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
Mortgage Investment Sector
(CIX:
MSECTOR447
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 30, 2012
1091
1107
1093
1098
0
+2.06(+0.19%)
Mar 29, 2012
1089
1098
1082
1096
0
+8.37(+0.77%)
Mar 28, 2012
1093
1097
1083
1088
0
-28.92(-2.59%)
Mar 27, 2012
1125
1127
1116
1116
0
-7.29(-0.65%)
Mar 26, 2012
1119
1132
1118
1124
0
+4.88(+0.44%)
Mar 23, 2012
1112
1122
1110
1119
0
+8.21(+0.74%)
Mar 22, 2012
1113
1118
1106
1111
0
-9.07(-0.81%)
Mar 21, 2012
1119
1131
1115
1120
0
+9.58(+0.86%)
Mar 20, 2012
1101
1116
1106
1110
0
-5.41(-0.48%)
Mar 19, 2012
1112
1122
1108
1116
0
+2.15(+0.19%)
Mar 16, 2012
1120
1122
1107
1113
0
-4.35(-0.39%)
Mar 15, 2012
1113
1122
1111
1118
0
+5.47(+0.49%)
Mar 14, 2012
1124
1128
1106
1112
0
-13.03(-1.16%)
Mar 13, 2012
1113
1126
1113
1125
0
+8.73(+0.78%)
Mar 12, 2012
1115
1123
1111
1117
0
+3.69(+0.33%)
Mar 09, 2012
1111
1119
1106
1113
0
+3.00(+0.27%)
Mar 08, 2012
1121
1123
1106
1110
0
-15.63(-1.39%)
Mar 07, 2012
1122
1128
1112
1126
0
+4.42(+0.39%)
Mar 06, 2012
1118
1132
1119
1121
0
-10.77(-0.95%)
Mar 05, 2012
1117
1134
1121
1132
0
+7.17(+0.64%)
Mar 02, 2012
1117
1131
1120
1125
0
+0.13(+0.01%)
Mar 01, 2012
1134
1136
1120
1125
0
-5.07(-0.45%)
Feb 29, 2012
1135
1145
1127
1130
0
-10.22(-0.90%)
Feb 28, 2012
1132
1147
1135
1140
0
+1.27(+0.11%)
Feb 27, 2012
1135
1144
1131
1139
0
+4.60(+0.41%)
Feb 24, 2012
1136
1141
1130
1134
0
-2.11(-0.19%)
Feb 23, 2012
1121
1137
1125
1136
0
+11.79(+1.05%)
Feb 22, 2012
1133
1139
1121
1124
0
-8.32(-0.73%)
Feb 21, 2012
1142
1144
1126
1133
0
-8.44(-0.74%)
Feb 17, 2012
1141
1141
1141
0
+3.56(+0.31%)
Feb 16, 2012
1130
1143
1128
1137
0
+7.64(+0.68%)
Feb 15, 2012
1125
1139
1125
1130
0
+3.17(+0.28%)
Feb 14, 2012
1131
1135
1122
1127
0
-7.55(-0.67%)
Feb 13, 2012
1129
1137
1124
1134
0
+10.45(+0.93%)
Feb 10, 2012
1121
1131
1115
1124
0
-1.54(-0.14%)
Feb 09, 2012
1126
1135
1117
1125
0
+0.77(+0.07%)
Feb 08, 2012
1142
1145
1120
1125
0
-24.57(-2.14%)
Feb 07, 2012
1148
1156
1142
1149
0
-1.22(-0.11%)
Feb 06, 2012
1148
1159
1143
1150
0
+1.13(+0.10%)
Feb 03, 2012
1141
1151
1135
1149
0
+10.13(+0.89%)
Feb 02, 2012
1133
1141
1130
1139
0
+7.71(+0.68%)
Feb 01, 2012
1130
1135
1123
1131
0
+3.78(+0.34%)
Jan 31, 2012
1127
1134
1123
1128
0
+5.15(+0.46%)
Jan 30, 2012
1127
1129
1119
1122
0
-1.34(-0.12%)
Jan 27, 2012
1130
1132
1120
1124
0
-4.36(-0.39%)
Jan 26, 2012
1120
1135
1123
1128
0
+10.28(+0.92%)
Jan 25, 2012
1104
1120
1099
1118
0
+12.24(+1.11%)
Jan 24, 2012
1102
1114
1100
1106
0
-2.82(-0.25%)
Jan 23, 2012
1107
1114
1103
1108
0
+1.94(+0.18%)
Jan 20, 2012
1096
1110
1096
1106
0
+6.43(+0.58%)
Jan 19, 2012
1095
1106
1088
1100
0
+8.07(+0.74%)
Jan 18, 2012
1098
1103
1088
1092
0
-4.47(-0.41%)
Jan 17, 2012
1092
1105
1092
1096
0
+2.49(+0.23%)
Jan 13, 2012
1094
1094
1094
0
+3.35(+0.31%)
Jan 12, 2012
1082
1095
1082
1091
0
+3.21(+0.30%)
Jan 11, 2012
1080
1092
1080
1087
0
-1.00(-0.09%)
Jan 10, 2012
1075
1091
1077
1088
0
+13.23(+1.23%)
Jan 09, 2012
1076
1080
1069
1075
0
+6.52(+0.61%)
Jan 06, 2012
1061
1079
1058
1069
0
+10.06(+0.95%)
Jan 05, 2012
1066
1073
1053
1059
0
-9.36(-0.88%)
Jan 04, 2012
1061
1076
1061
1068
0
+8.75(+0.83%)
Dec 30, 2011
1062
1068
1058
1059
0
-6.28(-0.59%)
Dec 29, 2011
1066
1071
1060
1066
0
-2.07(-0.19%)
Dec 28, 2011
1086
1089
1064
1068
0
-25.60(-2.34%)
Dec 27, 2011
1098
1102
1083
1093
0
-24.39(-2.18%)
Dec 23, 2011
1118
1118
1118
0
+9.97(+0.90%)
Dec 21, 2011
1098
1110
1092
1108
0
+8.39(+0.76%)
Dec 20, 2011
1088
1102
1085
1099
0
+19.19(+1.78%)
Dec 19, 2011
1091
1095
1078
1080
0
-7.43(-0.68%)
Dec 16, 2011
1083
1089
1076
1087
0
+6.65(+0.62%)
Dec 15, 2011
1086
1087
1076
1081
0
+2.53(+0.23%)
Dec 14, 2011
1073
1083
1069
1078
0
+1.80(+0.17%)
Dec 13, 2011
1081
1089
1073
1076
0
+0.93(+0.09%)
Dec 12, 2011
1073
1081
1068
1076
0
+0.41(+0.04%)
Dec 09, 2011
1065
1083
1066
1075
0
+2.72(+0.25%)
Dec 08, 2011
1088
1092
1070
1072
0
-17.63(-1.62%)
Dec 07, 2011
1082
1094
1076
1090
0
+8.08(+0.75%)
Dec 06, 2011
1081
1089
1073
1082
0
+2.30(+0.21%)
Dec 05, 2011
1077
1090
1073
1080
0
+5.41(+0.50%)
Dec 02, 2011
1075
1086
1071
1074
0
+4.80(+0.45%)
Dec 01, 2011
1058
1075
1059
1069
0
+0.72(+0.07%)
Nov 30, 2011
1050
1070
1044
1069
0
+24.75(+2.37%)
Nov 29, 2011
1044
1051
1040
1044
0
-4.98(-0.47%)
Nov 28, 2011
1052
1059
1039
1049
0
+6.86(+0.66%)
Nov 25, 2011
1022
1048
1025
1042
0
+13.39(+1.30%)
Nov 23, 2011
1029
1029
1029
0
-19.75(-1.88%)
Nov 22, 2011
1046
1057
1042
1048
0
-3.63(-0.35%)
Nov 21, 2011
1060
1064
1047
1052
0
-14.04(-1.32%)
Nov 18, 2011
1073
1076
1062
1066
0
-6.81(-0.63%)
Nov 17, 2011
1076
1086
1069
1073
0
-5.07(-0.47%)
Nov 16, 2011
1065
1096
1066
1078
0
+4.59(+0.43%)
Nov 15, 2011
1069
1078
1064
1073
0
+0.57(+0.05%)
Nov 14, 2011
1077
1086
1065
1073
0
-6.49(-0.60%)
Nov 11, 2011
1074
1085
1067
1079
0
+10.18(+0.95%)
Nov 10, 2011
1075
1084
1062
1069
0
-2.74(-0.26%)
Nov 09, 2011
1076
1094
1070
1072
0
-21.50(-1.97%)
Nov 08, 2011
1088
1097
1079
1093
0
+10.80(+1.00%)
Nov 07, 2011
1081
1093
1071
1083
0
+0.39(+0.04%)
Nov 04, 2011
1081
1088
1075
1082
0
-2.79(-0.26%)
Nov 03, 2011
1085
1091
1072
1085
0
+5.47(+0.51%)
Nov 02, 2011
1084
1094
1069
1080
0
-11.24(-1.03%)
Nov 01, 2011
1082
1110
1080
1091
0
-12.25(-1.11%)
Oct 31, 2011
1109
1123
1102
1103
0
-14.71(-1.32%)
Oct 28, 2011
1107
1127
1103
1118
0
+3.63(+0.33%)
Oct 27, 2011
1107
1122
1089
1114
0
+19.76(+1.81%)
Oct 26, 2011
1092
1099
1080
1094
0
+5.42(+0.50%)
Oct 25, 2011
1082
1100
1073
1089
0
+4.11(+0.38%)
Oct 24, 2011
1042
1086
1045
1085
0
+32.33(+3.07%)
Oct 21, 2011
1061
1063
1043
1052
0
-4.07(-0.39%)
Oct 20, 2011
1055
1062
1046
1057
0
+5.40(+0.51%)
Oct 19, 2011
1053
1061
1047
1051
0
-2.81(-0.27%)
Oct 18, 2011
1047
1057
1042
1054
0
+7.59(+0.73%)
Oct 17, 2011
1053
1061
1043
1046
0
-12.85(-1.21%)
Oct 14, 2011
1046
1062
1041
1059
0
+21.47(+2.07%)
Oct 13, 2011
1038
1047
1031
1038
0
-3.16(-0.30%)
Oct 12, 2011
1052
1058
1035
1041
0
-3.28(-0.31%)
Oct 11, 2011
1050
1057
1038
1044
0
-9.22(-0.88%)
Oct 10, 2011
1030
1055
1033
1053
0
+32.06(+3.14%)
Oct 07, 2011
1056
1063
1019
1021
0
-34.87(-3.30%)
Oct 06, 2011
1047
1058
1042
1056
0
+23.03(+2.23%)
Oct 05, 2011
1040
1044
999.91
1033
0
-4.05(-0.39%)
Oct 04, 2011
1004
1039
962.03
1037
0
+2.72(+0.26%)
Oct 03, 2011
1097
1099
1032
1035
0
-55.59(-5.10%)
Sep 30, 2011
1093
1109
1088
1090
0
-7.03(-0.64%)
Sep 29, 2011
1106
1110
1087
1097
0
+2.82(+0.26%)
Sep 28, 2011
1101
1113
1092
1094
0
-33.21(-2.95%)
Sep 27, 2011
1142
1146
1121
1128
0
-4.84(-0.43%)
Sep 26, 2011
1140
1144
1124
1132
0
+1.84(+0.16%)
Sep 23, 2011
1130
1146
1124
1131
0
-3.01(-0.27%)
Sep 22, 2011
1128
1157
1122
1134
0
-5.32(-0.47%)
Sep 21, 2011
1166
1177
1138
1139
0
-37.79(-3.21%)
Sep 20, 2011
1186
1192
1174
1177
0
-7.20(-0.61%)
Sep 19, 2011
1166
1191
1167
1184
0
+6.76(+0.57%)
Sep 16, 2011
1175
1181
1169
1177
0
+3.37(+0.29%)
Sep 15, 2011
1179
1182
1168
1174
0
+0.36(+0.03%)
Sep 14, 2011
1170
1180
1161
1173
0
+6.51(+0.56%)
Sep 13, 2011
1163
1171
1152
1167
0
+1.98(+0.17%)
Sep 12, 2011
1145
1167
1142
1165
0
+6.62(+0.57%)
Sep 09, 2011
1139
1167
1140
1158
0
+10.29(+0.90%)
Sep 08, 2011
1154
1167
1146
1148
0
-5.87(-0.51%)
Sep 07, 2011
1158
1164
1137
1154
0
+1.77(+0.15%)
Sep 06, 2011
1122
1154
1119
1152
0
+9.02(+0.79%)
Sep 02, 2011
1143
1143
1143
0
-4.76(-0.41%)
Sep 01, 2011
1182
1190
1145
1148
0
-48.34(-4.04%)
Aug 31, 2011
1197
1202
1184
1196
0
+4.30(+0.36%)
Aug 30, 2011
1166
1201
1166
1192
0
+17.61(+1.50%)
Aug 29, 2011
1169
1184
1160
1174
0
+14.11(+1.22%)
Aug 26, 2011
1143
1170
1137
1160
0
+18.67(+1.64%)
Aug 25, 2011
1178
1181
1136
1141
0
-39.36(-3.33%)
Aug 24, 2011
1183
1196
1166
1181
0
-16.21(-1.35%)
Aug 23, 2011
1176
1199
1169
1197
0
+14.45(+1.22%)
Aug 22, 2011
1185
1191
1163
1183
0
+14.95(+1.28%)
Aug 19, 2011
1171
1193
1162
1168
0
-17.32(-1.46%)
Aug 18, 2011
1181
1207
1173
1185
0
-23.69(-1.96%)
Aug 17, 2011
1205
1218
1201
1209
0
+4.83(+0.40%)
Aug 16, 2011
1199
1214
1194
1204
0
-7.96(-0.66%)
Aug 15, 2011
1195
1215
1190
1212
0
+27.87(+2.35%)
Aug 12, 2011
1195
1202
1176
1184
0
+1.31(+0.11%)
Aug 11, 2011
1160
1199
1161
1183
0
+30.31(+2.63%)
Aug 10, 2011
1156
1192
1142
1152
0
-29.34(-2.48%)
Aug 09, 2011
1097
1186
1072
1182
0
+103.80(+9.63%)
Aug 08, 2011
1096
1139
1074
1078
0
-79.05(-6.83%)
Aug 05, 2011
1167
1182
1122
1157
0
-4.90(-0.42%)
Aug 04, 2011
1190
1199
1159
1162
0
-37.88(-3.16%)
Aug 03, 2011
1172
1203
1167
1200
0
+25.30(+2.15%)
Aug 02, 2011
1187
1199
1170
1174
0
-13.66(-1.15%)
Aug 01, 2011
1155
1207
1169
1188
0
+37.81(+3.29%)
Jul 29, 2011
1169
1176
1011
1150
0
-24.57(-2.09%)
Jul 28, 2011
1176
1189
1168
1175
0
-0.66(-0.06%)
Jul 27, 2011
1189
1199
1174
1175
0
-23.44(-1.96%)
Jul 26, 2011
1193
1208
1188
1199
0
-0.24(-0.02%)
Jul 25, 2011
1208
1221
1196
1199
0
-25.47(-2.08%)
Jul 22, 2011
1213
1228
1218
1225
0
+6.52(+0.54%)
Jul 21, 2011
1225
1230
1214
1218
0
-3.29(-0.27%)
Jul 20, 2011
1214
1226
1214
1221
0
+3.50(+0.29%)
Jul 19, 2011
1201
1219
1206
1218
0
+12.72(+1.06%)
Jul 18, 2011
1213
1216
1202
1205
0
-9.92(-0.82%)
Jul 15, 2011
1205
1218
1203
1215
0
+2.86(+0.24%)
Jul 14, 2011
1222
1233
1210
1212
0
-13.59(-1.11%)
Jul 13, 2011
1227
1237
1221
1226
0
+5.48(+0.45%)
Jul 12, 2011
1221
1234
1213
1220
0
-22.36(-1.80%)
Jul 11, 2011
1245
1258
1241
1243
0
-12.20(-0.97%)
Jul 08, 2011
1242
1259
1246
1255
0
-0.17(-0.01%)
Jul 07, 2011
1241
1259
1246
1255
0
+7.60(+0.61%)
Jul 06, 2011
1234
1254
1236
1247
0
+5.49(+0.44%)
Jul 05, 2011
1238
1250
1231
1242
0
+4.39(+0.35%)
Jul 01, 2011
1238
1238
1238
0
+11.77(+0.96%)
Jun 30, 2011
1226
1232
1222
1226
0
+3.74(+0.31%)
Jun 29, 2011
1221
1229
1217
1222
0
+6.08(+0.50%)
Jun 28, 2011
1218
1230
1211
1216
0
-33.22(-2.66%)
Jun 27, 2011
1251
1255
1243
1249
0
-0.30(-0.02%)
Jun 24, 2011
1253
1257
1241
1249
0
+0.57(+0.05%)
Jun 23, 2011
1239
1256
1236
1249
0
-2.21(-0.18%)
Jun 22, 2011
1242
1260
1247
1251
0
+5.79(+0.46%)
Jun 21, 2011
1248
1254
1240
1245
0
+3.28(+0.26%)
Jun 20, 2011
1240
1244
1238
1242
0
+7.56(+0.61%)
Jun 17, 2011
1241
1244
1230
1234
0
-2.97(-0.24%)
Jun 16, 2011
1237
1243
1228
1237
0
+1.89(+0.15%)
Jun 15, 2011
1236
1246
1228
1236
0
-4.23(-0.34%)
Jun 14, 2011
1234
1243
1232
1240
0
+9.98(+0.81%)
Jun 13, 2011
1219
1235
1220
1230
0
+7.47(+0.61%)
Jun 10, 2011
1234
1237
1221
1222
0
-15.22(-1.23%)
Jun 09, 2011
1247
1250
1231
1238
0
-8.12(-0.65%)
Jun 08, 2011
1238
1252
1234
1246
0
+5.68(+0.46%)
Jun 07, 2011
1240
1248
1235
1240
0
+3.51(+0.28%)
Jun 06, 2011
1240
1246
1233
1236
0
-1.42(-0.11%)
Jun 03, 2011
1233
1244
1231
1238
0
+5.39(+0.44%)
May 24, 2011
1226
1238
1228
1233
0
+0.82(+0.07%)
May 23, 2011
1230
1238
1226
1232
0
-1.96(-0.16%)
May 20, 2011
1231
1239
1228
1234
0
+1.77(+0.14%)
May 19, 2011
1229
1237
1226
1232
0
+4.78(+0.39%)
May 18, 2011
1217
1229
1218
1227
0
+5.56(+0.46%)
May 17, 2011
1217
1227
1213
1222
0
+3.61(+0.30%)
May 16, 2011
1206
1227
1209
1218
0
-0.19(-0.02%)
May 13, 2011
1229
1231
1217
1218
0
-10.10(-0.82%)
May 12, 2011
1230
1235
1221
1228
0
-2.14(-0.17%)
May 11, 2011
1234
1237
1225
1230
0
-5.41(-0.44%)
May 10, 2011
1241
1245
1230
1236
0
-2.47(-0.20%)
May 09, 2011
1233
1242
1228
1238
0
+5.54(+0.45%)
May 06, 2011
1240
1243
1228
1233
0
-3.38(-0.27%)
May 05, 2011
1236
1245
1229
1236
0
+4.66(+0.38%)
May 04, 2011
1230
1235
1221
1231
0
+1.57(+0.13%)
May 03, 2011
1230
1238
1222
1230
0
+1.93(+0.16%)
May 02, 2011
1226
1230
1224
1228
0
+2.14(+0.17%)
Apr 29, 2011
1221
1228
1214
1226
0
+6.27(+0.51%)
Apr 28, 2011
1217
1223
1212
1220
0
+4.74(+0.39%)
Apr 27, 2011
1210
1216
1205
1215
0
+5.43(+0.45%)
Apr 26, 2011
1203
1214
1200
1209
0
+8.74(+0.73%)
Apr 25, 2011
1195
1203
1192
1201
0
+3.13(+0.26%)
Apr 21, 2011
1193
1201
1187
1197
0
+7.62(+0.64%)
Apr 20, 2011
1189
1194
1182
1190
0
+4.35(+0.37%)
Apr 19, 2011
1187
1191
1178
1186
0
+0.52(+0.04%)
Apr 18, 2011
1191
1194
1179
1185
0
-5.91(-0.50%)
Apr 15, 2011
1193
1196
1186
1191
0
-3.24(-0.27%)
Apr 14, 2011
1181
1196
1179
1194
0
+12.51(+1.06%)
Apr 13, 2011
1180
1190
1176
1182
0
+4.93(+0.42%)
Apr 12, 2011
1188
1194
1175
1177
0
-12.36(-1.04%)
Apr 11, 2011
1186
1197
1179
1189
0
+5.10(+0.43%)
Apr 08, 2011
1197
1198
1178
1184
0
-12.02(-1.01%)
Apr 07, 2011
1204
1207
1190
1196
0
-14.76(-1.22%)
Apr 06, 2011
1209
1217
1204
1211
0
+4.49(+0.37%)
Apr 05, 2011
1209
1216
1204
1206
0
-2.80(-0.23%)
Apr 04, 2011
1206
1212
1201
1209
0
+2.56(+0.21%)
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.