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
Technical & System Software Sector
(CIX:
MSECTOR822
)
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 31, 2011
2073
2099
2059
2071
0
+14.02(+0.68%)
Mar 30, 2011
2055
2067
2039
2057
0
+10.10(+0.49%)
Mar 29, 2011
2032
2057
2023
2047
0
+24.50(+1.21%)
Mar 28, 2011
2038
2048
2017
2023
0
-9.75(-0.48%)
Mar 25, 2011
2048
2067
2019
2032
0
+12.75(+0.63%)
Mar 24, 2011
1978
2030
1972
2020
0
+61.15(+3.12%)
Mar 23, 2011
1950
1968
1930
1959
0
+23.90(+1.24%)
Mar 22, 2011
1947
1958
1924
1935
0
-5.99(-0.31%)
Mar 21, 2011
1938
1952
1918
1941
0
+40.74(+2.14%)
Mar 18, 2011
1918
1930
1890
1900
0
-5.71(-0.30%)
Mar 17, 2011
1932
1937
1899
1906
0
+1.62(+0.09%)
Mar 16, 2011
1934
1954
1893
1904
0
-33.51(-1.73%)
Mar 15, 2011
1919
1953
1907
1938
0
-37.13(-1.88%)
Mar 14, 2011
1975
2002
1956
1975
0
-6.39(-0.32%)
Mar 11, 2011
1963
1994
1955
1981
0
+9.49(+0.48%)
Mar 10, 2011
1989
1998
1951
1972
0
-46.31(-2.29%)
Mar 09, 2011
2014
2033
1997
2018
0
-2.44(-0.12%)
Mar 08, 2011
1996
2036
1989
2020
0
+42.20(+2.13%)
Mar 07, 2011
2016
2026
1963
1978
0
-33.11(-1.65%)
Mar 04, 2011
2020
2029
1992
2011
0
-12.77(-0.63%)
Mar 03, 2011
2001
2037
1997
2024
0
+41.78(+2.11%)
Mar 02, 2011
1967
2005
1960
1982
0
+9.50(+0.48%)
Mar 01, 2011
2021
2028
1963
1973
0
-25.42(-1.27%)
Feb 28, 2011
2015
2023
1983
1998
0
-13.01(-0.65%)
Feb 25, 2011
1991
2028
1975
2011
0
+40.55(+2.06%)
Feb 24, 2011
1960
1991
1936
1971
0
-10.78(-0.54%)
Feb 23, 2011
2024
2030
1965
1981
0
-54.22(-2.66%)
Feb 22, 2011
2073
2087
2027
2036
0
-58.08(-2.77%)
Feb 18, 2011
2094
2094
2094
0
-5.09(-0.24%)
Feb 17, 2011
2083
2109
2069
2099
0
+11.31(+0.54%)
Feb 16, 2011
2072
2102
2060
2087
0
+18.99(+0.92%)
Feb 15, 2011
2063
2085
2050
2068
0
-2.27(-0.11%)
Feb 14, 2011
2054
2085
2051
2071
0
+22.10(+1.08%)
Feb 11, 2011
2038
2058
2028
2049
0
-3.00(-0.15%)
Feb 10, 2011
2026
2066
2018
2052
0
+4.40(+0.21%)
Feb 09, 2011
2062
2074
2033
2047
0
-19.64(-0.95%)
Feb 08, 2011
2060
2077
2042
2067
0
+0.57(+0.03%)
Feb 07, 2011
2055
2083
2043
2066
0
+19.98(+0.98%)
Feb 04, 2011
2037
2058
2023
2046
0
-4.22(-0.21%)
Feb 03, 2011
2044
2064
2024
2051
0
+7.57(+0.37%)
Feb 02, 2011
2022
2063
2012
2043
0
+8.73(+0.43%)
Feb 01, 2011
2007
2045
2000
2034
0
+39.23(+1.97%)
Jan 31, 2011
1983
2006
1973
1995
0
+12.01(+0.61%)
Jan 28, 2011
2034
2051
1972
1983
0
-52.41(-2.57%)
Jan 27, 2011
2037
2052
2017
2035
0
-6.50(-0.32%)
Jan 26, 2011
2018
2054
2007
2042
0
+29.04(+1.44%)
Jan 25, 2011
2024
2035
1987
2013
0
-28.96(-1.42%)
Jan 24, 2011
2049
2066
2025
2042
0
+3.97(+0.19%)
Jan 21, 2011
2054
2077
2029
2038
0
-3.48(-0.17%)
Jan 20, 2011
2060
2077
2021
2041
0
-30.61(-1.48%)
Jan 19, 2011
2090
2110
2060
2072
0
-22.63(-1.08%)
Jan 18, 2011
2103
2129
2073
2095
0
+14.03(+0.67%)
Jan 14, 2011
2081
2081
2081
0
+0.80(+0.04%)
Jan 13, 2011
2078
2099
2053
2080
0
-62.80(-2.93%)
Jan 12, 2011
2129
2158
2103
2143
0
+20.36(+0.96%)
Jan 11, 2011
2118
2139
2103
2122
0
-1.30(-0.06%)
Jan 10, 2011
2104
2141
2093
2123
0
+4.10(+0.19%)
Jan 07, 2011
2128
2138
2093
2119
0
-26.35(-1.23%)
Jan 06, 2011
2138
2158
2128
2146
0
+2.32(+0.11%)
Jan 05, 2011
2117
2156
2101
2143
0
+31.68(+1.50%)
Jan 04, 2011
2129
2135
2084
2112
0
-16.73(-0.79%)
Jan 03, 2011
2105
2147
2103
2128
0
+42.51(+2.04%)
Dec 31, 2010
2098
2108
2079
2086
0
-16.56(-0.79%)
Dec 30, 2010
2099
2120
2094
2103
0
+3.66(+0.17%)
Dec 29, 2010
2092
2112
2084
2099
0
+10.86(+0.52%)
Dec 28, 2010
2096
2104
2079
2088
0
-5.54(-0.26%)
Dec 27, 2010
2076
2103
2060
2094
0
+8.36(+0.40%)
Dec 23, 2010
2077
2094
2071
2085
0
+6.32(+0.30%)
Dec 22, 2010
2076
2088
2064
2079
0
+0.12(+0.01%)
Dec 21, 2010
2073
2090
2060
2079
0
+9.17(+0.44%)
Dec 20, 2010
2074
2086
2047
2070
0
-1.41(-0.07%)
Dec 17, 2010
2059
2082
2049
2071
0
+8.19(+0.40%)
Dec 16, 2010
2030
2066
2016
2063
0
+40.90(+2.02%)
Dec 15, 2010
2022
2047
2005
2022
0
-6.33(-0.31%)
Dec 14, 2010
2017
2048
2003
2028
0
+14.63(+0.73%)
Dec 10, 2010
2004
2022
1991
2014
0
+17.82(+0.89%)
Dec 09, 2010
2004
2013
1985
1996
0
-5.89(-0.29%)
Dec 08, 2010
1988
2011
1979
2002
0
+10.02(+0.50%)
Dec 07, 2010
2008
2020
1986
1992
0
+5.69(+0.29%)
Dec 06, 2010
1984
2002
1970
1986
0
+1.78(+0.09%)
Dec 03, 2010
1965
1993
1958
1984
0
+12.07(+0.61%)
Dec 02, 2010
1940
1978
1930
1972
0
+29.89(+1.54%)
Dec 01, 2010
1919
1953
1912
1942
0
+53.73(+2.85%)
Nov 30, 2010
1872
1897
1861
1888
0
-7.29(-0.38%)
Nov 29, 2010
1893
1905
1866
1896
0
-10.29(-0.54%)
Nov 26, 2010
1893
1919
1886
1906
0
-3.02(-0.16%)
Nov 24, 2010
1883
1909
1909
1909
0
+40.30(+2.16%)
Nov 23, 2010
1878
1890
1851
1869
0
-37.34(-1.96%)
Nov 22, 2010
1883
1912
1868
1906
0
+29.18(+1.55%)
Nov 19, 2010
1878
1894
1857
1877
0
-16.05(-0.85%)
Nov 18, 2010
1874
1907
1871
1893
0
+49.41(+2.68%)
Nov 17, 2010
1843
1863
1828
1844
0
+0.40(+0.02%)
Nov 16, 2010
1866
1879
1829
1843
0
-43.98(-2.33%)
Nov 15, 2010
1903
1916
1880
1887
0
-6.41(-0.34%)
Nov 12, 2010
1910
1928
1880
1894
0
-34.81(-1.81%)
Nov 11, 2010
1918
1942
1894
1928
0
-13.01(-0.67%)
Nov 10, 2010
1929
1956
1910
1941
0
+26.58(+1.39%)
Nov 09, 2010
1932
1948
1905
1915
0
-8.16(-0.42%)
Nov 08, 2010
1921
1941
1906
1923
0
-7.19(-0.37%)
Nov 05, 2010
1938
1946
1918
1930
0
-5.97(-0.31%)
Nov 04, 2010
1936
1954
1919
1936
0
+25.87(+1.35%)
Nov 03, 2010
1902
1916
1883
1910
0
+9.18(+0.48%)
Nov 02, 2010
1892
1913
1890
1901
0
+19.28(+1.02%)
Nov 01, 2010
1900
1912
1867
1882
0
-12.41(-0.66%)
Oct 29, 2010
1874
1904
1870
1894
0
+15.18(+0.81%)
Oct 28, 2010
1888
1901
1864
1879
0
+1.19(+0.06%)
Oct 27, 2010
1869
1889
1850
1878
0
-9.17(-0.49%)
Oct 25, 2010
1888
1907
1871
1887
0
+5.10(+0.27%)
Oct 22, 2010
1867
1889
1857
1882
0
+20.63(+1.11%)
Oct 21, 2010
1857
1878
1837
1861
0
+17.45(+0.95%)
Oct 20, 2010
1833
1857
1827
1844
0
+19.15(+1.05%)
Oct 19, 2010
1833
1850
1806
1825
0
-57.63(-3.06%)
Oct 18, 2010
1888
1898
1859
1882
0
+2.26(+0.12%)
Oct 15, 2010
1913
1924
1865
1880
0
-37.50(-1.96%)
Oct 14, 2010
1924
1944
1903
1918
0
+1.56(+0.08%)
Oct 13, 2010
1893
1926
1886
1916
0
+46.06(+2.46%)
Oct 12, 2010
1844
1876
1832
1870
0
+35.44(+1.93%)
Oct 11, 2010
1844
1862
1823
1834
0
-14.46(-0.78%)
Oct 08, 2010
1846
1859
1819
1849
0
+11.96(+0.65%)
Oct 07, 2010
1837
1850
1813
1837
0
+1.82(+0.10%)
Oct 06, 2010
1876
1887
1822
1835
0
-49.97(-2.65%)
Oct 05, 2010
1860
1893
1854
1885
0
+42.34(+2.30%)
Oct 04, 2010
1871
1879
1827
1843
0
-41.22(-2.19%)
Oct 01, 2010
1862
1899
1853
1884
0
+45.21(+2.46%)
Sep 30, 2010
1844
1869
1824
1839
0
-18.46(-0.99%)
Sep 29, 2010
1846
1874
1843
1857
0
-2.79(-0.15%)
Sep 28, 2010
1836
1875
1827
1860
0
+18.16(+0.99%)
Sep 27, 2010
1835
1864
1836
1842
0
-12.91(-0.70%)
Sep 24, 2010
1820
1865
1830
1855
0
+45.06(+2.49%)
Sep 23, 2010
1797
1837
1804
1810
0
-12.75(-0.70%)
Sep 22, 2010
1822
1851
1810
1822
0
-17.91(-0.97%)
Sep 21, 2010
1849
1869
1827
1840
0
-13.79(-0.74%)
Sep 20, 2010
1814
1859
1818
1854
0
+34.84(+1.91%)
Sep 17, 2010
1802
1830
1804
1819
0
+6.18(+0.34%)
Sep 15, 2010
1800
1831
1794
1813
0
-1.14(-0.06%)
Sep 14, 2010
1779
1829
1789
1814
0
+14.98(+0.83%)
Sep 13, 2010
1750
1808
1761
1799
0
+48.50(+2.77%)
Sep 10, 2010
1731
1763
1735
1751
0
+9.76(+0.56%)
Sep 09, 2010
1732
1757
1732
1741
0
+7.05(+0.41%)
Sep 08, 2010
1711
1749
1719
1734
0
+20.82(+1.22%)
Sep 07, 2010
1709
1731
1707
1713
0
-7.65(-0.44%)
Sep 03, 2010
1721
1721
1721
0
+24.76(+1.46%)
Sep 02, 2010
1661
1704
1671
1696
0
+10.06(+0.60%)
Sep 01, 2010
1644
1691
1655
1686
0
+60.01(+3.69%)
Aug 31, 2010
1610
1640
1606
1626
0
-1.21(-0.07%)
Aug 30, 2010
1627
1656
1625
1627
0
-24.18(-1.46%)
Aug 27, 2010
1629
1659
1608
1651
0
+19.61(+1.20%)
Aug 26, 2010
1630
1660
1628
1632
0
-8.86(-0.54%)
Aug 25, 2010
1612
1650
1614
1641
0
+1.29(+0.08%)
Aug 24, 2010
1633
1657
1622
1639
0
-22.78(-1.37%)
Aug 23, 2010
1669
1699
1658
1662
0
-14.34(-0.86%)
Aug 20, 2010
1638
1683
1646
1676
0
+18.37(+1.11%)
Aug 19, 2010
1654
1686
1649
1658
0
-18.70(-1.12%)
Aug 18, 2010
1647
1687
1651
1677
0
+13.49(+0.81%)
Aug 17, 2010
1645
1683
1647
1663
0
+18.05(+1.10%)
Aug 16, 2010
1609
1656
1616
1645
0
+6.95(+0.42%)
Aug 13, 2010
1625
1661
1627
1638
0
+2.44(+0.15%)
Aug 12, 2010
1612
1649
1611
1636
0
-24.30(-1.46%)
Aug 11, 2010
1673
1693
1648
1660
0
-58.94(-3.43%)
Aug 10, 2010
1699
1732
1696
1719
0
-14.43(-0.83%)
Aug 09, 2010
1712
1742
1721
1734
0
+14.01(+0.81%)
Aug 06, 2010
1702
1730
1687
1720
0
-14.66(-0.85%)
Aug 05, 2010
1729
1755
1721
1734
0
-29.43(-1.67%)
Aug 04, 2010
1728
1770
1735
1764
0
+28.07(+1.62%)
Aug 03, 2010
1717
1747
1709
1736
0
+12.16(+0.71%)
Aug 02, 2010
1700
1736
1701
1723
0
+34.26(+2.03%)
Jul 30, 2010
1655
1698
1650
1689
0
+7.49(+0.45%)
Jul 29, 2010
1669
1702
1656
1682
0
+2.22(+0.13%)
Jul 28, 2010
1677
1707
1668
1679
0
-22.30(-1.31%)
Jul 27, 2010
1693
1717
1685
1702
0
+0.64(+0.04%)
Jul 26, 2010
1672
1706
1674
1701
0
+15.86(+0.94%)
Jul 23, 2010
1637
1688
1642
1685
0
+23.33(+1.40%)
Jul 22, 2010
1609
1670
1617
1662
0
+56.98(+3.55%)
Jul 21, 2010
1621
1643
1596
1605
0
-16.78(-1.03%)
Jul 20, 2010
1566
1624
1568
1622
0
+12.80(+0.80%)
Jul 19, 2010
1587
1618
1589
1609
0
+12.27(+0.77%)
Jul 16, 2010
1616
1639
1592
1597
0
-42.28(-2.58%)
Jul 15, 2010
1626
1647
1620
1639
0
-1.15(-0.07%)
Jul 14, 2010
1619
1653
1621
1640
0
+7.49(+0.46%)
Jul 13, 2010
1614
1651
1603
1633
0
-24.23(-1.46%)
Jul 12, 2010
1629
1667
1633
1657
0
+8.70(+0.53%)
Jul 09, 2010
1611
1653
1621
1648
0
+20.92(+1.29%)
Jul 08, 2010
1614
1643
1610
1627
0
+10.80(+0.67%)
Jul 07, 2010
1566
1621
1568
1616
0
+48.58(+3.10%)
Jul 06, 2010
1568
1603
1554
1568
0
+8.54(+0.55%)
Jul 02, 2010
1552
1575
1539
1559
0
-4.82(-0.31%)
Jul 01, 2010
1567
1592
1539
1564
0
-12.50(-0.79%)
Jun 30, 2010
1576
1608
1570
1577
0
-13.24(-0.83%)
Jun 29, 2010
1613
1633
1579
1590
0
-70.13(-4.22%)
Jun 25, 2010
1636
1670
1629
1660
0
+19.63(+1.20%)
Jun 24, 2010
1645
1672
1635
1640
0
-28.33(-1.70%)
Jun 23, 2010
1660
1687
1651
1669
0
-1.50(-0.09%)
Jun 22, 2010
1680
1716
1668
1670
0
-27.72(-1.63%)
Jun 21, 2010
1709
1736
1690
1698
0
-8.96(-0.52%)
Jun 18, 2010
1681
1718
1692
1707
0
+6.47(+0.38%)
Jun 17, 2010
1687
1716
1682
1700
0
-1.00(-0.06%)
Jun 16, 2010
1660
1709
1669
1701
0
+14.23(+0.84%)
Jun 15, 2010
1637
1693
1646
1687
0
+39.94(+2.42%)
Jun 14, 2010
1629
1673
1633
1647
0
+21.89(+1.35%)
Jun 11, 2010
1587
1629
1583
1625
0
+18.08(+1.12%)
Jun 10, 2010
1570
1609
1572
1607
0
+45.54(+2.92%)
Jun 09, 2010
1551
1598
1553
1562
0
+0.03(+0.00%)
Jun 08, 2010
1557
1577
1529
1562
0
+4.12(+0.26%)
Jun 07, 2010
1575
1605
1553
1558
0
-36.32(-2.28%)
Jun 04, 2010
1594
1635
1585
1594
0
-41.18(-2.52%)
Jun 03, 2010
1608
1651
1605
1635
0
+21.02(+1.30%)
Jun 02, 2010
1565
1616
1559
1614
0
+39.10(+2.48%)
Jun 01, 2010
1573
1615
1570
1575
0
-28.61(-1.78%)
May 28, 2010
1604
1604
1604
0
-15.51(-0.96%)
May 27, 2010
1573
1621
1580
1619
0
+56.02(+3.58%)
May 26, 2010
1551
1599
1543
1563
0
+13.66(+0.88%)
May 25, 2010
1497
1552
1487
1549
0
-4.87(-0.31%)
May 24, 2010
1543
1579
1542
1554
0
-10.03(-0.64%)
May 21, 2010
1506
1570
1494
1564
0
+33.94(+2.22%)
May 20, 2010
1513
1572
1520
1530
0
-54.77(-3.46%)
May 19, 2010
1574
1608
1565
1585
0
-11.50(-0.72%)
May 18, 2010
1608
1638
1588
1597
0
-16.81(-1.04%)
May 17, 2010
1591
1625
1573
1613
0
+3.77(+0.23%)
May 14, 2010
1623
1644
1588
1610
0
-50.27(-3.03%)
May 13, 2010
1651
1690
1650
1660
0
-2.81(-0.17%)
May 12, 2010
1621
1665
1625
1663
0
+30.69(+1.88%)
May 11, 2010
1647
1658
1617
1632
0
-17.18(-1.04%)
May 10, 2010
1620
1654
1615
1649
0
+91.80(+5.89%)
May 07, 2010
1572
1596
1520
1557
0
-27.85(-1.76%)
May 06, 2010
1619
1646
1504
1585
0
-46.34(-2.84%)
May 05, 2010
1632
1657
1615
1632
0
-14.45(-0.88%)
May 04, 2010
1674
1688
1626
1646
0
-56.60(-3.32%)
May 03, 2010
1672
1709
1674
1703
0
+26.36(+1.57%)
Apr 30, 2010
1698
1716
1670
1676
0
-26.25(-1.54%)
Apr 29, 2010
1687
1713
1675
1703
0
+17.36(+1.03%)
Apr 28, 2010
1676
1700
1666
1685
0
-1.90(-0.11%)
Apr 27, 2010
1715
1734
1682
1687
0
-43.06(-2.49%)
Apr 26, 2010
1710
1740
1712
1730
0
+10.93(+0.64%)
Apr 23, 2010
1707
1729
1695
1719
0
+3.91(+0.23%)
Apr 22, 2010
1675
1720
1668
1715
0
+19.05(+1.12%)
Apr 21, 2010
1679
1705
1671
1696
0
+7.39(+0.44%)
Apr 20, 2010
1659
1693
1657
1689
0
+20.35(+1.22%)
Apr 19, 2010
1658
1682
1645
1669
0
-8.66(-0.52%)
Apr 16, 2010
1676
1696
1665
1677
0
-13.10(-0.78%)
Apr 15, 2010
1682
1701
1679
1690
0
-1.69(-0.10%)
Apr 14, 2010
1688
1705
1678
1692
0
+1.31(+0.08%)
Apr 13, 2010
1667
1704
1663
1691
0
+22.31(+1.34%)
Apr 12, 2010
1641
1678
1645
1668
0
+16.60(+1.01%)
Apr 09, 2010
1628
1654
1628
1652
0
+16.39(+1.00%)
Apr 08, 2010
1614
1641
1610
1635
0
+8.98(+0.55%)
Apr 07, 2010
1647
1655
1617
1626
0
-23.26(-1.41%)
Apr 06, 2010
1626
1660
1622
1650
0
+5.73(+0.35%)
Apr 05, 2010
1608
1650
1611
1644
0
+32.81(+2.04%)
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.