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 (%)
Dec 31, 2010
1591
1606
1586
1600
0
+4.92(+0.31%)
Dec 30, 2010
1601
1608
1589
1595
0
-9.02(-0.56%)
Dec 29, 2010
1610
1614
1601
1604
0
-2.33(-0.15%)
Dec 28, 2010
1611
1614
1599
1606
0
-3.36(-0.21%)
Dec 27, 2010
1602
1615
1598
1609
0
+0.50(+0.03%)
Dec 23, 2010
1616
1620
1602
1609
0
-5.85(-0.36%)
Dec 22, 2010
1601
1617
1598
1615
0
+14.45(+0.90%)
Dec 21, 2010
1593
1607
1584
1600
0
+14.88(+0.94%)
Dec 20, 2010
1576
1597
1572
1585
0
+12.83(+0.82%)
Dec 17, 2010
1559
1589
1556
1573
0
+13.59(+0.87%)
Dec 16, 2010
1563
1573
1551
1559
0
-2.08(-0.13%)
Dec 15, 2010
1565
1584
1557
1561
0
-10.72(-0.68%)
Dec 14, 2010
1575
1593
1562
1572
0
+1.65(+0.11%)
Dec 10, 2010
1564
1572
1548
1570
0
+13.33(+0.86%)
Dec 09, 2010
1557
1570
1545
1557
0
+13.08(+0.85%)
Dec 08, 2010
1524
1550
1518
1544
0
+21.47(+1.41%)
Dec 07, 2010
1537
1545
1515
1522
0
+0.76(+0.05%)
Dec 06, 2010
1514
1529
1505
1521
0
+1.52(+0.10%)
Dec 03, 2010
1506
1524
1496
1520
0
+4.44(+0.29%)
Dec 02, 2010
1486
1521
1484
1516
0
+32.58(+2.20%)
Dec 01, 2010
1470
1487
1457
1483
0
+41.14(+2.85%)
Nov 30, 2010
1439
1457
1430
1442
0
-15.29(-1.05%)
Nov 29, 2010
1439
1462
1432
1457
0
+7.42(+0.51%)
Nov 26, 2010
1472
1479
1445
1450
0
-40.00(-2.69%)
Nov 24, 2010
1473
1490
1490
1490
0
+28.02(+1.92%)
Nov 23, 2010
1472
1479
1455
1462
0
-31.38(-2.10%)
Nov 22, 2010
1490
1498
1473
1493
0
-6.50(-0.43%)
Nov 19, 2010
1501
1504
1483
1500
0
-1.85(-0.12%)
Nov 18, 2010
1501
1518
1496
1501
0
+21.75(+1.47%)
Nov 17, 2010
1475
1492
1468
1480
0
+3.85(+0.26%)
Nov 16, 2010
1489
1497
1466
1476
0
-25.60(-1.71%)
Nov 15, 2010
1504
1514
1494
1501
0
+2.62(+0.17%)
Nov 12, 2010
1509
1521
1493
1499
0
-22.61(-1.49%)
Nov 11, 2010
1523
1531
1493
1521
0
-18.99(-1.23%)
Nov 10, 2010
1546
1557
1506
1540
0
-4.12(-0.27%)
Nov 09, 2010
1569
1574
1539
1544
0
-15.49(-0.99%)
Nov 08, 2010
1573
1576
1553
1560
0
-20.72(-1.31%)
Nov 05, 2010
1571
1593
1562
1581
0
+6.68(+0.42%)
Nov 04, 2010
1550
1577
1539
1574
0
+40.80(+2.66%)
Nov 03, 2010
1537
1544
1508
1533
0
-3.62(-0.24%)
Nov 02, 2010
1536
1542
1527
1537
0
+13.17(+0.86%)
Nov 01, 2010
1531
1548
1510
1524
0
+1.12(+0.07%)
Oct 29, 2010
1527
1538
1510
1523
0
-16.72(-1.09%)
Oct 28, 2010
1556
1559
1524
1539
0
-9.03(-0.58%)
Oct 27, 2010
1525
1558
1516
1548
0
+24.40(+1.60%)
Oct 25, 2010
1537
1543
1520
1524
0
-1.09(-0.07%)
Oct 22, 2010
1528
1532
1516
1525
0
+3.50(+0.23%)
Oct 21, 2010
1516
1543
1506
1521
0
+10.95(+0.72%)
Oct 20, 2010
1510
1522
1501
1511
0
+7.14(+0.47%)
Oct 19, 2010
1503
1531
1493
1503
0
-26.71(-1.75%)
Oct 18, 2010
1502
1534
1500
1530
0
+27.39(+1.82%)
Oct 15, 2010
1517
1525
1487
1503
0
-4.60(-0.31%)
Oct 14, 2010
1507
1529
1496
1507
0
-1.09(-0.07%)
Oct 13, 2010
1507
1524
1499
1508
0
+9.79(+0.65%)
Oct 12, 2010
1484
1502
1475
1499
0
+47.82(+3.30%)
Oct 11, 2010
1455
1463
1446
1451
0
-5.35(-0.37%)
Oct 08, 2010
1456
1463
1436
1456
0
+10.76(+0.74%)
Oct 07, 2010
1458
1466
1437
1445
0
-6.04(-0.42%)
Oct 06, 2010
1439
1457
1427
1451
0
+11.47(+0.80%)
Oct 05, 2010
1419
1448
1404
1440
0
+33.25(+2.36%)
Oct 04, 2010
1413
1421
1394
1407
0
-12.53(-0.88%)
Oct 01, 2010
1419
1436
1405
1419
0
+5.66(+0.40%)
Sep 30, 2010
1412
1441
1411
1414
0
-46.10(-3.16%)
Sep 29, 2010
1420
1479
1453
1460
0
-12.75(-0.87%)
Sep 28, 2010
1423
1478
1443
1472
0
+11.52(+0.79%)
Sep 27, 2010
1416
1475
1449
1461
0
-8.63(-0.59%)
Sep 24, 2010
1397
1473
1437
1470
0
+45.40(+3.19%)
Sep 23, 2010
1379
1451
1421
1424
0
-29.84(-2.05%)
Sep 22, 2010
1426
1478
1446
1454
0
-21.38(-1.45%)
Sep 21, 2010
1439
1493
1469
1475
0
-8.54(-0.58%)
Sep 20, 2010
1407
1487
1448
1484
0
+37.55(+2.60%)
Sep 17, 2010
1402
1457
1437
1446
0
+0.67(+0.05%)
Sep 15, 2010
1391
1452
1429
1446
0
-3.49(-0.24%)
Sep 14, 2010
1404
1461
1435
1449
0
-3.22(-0.22%)
Sep 13, 2010
1396
1456
1435
1452
0
+27.53(+1.93%)
Sep 10, 2010
1381
1433
1410
1425
0
+3.00(+0.21%)
Sep 09, 2010
1386
1439
1411
1422
0
+11.76(+0.83%)
Sep 08, 2010
1363
1429
1405
1410
0
+7.33(+0.52%)
Sep 07, 2010
1379
1427
1395
1403
0
-32.49(-2.26%)
Sep 03, 2010
1435
1435
1435
0
+28.84(+2.05%)
Sep 02, 2010
1349
1408
1380
1406
0
+16.19(+1.16%)
Sep 01, 2010
1313
1392
1353
1390
0
+54.24(+4.06%)
Aug 31, 2010
1289
1347
1305
1336
0
+13.35(+1.01%)
Aug 30, 2010
1306
1353
1322
1323
0
-34.44(-2.54%)
Aug 27, 2010
1301
1358
1302
1357
0
+37.99(+2.88%)
Aug 26, 2010
1280
1332
1304
1319
0
+2.26(+0.17%)
Aug 25, 2010
1254
1323
1287
1317
0
+8.95(+0.68%)
Aug 24, 2010
1270
1324
1300
1308
0
-24.27(-1.82%)
Aug 23, 2010
1294
1350
1328
1332
0
-5.71(-0.43%)
Aug 20, 2010
1285
1343
1314
1338
0
-1.12(-0.08%)
Aug 19, 2010
1321
1367
1333
1339
0
-34.09(-2.48%)
Aug 18, 2010
1330
1382
1360
1373
0
-2.03(-0.15%)
Aug 17, 2010
1323
1386
1357
1375
0
+19.81(+1.46%)
Aug 16, 2010
1304
1362
1340
1355
0
-5.57(-0.41%)
Aug 13, 2010
1316
1380
1357
1361
0
-13.19(-0.96%)
Aug 12, 2010
1326
1386
1364
1374
0
-15.21(-1.09%)
Aug 11, 2010
1364
1421
1388
1389
0
-44.44(-3.10%)
Aug 10, 2010
1388
1447
1420
1434
0
-15.26(-1.05%)
Aug 09, 2010
1392
1452
1427
1449
0
+19.90(+1.39%)
Aug 06, 2010
1383
1436
1399
1429
0
-6.60(-0.46%)
Aug 05, 2010
1379
1444
1413
1436
0
+6.41(+0.45%)
Aug 04, 2010
1383
1449
1406
1429
0
+6.56(+0.46%)
Aug 03, 2010
1398
1447
1414
1423
0
-24.80(-1.71%)
Aug 02, 2010
1388
1458
1426
1447
0
+36.18(+2.56%)
Jul 30, 2010
1367
1426
1386
1411
0
+0.41(+0.03%)
Jul 29, 2010
1369
1433
1392
1411
0
+9.02(+0.64%)
Jul 28, 2010
1358
1420
1390
1402
0
-20.48(-1.44%)
Jul 27, 2010
1379
1448
1408
1422
0
-3.28(-0.23%)
Jul 26, 2010
1373
1433
1406
1426
0
+8.19(+0.58%)
Jul 23, 2010
1351
1420
1377
1417
0
+17.46(+1.25%)
Jul 22, 2010
1319
1409
1351
1400
0
+46.61(+3.44%)
Jul 21, 2010
1352
1399
1347
1353
0
-25.66(-1.86%)
Jul 20, 2010
1332
1380
1326
1379
0
+28.53(+2.11%)
Jul 19, 2010
1312
1364
1330
1350
0
+0.28(+0.02%)
Jul 16, 2010
1307
1388
1345
1350
0
-36.19(-2.61%)
Jul 15, 2010
1352
1401
1367
1386
0
-10.13(-0.73%)
Jul 14, 2010
1353
1411
1379
1397
0
-10.75(-0.76%)
Jul 13, 2010
1344
1417
1383
1407
0
+34.29(+2.50%)
Jul 12, 2010
1348
1387
1360
1373
0
-28.28(-2.02%)
Jul 09, 2010
1357
1403
1379
1401
0
+16.25(+1.17%)
Jul 08, 2010
1322
1390
1356
1385
0
+29.67(+2.19%)
Jul 07, 2010
1269
1357
1309
1355
0
+45.18(+3.45%)
Jul 06, 2010
1267
1336
1297
1310
0
+7.65(+0.59%)
Jul 02, 2010
1258
1320
1289
1303
0
-1.46(-0.11%)
Jul 01, 2010
1262
1318
1270
1304
0
+0.97(+0.07%)
Jun 30, 2010
1258
1327
1294
1303
0
-3.72(-0.28%)
Jun 29, 2010
1262
1348
1298
1307
0
-39.24(-2.92%)
Jun 25, 2010
1300
1352
1316
1346
0
+18.76(+1.41%)
Jun 24, 2010
1294
1350
1322
1327
0
-19.88(-1.48%)
Jun 23, 2010
1314
1361
1333
1347
0
-9.35(-0.69%)
Jun 22, 2010
1333
1392
1355
1356
0
-19.34(-1.41%)
Jun 21, 2010
1354
1409
1368
1376
0
-3.17(-0.23%)
Jun 18, 2010
1335
1383
1368
1379
0
+11.27(+0.82%)
Jun 17, 2010
1321
1378
1349
1368
0
-0.24(-0.02%)
Jun 16, 2010
1319
1379
1358
1368
0
-7.96(-0.58%)
Jun 15, 2010
1295
1379
1333
1376
0
+43.49(+3.26%)
Jun 14, 2010
1298
1362
1328
1332
0
-6.30(-0.47%)
Jun 11, 2010
1309
1340
1305
1339
0
+6.98(+0.52%)
Jun 10, 2010
1268
1334
1304
1332
0
+40.69(+3.15%)
Jun 09, 2010
1274
1330
1286
1291
0
-16.47(-1.26%)
Jun 08, 2010
1284
1310
1266
1307
0
+26.74(+2.09%)
Jun 07, 2010
1265
1318
1279
1281
0
-19.08(-1.47%)
Jun 04, 2010
1257
1346
1293
1300
0
-70.55(-5.15%)
Jun 03, 2010
1330
1384
1354
1370
0
-2.57(-0.19%)
Jun 02, 2010
1296
1374
1328
1373
0
+42.16(+3.17%)
Jun 01, 2010
1298
1368
1325
1331
0
-30.50(-2.24%)
May 28, 2010
1361
1361
1361
0
-27.86(-2.01%)
May 27, 2010
1304
1391
1341
1389
0
+67.14(+5.08%)
May 26, 2010
1293
1352
1317
1322
0
+2.69(+0.20%)
May 25, 2010
1235
1323
1265
1319
0
+6.09(+0.46%)
May 24, 2010
1293
1344
1311
1313
0
-28.24(-2.11%)
May 21, 2010
1283
1349
1273
1341
0
+40.64(+3.12%)
May 20, 2010
1261
1332
1290
1301
0
-61.40(-4.51%)
May 19, 2010
1323
1384
1335
1362
0
-10.47(-0.76%)
May 18, 2010
1383
1431
1363
1373
0
-30.46(-2.17%)
May 17, 2010
1351
1413
1371
1403
0
+2.59(+0.18%)
May 14, 2010
1401
1445
1383
1401
0
-53.76(-3.70%)
May 13, 2010
1489
1491
1453
1454
0
-34.66(-2.33%)
May 12, 2010
1468
1492
1460
1489
0
+26.60(+1.82%)
May 11, 2010
1484
1493
1459
1462
0
-13.73(-0.93%)
May 10, 2010
1460
1478
1452
1476
0
+115.14(+8.46%)
May 07, 2010
1383
1409
1332
1361
0
-26.98(-1.94%)
May 06, 2010
1429
1464
1304
1388
0
-52.46(-3.64%)
May 05, 2010
1451
1479
1432
1440
0
-9.48(-0.65%)
May 04, 2010
1476
1483
1432
1450
0
-50.99(-3.40%)
May 03, 2010
1503
1513
1484
1501
0
+6.83(+0.46%)
Apr 30, 2010
1522
1534
1489
1494
0
-35.96(-2.35%)
Apr 29, 2010
1501
1538
1488
1530
0
+55.20(+3.74%)
Apr 28, 2010
1538
1550
1457
1475
0
-33.72(-2.24%)
Apr 27, 2010
1556
1565
1504
1509
0
-59.88(-3.82%)
Apr 26, 2010
1582
1592
1566
1568
0
-15.33(-0.97%)
Apr 23, 2010
1569
1588
1559
1584
0
+14.77(+0.94%)
Apr 22, 2010
1560
1572
1537
1569
0
-3.42(-0.22%)
Apr 21, 2010
1575
1594
1556
1572
0
-11.17(-0.71%)
Apr 20, 2010
1571
1587
1565
1584
0
+20.58(+1.32%)
Apr 19, 2010
1542
1565
1536
1563
0
+8.46(+0.54%)
Apr 16, 2010
1581
1589
1540
1555
0
-32.30(-2.04%)
Apr 15, 2010
1592
1602
1575
1587
0
-17.68(-1.10%)
Apr 14, 2010
1584
1606
1577
1605
0
+28.82(+1.83%)
Apr 13, 2010
1575
1582
1560
1576
0
-2.30(-0.15%)
Apr 12, 2010
1580
1586
1570
1578
0
+0.45(+0.03%)
Apr 09, 2010
1575
1582
1563
1578
0
+4.68(+0.30%)
Apr 08, 2010
1564
1579
1557
1573
0
+2.78(+0.18%)
Apr 07, 2010
1579
1584
1558
1570
0
-12.01(-0.76%)
Apr 06, 2010
1566
1589
1562
1582
0
+15.00(+0.96%)
Apr 05, 2010
1562
1575
1558
1567
0
+10.52(+0.68%)
Apr 01, 2010
1557
1557
1557
0
+13.92(+0.90%)
Mar 31, 2010
1528
1548
1526
1543
0
+5.92(+0.39%)
Mar 30, 2010
1538
1547
1528
1537
0
+0.40(+0.03%)
Mar 29, 2010
1531
1544
1526
1536
0
+10.88(+0.71%)
Mar 26, 2010
1520
1539
1516
1525
0
+6.89(+0.45%)
Mar 25, 2010
1531
1543
1513
1519
0
-3.01(-0.20%)
Mar 24, 2010
1519
1530
1510
1522
0
-0.98(-0.06%)
Mar 23, 2010
1512
1525
1499
1523
0
+1.72(+0.11%)
Mar 22, 2010
1506
1526
1495
1521
0
-3.07(-0.20%)
Mar 19, 2010
1537
1551
1516
1524
0
-15.40(-1.00%)
Mar 18, 2010
1535
1542
1527
1539
0
+4.50(+0.29%)
Mar 17, 2010
1529
1548
1518
1535
0
+15.43(+1.02%)
Mar 16, 2010
1503
1522
1496
1519
0
+19.50(+1.30%)
Mar 15, 2010
1488
1503
1487
1500
0
+6.08(+0.41%)
Mar 12, 2010
1498
1504
1481
1494
0
+3.17(+0.21%)
Mar 11, 2010
1476
1491
1468
1491
0
+9.85(+0.67%)
Mar 10, 2010
1465
1486
1453
1481
0
+18.11(+1.24%)
Mar 09, 2010
1462
1472
1452
1463
0
-5.10(-0.35%)
Mar 08, 2010
1462
1475
1457
1468
0
+6.97(+0.48%)
Mar 05, 2010
1443
1463
1430
1461
0
+27.33(+1.91%)
Mar 04, 2010
1421
1438
1419
1433
0
+12.65(+0.89%)
Mar 03, 2010
1418
1432
1414
1421
0
+4.91(+0.35%)
Mar 02, 2010
1418
1424
1408
1416
0
-0.56(-0.04%)
Mar 01, 2010
1404
1419
1401
1416
0
+14.94(+1.07%)
Feb 26, 2010
1400
1408
1388
1402
0
+1.70(+0.12%)
Feb 25, 2010
1382
1402
1371
1400
0
+0.98(+0.07%)
Feb 24, 2010
1383
1404
1378
1399
0
+17.38(+1.26%)
Feb 23, 2010
1397
1406
1369
1381
0
-17.18(-1.23%)
Feb 22, 2010
1399
1406
1390
1399
0
+0.93(+0.07%)
Feb 19, 2010
1386
1404
1374
1398
0
+7.61(+0.55%)
Feb 18, 2010
1374
1396
1370
1390
0
+6.47(+0.47%)
Feb 17, 2010
1379
1394
1365
1384
0
+16.58(+1.21%)
Feb 16, 2010
1343
1371
1340
1367
0
+25.02(+1.86%)
Feb 12, 2010
1342
1342
1342
0
+2.77(+0.21%)
Feb 11, 2010
1328
1347
1313
1339
0
+4.74(+0.36%)
Feb 10, 2010
1334
1349
1316
1335
0
+0.65(+0.05%)
Feb 09, 2010
1329
1349
1310
1334
0
+4.61(+0.35%)
Feb 08, 2010
1344
1351
1309
1329
0
-15.34(-1.14%)
Feb 05, 2010
1345
1366
1301
1345
0
-1.78(-0.13%)
Feb 04, 2010
1388
1397
1341
1346
0
-52.72(-3.77%)
Feb 03, 2010
1400
1423
1388
1399
0
+4.99(+0.36%)
Feb 02, 2010
1376
1398
1364
1394
0
+23.54(+1.72%)
Feb 01, 2010
1366
1386
1358
1371
0
+10.57(+0.78%)
Jan 29, 2010
1378
1391
1354
1360
0
-11.56(-0.84%)
Jan 28, 2010
1392
1397
1362
1372
0
-14.29(-1.03%)
Jan 27, 2010
1379
1392
1362
1386
0
+7.41(+0.54%)
Jan 26, 2010
1386
1410
1375
1378
0
-14.72(-1.06%)
Jan 25, 2010
1392
1406
1385
1393
0
+21.36(+1.56%)
Jan 22, 2010
1394
1409
1364
1372
0
-23.69(-1.70%)
Jan 21, 2010
1411
1420
1381
1395
0
-11.42(-0.81%)
Jan 20, 2010
1411
1420
1391
1407
0
-14.78(-1.04%)
Jan 19, 2010
1403
1428
1396
1422
0
+19.15(+1.37%)
Jan 15, 2010
1403
1403
1403
0
-13.16(-0.93%)
Jan 14, 2010
1404
1422
1392
1416
0
+10.97(+0.78%)
Jan 13, 2010
1398
1411
1389
1405
0
+10.68(+0.77%)
Jan 12, 2010
1407
1420
1388
1394
0
-6.93(-0.49%)
Jan 11, 2010
1386
1406
1380
1401
0
+23.62(+1.71%)
Jan 08, 2010
1379
1384
1360
1377
0
-7.30(-0.53%)
Jan 07, 2010
1369
1389
1357
1385
0
+14.89(+1.09%)
Jan 06, 2010
1374
1379
1354
1370
0
+5.85(+0.43%)
Jan 05, 2010
1339
1369
1329
1364
0
+20.80(+1.55%)
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.