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
Accident & Health Insurance Sector
(CIX:
MSECTOR431
)
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
1352
1359
1341
1352
0
-6.03(-0.44%)
Apr 27, 2012
1358
1366
1343
1358
0
+4.96(+0.37%)
Apr 26, 2012
1354
1364
1334
1353
0
-6.18(-0.45%)
Apr 25, 2012
1333
1369
1326
1359
0
+70.71(+5.49%)
Apr 24, 2012
1279
1303
1274
1289
0
+13.49(+1.06%)
Apr 23, 2012
1262
1279
1251
1275
0
-5.99(-0.47%)
Apr 20, 2012
1299
1308
1279
1281
0
-14.22(-1.10%)
Apr 19, 2012
1306
1313
1286
1295
0
-9.53(-0.73%)
Apr 18, 2012
1321
1322
1300
1305
0
-22.84(-1.72%)
Apr 17, 2012
1316
1334
1306
1328
0
+22.46(+1.72%)
Apr 16, 2012
1304
1318
1294
1305
0
+2.91(+0.22%)
Apr 13, 2012
1334
1336
1302
1302
0
-34.23(-2.56%)
Apr 12, 2012
1306
1339
1304
1337
0
+30.46(+2.33%)
Apr 11, 2012
1299
1310
1291
1306
0
+20.67(+1.61%)
Apr 10, 2012
1313
1323
1281
1286
0
-33.81(-2.56%)
Apr 09, 2012
1329
1331
1314
1319
0
-32.77(-2.42%)
Apr 05, 2012
1351
1359
1342
1352
0
-8.22(-0.60%)
Apr 04, 2012
1365
1368
1349
1360
0
-19.85(-1.44%)
Apr 03, 2012
1389
1397
1365
1380
0
-103.52(-6.98%)
Apr 02, 2012
1064
1489
1470
1484
0
+6.99(+0.47%)
Mar 30, 2012
1479
1484
1465
1477
0
+4.37(+0.30%)
Mar 29, 2012
1476
1483
1456
1472
0
-17.01(-1.14%)
Mar 28, 2012
1485
1496
1471
1489
0
+3.31(+0.22%)
Mar 27, 2012
1495
1500
1480
1486
0
-5.33(-0.36%)
Mar 26, 2012
1478
1494
1470
1491
0
+27.00(+1.84%)
Mar 23, 2012
1456
1469
1452
1464
0
+7.69(+0.53%)
Mar 22, 2012
1469
1474
1449
1457
0
-22.39(-1.51%)
Mar 21, 2012
1495
1501
1475
1479
0
-16.90(-1.13%)
Mar 20, 2012
1487
1505
1478
1496
0
-0.36(-0.02%)
Mar 19, 2012
1486
1513
1481
1496
0
+9.29(+0.62%)
Mar 16, 2012
1501
1511
1484
1487
0
-14.66(-0.98%)
Mar 15, 2012
1483
1507
1470
1502
0
+20.74(+1.40%)
Mar 14, 2012
1475
1491
1469
1481
0
+1.40(+0.09%)
Mar 13, 2012
1453
1480
1447
1480
0
+33.66(+2.33%)
Mar 12, 2012
1453
1457
1439
1446
0
-5.68(-0.39%)
Mar 09, 2012
1439
1461
1432
1452
0
+13.30(+0.92%)
Mar 08, 2012
1450
1454
1425
1438
0
-3.17(-0.22%)
Mar 07, 2012
1446
1451
1435
1441
0
+2.84(+0.20%)
Mar 06, 2012
1458
1464
1431
1439
0
-35.95(-2.44%)
Mar 05, 2012
1464
1481
1460
1475
0
+4.70(+0.32%)
Mar 02, 2012
1479
1484
1464
1470
0
-6.60(-0.45%)
Mar 01, 2012
1469
1490
1464
1476
0
+10.11(+0.69%)
Feb 29, 2012
1469
1489
1462
1466
0
+2.03(+0.14%)
Feb 28, 2012
1469
1476
1451
1464
0
-5.99(-0.41%)
Feb 27, 2012
1464
1476
1453
1470
0
-2.84(-0.19%)
Feb 24, 2012
1489
1495
1470
1473
0
-12.29(-0.83%)
Feb 23, 2012
1477
1491
1473
1485
0
+6.11(+0.41%)
Feb 22, 2012
1492
1498
1474
1479
0
-15.26(-1.02%)
Feb 21, 2012
1495
1507
1484
1495
0
+2.02(+0.14%)
Feb 17, 2012
1493
1493
1493
0
+1.12(+0.08%)
Feb 16, 2012
1487
1507
1479
1491
0
+2.14(+0.14%)
Feb 15, 2012
1505
1511
1482
1489
0
-8.32(-0.56%)
Feb 14, 2012
1500
1504
1484
1498
0
-10.15(-0.67%)
Feb 13, 2012
1500
1515
1496
1508
0
+13.29(+0.89%)
Feb 10, 2012
1490
1501
1480
1494
0
-11.16(-0.74%)
Feb 09, 2012
1516
1523
1492
1506
0
-10.12(-0.67%)
Feb 08, 2012
1531
1526
1498
1516
0
+9.99(+0.66%)
Feb 07, 2012
1501
1520
1486
1506
0
-7.93(-0.52%)
Feb 06, 2012
1511
1520
1499
1514
0
-8.40(-0.55%)
Feb 03, 2012
1500
1538
1487
1522
0
+19.30(+1.28%)
Feb 02, 2012
1505
1510
1486
1503
0
+5.54(+0.37%)
Feb 01, 2012
1488
1508
1463
1497
0
+15.18(+1.02%)
Jan 31, 2012
1494
1502
1474
1482
0
+2.41(+0.16%)
Jan 30, 2012
1474
1485
1458
1480
0
-12.95(-0.87%)
Jan 27, 2012
1473
1499
1467
1493
0
+9.39(+0.63%)
Jan 26, 2012
1498
1500
1469
1483
0
-6.64(-0.45%)
Jan 25, 2012
1477
1492
1467
1490
0
+5.20(+0.35%)
Jan 24, 2012
1458
1491
1454
1485
0
+15.98(+1.09%)
Jan 23, 2012
1464
1482
1455
1469
0
+1.96(+0.13%)
Jan 20, 2012
1454
1470
1446
1467
0
+11.94(+0.82%)
Jan 19, 2012
1427
1460
1424
1455
0
+35.29(+2.49%)
Jan 18, 2012
1390
1422
1380
1420
0
+28.27(+2.03%)
Jan 17, 2012
1396
1407
1386
1391
0
+10.82(+0.78%)
Jan 13, 2012
1380
1380
1380
0
-17.15(-1.23%)
Jan 12, 2012
1398
1412
1382
1398
0
+4.39(+0.32%)
Jan 11, 2012
1385
1398
1376
1393
0
-3.84(-0.27%)
Jan 10, 2012
1394
1407
1385
1397
0
+19.81(+1.44%)
Jan 09, 2012
1377
1389
1359
1377
0
-18.95(-1.36%)
Jan 06, 2012
1411
1415
1391
1396
0
-14.47(-1.03%)
Jan 05, 2012
1390
1420
1371
1411
0
+8.88(+0.63%)
Jan 04, 2012
1408
1411
1389
1402
0
+19.65(+1.42%)
Dec 30, 2011
1386
1392
1381
1382
0
-2.14(-0.15%)
Dec 29, 2011
1368
1390
1367
1384
0
+18.65(+1.37%)
Dec 28, 2011
1388
1391
1362
1366
0
-22.30(-1.61%)
Dec 27, 2011
1382
1396
1380
1388
0
+4.58(+0.33%)
Dec 23, 2011
1383
1383
1383
0
+31.78(+2.35%)
Dec 21, 2011
1331
1356
1326
1352
0
+23.14(+1.74%)
Dec 20, 2011
1315
1336
1312
1328
0
+37.49(+2.90%)
Dec 19, 2011
1322
1332
1288
1291
0
-29.64(-2.24%)
Dec 16, 2011
1334
1344
1314
1321
0
-6.04(-0.46%)
Dec 15, 2011
1348
1353
1324
1327
0
-2.07(-0.16%)
Dec 14, 2011
1329
1346
1317
1329
0
-5.55(-0.42%)
Dec 13, 2011
1367
1376
1322
1334
0
-21.84(-1.61%)
Dec 12, 2011
1366
1369
1341
1356
0
-29.85(-2.15%)
Dec 09, 2011
1371
1394
1367
1386
0
+24.54(+1.80%)
Dec 08, 2011
1399
1403
1358
1361
0
-49.34(-3.50%)
Dec 07, 2011
1399
1419
1382
1411
0
+5.69(+0.40%)
Dec 06, 2011
1401
1415
1389
1405
0
+4.34(+0.31%)
Dec 05, 2011
1404
1425
1387
1401
0
+17.51(+1.27%)
Dec 02, 2011
1381
1406
1377
1383
0
+9.55(+0.70%)
Dec 01, 2011
1376
1385
1362
1374
0
-10.65(-0.77%)
Nov 30, 2011
1352
1387
1346
1384
0
+68.66(+5.22%)
Nov 29, 2011
1316
1329
1307
1316
0
+0.18(+0.01%)
Nov 28, 2011
1311
1326
1299
1315
0
+38.94(+3.05%)
Nov 25, 2011
1268
1299
1265
1276
0
-0.95(-0.07%)
Nov 23, 2011
1277
1277
1277
0
-37.33(-2.84%)
Nov 22, 2011
1302
1327
1291
1315
0
-6.56(-0.50%)
Nov 21, 2011
1327
1334
1303
1321
0
-27.40(-2.03%)
Nov 18, 2011
1354
1359
1336
1349
0
-0.68(-0.05%)
Nov 17, 2011
1374
1387
1342
1349
0
-24.98(-1.82%)
Nov 16, 2011
1388
1407
1371
1374
0
-26.69(-1.90%)
Nov 15, 2011
1392
1412
1380
1401
0
+1.94(+0.14%)
Nov 14, 2011
1405
1413
1389
1399
0
-18.54(-1.31%)
Nov 11, 2011
1406
1430
1404
1418
0
+29.95(+2.16%)
Nov 10, 2011
1400
1408
1376
1388
0
+7.38(+0.53%)
Nov 09, 2011
1404
1414
1373
1380
0
-64.34(-4.45%)
Nov 08, 2011
1430
1448
1412
1445
0
+24.44(+1.72%)
Nov 07, 2011
1396
1422
1389
1420
0
+7.12(+0.50%)
Nov 04, 2011
1391
1421
1392
1413
0
-6.55(-0.46%)
Nov 03, 2011
1402
1427
1380
1420
0
+22.26(+1.59%)
Nov 02, 2011
1373
1407
1371
1397
0
+30.05(+2.20%)
Nov 01, 2011
1355
1403
1347
1367
0
-55.54(-3.90%)
Oct 31, 2011
1421
1454
1416
1423
0
-41.97(-2.87%)
Oct 28, 2011
1470
1495
1439
1465
0
-32.10(-2.14%)
Oct 27, 2011
1476
1523
1468
1497
0
+73.93(+5.20%)
Oct 26, 2011
1404
1436
1385
1423
0
+31.54(+2.27%)
Oct 25, 2011
1407
1427
1381
1391
0
-43.54(-3.03%)
Oct 24, 2011
1406
1445
1413
1435
0
+19.95(+1.41%)
Oct 21, 2011
1389
1423
1379
1415
0
+44.39(+3.24%)
Oct 20, 2011
1355
1376
1334
1371
0
+19.90(+1.47%)
Oct 19, 2011
1362
1388
1339
1351
0
-15.44(-1.13%)
Oct 18, 2011
1312
1377
1292
1366
0
+60.66(+4.65%)
Oct 17, 2011
1338
1340
1303
1306
0
-42.72(-3.17%)
Oct 14, 2011
1340
1356
1323
1348
0
+27.52(+2.08%)
Oct 13, 2011
1324
1331
1300
1321
0
-12.14(-0.91%)
Oct 12, 2011
1312
1360
1306
1333
0
+36.16(+2.79%)
Oct 11, 2011
1280
1307
1273
1297
0
+5.29(+0.41%)
Oct 10, 2011
1267
1293
1264
1291
0
+50.79(+4.09%)
Oct 07, 2011
1284
1287
1237
1241
0
-35.76(-2.80%)
Oct 06, 2011
1274
1281
1253
1276
0
+25.48(+2.04%)
Oct 05, 2011
1214
1255
1196
1251
0
+36.81(+3.03%)
Oct 04, 2011
1134
1218
1126
1214
0
+62.94(+5.47%)
Oct 03, 2011
1205
1211
1151
1151
0
-46.85(-3.91%)
Sep 30, 2011
1200
1220
1192
1198
0
-23.89(-1.96%)
Sep 29, 2011
1189
1223
1183
1222
0
+60.43(+5.20%)
Sep 28, 2011
1193
1203
1157
1162
0
-30.71(-2.58%)
Sep 27, 2011
1192
1219
1175
1192
0
+34.83(+3.01%)
Sep 26, 2011
1140
1160
1118
1157
0
+33.49(+2.98%)
Sep 23, 2011
1125
1147
1115
1124
0
-9.41(-0.83%)
Sep 22, 2011
1132
1148
1108
1133
0
-24.00(-2.07%)
Sep 21, 2011
1218
1226
1157
1157
0
-60.45(-4.96%)
Sep 20, 2011
1237
1248
1217
1218
0
-12.15(-0.99%)
Sep 19, 2011
1230
1240
1209
1230
0
-26.86(-2.14%)
Sep 16, 2011
1259
1272
1238
1257
0
+5.14(+0.41%)
Sep 15, 2011
1235
1254
1222
1252
0
+33.46(+2.75%)
Sep 14, 2011
1219
1234
1189
1218
0
+10.48(+0.87%)
Sep 13, 2011
1211
1226
1193
1208
0
+0.64(+0.05%)
Sep 12, 2011
1184
1209
1171
1207
0
+7.87(+0.66%)
Sep 09, 2011
1220
1230
1188
1199
0
-36.87(-2.98%)
Sep 08, 2011
1248
1259
1229
1236
0
-22.88(-1.82%)
Sep 07, 2011
1230
1261
1224
1259
0
+53.55(+4.44%)
Sep 06, 2011
1190
1210
1182
1205
0
-23.50(-1.91%)
Sep 02, 2011
1229
1229
1229
0
-48.40(-3.79%)
Sep 01, 2011
1306
1314
1275
1277
0
-26.21(-2.01%)
Aug 31, 2011
1301
1320
1287
1303
0
+12.42(+0.96%)
Aug 30, 2011
1293
1302
1271
1291
0
-11.64(-0.89%)
Aug 29, 2011
1272
1303
1269
1303
0
+50.29(+4.02%)
Aug 26, 2011
1231
1264
1214
1252
0
+14.29(+1.15%)
Aug 25, 2011
1278
1288
1221
1238
0
-29.95(-2.36%)
Aug 24, 2011
1244
1275
1234
1268
0
+18.53(+1.48%)
Aug 23, 2011
1215
1253
1207
1250
0
+38.65(+3.19%)
Aug 22, 2011
1243
1244
1198
1211
0
-1.73(-0.14%)
Aug 19, 2011
1207
1252
1201
1213
0
-11.30(-0.92%)
Aug 18, 2011
1246
1253
1214
1224
0
-64.25(-4.99%)
Aug 17, 2011
1288
1302
1273
1288
0
+6.66(+0.52%)
Aug 16, 2011
1284
1299
1268
1282
0
-19.40(-1.49%)
Aug 15, 2011
1282
1303
1274
1301
0
+30.95(+2.44%)
Aug 12, 2011
1297
1314
1260
1270
0
-14.69(-1.14%)
Aug 11, 2011
1223
1304
1204
1285
0
+74.52(+6.16%)
Aug 10, 2011
1275
1283
1207
1210
0
-91.90(-7.06%)
Aug 09, 2011
1299
1303
1198
1302
0
+83.99(+6.90%)
Aug 08, 2011
1299
1331
1216
1218
0
-117.93(-8.83%)
Aug 05, 2011
1372
1377
1310
1336
0
-20.99(-1.55%)
Aug 04, 2011
1403
1411
1356
1357
0
-65.69(-4.62%)
Aug 03, 2011
1410
1427
1387
1423
0
+14.54(+1.03%)
Aug 02, 2011
1427
1440
1408
1408
0
-30.99(-2.15%)
Aug 01, 2011
1469
1472
1426
1439
0
-10.38(-0.72%)
Jul 29, 2011
1440
1465
1435
1449
0
-11.76(-0.80%)
Jul 28, 2011
1460
1493
1453
1461
0
+26.05(+1.82%)
Jul 27, 2011
1460
1468
1433
1435
0
-32.15(-2.19%)
Jul 26, 2011
1471
1483
1461
1467
0
-6.42(-0.44%)
Jul 25, 2011
1472
1482
1460
1474
0
-9.97(-0.67%)
Jul 22, 2011
1497
1499
1475
1484
0
-16.50(-1.10%)
Jul 21, 2011
1485
1519
1481
1500
0
+31.53(+2.15%)
Jul 20, 2011
1463
1477
1450
1469
0
+8.77(+0.60%)
Jul 19, 2011
1442
1463
1433
1460
0
+18.66(+1.29%)
Jul 18, 2011
1464
1467
1433
1441
0
-29.25(-1.99%)
Jul 15, 2011
1481
1483
1459
1471
0
-4.62(-0.31%)
Jul 14, 2011
1490
1497
1471
1475
0
-9.32(-0.63%)
Jul 13, 2011
1488
1505
1475
1484
0
+2.11(+0.14%)
Jul 12, 2011
1464
1496
1465
1482
0
+8.66(+0.59%)
Jul 11, 2011
1492
1497
1470
1474
0
-40.92(-2.70%)
Jul 08, 2011
1513
1520
1498
1515
0
-19.54(-1.27%)
Jul 07, 2011
1526
1539
1521
1534
0
+22.20(+1.47%)
Jul 06, 2011
1507
1515
1495
1512
0
+1.10(+0.07%)
Jul 05, 2011
1526
1529
1503
1511
0
-18.47(-1.21%)
Jul 01, 2011
1529
1529
1529
0
+20.15(+1.34%)
Jun 30, 2011
1498
1520
1488
1509
0
+15.62(+1.05%)
Jun 29, 2011
1477
1498
1473
1494
0
+25.85(+1.76%)
Jun 28, 2011
1462
1473
1455
1468
0
+12.36(+0.85%)
Jun 27, 2011
1444
1463
1441
1455
0
+12.62(+0.87%)
Jun 24, 2011
1458
1463
1436
1443
0
-14.63(-1.00%)
Jun 23, 2011
1451
1459
1434
1457
0
-10.19(-0.69%)
Jun 22, 2011
1486
1491
1465
1468
0
-21.83(-1.47%)
Jun 21, 2011
1478
1497
1473
1489
0
+21.81(+1.49%)
Jun 20, 2011
1468
1471
1461
1468
0
+8.05(+0.55%)
Jun 17, 2011
1468
1477
1451
1460
0
+6.36(+0.44%)
Jun 16, 2011
1458
1469
1441
1453
0
-3.98(-0.27%)
Jun 15, 2011
1483
1488
1453
1457
0
-40.72(-2.72%)
Jun 14, 2011
1482
1509
1481
1498
0
+28.65(+1.95%)
Jun 13, 2011
1461
1475
1456
1469
0
+9.94(+0.68%)
Jun 10, 2011
1468
1474
1447
1459
0
-14.20(-0.96%)
Jun 09, 2011
1469
1486
1463
1473
0
+9.27(+0.63%)
Jun 08, 2011
1478
1483
1460
1464
0
-19.19(-1.29%)
Jun 07, 2011
1492
1502
1481
1483
0
-1.64(-0.11%)
Jun 06, 2011
1498
1512
1481
1485
0
-16.89(-1.12%)
Jun 03, 2011
1492
1521
1489
1502
0
-48.18(-3.11%)
May 24, 2011
1560
1567
1542
1550
0
-1.24(-0.08%)
May 23, 2011
1554
1565
1546
1551
0
-21.40(-1.36%)
May 20, 2011
1586
1593
1569
1573
0
-16.84(-1.06%)
May 19, 2011
1590
1601
1576
1590
0
+5.38(+0.34%)
May 18, 2011
1605
1620
1563
1584
0
-45.09(-2.77%)
May 17, 2011
1624
1638
1612
1629
0
-3.19(-0.20%)
May 16, 2011
1626
1647
1621
1632
0
-3.99(-0.24%)
May 13, 2011
1654
1661
1628
1636
0
-18.74(-1.13%)
May 12, 2011
1635
1659
1627
1655
0
+16.89(+1.03%)
May 11, 2011
1649
1659
1628
1638
0
-17.00(-1.03%)
May 10, 2011
1649
1663
1641
1655
0
+11.08(+0.67%)
May 09, 2011
1645
1655
1629
1644
0
-4.83(-0.29%)
May 06, 2011
1665
1677
1638
1649
0
+3.30(+0.20%)
May 05, 2011
1651
1663
1633
1646
0
-16.37(-0.98%)
May 04, 2011
1675
1679
1646
1662
0
-5.95(-0.36%)
May 03, 2011
1668
1678
1654
1668
0
-1.00(-0.06%)
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.