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
Regional - Midwest Banks Sector
(CIX:
MSECTOR414
)
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, 2013
1612
1629
1612
1626
0
+4.73(+0.29%)
Apr 29, 2013
1608
1629
1611
1621
0
+9.75(+0.60%)
Apr 26, 2013
1617
1621
1606
1612
0
-7.50(-0.46%)
Apr 25, 2013
1616
1630
1610
1619
0
+7.56(+0.47%)
Apr 24, 2013
1597
1615
1591
1612
0
+15.21(+0.95%)
Apr 23, 2013
1585
1599
1576
1596
0
+18.97(+1.20%)
Apr 22, 2013
1583
1586
1563
1577
0
-5.90(-0.37%)
Apr 19, 2013
1563
1588
1559
1583
0
+19.55(+1.25%)
Apr 18, 2013
1567
1580
1549
1564
0
-5.67(-0.36%)
Apr 17, 2013
1568
1588
1557
1569
0
-21.19(-1.33%)
Apr 16, 2013
1590
1608
1570
1591
0
-10.22(-0.64%)
Apr 15, 2013
1627
1641
1599
1601
0
-41.40(-2.52%)
Apr 12, 2013
1634
1651
1631
1642
0
-12.74(-0.77%)
Apr 11, 2013
1638
1665
1642
1655
0
+3.99(+0.24%)
Apr 10, 2013
1626
1657
1628
1651
0
+23.43(+1.44%)
Apr 09, 2013
1618
1640
1619
1628
0
+1.26(+0.08%)
Apr 08, 2013
1599
1628
1600
1626
0
+16.69(+1.04%)
Apr 05, 2013
1593
1616
1591
1610
0
-12.54(-0.77%)
Apr 04, 2013
1609
1629
1610
1622
0
+6.27(+0.39%)
Apr 03, 2013
1627
1641
1608
1616
0
-21.52(-1.31%)
Apr 02, 2013
1639
1647
1629
1637
0
+0.94(+0.06%)
Apr 01, 2013
1634
1649
1628
1636
0
-6.91(-0.42%)
Mar 28, 2013
1643
1643
1643
0
+3.42(+0.21%)
Mar 27, 2013
1623
1645
1624
1640
0
-1.87(-0.11%)
Mar 26, 2013
1631
1647
1631
1642
0
+4.17(+0.25%)
Mar 25, 2013
1633
1648
1626
1638
0
+2.09(+0.13%)
Mar 22, 2013
1623
1645
1625
1636
0
+3.39(+0.21%)
Mar 21, 2013
1634
1647
1627
1632
0
-16.12(-0.98%)
Mar 20, 2013
1647
1660
1642
1648
0
+3.42(+0.21%)
Mar 19, 2013
1646
1658
1635
1645
0
-4.45(-0.27%)
Mar 18, 2013
1632
1657
1632
1649
0
-8.96(-0.54%)
Mar 15, 2013
1636
1666
1639
1658
0
+6.48(+0.39%)
Mar 14, 2013
1645
1662
1640
1652
0
+2.15(+0.13%)
Mar 13, 2013
1647
1654
1638
1650
0
+1.14(+0.07%)
Mar 12, 2013
1647
1656
1643
1648
0
-5.62(-0.34%)
Mar 11, 2013
1636
1662
1640
1654
0
+7.40(+0.45%)
Mar 08, 2013
1637
1654
1634
1647
0
+7.76(+0.47%)
Mar 07, 2013
1614
1643
1620
1639
0
+16.21(+1.00%)
Mar 06, 2013
1615
1632
1609
1623
0
+0.74(+0.05%)
Mar 05, 2013
1637
1653
1610
1622
0
-9.94(-0.61%)
Mar 04, 2013
1611
1634
1608
1632
0
+14.42(+0.89%)
Mar 01, 2013
1599
1624
1595
1618
0
+2.12(+0.13%)
Feb 28, 2013
1610
1625
1605
1615
0
+0.55(+0.03%)
Feb 27, 2013
1594
1618
1593
1615
0
+13.61(+0.85%)
Feb 26, 2013
1590
1609
1583
1601
0
-14.96(-0.93%)
Feb 22, 2013
1611
1620
1600
1616
0
+13.38(+0.83%)
Feb 21, 2013
1614
1622
1596
1603
0
-12.97(-0.80%)
Feb 20, 2013
1616
1633
1613
1616
0
-7.60(-0.47%)
Feb 15, 2013
1623
1623
1623
0
-3.67(-0.23%)
Feb 14, 2013
1607
1632
1614
1627
0
+2.64(+0.16%)
Feb 13, 2013
1630
1644
1616
1624
0
-13.91(-0.85%)
Feb 12, 2013
1622
1644
1625
1638
0
+9.82(+0.60%)
Feb 11, 2013
1612
1638
1615
1628
0
+7.83(+0.48%)
Feb 08, 2013
1610
1624
1611
1621
0
+6.07(+0.38%)
Feb 07, 2013
1610
1625
1601
1615
0
-1.33(-0.08%)
Feb 06, 2013
1583
1618
1590
1616
0
+29.84(+1.88%)
Feb 04, 2013
1593
1602
1581
1586
0
-22.25(-1.38%)
Feb 01, 2013
1595
1615
1593
1608
0
+17.43(+1.10%)
Jan 31, 2013
1577
1600
1579
1591
0
+0.64(+0.04%)
Jan 30, 2013
1576
1599
1576
1590
0
-2.36(-0.15%)
Jan 29, 2013
1587
1600
1579
1593
0
+6.24(+0.39%)
Jan 28, 2013
1583
1595
1574
1586
0
+0.69(+0.04%)
Jan 25, 2013
1583
1594
1575
1586
0
+0.82(+0.05%)
Jan 24, 2013
1576
1598
1576
1585
0
+1.65(+0.10%)
Jan 23, 2013
1578
1591
1573
1583
0
-2.49(-0.16%)
Jan 22, 2013
1568
1590
1568
1586
0
+9.52(+0.60%)
Jan 18, 2013
1576
1576
1576
0
+3.03(+0.19%)
Jan 17, 2013
1580
1593
1559
1573
0
+6.22(+0.40%)
Jan 16, 2013
1545
1580
1545
1567
0
-7.61(-0.48%)
Jan 15, 2013
1570
1582
1560
1575
0
-1.18(-0.07%)
Jan 14, 2013
1571
1582
1561
1576
0
-1.23(-0.08%)
Jan 12, 2013
1579
1587
1562
1577
0
+0.00(+0.00%)
Jan 11, 2013
1579
1587
1562
1577
0
-9.59(-0.60%)
Jan 10, 2013
1576
1593
1568
1587
0
+17.02(+1.08%)
Jan 09, 2013
1561
1583
1561
1570
0
+5.00(+0.32%)
Jan 08, 2013
1558
1574
1551
1565
0
-5.77(-0.37%)
Jan 07, 2013
1576
1581
1559
1570
0
-12.02(-0.76%)
Jan 04, 2013
1563
1587
1554
1582
0
+27.89(+1.79%)
Jan 03, 2013
1563
1570
1543
1554
0
-11.03(-0.70%)
Jan 02, 2013
1539
1567
1516
1565
0
+51.10(+3.37%)
Dec 31, 2012
1514
1514
1514
0
+13.95(+0.93%)
Dec 28, 2012
1500
1515
1495
1500
0
-10.94(-0.72%)
Dec 27, 2012
1512
1521
1488
1511
0
-6.79(-0.45%)
Dec 26, 2012
1515
1529
1508
1518
0
-1.58(-0.10%)
Dec 24, 2012
1520
1520
1520
0
-5.88(-0.39%)
Dec 21, 2012
1504
1530
1496
1526
0
-1.04(-0.07%)
Dec 20, 2012
1505
1530
1507
1527
0
+12.29(+0.81%)
Dec 19, 2012
1516
1533
1508
1514
0
-9.37(-0.61%)
Dec 18, 2012
1499
1528
1497
1524
0
+25.71(+1.72%)
Dec 17, 2012
1464
1501
1466
1498
0
+33.42(+2.28%)
Dec 14, 2012
1461
1477
1458
1465
0
-8.70(-0.59%)
Dec 13, 2012
1479
1490
1467
1473
0
-12.21(-0.82%)
Dec 12, 2012
1488
1502
1480
1486
0
-4.28(-0.29%)
Dec 11, 2012
1482
1503
1482
1490
0
+4.55(+0.31%)
Dec 10, 2012
1475
1497
1476
1485
0
-1.42(-0.10%)
Dec 07, 2012
1482
1490
1471
1487
0
+8.41(+0.57%)
Dec 06, 2012
1474
1483
1468
1478
0
+2.34(+0.16%)
Dec 05, 2012
1463
1488
1459
1476
0
+10.67(+0.73%)
Dec 04, 2012
1481
1494
1456
1465
0
-30.94(-2.07%)
Nov 30, 2012
1498
1504
1486
1496
0
-3.61(-0.24%)
Nov 29, 2012
1495
1513
1494
1500
0
+1.84(+0.12%)
Nov 28, 2012
1473
1502
1472
1498
0
+8.04(+0.54%)
Nov 27, 2012
1492
1508
1486
1490
0
-13.99(-0.93%)
Nov 26, 2012
1488
1507
1485
1504
0
-4.46(-0.30%)
Nov 24, 2012
1479
1509
1483
1508
0
+0.00(+0.00%)
Nov 23, 2012
1479
1509
1483
1508
0
+25.65(+1.73%)
Nov 21, 2012
1483
1483
1483
0
-6.53(-0.44%)
Nov 20, 2012
1468
1498
1468
1489
0
+8.86(+0.60%)
Nov 19, 2012
1465
1486
1467
1480
0
+24.54(+1.69%)
Nov 16, 2012
1436
1463
1430
1456
0
+13.81(+0.96%)
Nov 15, 2012
1428
1452
1427
1442
0
+0.67(+0.05%)
Nov 14, 2012
1457
1473
1436
1441
0
-20.25(-1.39%)
Nov 13, 2012
1462
1488
1457
1462
0
-16.01(-1.08%)
Nov 12, 2012
1480
1487
1470
1478
0
+1.32(+0.09%)
Nov 09, 2012
1473
1497
1467
1476
0
+0.11(+0.01%)
Nov 08, 2012
1485
1512
1476
1476
0
-13.89(-0.93%)
Nov 07, 2012
1524
1534
1488
1490
0
-57.37(-3.71%)
Nov 06, 2012
1520
1556
1528
1547
0
+20.19(+1.32%)
Nov 05, 2012
1524
1539
1514
1527
0
-5.41(-0.35%)
Nov 02, 2012
1546
1559
1528
1533
0
-12.61(-0.82%)
Nov 01, 2012
1524
1550
1522
1545
0
+15.24(+1.00%)
Oct 31, 2012
1522
1544
1513
1530
0
+5.17(+0.34%)
Oct 26, 2012
1525
1525
1525
0
-12.79(-0.83%)
Oct 25, 2012
1526
1547
1523
1538
0
+14.26(+0.94%)
Oct 24, 2012
1527
1545
1518
1523
0
-7.89(-0.52%)
Oct 23, 2012
1526
1549
1516
1531
0
-26.70(-1.71%)
Oct 19, 2012
1570
1577
1550
1558
0
-12.08(-0.77%)
Oct 18, 2012
1584
1588
1557
1570
0
-2.87(-0.18%)
Oct 17, 2012
1554
1583
1544
1573
0
+18.86(+1.21%)
Oct 16, 2012
1561
1575
1542
1554
0
-5.84(-0.37%)
Oct 15, 2012
1556
1571
1543
1560
0
+1.20(+0.08%)
Oct 12, 2012
1570
1584
1550
1559
0
-35.04(-2.20%)
Oct 11, 2012
1598
1614
1590
1594
0
-0.29(-0.02%)
Oct 10, 2012
1577
1604
1582
1594
0
-2.06(-0.13%)
Oct 09, 2012
1597
1611
1589
1596
0
-8.98(-0.56%)
Oct 08, 2012
1596
1613
1599
1605
0
-5.50(-0.34%)
Oct 06, 2012
1624
1633
1603
1611
0
+0.00(+0.00%)
Oct 05, 2012
1614
1633
1603
1611
0
-7.18(-0.44%)
Oct 04, 2012
1585
1621
1590
1618
0
+28.66(+1.80%)
Oct 03, 2012
1572
1596
1572
1589
0
+13.71(+0.87%)
Oct 02, 2012
1581
1587
1564
1575
0
+0.24(+0.02%)
Oct 01, 2012
1584
1598
1569
1575
0
-3.36(-0.21%)
Sep 28, 2012
1563
1588
1566
1579
0
+0.83(+0.05%)
Sep 27, 2012
1562
1587
1564
1578
0
+10.75(+0.69%)
Sep 26, 2012
1561
1581
1559
1567
0
-9.73(-0.62%)
Sep 25, 2012
1586
1606
1574
1577
0
-12.40(-0.78%)
Sep 24, 2012
1560
1597
1566
1589
0
+11.36(+0.72%)
Sep 21, 2012
1589
1600
1575
1578
0
-5.41(-0.34%)
Sep 20, 2012
1575
1591
1571
1583
0
-10.95(-0.69%)
Sep 19, 2012
1583
1607
1586
1594
0
+0.63(+0.04%)
Sep 18, 2012
1582
1602
1584
1593
0
-1.91(-0.12%)
Sep 17, 2012
1611
1625
1590
1595
0
-25.45(-1.57%)
Sep 14, 2012
1602
1634
1607
1621
0
+8.67(+0.54%)
Sep 13, 2012
1568
1619
1572
1612
0
+33.15(+2.10%)
Sep 12, 2012
1570
1591
1571
1579
0
+3.68(+0.23%)
Sep 11, 2012
1557
1582
1561
1575
0
+7.95(+0.51%)
Sep 10, 2012
1567
1582
1565
1567
0
-10.71(-0.68%)
Sep 07, 2012
1573
1587
1566
1578
0
+9.08(+0.58%)
Sep 06, 2012
1532
1573
1541
1569
0
+34.28(+2.23%)
Sep 05, 2012
1535
1547
1529
1535
0
-5.69(-0.37%)
Sep 04, 2012
1534
1552
1530
1540
0
-4.88(-0.32%)
Aug 31, 2012
1545
1545
1545
0
+3.98(+0.26%)
Aug 30, 2012
1528
1549
1531
1541
0
-9.98(-0.64%)
Aug 29, 2012
1532
1558
1540
1551
0
+16.98(+1.11%)
Aug 27, 2012
1524
1543
1523
1534
0
+4.51(+0.29%)
Aug 24, 2012
1504
1535
1512
1530
0
+11.36(+0.75%)
Aug 23, 2012
1518
1532
1515
1518
0
-11.85(-0.77%)
Aug 22, 2012
1529
1546
1523
1530
0
-0.13(-0.01%)
Aug 21, 2012
1530
1554
1526
1530
0
-5.06(-0.33%)
Aug 20, 2012
1518
1540
1521
1535
0
+1.20(+0.08%)
Aug 17, 2012
1522
1542
1524
1534
0
+2.70(+0.18%)
Aug 16, 2012
1513
1539
1519
1532
0
+4.50(+0.29%)
Aug 15, 2012
1504
1531
1513
1527
0
+7.47(+0.49%)
Aug 14, 2012
1521
1535
1515
1520
0
-5.55(-0.36%)
Aug 13, 2012
1505
1529
1510
1525
0
+1.52(+0.10%)
Aug 11, 2012
1519
1528
1509
1524
0
+0.00(+0.00%)
Aug 10, 2012
1519
1528
1509
1524
0
+2.70(+0.18%)
Aug 09, 2012
1511
1529
1510
1521
0
+0.99(+0.07%)
Aug 08, 2012
1504
1527
1506
1520
0
-1.51(-0.10%)
Aug 07, 2012
1510
1533
1511
1521
0
+8.40(+0.56%)
Aug 06, 2012
1520
1540
1511
1513
0
-14.93(-0.98%)
Aug 03, 2012
1505
1537
1509
1528
0
+34.41(+2.30%)
Aug 02, 2012
1488
1509
1479
1494
0
-17.88(-1.18%)
Aug 01, 2012
1519
1538
1509
1511
0
-8.98(-0.59%)
Jul 31, 2012
1519
1537
1517
1520
0
-11.36(-0.74%)
Jul 30, 2012
1528
1550
1525
1532
0
-11.65(-0.75%)
Jul 27, 2012
1528
1553
1523
1543
0
+16.77(+1.10%)
Jul 26, 2012
1514
1538
1516
1527
0
+19.34(+1.28%)
Jul 25, 2012
1501
1524
1501
1507
0
-4.72(-0.31%)
Jul 24, 2012
1503
1522
1496
1512
0
+2.75(+0.18%)
Jul 23, 2012
1485
1517
1491
1509
0
-12.84(-0.84%)
Jul 20, 2012
1518
1540
1516
1522
0
-16.32(-1.06%)
Jul 19, 2012
1524
1556
1519
1538
0
+3.94(+0.26%)
Jul 18, 2012
1504
1548
1508
1535
0
+5.51(+0.36%)
Jul 17, 2012
1512
1539
1499
1529
0
+13.89(+0.92%)
Jul 16, 2012
1504
1524
1504
1515
0
+0.77(+0.05%)
Jul 14, 2012
1471
1517
1480
1514
0
+0.00(+0.00%)
Jul 13, 2012
1471
1517
1480
1514
0
+33.98(+2.30%)
Jul 12, 2012
1480
1491
1469
1480
0
-14.07(-0.94%)
Jul 11, 2012
1474
1499
1470
1494
0
+18.76(+1.27%)
Jul 10, 2012
1487
1506
1469
1476
0
-9.79(-0.66%)
Jul 09, 2012
1473
1496
1473
1485
0
-2.70(-0.18%)
Jul 06, 2012
1469
1497
1477
1488
0
-11.72(-0.78%)
Jul 05, 2012
1492
1513
1491
1500
0
-10.25(-0.68%)
Jul 03, 2012
1510
1510
1510
0
+7.62(+0.51%)
Jul 02, 2012
1479
1507
1481
1503
0
+13.92(+0.94%)
Jun 30, 2012
1470
1493
1469
1489
0
-0.24(-0.02%)
Jun 29, 2012
1469
1492
1469
1489
0
+37.28(+2.57%)
Jun 28, 2012
1428
1456
1423
1452
0
+2.02(+0.14%)
Jun 27, 2012
1429
1455
1430
1450
0
+9.74(+0.68%)
Jun 26, 2012
1422
1451
1423
1440
0
+9.30(+0.65%)
Jun 25, 2012
1432
1449
1423
1430
0
-30.60(-2.09%)
Jun 22, 2012
1438
1467
1444
1461
0
+23.01(+1.60%)
Jun 21, 2012
1468
1474
1434
1438
0
-23.89(-1.63%)
Jun 20, 2012
1448
1470
1443
1462
0
-1.67(-0.11%)
Jun 19, 2012
1452
1473
1449
1464
0
+16.09(+1.11%)
Jun 18, 2012
1434
1462
1437
1448
0
-7.30(-0.50%)
Jun 15, 2012
1432
1457
1428
1455
0
+22.76(+1.59%)
Jun 14, 2012
1404
1440
1410
1432
0
+21.83(+1.55%)
Jun 13, 2012
1400
1433
1404
1410
0
-8.71(-0.61%)
Jun 12, 2012
1391
1424
1379
1419
0
+28.89(+2.08%)
Jun 11, 2012
1410
1431
1388
1390
0
-18.39(-1.31%)
Jun 08, 2012
1382
1410
1371
1408
0
+23.02(+1.66%)
Jun 07, 2012
1392
1410
1381
1385
0
+0.87(+0.06%)
Jun 06, 2012
1358
1386
1358
1385
0
+26.97(+1.99%)
Jun 05, 2012
1338
1368
1335
1358
0
+13.54(+1.01%)
Jun 04, 2012
1375
1380
1338
1344
0
-31.11(-2.26%)
Jun 02, 2012
1405
1422
1370
1375
0
+0.00(+0.00%)
Jun 01, 2012
1405
1422
1370
1375
0
-69.31(-4.80%)
May 31, 2012
1432
1457
1416
1444
0
+14.30(+1.00%)
May 30, 2012
1443
1448
1425
1430
0
-27.52(-1.89%)
May 29, 2012
1443
1463
1442
1458
0
+12.29(+0.85%)
May 25, 2012
1445
1445
1445
0
-7.57(-0.52%)
May 24, 2012
1442
1458
1433
1453
0
+5.59(+0.39%)
May 23, 2012
1422
1452
1415
1447
0
+6.34(+0.44%)
May 22, 2012
1424
1459
1430
1441
0
+8.84(+0.62%)
May 21, 2012
1422
1440
1411
1432
0
+15.53(+1.10%)
May 18, 2012
1421
1440
1409
1417
0
-13.96(-0.98%)
May 17, 2012
1437
1455
1429
1431
0
-19.30(-1.33%)
May 16, 2012
1453
1480
1447
1450
0
-8.93(-0.61%)
May 15, 2012
1456
1481
1453
1459
0
-9.08(-0.62%)
May 14, 2012
1470
1494
1464
1468
0
-29.31(-1.96%)
May 11, 2012
1466
1510
1468
1497
0
+3.03(+0.20%)
May 10, 2012
1482
1504
1486
1494
0
+17.91(+1.21%)
May 09, 2012
1459
1490
1462
1476
0
-12.71(-0.85%)
May 08, 2012
1487
1500
1476
1489
0
-10.94(-0.73%)
May 07, 2012
1467
1510
1477
1500
0
+13.08(+0.88%)
May 04, 2012
1487
1508
1475
1487
0
-19.41(-1.29%)
May 03, 2012
1508
1525
1500
1506
0
-4.27(-0.28%)
May 02, 2012
1501
1519
1497
1511
0
-8.66(-0.57%)
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.