4132
4008
4132
0
+139.60(+3.50%)
Oct 06, 2011
3958
4014
3955
3992
0
+56.90(+1.45%)
Oct 05, 2011
3955
3965
3905
3936
0
-25.10(-0.63%)
Oct 04, 2011
4054
4054
3958
3961
0
-109.40(-2.69%)
Oct 03, 2011
4074
4094
4044
4070
0
+0.00(+0.00%)
Oct 01, 2011
4074
4094
4044
4070
0
+0.00(+0.00%)
Sep 30, 2011
4068
4094
4044
4070
0
+2.20(+0.05%)
Sep 29, 2011
4098
4083
4024
4068
0
-29.80(-0.73%)
Sep 28, 2011
4064
4112
4064
4098
0
+34.20(+0.84%)
Sep 27, 2011
3928
4064
3950
4064
0
+135.90(+3.46%)
Sep 26, 2011
3978
4026
3926
3928
0
-50.90(-1.28%)
Sep 25, 2011
4026
4037
3957
3978
0
+0.00(+0.00%)
Sep 24, 2011
4026
4037
3957
3978
0
+0.00(+0.00%)
Sep 23, 2011
4045
4037
3957
3978
0
-66.20(-1.64%)
Sep 22, 2011
4154
4154
4034
4045
0
-108.90(-2.62%)
Sep 21, 2011
4125
4155
4111
4154
0
+28.80(+0.70%)
Sep 20, 2011
4164
4164
4113
4125
0
-39.30(-0.94%)
Sep 19, 2011
4230
4223
4155
4164
0
-65.80(-1.56%)
Sep 18, 2011
4166
4237
4166
4230
0
+0.00(+0.00%)
Sep 17, 2011
4166
4237
4166
4230
0
+0.00(+0.00%)
Sep 16, 2011
4153
4237
4153
4230
0
+76.70(+1.85%)
Sep 15, 2011
4090
4182
4110
4153
0
+62.80(+1.54%)
Sep 14, 2011
4158
4193
4083
4090
0
-68.00(-1.64%)
Sep 13, 2011
4125
4179
4136
4158
0
+33.30(+0.81%)
Sep 12, 2011
4277
4277
4125
4125
0
-152.30(-3.56%)
Sep 11, 2011
4268
4311
4264
4277
0
+0.00(+0.00%)
Sep 10, 2011
4268
4311
4264
4277
0
+0.00(+0.00%)
Sep 09, 2011
4270
4311
4264
4277
0
+7.60(+0.18%)
Sep 08, 2011
4263
4298
4244
4270
0
+6.90(+0.16%)
Sep 07, 2011
4161
4263
4167
4263
0
+102.20(+2.46%)
Sep 06, 2011
4224
4207
4157
4161
0
-63.50(-1.50%)
Sep 05, 2011
4322
4322
4218
4224
0
-97.30(-2.25%)
Sep 04, 2011
4371
4371
4306
4322
0
+0.00(+0.00%)
Sep 03, 2011
4371
4371
4306
4322
0
+0.00(+0.00%)
Sep 02, 2011
4383
4373
4306
4322
0
-61.20(-1.40%)
Sep 01, 2011
4370
4425
4372
4383
0
+12.80(+0.29%)
Aug 31, 2011
4341
4370
4328
4370
0
+28.50(+0.66%)
Aug 30, 2011
4334
4378
4334
4341
0
+7.70(+0.18%)
Aug 29, 2011
4271
4353
4279
4334
0
+62.70(+1.47%)
Aug 28, 2011
4275
4297
4267
4271
0
+0.00(+0.00%)
Aug 27, 2011
4275
4297
4267
4271
0
+0.00(+0.00%)
Aug 26, 2011
4280
4297
4267
4271
0
-9.50(-0.22%)
Aug 25, 2011
4236
4299
4248
4280
0
+44.80(+1.06%)
Aug 24, 2011
4240
4305
4230
4236
0
-4.10(-0.10%)
Aug 23, 2011
4151
4240
4151
4240
0
+89.00(+2.14%)
Aug 22, 2011
4172
4229
4145
4151
0
-21.10(-0.51%)
Aug 21, 2011
4282
4283
4170
4172
0
+0.00(+0.00%)
Aug 19, 2011
4319
4319
4170
4172
0
-147.50(-3.41%)
Aug 18, 2011
4372
4374
4314
4319
0
-52.40(-1.20%)
Aug 17, 2011
4317
4390
4317
4372
0
+54.50(+1.26%)
Aug 16, 2011
4358
4365
4309
4317
0
-29.50(-0.68%)
Aug 15, 2011
4238
4347
4255
4347
0
+108.90(+2.57%)
Aug 14, 2011
4218
4280
4218
4238
0
+0.00(+0.00%)
Aug 13, 2011
4218
4280
4218
4238
0
+0.00(+0.00%)
Aug 12, 2011
4204
4280
4204
4238
0
+34.40(+0.82%)
Aug 11, 2011
4207
4229
4124
4204
0
-3.90(-0.09%)
Aug 10, 2011
4097
4228
4097
4207
0
+110.70(+2.70%)
Aug 09, 2011
4057
4103
3829
4097
0
+40.00(+0.99%)
Aug 08, 2011
4170
4170
4053
4057
0
-113.00(-2.71%)
Aug 07, 2011
4302
4302
4151
4170
0
+0.00(+0.00%)
Aug 06, 2011
4302
4302
4151
4170
0
+0.00(+0.00%)
Aug 05, 2011
4353
4353
4151
4170
0
-183.20(-4.21%)
Aug 04, 2011
4408
4433
4352
4353
0
-55.40(-1.26%)
Aug 03, 2011
4510
4485
4404
4408
0
-102.00(-2.26%)
Aug 02, 2011
4573
4557
4507
4510
0
-62.80(-1.37%)
Aug 01, 2011
4500
4590
4514
4573
0
+72.60(+1.61%)
Jul 31, 2011
4542
4544
4497
4500
0
+0.00(+0.00%)
Jul 30, 2011
4542
4544
4497
4500
0
+0.00(+0.00%)
Jul 29, 2011
4539
4544
4497
4500
0
-38.70(-0.85%)
Jul 28, 2011
4613
4595
4539
4539
0
-73.40(-1.59%)
Jul 27, 2011
4646
4643
4612
4613
0
-33.70(-0.73%)
Jul 26, 2011
4604
4654
4604
4646
0
+42.50(+0.92%)
Jul 25, 2011
4674
4674
4603
4604
0
-70.30(-1.50%)
Jul 24, 2011
4635
4681
4635
4674
0
+0.00(+0.00%)
Jul 23, 2011
4635
4681
4635
4674
0
+0.00(+0.00%)
Jul 22, 2011
4626
4681
4626
4674
0
+47.90(+1.04%)
Jul 21, 2011
4618
4645
4620
4626
0
+7.80(+0.17%)
Jul 20, 2011
4539
4618
4539
4618
0
+79.00(+1.74%)
Jul 19, 2011
4540
4551
4515
4539
0
-0.50(-0.01%)
Jul 18, 2011
4543
4545
4520
4540
0
-2.80(-0.06%)
Jul 17, 2011
4547
4555
4525
4543
0
+0.00(+0.00%)
Jul 16, 2011
4547
4555
4525
4543
0
+0.00(+0.00%)
Jul 15, 2011
4561
4561
4525
4543
0
-18.60(-0.41%)
Jul 14, 2011
4583
4584
4538
4561
0
-21.90(-0.48%)
Jul 13, 2011
4564
4596
4556
4583
0
+19.70(+0.43%)
Jul 12, 2011
4647
4647
4560
4564
0
-83.30(-1.79%)
Jul 11, 2011
4716
4704
4645
4647
0
-69.20(-1.47%)
Jul 10, 2011
4675
4718
4675
4716
0
+0.00(+0.00%)
Jul 09, 2011
4675
4718
4675
4716
0
+0.00(+0.00%)
Jul 08, 2011
4666
4718
4675
4716
0
+49.90(+1.07%)
Jul 07, 2011
4664
4677
4646
4666
0
+2.50(+0.05%)
Jul 06, 2011
4657
4671
4641
4664
0
+6.70(+0.14%)
Jul 05, 2011
4670
4686
4652
4657
0
-13.50(-0.29%)
Jul 04, 2011
4648
4696
4659
4670
0
+22.50(+0.48%)
Jul 03, 2011
4664
4676
4634
4648
0
+0.00(+0.00%)
Jul 02, 2011
4664
4676
4634
4648
0
+0.00(+0.00%)
Jul 01, 2011
4660
4676
4634
4648
0
-11.90(-0.26%)
Jun 30, 2011
4580
4661
4586
4660
0
+80.00(+1.75%)
Jun 29, 2011
4523
4582
4537
4580
0
+56.60(+1.25%)
Jun 28, 2011
4514
4554
4513
4523
0
+9.40(+0.21%)
Jun 27, 2011
4565
4560
4508
4514
0
-51.20(-1.12%)
Jun 26, 2011
4561
4577
4549
4565
0
+0.00(+0.00%)
Jun 25, 2011
4563
4577
4549
4565
0
+0.00(+0.00%)
Jun 24, 2011
4561
4577
4549
4565
0
+3.60(+0.08%)
Jun 23, 2011
4591
4599
4560
4561
0
-29.40(-0.64%)
Jun 22, 2011
4565
4622
4565
4591
0
+25.60(+0.56%)
Jun 21, 2011
4512
4566
4524
4565
0
+52.70(+1.17%)
Jun 20, 2011
4551
4584
4512
4512
0
-38.60(-0.85%)
Jun 19, 2011
4553
4590
4533
4551
0
+0.00(+0.00%)
Jun 18, 2011
4553
4590
4533
4551
0
+0.00(+0.00%)
Jun 17, 2011
4547
4590
4533
4551
0
+4.40(+0.10%)
Jun 16, 2011
4635
4635
4547
4547
0
-88.70(-1.91%)
Jun 15, 2011
4651
4657
4625
4635
0
-15.70(-0.34%)
Jun 14, 2011
4635
4657
4582
4651
0
+16.20(+0.35%)
Jun 13, 2011
4629
4660
4625
4635
0
+0.00(+0.00%)
Jun 12, 2011
4629
4660
4625
4635
0
+0.00(+0.00%)
Jun 11, 2011
4629
4660
4625
4635
0
+0.00(+0.00%)
Jun 10, 2011
4622
4660
4622
4635
0
+13.20(+0.29%)
Jun 09, 2011
4609
4629
4593
4622
0
+13.00(+0.28%)
Jun 08, 2011
4641
4649
4592
4609
0
-32.40(-0.70%)
Jun 07, 2011
4649
4649
4610
4641
0
-7.60(-0.16%)
Jun 06, 2011
4667
4667
4636
4649
0
-17.90(-0.38%)
Jun 05, 2011
4685
4696
4662
4667
0
+0.00(+0.00%)
Jun 04, 2011
4685
4696
4662
4667
0
+0.00(+0.00%)
Jun 03, 2011
4683
4696
4662
4667
0
-41.70(-0.89%)
May 24, 2011
4723
4720
4676
4708
0
-14.60(-0.31%)
May 23, 2011
4808
4798
4723
4723
0
-84.80(-1.76%)
May 22, 2011
4818
4818
4803
4808
0
+0.00(+0.00%)
May 21, 2011
4818
4818
4803
4808
0
+0.00(+0.00%)
May 20, 2011
4828
4828
4803
4808
0
-20.50(-0.42%)
May 19, 2011
4765
4834
4765
4828
0
+62.90(+1.32%)
May 18, 2011
4753
4775
4747
4765
0
+12.30(+0.26%)
May 17, 2011
4724
4754
4721
4753
0
+28.80(+0.61%)
May 16, 2011
4787
4771
4718
4724
0
-63.10(-1.32%)
May 15, 2011
4779
4792
4755
4787
0
+0.00(+0.00%)
May 14, 2011
4779
4792
4755
4787
0
+0.00(+0.00%)
May 13, 2011
4777
4792
4755
4787
0
+10.70(+0.22%)
May 12, 2011
4858
4858
4777
4777
0
-81.60(-1.68%)
May 11, 2011
4804
4861
4816
4858
0
+54.60(+1.14%)
May 10, 2011
4832
4858
4804
4804
0
-28.10(-0.58%)
May 09, 2011
4816
4868
4816
4832
0
+15.60(+0.32%)
May 08, 2011
4811
4833
4787
4816
0
+0.00(+0.00%)
May 07, 2011
4811
4833
4787
4816
0
+0.00(+0.00%)
May 06, 2011
4829
4833
4787
4816
0
-12.80(-0.27%)
May 05, 2011
4814
4831
4790
4829
0
+15.10(+0.31%)
May 04, 2011
4855
4850
4805
4814
0
-40.90(-0.84%)
May 03, 2011
4896
4884
4840
4855
0
-41.50(-0.85%)
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.