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
Aerospace/Defense - Major Diversified Sector
(CIX:
MSECTOR610
)
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 (%)
Nov 30, 2010
1327
1338
1321
1328
0
-11.23(-0.84%)
Nov 29, 2010
1335
1345
1320
1339
0
-6.27(-0.47%)
Nov 26, 2010
1351
1359
1342
1345
0
-13.36(-0.98%)
Nov 24, 2010
1341
1359
1359
1359
0
+32.04(+2.41%)
Nov 23, 2010
1322
1335
1316
1327
0
-7.26(-0.54%)
Nov 22, 2010
1322
1340
1311
1334
0
+3.05(+0.23%)
Nov 19, 2010
1346
1353
1326
1331
0
-16.07(-1.19%)
Nov 18, 2010
1324
1349
1314
1347
0
+37.87(+2.89%)
Nov 17, 2010
1309
1318
1301
1309
0
-0.95(-0.07%)
Nov 16, 2010
1322
1324
1294
1310
0
-13.29(-1.00%)
Nov 15, 2010
1323
1338
1312
1323
0
+4.67(+0.35%)
Nov 12, 2010
1353
1356
1315
1319
0
-40.52(-2.98%)
Nov 11, 2010
1380
1384
1353
1359
0
-32.18(-2.31%)
Nov 10, 2010
1402
1402
1385
1391
0
-33.82(-2.37%)
Nov 09, 2010
1445
1450
1418
1425
0
-17.05(-1.18%)
Nov 08, 2010
1438
1448
1433
1442
0
-14.86(-1.02%)
Nov 05, 2010
1451
1465
1444
1457
0
+7.12(+0.49%)
Nov 04, 2010
1437
1462
1430
1450
0
+31.74(+2.24%)
Nov 03, 2010
1431
1435
1401
1418
0
-13.49(-0.94%)
Nov 02, 2010
1445
1455
1413
1432
0
-1.83(-0.13%)
Nov 01, 2010
1433
1460
1421
1434
0
+3.92(+0.27%)
Oct 29, 2010
1434
1443
1422
1430
0
-6.17(-0.43%)
Oct 28, 2010
1444
1458
1418
1436
0
-6.64(-0.46%)
Oct 27, 2010
1442
1447
1421
1443
0
-10.71(-0.74%)
Oct 25, 2010
1460
1472
1450
1453
0
+2.50(+0.17%)
Oct 22, 2010
1454
1458
1439
1451
0
-5.42(-0.37%)
Oct 21, 2010
1454
1462
1437
1456
0
+6.70(+0.46%)
Oct 20, 2010
1425
1460
1418
1449
0
+40.48(+2.87%)
Oct 19, 2010
1420
1426
1396
1409
0
-24.03(-1.68%)
Oct 18, 2010
1419
1446
1417
1433
0
+14.39(+1.01%)
Oct 15, 2010
1446
1447
1414
1419
0
-17.47(-1.22%)
Oct 14, 2010
1444
1450
1425
1436
0
-4.47(-0.31%)
Oct 13, 2010
1429
1452
1426
1441
0
+20.91(+1.47%)
Oct 12, 2010
1418
1427
1395
1420
0
+4.50(+0.32%)
Oct 11, 2010
1408
1420
1400
1415
0
+12.31(+0.88%)
Oct 08, 2010
1403
1412
1383
1403
0
+9.28(+0.67%)
Oct 07, 2010
1403
1406
1381
1394
0
-3.53(-0.25%)
Oct 06, 2010
1395
1410
1391
1397
0
+2.41(+0.17%)
Oct 05, 2010
1364
1402
1364
1395
0
+43.21(+3.20%)
Oct 04, 2010
1356
1379
1344
1351
0
-8.82(-0.65%)
Oct 01, 2010
1360
1387
1358
1360
0
-4.16(-0.30%)
Sep 30, 2010
1364
1390
1355
1364
0
+9.99(+0.74%)
Sep 29, 2010
1336
1360
1328
1354
0
+20.23(+1.52%)
Sep 28, 2010
1322
1337
1303
1334
0
+12.65(+0.96%)
Sep 27, 2010
1338
1341
1319
1322
0
-14.65(-1.10%)
Sep 24, 2010
1316
1340
1312
1336
0
+36.26(+2.79%)
Sep 23, 2010
1300
1317
1298
1300
0
-25.41(-1.92%)
Sep 22, 2010
1336
1346
1321
1325
0
-8.49(-0.64%)
Sep 21, 2010
1332
1345
1321
1334
0
+2.53(+0.19%)
Sep 20, 2010
1312
1335
1305
1331
0
+19.99(+1.52%)
Sep 17, 2010
1311
1319
1294
1311
0
+3.72(+0.28%)
Sep 15, 2010
1304
1311
1292
1308
0
-3.35(-0.26%)
Sep 14, 2010
1331
1337
1304
1311
0
-23.95(-1.79%)
Sep 13, 2010
1350
1356
1329
1335
0
+3.84(+0.29%)
Sep 10, 2010
1315
1335
1309
1331
0
+15.55(+1.18%)
Sep 09, 2010
1350
1353
1305
1316
0
-14.94(-1.12%)
Sep 08, 2010
1318
1339
1312
1330
0
+13.59(+1.03%)
Sep 07, 2010
1334
1334
1313
1317
0
-18.44(-1.38%)
Sep 03, 2010
1335
1335
1335
0
+19.05(+1.45%)
Sep 02, 2010
1296
1317
1293
1316
0
+21.35(+1.65%)
Sep 01, 2010
1283
1310
1280
1295
0
+27.24(+2.15%)
Aug 31, 2010
1266
1288
1263
1268
0
-19.51(-1.52%)
Aug 30, 2010
1302
1305
1286
1287
0
+14.94(+1.17%)
Aug 27, 2010
1300
1305
1255
1272
0
+6.09(+0.48%)
Aug 26, 2010
1267
1288
1261
1266
0
+8.85(+0.70%)
Aug 25, 2010
1251
1264
1234
1257
0
-2.97(-0.24%)
Aug 24, 2010
1284
1291
1249
1260
0
-37.75(-2.91%)
Aug 23, 2010
1328
1334
1296
1298
0
-21.74(-1.65%)
Aug 20, 2010
1313
1323
1300
1320
0
-2.32(-0.18%)
Aug 19, 2010
1346
1347
1314
1322
0
-30.41(-2.25%)
Aug 18, 2010
1355
1360
1336
1353
0
-1.63(-0.12%)
Aug 17, 2010
1339
1371
1330
1354
0
+29.56(+2.23%)
Aug 16, 2010
1320
1335
1309
1325
0
-6.53(-0.49%)
Aug 13, 2010
1331
1348
1325
1331
0
+4.22(+0.32%)
Aug 12, 2010
1327
1338
1321
1327
0
-17.22(-1.28%)
Aug 11, 2010
1374
1376
1332
1344
0
-53.10(-3.80%)
Aug 10, 2010
1397
1408
1379
1397
0
-10.13(-0.72%)
Aug 09, 2010
1410
1417
1398
1407
0
+6.81(+0.49%)
Aug 06, 2010
1401
1403
1378
1401
0
-4.95(-0.35%)
Aug 05, 2010
1404
1417
1396
1405
0
-7.61(-0.54%)
Aug 04, 2010
1413
1425
1408
1413
0
-1.80(-0.13%)
Aug 03, 2010
1417
1429
1405
1415
0
-7.80(-0.55%)
Aug 02, 2010
1413
1427
1399
1423
0
+28.40(+2.04%)
Jul 30, 2010
1394
1401
1367
1394
0
+10.98(+0.79%)
Jul 29, 2010
1397
1413
1375
1383
0
-13.79(-0.99%)
Jul 28, 2010
1402
1410
1390
1397
0
-20.16(-1.42%)
Jul 27, 2010
1417
1444
1412
1417
0
-13.69(-0.96%)
Jul 26, 2010
1417
1436
1415
1431
0
+18.48(+1.31%)
Jul 23, 2010
1389
1418
1384
1412
0
+23.14(+1.67%)
Jul 22, 2010
1349
1399
1346
1389
0
+56.40(+4.23%)
Jul 21, 2010
1357
1363
1323
1333
0
-13.05(-0.97%)
Jul 20, 2010
1346
1349
1304
1346
0
+13.88(+1.04%)
Jul 19, 2010
1325
1338
1313
1332
0
+21.83(+1.67%)
Jul 16, 2010
1310
1358
1307
1310
0
-45.27(-3.34%)
Jul 15, 2010
1378
1382
1337
1356
0
-4.64(-0.34%)
Jul 14, 2010
1353
1372
1344
1360
0
+6.71(+0.50%)
Jul 13, 2010
1354
1371
1348
1353
0
+3.14(+0.23%)
Jul 12, 2010
1357
1365
1344
1350
0
-10.32(-0.76%)
Jul 09, 2010
1361
1375
1348
1361
0
-6.37(-0.47%)
Jul 08, 2010
1354
1370
1344
1367
0
+27.12(+2.02%)
Jul 07, 2010
1302
1341
1294
1340
0
+39.87(+3.07%)
Jul 06, 2010
1325
1331
1286
1300
0
-9.70(-0.74%)
Jul 02, 2010
1310
1323
1296
1310
0
-6.04(-0.46%)
Jul 01, 2010
1319
1325
1297
1316
0
-12.52(-0.94%)
Jun 30, 2010
1331
1356
1325
1328
0
-6.42(-0.48%)
Jun 29, 2010
1343
1394
1326
1335
0
-100.71(-7.02%)
Jun 25, 2010
1435
1440
1401
1435
0
+17.23(+1.21%)
Jun 24, 2010
1421
1440
1413
1418
0
-9.19(-0.64%)
Jun 23, 2010
1413
1437
1396
1427
0
+16.15(+1.14%)
Jun 22, 2010
1443
1455
1408
1411
0
-33.50(-2.32%)
Jun 21, 2010
1463
1470
1437
1445
0
-0.31(-0.02%)
Jun 18, 2010
1445
1448
1429
1445
0
+11.83(+0.83%)
Jun 17, 2010
1436
1437
1407
1433
0
+5.43(+0.38%)
Jun 16, 2010
1428
1439
1420
1428
0
-9.01(-0.63%)
Jun 15, 2010
1427
1438
1396
1437
0
+53.84(+3.89%)
Jun 14, 2010
1409
1416
1381
1383
0
-10.92(-0.78%)
Jun 11, 2010
1355
1399
1352
1394
0
+24.34(+1.78%)
Jun 10, 2010
1367
1373
1340
1370
0
+40.85(+3.07%)
Jun 09, 2010
1326
1357
1319
1329
0
+10.91(+0.83%)
Jun 08, 2010
1309
1324
1294
1318
0
+11.90(+0.91%)
Jun 07, 2010
1337
1338
1305
1306
0
-21.66(-1.63%)
Jun 04, 2010
1329
1370
1323
1328
0
-60.51(-4.36%)
Jun 03, 2010
1395
1400
1373
1388
0
+0.58(+0.04%)
Jun 02, 2010
1368
1388
1345
1387
0
+28.79(+2.12%)
Jun 01, 2010
1380
1401
1357
1359
0
-22.26(-1.61%)
May 28, 2010
1381
1381
1381
0
-16.26(-1.16%)
May 27, 2010
1392
1399
1372
1397
0
+37.01(+2.72%)
May 26, 2010
1372
1402
1356
1360
0
+1.61(+0.12%)
May 25, 2010
1325
1362
1316
1359
0
-8.48(-0.62%)
May 24, 2010
1381
1397
1365
1367
0
-29.56(-2.12%)
May 21, 2010
1349
1404
1337
1397
0
+27.18(+1.98%)
May 20, 2010
1373
1402
1366
1369
0
-63.69(-4.44%)
May 19, 2010
1444
1457
1414
1433
0
-25.16(-1.73%)
May 18, 2010
1502
1509
1452
1458
0
-38.93(-2.60%)
May 17, 2010
1508
1511
1459
1497
0
+0.24(+0.02%)
May 14, 2010
1497
1524
1480
1497
0
-33.65(-2.20%)
May 13, 2010
1553
1563
1527
1531
0
-23.01(-1.48%)
May 12, 2010
1541
1565
1538
1554
0
+23.51(+1.54%)
May 11, 2010
1536
1554
1529
1530
0
+13.09(+0.86%)
May 10, 2010
1505
1519
1497
1517
0
+76.17(+5.29%)
May 07, 2010
1474
1490
1425
1441
0
-29.02(-1.97%)
May 06, 2010
1464
1538
1353
1470
0
-68.90(-4.48%)
May 05, 2010
1535
1549
1518
1539
0
-21.14(-1.36%)
May 04, 2010
1571
1574
1546
1560
0
-31.39(-1.97%)
May 03, 2010
1556
1598
1554
1591
0
+39.41(+2.54%)
Apr 30, 2010
1582
1594
1549
1552
0
-29.04(-1.84%)
Apr 29, 2010
1563
1585
1557
1581
0
+30.21(+1.95%)
Apr 28, 2010
1556
1561
1528
1551
0
+3.48(+0.22%)
Apr 27, 2010
1593
1599
1543
1547
0
-42.05(-2.65%)
Apr 26, 2010
1596
1608
1584
1589
0
-14.85(-0.93%)
Apr 23, 2010
1602
1614
1590
1604
0
-5.65(-0.35%)
Apr 22, 2010
1594
1620
1576
1610
0
+18.25(+1.15%)
Apr 21, 2010
1587
1600
1546
1592
0
+47.28(+3.06%)
Apr 20, 2010
1543
1554
1533
1544
0
+12.32(+0.80%)
Apr 19, 2010
1519
1537
1515
1532
0
+4.78(+0.31%)
Apr 16, 2010
1549
1551
1509
1527
0
-23.21(-1.50%)
Apr 15, 2010
1535
1559
1533
1550
0
+10.24(+0.66%)
Apr 14, 2010
1527
1542
1522
1540
0
+8.33(+0.54%)
Apr 13, 2010
1531
1540
1514
1532
0
-5.81(-0.38%)
Apr 12, 2010
1541
1551
1535
1538
0
-8.40(-0.54%)
Apr 09, 2010
1539
1550
1531
1546
0
+7.95(+0.52%)
Apr 08, 2010
1532
1543
1521
1538
0
+2.44(+0.16%)
Apr 07, 2010
1538
1546
1526
1536
0
-5.96(-0.39%)
Apr 06, 2010
1536
1557
1531
1542
0
+6.26(+0.41%)
Apr 05, 2010
1552
1557
1520
1535
0
-14.73(-0.95%)
Apr 01, 2010
1550
1550
1550
0
+4.27(+0.28%)
Mar 31, 2010
1551
1555
1534
1546
0
-16.57(-1.06%)
Mar 30, 2010
1570
1575
1547
1562
0
-10.52(-0.67%)
Mar 29, 2010
1556
1580
1552
1573
0
+26.13(+1.69%)
Mar 26, 2010
1549
1555
1542
1547
0
+1.74(+0.11%)
Mar 25, 2010
1558
1567
1536
1545
0
+3.73(+0.24%)
Mar 24, 2010
1543
1557
1532
1541
0
+1.06(+0.07%)
Mar 23, 2010
1544
1548
1528
1540
0
+5.36(+0.35%)
Mar 22, 2010
1528
1546
1524
1535
0
+19.83(+1.31%)
Mar 19, 2010
1553
1556
1512
1515
0
-2.03(-0.13%)
Mar 18, 2010
1493
1520
1490
1517
0
+22.75(+1.52%)
Mar 17, 2010
1488
1497
1475
1494
0
+10.29(+0.69%)
Mar 16, 2010
1492
1494
1476
1484
0
-8.47(-0.57%)
Mar 15, 2010
1486
1494
1481
1492
0
-7.49(-0.50%)
Mar 12, 2010
1512
1513
1488
1500
0
-6.01(-0.40%)
Mar 11, 2010
1505
1512
1485
1506
0
+0.07(+0.00%)
Mar 10, 2010
1477
1514
1474
1506
0
+33.90(+2.30%)
Mar 09, 2010
1469
1481
1464
1472
0
+8.64(+0.59%)
Mar 08, 2010
1476
1477
1461
1463
0
-10.85(-0.74%)
Mar 05, 2010
1444
1478
1442
1474
0
+39.25(+2.74%)
Mar 04, 2010
1416
1440
1422
1435
0
+18.71(+1.32%)
Mar 03, 2010
1422
1428
1410
1416
0
-2.77(-0.20%)
Mar 02, 2010
1424
1435
1416
1419
0
+7.26(+0.51%)
Mar 01, 2010
1395
1419
1393
1412
0
+16.93(+1.21%)
Feb 26, 2010
1392
1411
1391
1395
0
+7.42(+0.53%)
Feb 25, 2010
1383
1389
1368
1387
0
-10.86(-0.78%)
Feb 24, 2010
1395
1406
1383
1398
0
+14.99(+1.08%)
Feb 23, 2010
1402
1411
1375
1383
0
-20.89(-1.49%)
Feb 22, 2010
1397
1414
1390
1404
0
+8.17(+0.59%)
Feb 19, 2010
1380
1408
1377
1396
0
+12.05(+0.87%)
Feb 18, 2010
1360
1388
1357
1384
0
+22.76(+1.67%)
Feb 17, 2010
1356
1366
1344
1361
0
+8.69(+0.64%)
Feb 16, 2010
1331
1354
1321
1353
0
+32.98(+2.50%)
Feb 12, 2010
1320
1320
1320
0
-16.60(-1.24%)
Feb 11, 2010
1321
1340
1307
1336
0
+16.97(+1.29%)
Feb 10, 2010
1320
1329
1308
1319
0
-2.21(-0.17%)
Feb 09, 2010
1303
1336
1297
1321
0
+32.71(+2.54%)
Feb 08, 2010
1301
1312
1287
1289
0
-12.58(-0.97%)
Feb 05, 2010
1317
1329
1276
1301
0
-17.61(-1.34%)
Feb 04, 2010
1349
1353
1318
1319
0
-37.81(-2.79%)
Feb 03, 2010
1356
1365
1346
1357
0
-7.93(-0.58%)
Feb 02, 2010
1343
1367
1335
1365
0
+21.37(+1.59%)
Feb 01, 2010
1329
1350
1326
1343
0
+16.67(+1.26%)
Jan 29, 2010
1364
1373
1321
1327
0
-31.56(-2.32%)
Jan 28, 2010
1358
1371
1332
1358
0
+3.43(+0.25%)
Jan 27, 2010
1309
1358
1302
1355
0
+63.34(+4.90%)
Jan 26, 2010
1287
1307
1280
1291
0
+1.02(+0.08%)
Jan 25, 2010
1300
1309
1284
1290
0
+1.72(+0.13%)
Jan 22, 2010
1305
1317
1287
1289
0
-26.50(-2.02%)
Jan 21, 2010
1338
1356
1309
1315
0
-21.68(-1.62%)
Jan 20, 2010
1337
1343
1306
1337
0
-8.59(-0.64%)
Jan 19, 2010
1338
1351
1323
1345
0
+3.25(+0.24%)
Jan 15, 2010
1342
1342
1342
0
-14.39(-1.06%)
Jan 14, 2010
1344
1358
1338
1357
0
+11.13(+0.83%)
Jan 13, 2010
1332
1355
1327
1345
0
+16.84(+1.27%)
Jan 12, 2010
1321
1340
1315
1329
0
-6.58(-0.49%)
Jan 11, 2010
1347
1354
1325
1335
0
-6.62(-0.49%)
Jan 08, 2010
1330
1345
1320
1342
0
-0.27(-0.02%)
Jan 07, 2010
1297
1346
1288
1342
0
+41.26(+3.17%)
Jan 06, 2010
1283
1311
1271
1301
0
+20.75(+1.62%)
Jan 05, 2010
1260
1291
1248
1280
0
+21.61(+1.72%)
Jan 04, 2010
1249
1262
1234
1258
0
+36.29(+2.97%)
Dec 31, 2009
1222
1222
1222
0
-17.71(-1.43%)
Dec 30, 2009
1240
1249
1236
1240
0
-8.03(-0.64%)
Dec 29, 2009
1250
1254
1246
1248
0
+0.49(+0.04%)
Dec 28, 2009
1247
1254
1241
1247
0
-0.81(-0.06%)
Dec 24, 2009
1244
1251
1242
1248
0
+9.79(+0.79%)
Dec 23, 2009
1249
1254
1231
1238
0
-6.48(-0.52%)
Dec 22, 2009
1238
1256
1232
1245
0
+8.12(+0.66%)
Dec 21, 2009
1218
1242
1218
1237
0
+17.60(+1.44%)
Dec 18, 2009
1239
1241
1210
1219
0
-16.03(-1.30%)
Dec 17, 2009
1244
1252
1232
1235
0
-8.04(-0.65%)
Dec 16, 2009
1267
1268
1238
1243
0
-16.49(-1.31%)
Dec 15, 2009
1271
1272
1240
1260
0
-6.50(-0.51%)
Dec 14, 2009
1268
1270
1264
1266
0
+12.28(+0.98%)
Dec 11, 2009
1249
1259
1243
1254
0
+12.94(+1.04%)
Dec 10, 2009
1248
1265
1234
1241
0
-3.53(-0.28%)
Dec 09, 2009
1250
1250
1233
1245
0
-7.30(-0.58%)
Dec 08, 2009
1258
1262
1238
1252
0
-5.82(-0.46%)
Dec 07, 2009
1246
1260
1241
1258
0
+18.25(+1.47%)
Dec 04, 2009
1234
1252
1217
1239
0
+22.49(+1.85%)
Dec 03, 2009
1224
1232
1212
1217
0
-3.00(-0.25%)
Dec 02, 2009
1221
1232
1208
1220
0
+1.74(+0.14%)
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.