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
Security Software & Services Sector
(CIX:
MSECTOR823
)
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 29, 2011
1717
1730
1706
1710
0
-1.50(-0.09%)
Apr 28, 2011
1699
1724
1689
1712
0
+12.21(+0.72%)
Apr 27, 2011
1693
1705
1679
1699
0
+13.77(+0.82%)
Apr 26, 2011
1684
1699
1664
1686
0
+6.94(+0.41%)
Apr 25, 2011
1683
1687
1668
1679
0
+2.79(+0.17%)
Apr 21, 2011
1681
1689
1668
1676
0
-0.28(-0.02%)
Apr 20, 2011
1665
1689
1659
1676
0
+32.30(+1.96%)
Apr 19, 2011
1658
1666
1637
1644
0
-11.68(-0.71%)
Apr 18, 2011
1667
1675
1644
1656
0
-31.81(-1.89%)
Apr 15, 2011
1676
1696
1648
1687
0
+8.75(+0.52%)
Apr 14, 2011
1639
1694
1617
1679
0
+31.52(+1.91%)
Apr 13, 2011
1639
1697
1631
1647
0
+13.84(+0.85%)
Apr 12, 2011
1645
1651
1621
1633
0
-16.90(-1.02%)
Apr 11, 2011
1655
1676
1636
1650
0
-1.74(-0.11%)
Apr 08, 2011
1664
1680
1645
1652
0
-8.90(-0.54%)
Apr 07, 2011
1665
1689
1652
1661
0
-7.17(-0.43%)
Apr 06, 2011
1675
1685
1655
1668
0
-1.36(-0.08%)
Apr 05, 2011
1675
1681
1660
1669
0
-9.32(-0.56%)
Apr 04, 2011
1672
1690
1662
1679
0
+5.56(+0.33%)
Apr 01, 2011
1660
1689
1650
1673
0
+22.18(+1.34%)
Mar 31, 2011
1639
1664
1629
1651
0
+11.59(+0.71%)
Mar 30, 2011
1640
1652
1624
1639
0
+13.66(+0.84%)
Mar 29, 2011
1587
1638
1580
1626
0
+32.78(+2.06%)
Mar 28, 2011
1594
1610
1588
1593
0
-0.98(-0.06%)
Mar 25, 2011
1584
1612
1579
1594
0
+12.11(+0.77%)
Mar 24, 2011
1580
1594
1566
1582
0
+13.31(+0.85%)
Mar 23, 2011
1573
1580
1549
1568
0
-4.60(-0.29%)
Mar 22, 2011
1570
1580
1562
1573
0
+3.66(+0.23%)
Mar 21, 2011
1572
1585
1553
1569
0
+22.61(+1.46%)
Mar 18, 2011
1551
1564
1531
1547
0
+10.10(+0.66%)
Mar 17, 2011
1556
1564
1527
1537
0
-3.40(-0.22%)
Mar 16, 2011
1563
1581
1529
1540
0
-29.51(-1.88%)
Mar 15, 2011
1529
1579
1519
1570
0
+2.94(+0.19%)
Mar 14, 2011
1552
1574
1538
1567
0
-0.29(-0.02%)
Mar 11, 2011
1542
1579
1529
1567
0
+14.99(+0.97%)
Mar 10, 2011
1554
1568
1525
1552
0
-21.66(-1.38%)
Mar 09, 2011
1570
1584
1555
1574
0
-2.47(-0.16%)
Mar 08, 2011
1559
1592
1550
1576
0
+38.25(+2.49%)
Mar 07, 2011
1567
1577
1533
1538
0
-19.45(-1.25%)
Mar 04, 2011
1567
1572
1550
1557
0
-13.10(-0.83%)
Mar 03, 2011
1549
1576
1548
1570
0
+29.61(+1.92%)
Mar 02, 2011
1024
1549
1526
1541
0
+0.73(+0.05%)
Mar 01, 2011
1057
1570
1538
1540
0
-23.44(-1.50%)
Feb 28, 2011
1566
1573
1552
1564
0
-0.95(-0.06%)
Feb 25, 2011
1551
1567
1548
1564
0
+15.15(+0.98%)
Feb 24, 2011
1527
1555
1526
1549
0
+15.89(+1.04%)
Feb 23, 2011
1552
1553
1520
1533
0
-21.42(-1.38%)
Feb 22, 2011
1577
1586
1552
1555
0
-36.35(-2.28%)
Feb 18, 2011
1591
1591
1591
0
+19.64(+1.25%)
Feb 17, 2011
1571
1579
1567
1572
0
-0.66(-0.04%)
Feb 16, 2011
1564
1576
1556
1572
0
+12.17(+0.78%)
Feb 15, 2011
1555
1566
1548
1560
0
-0.43(-0.03%)
Feb 14, 2011
1562
1574
1556
1560
0
-1.79(-0.11%)
Feb 11, 2011
1562
1570
1552
1562
0
-4.20(-0.27%)
Feb 10, 2011
1539
1571
1534
1566
0
+19.58(+1.27%)
Feb 09, 2011
1526
1556
1523
1547
0
+19.84(+1.30%)
Feb 08, 2011
1520
1531
1514
1527
0
+7.23(+0.48%)
Feb 07, 2011
1499
1524
1495
1520
0
+21.66(+1.45%)
Feb 04, 2011
1507
1510
1489
1498
0
-8.96(-0.59%)
Feb 03, 2011
1511
1520
1502
1507
0
-7.82(-0.52%)
Feb 02, 2011
1513
1528
1507
1515
0
-0.06(-0.00%)
Feb 01, 2011
1496
1523
1492
1515
0
+28.08(+1.89%)
Jan 31, 2011
1482
1517
1469
1487
0
-6.42(-0.43%)
Jan 28, 2011
1501
1516
1481
1493
0
-7.39(-0.49%)
Jan 27, 2011
1482
1505
1480
1501
0
+20.30(+1.37%)
Jan 26, 2011
1477
1497
1473
1480
0
+1.53(+0.10%)
Jan 25, 2011
1478
1484
1468
1479
0
-3.75(-0.25%)
Jan 24, 2011
1466
1489
1455
1483
0
+14.43(+0.98%)
Jan 21, 2011
1488
1492
1461
1468
0
-13.26(-0.90%)
Jan 20, 2011
1487
1493
1467
1481
0
-8.77(-0.59%)
Jan 19, 2011
1491
1503
1482
1490
0
-5.07(-0.34%)
Jan 18, 2011
1496
1504
1484
1495
0
+0.89(+0.06%)
Jan 14, 2011
1494
1494
1494
0
+14.82(+1.00%)
Jan 13, 2011
1480
1486
1474
1480
0
+0.26(+0.02%)
Jan 12, 2011
1479
1489
1464
1479
0
+2.21(+0.15%)
Jan 11, 2011
1475
1485
1470
1477
0
+1.10(+0.07%)
Jan 10, 2011
1466
1484
1446
1476
0
-13.41(-0.90%)
Jan 07, 2011
1493
1509
1477
1489
0
-14.55(-0.97%)
Jan 06, 2011
1507
1525
1491
1504
0
-16.91(-1.11%)
Jan 05, 2011
1479
1530
1486
1521
0
+28.29(+1.90%)
Jan 04, 2011
1486
1504
1482
1493
0
-1.12(-0.07%)
Jan 03, 2011
1473
1511
1481
1494
0
+20.84(+1.41%)
Dec 31, 2010
1462
1478
1462
1473
0
-0.27(-0.02%)
Dec 30, 2010
1455
1491
1463
1473
0
+8.52(+0.58%)
Dec 29, 2010
1453
1473
1459
1465
0
-0.89(-0.06%)
Dec 28, 2010
1456
1473
1459
1466
0
-1.63(-0.11%)
Dec 27, 2010
1453
1472
1457
1467
0
-1.02(-0.07%)
Dec 23, 2010
1459
1476
1462
1468
0
-3.45(-0.23%)
Dec 22, 2010
1457
1476
1465
1472
0
+2.62(+0.18%)
Dec 21, 2010
1455
1474
1456
1469
0
+7.83(+0.54%)
Dec 20, 2010
1460
1473
1443
1461
0
-6.65(-0.45%)
Dec 17, 2010
1458
1474
1457
1468
0
+1.75(+0.12%)
Dec 16, 2010
1456
1474
1448
1466
0
+13.26(+0.91%)
Dec 15, 2010
1458
1464
1446
1453
0
-5.37(-0.37%)
Dec 14, 2010
1456
1466
1452
1458
0
+2.57(+0.18%)
Dec 10, 2010
1454
1461
1446
1456
0
+2.89(+0.20%)
Dec 09, 2010
1458
1465
1446
1453
0
-3.09(-0.21%)
Dec 08, 2010
1464
1468
1450
1456
0
-5.11(-0.35%)
Dec 07, 2010
1475
1480
1459
1461
0
-10.49(-0.71%)
Dec 06, 2010
1475
1483
1466
1471
0
-3.73(-0.25%)
Dec 03, 2010
1462
1483
1458
1475
0
+10.98(+0.75%)
Dec 02, 2010
1459
1472
1451
1464
0
+8.42(+0.58%)
Dec 01, 2010
1448
1463
1442
1456
0
-10.61(-0.72%)
Nov 30, 2010
1470
1475
1455
1466
0
-6.65(-0.45%)
Nov 29, 2010
1477
1482
1461
1473
0
-7.71(-0.52%)
Nov 26, 2010
1486
1489
1478
1481
0
-8.08(-0.54%)
Nov 24, 2010
1479
1489
1489
1489
0
+16.84(+1.14%)
Nov 23, 2010
1480
1486
1463
1472
0
-15.97(-1.07%)
Nov 22, 2010
1482
1494
1475
1488
0
+10.40(+0.70%)
Nov 19, 2010
1472
1488
1460
1478
0
+4.41(+0.30%)
Nov 18, 2010
1477
1489
1467
1473
0
+7.86(+0.54%)
Nov 17, 2010
1464
1471
1457
1465
0
+4.65(+0.32%)
Nov 16, 2010
1464
1474
1448
1461
0
-11.61(-0.79%)
Nov 15, 2010
1473
1492
1464
1472
0
+27.32(+1.89%)
Nov 12, 2010
1445
1457
1435
1445
0
-8.32(-0.57%)
Nov 11, 2010
1449
1458
1431
1453
0
-7.50(-0.51%)
Nov 10, 2010
1449
1466
1439
1461
0
+11.49(+0.79%)
Nov 09, 2010
1460
1467
1442
1449
0
-11.80(-0.81%)
Nov 08, 2010
1455
1469
1448
1461
0
+1.38(+0.09%)
Nov 05, 2010
1453
1468
1447
1460
0
+4.70(+0.32%)
Nov 04, 2010
1456
1465
1448
1455
0
+8.68(+0.60%)
Nov 03, 2010
1457
1464
1433
1446
0
-16.90(-1.16%)
Nov 02, 2010
1471
1488
1454
1463
0
-5.39(-0.37%)
Nov 01, 2010
1466
1477
1458
1469
0
+8.63(+0.59%)
Oct 29, 2010
1459
1471
1453
1460
0
-1.49(-0.10%)
Oct 28, 2010
1457
1468
1444
1461
0
-10.80(-0.73%)
Oct 27, 2010
1465
1480
1456
1472
0
+16.73(+1.15%)
Oct 25, 2010
1448
1461
1443
1456
0
+9.23(+0.64%)
Oct 22, 2010
1424
1450
1420
1446
0
+19.92(+1.40%)
Oct 21, 2010
1415
1432
1413
1426
0
+8.30(+0.59%)
Oct 20, 2010
1405
1447
1393
1418
0
+25.15(+1.81%)
Oct 19, 2010
1400
1408
1384
1393
0
-17.79(-1.26%)
Oct 18, 2010
1408
1417
1402
1411
0
-0.96(-0.07%)
Oct 15, 2010
1416
1422
1398
1412
0
-0.42(-0.03%)
Oct 14, 2010
1415
1422
1390
1412
0
-3.01(-0.21%)
Oct 13, 2010
1415
1426
1408
1415
0
+7.64(+0.54%)
Oct 12, 2010
1390
1414
1388
1407
0
+38.27(+2.80%)
Oct 11, 2010
1352
1376
1361
1369
0
+4.49(+0.33%)
Oct 08, 2010
1341
1371
1345
1365
0
+9.06(+0.67%)
Oct 07, 2010
1335
1362
1340
1356
0
+10.47(+0.78%)
Oct 06, 2010
1338
1364
1339
1345
0
-15.20(-1.12%)
Oct 05, 2010
1331
1367
1340
1360
0
+19.62(+1.46%)
Oct 04, 2010
1330
1352
1336
1341
0
-7.50(-0.56%)
Oct 01, 2010
1340
1365
1344
1348
0
-0.89(-0.07%)
Sep 30, 2010
1333
1360
1335
1349
0
-3.23(-0.24%)
Sep 29, 2010
1329
1362
1344
1352
0
+10.35(+0.77%)
Sep 28, 2010
1313
1349
1321
1342
0
+8.72(+0.65%)
Sep 27, 2010
1303
1343
1319
1333
0
+4.32(+0.33%)
Sep 24, 2010
1301
1336
1307
1329
0
+13.01(+0.99%)
Sep 23, 2010
1285
1328
1302
1316
0
-11.02(-0.83%)
Sep 22, 2010
1309
1346
1318
1327
0
-9.39(-0.70%)
Sep 21, 2010
1317
1346
1327
1336
0
-5.97(-0.44%)
Sep 20, 2010
1306
1349
1323
1342
0
+18.61(+1.41%)
Sep 17, 2010
1300
1336
1312
1324
0
+8.65(+0.66%)
Sep 15, 2010
1282
1319
1304
1315
0
+11.96(+0.92%)
Sep 14, 2010
1274
1313
1291
1303
0
+2.90(+0.22%)
Sep 13, 2010
1274
1308
1291
1300
0
+10.25(+0.79%)
Sep 10, 2010
1268
1300
1280
1290
0
-0.49(-0.04%)
Sep 09, 2010
1276
1303
1284
1290
0
-3.23(-0.25%)
Sep 08, 2010
1271
1303
1288
1294
0
+0.62(+0.05%)
Sep 07, 2010
1294
1321
1289
1293
0
-29.93(-2.26%)
Sep 03, 2010
1323
1323
1323
0
-6.11(-0.46%)
Sep 02, 2010
1295
1333
1314
1329
0
+11.96(+0.91%)
Sep 01, 2010
1284
1324
1303
1317
0
+18.17(+1.40%)
Aug 31, 2010
1283
1314
1293
1299
0
-11.20(-0.85%)
Aug 30, 2010
1294
1326
1306
1310
0
-11.80(-0.89%)
Aug 27, 2010
1282
1330
1298
1322
0
+12.90(+0.99%)
Aug 26, 2010
1286
1321
1300
1309
0
-0.88(-0.07%)
Aug 25, 2010
1288
1322
1302
1310
0
-5.10(-0.39%)
Aug 24, 2010
1285
1323
1302
1315
0
-1.61(-0.12%)
Aug 23, 2010
1290
1326
1305
1317
0
+7.26(+0.55%)
Aug 20, 2010
1284
1320
1297
1309
0
+0.53(+0.04%)
Aug 19, 2010
1300
1330
1300
1309
0
+179.02(+15.84%)
Aug 18, 2010
1102
1138
1117
1130
0
-1.68(-0.15%)
Aug 17, 2010
1098
1140
1114
1132
0
+16.99(+1.52%)
Aug 16, 2010
1078
1123
1096
1115
0
+4.33(+0.39%)
Aug 13, 2010
1081
1119
1099
1110
0
+3.60(+0.33%)
Aug 12, 2010
1087
1117
1096
1107
0
-25.42(-2.25%)
Aug 11, 2010
1121
1150
1123
1132
0
-29.79(-2.56%)
Aug 10, 2010
1140
1176
1149
1162
0
-16.07(-1.36%)
Aug 09, 2010
1157
1188
1173
1178
0
-1.94(-0.16%)
Aug 06, 2010
1145
1185
1158
1180
0
+3.60(+0.31%)
Aug 05, 2010
1154
1185
1164
1176
0
-9.82(-0.83%)
Aug 04, 2010
1155
1192
1168
1186
0
+8.05(+0.68%)
Aug 03, 2010
1157
1188
1167
1178
0
-4.27(-0.36%)
Aug 02, 2010
1154
1192
1160
1182
0
+11.71(+1.00%)
Jul 30, 2010
1150
1175
1119
1171
0
+47.01(+4.18%)
Jul 29, 2010
1124
1153
1115
1124
0
-36.24(-3.12%)
Jul 28, 2010
1144
1178
1150
1160
0
-18.45(-1.57%)
Jul 27, 2010
1154
1189
1166
1178
0
-0.05(-0.00%)
Jul 26, 2010
1152
1184
1164
1178
0
-0.69(-0.06%)
Jul 23, 2010
1155
1184
1158
1179
0
+11.44(+0.98%)
Jul 22, 2010
1133
1173
1136
1168
0
+36.41(+3.22%)
Jul 21, 2010
1145
1162
1125
1131
0
-16.39(-1.43%)
Jul 20, 2010
1127
1151
1118
1148
0
+5.95(+0.52%)
Jul 19, 2010
1120
1147
1120
1142
0
+14.84(+1.32%)
Jul 16, 2010
1133
1156
1121
1127
0
-26.03(-2.26%)
Jul 15, 2010
1160
1169
1139
1153
0
-13.49(-1.16%)
Jul 14, 2010
1155
1172
1141
1166
0
+7.15(+0.62%)
Jul 13, 2010
1133
1165
1127
1159
0
+31.33(+2.78%)
Jul 12, 2010
1106
1131
1109
1128
0
+8.34(+0.75%)
Jul 09, 2010
1101
1123
1100
1119
0
+11.46(+1.03%)
Jul 08, 2010
1100
1117
1094
1108
0
+3.94(+0.36%)
Jul 07, 2010
1063
1106
1070
1104
0
+32.80(+3.06%)
Jul 06, 2010
1075
1091
1063
1071
0
+0.51(+0.05%)
Jul 02, 2010
1063
1080
1061
1071
0
+1.50(+0.14%)
Jul 01, 2010
1060
1083
1049
1069
0
-1.14(-0.11%)
Jun 30, 2010
1066
1095
1065
1070
0
-4.16(-0.39%)
Jun 29, 2010
1086
1098
1068
1075
0
-35.88(-3.23%)
Jun 25, 2010
1100
1125
1100
1110
0
+1.77(+0.16%)
Jun 24, 2010
1109
1126
1097
1109
0
-14.08(-1.25%)
Jun 23, 2010
1120
1136
1112
1123
0
-6.84(-0.61%)
Jun 22, 2010
1140
1159
1127
1130
0
-16.44(-1.43%)
Jun 21, 2010
1149
1164
1139
1146
0
-3.62(-0.31%)
Jun 18, 2010
1141
1158
1140
1150
0
+1.47(+0.13%)
Jun 17, 2010
1144
1158
1137
1148
0
-1.73(-0.15%)
Jun 16, 2010
1131
1157
1133
1150
0
+0.65(+0.06%)
Jun 15, 2010
1120
1153
1126
1149
0
+25.33(+2.25%)
Jun 14, 2010
1122
1144
1114
1124
0
+2.45(+0.22%)
Jun 11, 2010
1099
1124
1093
1121
0
+15.16(+1.37%)
Jun 10, 2010
1095
1115
1086
1106
0
+23.64(+2.18%)
Jun 09, 2010
1093
1106
1078
1083
0
-4.23(-0.39%)
Jun 08, 2010
1088
1096
1072
1087
0
+0.62(+0.06%)
Jun 07, 2010
1104
1119
1082
1086
0
-15.48(-1.41%)
Jun 04, 2010
1115
1130
1098
1102
0
-36.52(-3.21%)
Jun 03, 2010
1117
1144
1114
1138
0
+22.74(+2.04%)
Jun 02, 2010
1090
1118
1082
1116
0
+27.85(+2.56%)
Jun 01, 2010
1098
1113
1083
1088
0
-19.16(-1.73%)
May 28, 2010
1107
1107
1107
0
-6.63(-0.60%)
May 27, 2010
1103
1120
1097
1113
0
+29.24(+2.70%)
May 26, 2010
1111
1124
1077
1084
0
-19.79(-1.79%)
May 25, 2010
1079
1106
1068
1104
0
-0.66(-0.06%)
May 24, 2010
1109
1126
1099
1105
0
-11.30(-1.01%)
May 21, 2010
1093
1123
1080
1116
0
+10.89(+0.99%)
May 20, 2010
1104
1128
1097
1105
0
-27.83(-2.46%)
May 19, 2010
1133
1151
1119
1133
0
-6.92(-0.61%)
May 18, 2010
1159
1170
1132
1140
0
-12.31(-1.07%)
May 17, 2010
1160
1173
1133
1152
0
-8.72(-0.75%)
May 14, 2010
1160
1179
1137
1161
0
-9.56(-0.82%)
May 13, 2010
1182
1203
1158
1170
0
-15.22(-1.28%)
May 12, 2010
1160
1192
1150
1186
0
+26.15(+2.26%)
May 11, 2010
1161
1177
1138
1159
0
+4.66(+0.40%)
May 10, 2010
1146
1166
1136
1155
0
+35.44(+3.17%)
May 07, 2010
1141
1151
1088
1119
0
-11.85(-1.05%)
May 06, 2010
1163
1187
1046
1131
0
-50.00(-4.23%)
May 05, 2010
1194
1203
1175
1181
0
-21.72(-1.81%)
May 04, 2010
1229
1233
1189
1203
0
-32.13(-2.60%)
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.