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
Foreign Money Center Banks Sector
(CIX:
MSECTOR417
)
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, 2011
781.05
793.45
774.39
789.04
0
+44.79(+6.02%)
Nov 29, 2011
745.16
754.22
739.39
744.25
0
-0.20(-0.03%)
Nov 28, 2011
750.37
754.43
738.69
744.46
0
+36.78(+5.20%)
Nov 25, 2011
708.32
721.01
704.41
707.68
0
+19.71(+2.86%)
Nov 23, 2011
687.97
687.97
687.97
0
-20.66(-2.92%)
Nov 22, 2011
711.91
718.95
703.92
708.63
0
-11.02(-1.53%)
Nov 21, 2011
722.90
725.89
711.17
719.65
0
-22.17(-2.99%)
Nov 18, 2011
745.07
748.08
735.63
741.81
0
+6.48(+0.88%)
Nov 17, 2011
750.97
754.81
730.83
735.33
0
-15.52(-2.07%)
Nov 16, 2011
760.10
769.06
749.19
750.85
0
-20.58(-2.67%)
Nov 15, 2011
768.84
778.61
761.22
771.43
0
-4.73(-0.61%)
Nov 14, 2011
782.17
786.88
769.98
776.16
0
-14.69(-1.86%)
Nov 11, 2011
782.46
795.89
779.61
790.85
0
+21.05(+2.73%)
Nov 10, 2011
778.53
781.91
760.66
769.80
0
+4.13(+0.54%)
Nov 09, 2011
778.45
784.22
761.91
765.67
0
-63.26(-7.63%)
Nov 08, 2011
821.76
832.40
810.77
828.94
0
+11.68(+1.43%)
Nov 07, 2011
814.61
821.65
802.38
817.25
0
-0.10(-0.01%)
Nov 04, 2011
819.41
824.76
803.17
817.36
0
-10.38(-1.25%)
Nov 03, 2011
827.14
834.66
805.51
827.74
0
+12.95(+1.59%)
Nov 02, 2011
815.43
823.83
802.92
814.79
0
+7.65(+0.95%)
Nov 01, 2011
799.67
822.18
793.04
807.14
0
-39.56(-4.67%)
Oct 31, 2011
864.33
869.48
844.86
846.71
0
-48.81(-5.45%)
Oct 28, 2011
895.15
904.33
887.05
895.51
0
-12.84(-1.41%)
Oct 27, 2011
902.67
916.70
884.55
908.35
0
+72.53(+8.68%)
Oct 26, 2011
837.92
841.84
814.85
835.82
0
+11.64(+1.41%)
Oct 25, 2011
836.31
839.05
819.22
824.18
0
-15.50(-1.85%)
Oct 24, 2011
827.15
844.55
825.57
839.68
0
+17.65(+2.15%)
Oct 21, 2011
816.49
826.44
811.24
822.03
0
+19.83(+2.47%)
Oct 20, 2011
802.83
807.81
783.34
802.20
0
-0.92(-0.11%)
Oct 19, 2011
816.99
821.43
799.15
803.12
0
-16.58(-2.02%)
Oct 18, 2011
796.99
826.79
787.87
819.71
0
+18.84(+2.35%)
Oct 17, 2011
816.19
818.10
798.39
800.86
0
-20.10(-2.45%)
Oct 14, 2011
824.16
830.24
811.28
820.96
0
+2.21(+0.27%)
Oct 13, 2011
817.62
825.01
803.58
818.76
0
-12.15(-1.46%)
Oct 12, 2011
829.07
841.93
822.05
830.91
0
+20.41(+2.52%)
Oct 11, 2011
801.58
814.69
796.80
810.50
0
-2.67(-0.33%)
Oct 10, 2011
796.31
814.85
794.42
813.16
0
+34.56(+4.44%)
Oct 07, 2011
795.95
798.69
773.47
778.60
0
-13.70(-1.73%)
Oct 06, 2011
786.52
795.06
780.35
792.29
0
+28.53(+3.74%)
Oct 05, 2011
749.71
767.09
740.94
763.77
0
+9.84(+1.31%)
Oct 04, 2011
725.76
757.09
710.09
753.93
0
+17.73(+2.41%)
Oct 03, 2011
760.54
769.60
733.67
736.20
0
-32.94(-4.28%)
Sep 30, 2011
779.08
790.25
767.17
769.14
0
-40.43(-4.99%)
Sep 29, 2011
816.10
823.02
794.39
809.56
0
+27.76(+3.55%)
Sep 28, 2011
804.97
813.32
780.06
781.80
0
-17.94(-2.24%)
Sep 27, 2011
806.97
820.31
795.23
799.75
0
+16.43(+2.10%)
Sep 26, 2011
765.55
784.91
749.43
783.32
0
+33.54(+4.47%)
Sep 23, 2011
729.65
753.89
724.66
749.77
0
+22.56(+3.10%)
Sep 22, 2011
734.06
740.46
715.24
727.22
0
-31.85(-4.20%)
Sep 21, 2011
786.71
792.02
758.07
759.07
0
-22.78(-2.91%)
Sep 20, 2011
783.71
793.87
773.85
781.85
0
-3.89(-0.50%)
Sep 19, 2011
778.50
790.24
769.72
785.74
0
-24.73(-3.05%)
Sep 16, 2011
820.58
824.67
801.32
810.47
0
+4.58(+0.57%)
Sep 15, 2011
801.86
810.40
791.00
805.89
0
+20.01(+2.55%)
Sep 14, 2011
777.42
792.97
760.64
785.88
0
+12.25(+1.58%)
Sep 13, 2011
765.67
780.19
758.28
773.63
0
+13.85(+1.82%)
Sep 12, 2011
750.43
764.56
737.75
759.78
0
-10.27(-1.33%)
Sep 09, 2011
780.53
789.40
762.08
770.05
0
-30.19(-3.77%)
Sep 08, 2011
808.57
817.54
795.54
800.24
0
-16.82(-2.06%)
Sep 07, 2011
801.69
822.31
797.47
817.06
0
+24.22(+3.05%)
Sep 06, 2011
780.18
795.66
772.40
792.84
0
-39.68(-4.77%)
Sep 02, 2011
832.52
832.52
832.52
0
-29.03(-3.37%)
Sep 01, 2011
870.20
880.72
857.96
861.55
0
-6.75(-0.78%)
Aug 31, 2011
860.67
874.13
857.32
868.29
0
+21.50(+2.54%)
Aug 30, 2011
843.10
853.30
834.48
846.79
0
-1.30(-0.15%)
Aug 29, 2011
836.08
850.15
832.16
848.09
0
+29.02(+3.54%)
Aug 26, 2011
810.00
826.16
798.02
819.07
0
-1.23(-0.15%)
Aug 25, 2011
842.99
851.35
814.05
820.30
0
-10.63(-1.28%)
Aug 24, 2011
821.37
838.20
815.31
830.94
0
-2.53(-0.30%)
Aug 23, 2011
815.71
836.22
806.07
833.47
0
+29.67(+3.69%)
Aug 22, 2011
825.57
827.38
801.75
803.80
0
-7.99(-0.98%)
Aug 19, 2011
816.98
835.42
808.01
811.79
0
-16.17(-1.95%)
Aug 18, 2011
836.69
843.91
812.83
827.96
0
-53.20(-6.04%)
Aug 17, 2011
884.90
896.47
872.73
881.15
0
+1.74(+0.20%)
Aug 16, 2011
878.78
894.10
870.42
879.41
0
-21.06(-2.34%)
Aug 15, 2011
886.07
903.93
883.40
900.47
0
+20.87(+2.37%)
Aug 12, 2011
886.97
896.54
871.37
879.60
0
+6.00(+0.69%)
Aug 11, 2011
827.01
885.09
822.48
873.60
0
+51.26(+6.23%)
Aug 10, 2011
852.21
857.51
816.12
822.34
0
-59.78(-6.78%)
Aug 09, 2011
872.43
884.02
827.78
882.12
0
+50.14(+6.03%)
Aug 08, 2011
872.61
887.82
825.17
831.98
0
-72.18(-7.98%)
Aug 05, 2011
907.01
919.61
870.04
904.16
0
+8.89(+0.99%)
Aug 04, 2011
929.93
934.29
892.59
895.27
0
-73.74(-7.61%)
Aug 03, 2011
971.05
974.66
947.51
969.01
0
+3.55(+0.37%)
Aug 02, 2011
985.24
989.66
963.01
965.47
0
-29.18(-2.93%)
Aug 01, 2011
1013
1017
983.44
994.65
0
-3.09(-0.31%)
Jul 29, 2011
990.58
1010
986.67
997.74
0
-2.81(-0.28%)
Jul 28, 2011
1001
1013
996.04
1001
0
+5.13(+0.52%)
Jul 27, 2011
1014
1015
991.62
995.42
0
-31.15(-3.03%)
Jul 26, 2011
1027
1035
1020
1027
0
-1.87(-0.18%)
Jul 25, 2011
1023
1031
1017
1028
0
-13.79(-1.32%)
Jul 22, 2011
1044
1046
1036
1042
0
-0.53(-0.05%)
Jul 21, 2011
1034
1050
1029
1043
0
+38.16(+3.80%)
Jul 20, 2011
1000
1009
993.63
1005
0
+24.22(+2.47%)
Jul 19, 2011
969.21
982.81
967.16
980.38
0
+14.66(+1.52%)
Jul 18, 2011
976.29
980.22
956.23
965.72
0
-26.91(-2.71%)
Jul 15, 2011
998.24
1002
984.99
992.63
0
-4.20(-0.42%)
Jul 14, 2011
1007
1012
991.91
996.82
0
-4.28(-0.43%)
Jul 13, 2011
994.76
1012
988.60
1001
0
+13.84(+1.40%)
Jul 12, 2011
987.40
1000
984.36
987.26
0
-11.63(-1.16%)
Jul 11, 2011
1005
1009
991.64
998.90
0
-33.84(-3.28%)
Jul 08, 2011
1036
1039
1023
1033
0
-18.51(-1.76%)
Jul 07, 2011
1056
1060
1045
1051
0
+6.63(+0.63%)
Jul 06, 2011
1041
1049
1034
1045
0
-15.13(-1.43%)
Jul 05, 2011
1068
1069
1054
1060
0
-16.11(-1.50%)
Jul 01, 2011
1076
1076
1076
0
+24.34(+2.31%)
Jun 30, 2011
1042
1057
1037
1052
0
+21.30(+2.07%)
Jun 29, 2011
1025
1033
1017
1030
0
+14.77(+1.45%)
Jun 28, 2011
1010
1023
1007
1015
0
+14.60(+1.46%)
Jun 27, 2011
990.16
1005
988.42
1001
0
+7.03(+0.71%)
Jun 24, 2011
1001
1004
986.71
993.82
0
-15.71(-1.56%)
Jun 23, 2011
1001
1012
989.31
1010
0
-13.44(-1.31%)
Jun 22, 2011
1031
1038
1021
1023
0
-14.11(-1.36%)
Jun 21, 2011
1029
1041
1026
1037
0
+16.54(+1.62%)
Jun 20, 2011
1020
1023
1017
1021
0
-4.12(-0.40%)
Jun 17, 2011
1027
1035
1020
1025
0
+10.20(+1.01%)
Jun 16, 2011
1012
1021
1002
1014
0
-3.26(-0.32%)
Jun 15, 2011
1030
1035
1010
1018
0
-33.49(-3.19%)
Jun 14, 2011
1053
1062
1047
1051
0
+13.64(+1.31%)
Jun 13, 2011
1036
1042
1028
1038
0
+6.67(+0.65%)
Jun 10, 2011
1042
1045
1024
1031
0
-19.22(-1.83%)
Jun 09, 2011
1041
1054
1037
1050
0
+7.18(+0.69%)
Jun 08, 2011
1049
1054
1039
1043
0
-9.99(-0.95%)
Jun 07, 2011
1058
1064
1049
1053
0
+8.38(+0.80%)
Jun 06, 2011
1060
1063
1042
1045
0
-22.13(-2.07%)
Jun 03, 2011
1056
1074
1052
1067
0
+20.04(+1.91%)
May 24, 2011
1048
1053
1041
1047
0
-2.42(-0.23%)
May 23, 2011
1049
1055
1042
1049
0
-21.68(-2.02%)
May 20, 2011
1083
1086
1067
1071
0
-20.31(-1.86%)
May 19, 2011
1089
1094
1080
1091
0
+2.62(+0.24%)
May 18, 2011
1080
1091
1076
1088
0
+2.63(+0.24%)
May 17, 2011
1079
1087
1072
1086
0
+2.17(+0.20%)
May 16, 2011
1086
1099
1078
1084
0
-6.76(-0.62%)
May 13, 2011
1105
1107
1084
1090
0
-22.45(-2.02%)
May 12, 2011
1105
1118
1097
1113
0
+6.75(+0.61%)
May 11, 2011
1122
1124
1100
1106
0
-20.30(-1.80%)
May 10, 2011
1119
1130
1116
1126
0
+13.94(+1.25%)
May 09, 2011
1105
1116
1098
1112
0
+3.48(+0.31%)
May 06, 2011
1124
1132
1102
1109
0
+0.03(+0.00%)
May 05, 2011
1114
1121
1102
1109
0
-31.66(-2.78%)
May 04, 2011
1150
1153
1135
1141
0
-7.50(-0.65%)
May 03, 2011
1150
1159
1140
1148
0
-8.91(-0.77%)
May 02, 2011
1157
1158
1155
1157
0
-4.54(-0.39%)
Apr 29, 2011
1158
1166
1154
1162
0
+1.53(+0.13%)
Apr 28, 2011
1154
1164
1148
1160
0
+7.50(+0.65%)
Apr 27, 2011
1148
1156
1137
1153
0
+1.27(+0.11%)
Apr 26, 2011
1145
1155
1141
1151
0
+13.00(+1.14%)
Apr 25, 2011
1138
1143
1132
1138
0
+2.30(+0.20%)
Apr 21, 2011
1139
1144
1130
1136
0
+13.54(+1.21%)
Apr 20, 2011
1123
1128
1114
1122
0
+15.94(+1.44%)
Apr 19, 2011
1107
1111
1098
1106
0
+2.74(+0.25%)
Apr 18, 2011
1096
1107
1086
1104
0
-22.72(-2.02%)
Apr 15, 2011
1127
1132
1120
1126
0
-10.86(-0.95%)
Apr 14, 2011
1131
1140
1125
1137
0
-3.81(-0.33%)
Apr 13, 2011
1150
1153
1136
1141
0
+6.81(+0.60%)
Apr 12, 2011
1141
1143
1127
1134
0
-9.16(-0.80%)
Apr 11, 2011
1149
1155
1139
1143
0
+0.95(+0.08%)
Apr 08, 2011
1150
1154
1138
1143
0
+3.52(+0.31%)
Apr 07, 2011
1142
1148
1132
1139
0
+8.66(+0.77%)
Apr 06, 2011
1128
1136
1122
1130
0
+20.79(+1.87%)
Apr 05, 2011
1107
1114
1102
1110
0
-3.85(-0.35%)
Apr 04, 2011
1119
1122
1108
1113
0
-5.64(-0.50%)
Apr 01, 2011
1111
1124
1105
1119
0
+19.26(+1.75%)
Mar 31, 2011
1099
1107
1093
1100
0
-9.02(-0.81%)
Mar 30, 2011
1106
1111
1103
1109
0
+0.38(+0.03%)
Mar 29, 2011
1104
1111
1096
1108
0
-3.57(-0.32%)
Mar 28, 2011
1117
1123
1109
1112
0
+0.14(+0.01%)
Mar 25, 2011
1116
1122
1107
1112
0
-10.60(-0.94%)
Mar 24, 2011
1119
1127
1112
1122
0
+9.70(+0.87%)
Mar 23, 2011
1101
1116
1096
1113
0
+2.61(+0.24%)
Mar 22, 2011
1116
1120
1103
1110
0
+1.05(+0.09%)
Mar 21, 2011
1107
1111
1103
1109
0
+24.69(+2.28%)
Mar 18, 2011
1087
1093
1076
1084
0
+5.01(+0.46%)
Mar 17, 2011
1085
1089
1070
1079
0
+21.55(+2.04%)
Mar 16, 2011
1079
1085
1045
1058
0
-42.30(-3.84%)
Mar 15, 2011
1088
1104
1086
1100
0
-16.14(-1.45%)
Mar 14, 2011
1110
1121
1100
1116
0
-4.71(-0.42%)
Mar 11, 2011
1113
1127
1108
1121
0
+1.45(+0.13%)
Mar 10, 2011
1124
1129
1114
1120
0
-26.75(-2.33%)
Mar 09, 2011
1146
1153
1139
1146
0
-4.93(-0.43%)
Mar 08, 2011
1141
1156
1134
1151
0
+9.70(+0.85%)
Mar 07, 2011
1159
1163
1136
1142
0
-14.02(-1.21%)
Mar 04, 2011
1163
1165
1144
1156
0
-20.63(-1.75%)
Mar 03, 2011
1172
1182
1163
1176
0
+10.50(+0.90%)
Mar 02, 2011
1167
1177
1160
1166
0
+8.22(+0.71%)
Mar 01, 2011
1177
1182
1154
1157
0
-23.86(-2.02%)
Feb 28, 2011
1181
1190
1172
1181
0
-5.98(-0.50%)
Feb 25, 2011
1180
1191
1177
1187
0
+13.27(+1.13%)
Feb 24, 2011
1174
1180
1161
1174
0
-3.97(-0.34%)
Feb 23, 2011
1185
1192
1167
1178
0
+0.97(+0.08%)
Feb 22, 2011
1184
1201
1172
1177
0
-44.94(-3.68%)
Feb 18, 2011
1222
1222
1222
0
-1.01(-0.08%)
Feb 17, 2011
1216
1227
1213
1223
0
+17.59(+1.46%)
Feb 16, 2011
1196
1211
1193
1205
0
+24.79(+2.10%)
Feb 15, 2011
1184
1191
1176
1181
0
+8.47(+0.72%)
Feb 14, 2011
1171
1180
1165
1172
0
-2.02(-0.17%)
Feb 11, 2011
1160
1180
1157
1174
0
+3.51(+0.30%)
Feb 10, 2011
1170
1177
1158
1171
0
-18.08(-1.52%)
Feb 09, 2011
1188
1197
1181
1189
0
+1.66(+0.14%)
Feb 08, 2011
1178
1191
1174
1187
0
+15.62(+1.33%)
Feb 07, 2011
1165
1175
1162
1171
0
+7.84(+0.67%)
Feb 04, 2011
1166
1169
1153
1164
0
-2.93(-0.25%)
Feb 03, 2011
1163
1170
1150
1167
0
+19.67(+1.72%)
Feb 02, 2011
1147
1154
1138
1147
0
+5.47(+0.48%)
Feb 01, 2011
1127
1146
1125
1141
0
+27.28(+2.45%)
Jan 31, 2011
1117
1123
1105
1114
0
+6.40(+0.58%)
Jan 28, 2011
1129
1133
1105
1108
0
-27.13(-2.39%)
Jan 27, 2011
1134
1142
1129
1135
0
+8.51(+0.76%)
Jan 26, 2011
1131
1137
1122
1126
0
-7.16(-0.63%)
Jan 25, 2011
1126
1136
1120
1133
0
-6.86(-0.60%)
Jan 24, 2011
1130
1144
1128
1140
0
+5.25(+0.46%)
Jan 21, 2011
1139
1145
1127
1135
0
+12.28(+1.09%)
Jan 20, 2011
1121
1128
1111
1123
0
-1.33(-0.12%)
Jan 19, 2011
1135
1140
1120
1124
0
-8.24(-0.73%)
Jan 18, 2011
1134
1142
1128
1132
0
+4.16(+0.37%)
Jan 14, 2011
1128
1128
1128
0
+9.60(+0.86%)
Jan 13, 2011
1124
1130
1113
1119
0
+10.15(+0.92%)
Jan 12, 2011
1092
1112
1088
1108
0
+49.47(+4.67%)
Jan 11, 2011
1058
1063
1050
1059
0
+12.91(+1.23%)
Jan 10, 2011
1045
1050
1035
1046
0
-6.40(-0.61%)
Jan 07, 2011
1063
1067
1045
1052
0
-9.96(-0.94%)
Jan 06, 2011
1075
1078
1057
1062
0
-6.95(-0.65%)
Jan 05, 2011
1057
1072
1054
1069
0
+3.81(+0.36%)
Jan 04, 2011
1072
1074
1058
1066
0
-0.88(-0.08%)
Jan 03, 2011
1061
1072
1057
1066
0
+11.81(+1.12%)
Dec 31, 2010
1047
1059
1045
1055
0
+4.64(+0.44%)
Dec 30, 2010
1052
1057
1045
1050
0
-7.26(-0.69%)
Dec 29, 2010
1055
1062
1051
1057
0
+7.61(+0.72%)
Dec 28, 2010
1053
1055
1045
1050
0
+3.20(+0.31%)
Dec 27, 2010
1040
1049
1037
1046
0
-6.45(-0.61%)
Dec 23, 2010
1053
1057
1047
1053
0
-2.22(-0.21%)
Dec 22, 2010
1053
1058
1048
1055
0
+4.09(+0.39%)
Dec 21, 2010
1049
1055
1045
1051
0
+14.15(+1.36%)
Dec 20, 2010
1042
1045
1031
1037
0
-2.44(-0.23%)
Dec 17, 2010
1040
1044
1030
1039
0
-37.30(-3.46%)
Dec 16, 2010
1070
1080
1065
1077
0
+6.55(+0.61%)
Dec 15, 2010
1082
1087
1065
1070
0
-22.51(-2.06%)
Dec 14, 2010
1098
1104
1089
1093
0
+6.13(+0.56%)
Dec 10, 2010
1082
1089
1076
1086
0
+1.22(+0.11%)
Dec 09, 2010
1088
1091
1076
1085
0
+15.31(+1.43%)
Dec 08, 2010
1066
1076
1058
1070
0
+10.42(+0.98%)
Dec 07, 2010
1076
1079
1057
1060
0
-3.79(-0.36%)
Dec 06, 2010
1060
1068
1054
1063
0
-15.16(-1.41%)
Dec 03, 2010
1070
1080
1063
1078
0
+10.73(+1.00%)
Dec 02, 2010
1042
1072
1041
1068
0
+25.31(+2.43%)
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.