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
Drug Delivery Sector
(CIX:
MSECTOR513
)
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, 2013
731.22
731.22
731.22
0
-0.39(-0.05%)
Dec 30, 2013
725.86
737.17
721.72
731.61
0
+5.41(+0.75%)
Dec 27, 2013
729.45
735.18
722.23
726.20
0
-3.47(-0.48%)
Dec 26, 2013
730.50
733.76
724.84
729.67
0
+2.95(+0.41%)
Dec 24, 2013
726.72
726.72
726.72
0
-455.81(-38.55%)
Dec 23, 2013
583.87
1186
1177
1183
0
-1.01(-0.09%)
Dec 20, 2013
1176
1187
1174
1184
0
+6.26(+0.53%)
Dec 19, 2013
578.13
1184
1174
1177
0
-3.67(-0.31%)
Dec 18, 2013
1159
1184
1155
1181
0
+21.50(+1.85%)
Dec 17, 2013
1148
1162
1139
1159
0
+6.50(+0.56%)
Dec 16, 2013
1156
1162
1144
1153
0
+2.11(+0.18%)
Dec 13, 2013
1159
1165
1146
1151
0
-9.72(-0.84%)
Dec 12, 2013
1154
1169
1146
1161
0
+4.22(+0.36%)
Dec 11, 2013
1181
1183
1152
1156
0
-23.55(-2.00%)
Dec 10, 2013
1186
1194
1175
1180
0
-9.35(-0.79%)
Dec 09, 2013
1191
1202
1181
1189
0
+2.15(+0.18%)
Dec 06, 2013
1187
1194
1180
1187
0
+7.54(+0.64%)
Dec 05, 2013
1168
1201
1164
1180
0
+8.85(+0.76%)
Dec 04, 2013
1164
1175
1156
1171
0
+2.15(+0.18%)
Dec 03, 2013
1175
1179
1163
1169
0
-7.06(-0.60%)
Dec 02, 2013
1170
1186
1164
1176
0
+5.82(+0.50%)
Nov 29, 2013
1168
1178
1164
1170
0
+1.33(+0.11%)
Nov 27, 2013
1168
1168
1168
0
+5.42(+0.47%)
Nov 26, 2013
1165
1171
1157
1163
0
+1.28(+0.11%)
Nov 25, 2013
1160
1168
1153
1162
0
+1.73(+0.15%)
Nov 22, 2013
1158
1168
1151
1160
0
+4.18(+0.36%)
Nov 21, 2013
1147
1159
1140
1156
0
+12.88(+1.13%)
Nov 20, 2013
1141
1151
1134
1143
0
+3.99(+0.35%)
Nov 19, 2013
1145
1148
1134
1139
0
-4.72(-0.41%)
Nov 18, 2013
1153
1157
1139
1144
0
-8.59(-0.75%)
Nov 15, 2013
1147
1154
1142
1152
0
+6.21(+0.54%)
Nov 14, 2013
1143
1153
1138
1146
0
+10.52(+0.93%)
Nov 12, 2013
1126
1138
1120
1136
0
+4.84(+0.43%)
Nov 11, 2013
1133
1138
1122
1131
0
-1.54(-0.14%)
Nov 08, 2013
1109
1140
1103
1132
0
+20.34(+1.83%)
Nov 07, 2013
1132
1137
1104
1112
0
-20.64(-1.82%)
Nov 06, 2013
1143
1156
1105
1133
0
+13.07(+1.17%)
Nov 05, 2013
1120
1127
1111
1119
0
-3.72(-0.33%)
Nov 04, 2013
1122
1130
1116
1123
0
+1.46(+0.13%)
Nov 01, 2013
1111
1130
1102
1122
0
+6.80(+0.61%)
Oct 31, 2013
1103
1125
1093
1115
0
+21.57(+1.97%)
Oct 30, 2013
1113
1115
1089
1093
0
-17.43(-1.57%)
Oct 29, 2013
1117
1119
1104
1111
0
-2.42(-0.22%)
Oct 28, 2013
1114
1117
1108
1113
0
-1.65(-0.15%)
Oct 25, 2013
1109
1120
1099
1115
0
+4.01(+0.36%)
Oct 24, 2013
1112
1120
1103
1111
0
+0.08(+0.01%)
Oct 23, 2013
1116
1121
1105
1111
0
-10.05(-0.90%)
Oct 22, 2013
1122
1130
1113
1121
0
+0.96(+0.09%)
Oct 21, 2013
1124
1131
1113
1120
0
-4.73(-0.42%)
Oct 18, 2013
1131
1136
1115
1125
0
-3.01(-0.27%)
Oct 17, 2013
1120
1131
1116
1128
0
+7.00(+0.62%)
Oct 16, 2013
1113
1125
1107
1121
0
+14.57(+1.32%)
Oct 15, 2013
1107
1118
1102
1106
0
-6.73(-0.60%)
Oct 14, 2013
1098
1115
1093
1113
0
+9.11(+0.83%)
Oct 11, 2013
1101
1111
1091
1104
0
+4.93(+0.45%)
Oct 10, 2013
1088
1103
1083
1099
0
+18.76(+1.74%)
Oct 09, 2013
1079
1090
1065
1080
0
+4.26(+0.40%)
Oct 08, 2013
1093
1099
1072
1076
0
-16.77(-1.54%)
Oct 07, 2013
1095
1102
1087
1092
0
-8.93(-0.81%)
Oct 04, 2013
1076
1105
1074
1101
0
+24.37(+2.26%)
Oct 03, 2013
1083
1092
1068
1077
0
-6.76(-0.62%)
Oct 02, 2013
1083
1090
1076
1084
0
-2.02(-0.19%)
Oct 01, 2013
1073
1088
1068
1086
0
+17.85(+1.67%)
Sep 27, 2013
1070
1081
1057
1068
0
-24.99(-2.29%)
Sep 26, 2013
1091
1103
1086
1093
0
+4.32(+0.40%)
Sep 25, 2013
1103
1109
1085
1089
0
-16.13(-1.46%)
Sep 24, 2013
1104
1117
1101
1105
0
-3.66(-0.33%)
Sep 23, 2013
1110
1117
1101
1108
0
-8.40(-0.75%)
Sep 20, 2013
1113
1127
1110
1117
0
+2.53(+0.23%)
Sep 19, 2013
1110
1125
1110
1114
0
+4.82(+0.43%)
Sep 18, 2013
1103
1115
1095
1109
0
+5.23(+0.47%)
Sep 17, 2013
1101
1110
1098
1104
0
+5.14(+0.47%)
Sep 16, 2013
1100
1109
1090
1099
0
+6.39(+0.58%)
Sep 13, 2013
1090
1094
1083
1093
0
+5.54(+0.51%)
Sep 12, 2013
1088
1100
1084
1087
0
-1.47(-0.14%)
Sep 11, 2013
1093
1100
1082
1089
0
-7.12(-0.65%)
Sep 10, 2013
1086
1103
1082
1096
0
+11.51(+1.06%)
Sep 09, 2013
1079
1091
1071
1084
0
+4.86(+0.45%)
Sep 06, 2013
1077
1085
1068
1079
0
+1.94(+0.18%)
Sep 05, 2013
1071
1083
1069
1077
0
+4.04(+0.38%)
Sep 04, 2013
1065
1077
1060
1073
0
+8.39(+0.79%)
Sep 03, 2013
1077
1083
1056
1065
0
-1.38(-0.13%)
Aug 30, 2013
1066
1066
1066
0
-1.16(-0.11%)
Aug 29, 2013
1052
1072
1049
1068
0
+12.13(+1.15%)
Aug 28, 2013
1048
1063
1046
1055
0
+3.56(+0.34%)
Aug 27, 2013
1066
1073
1049
1052
0
-26.56(-2.46%)
Aug 26, 2013
1077
1085
1070
1078
0
+2.79(+0.26%)
Aug 23, 2013
1076
1080
1069
1076
0
+1.37(+0.13%)
Aug 22, 2013
1061
1076
1059
1074
0
+16.14(+1.53%)
Aug 21, 2013
1060
1068
1052
1058
0
-4.21(-0.40%)
Aug 20, 2013
1060
1072
1056
1062
0
+2.45(+0.23%)
Aug 19, 2013
1066
1072
1058
1060
0
-4.84(-0.45%)
Aug 16, 2013
1069
1075
1059
1065
0
-13.90(-1.29%)
Aug 15, 2013
1075
1088
1064
1079
0
-6.71(-0.62%)
Aug 14, 2013
1099
1103
1083
1085
0
-16.28(-1.48%)
Aug 13, 2013
1109
1112
1096
1102
0
-6.36(-0.57%)
Aug 12, 2013
1106
1117
1098
1108
0
-3.49(-0.31%)
Aug 09, 2013
1103
1120
1099
1111
0
+10.10(+0.92%)
Aug 08, 2013
1102
1107
1091
1101
0
+5.09(+0.46%)
Aug 07, 2013
1101
1109
1092
1096
0
-6.92(-0.63%)
Aug 06, 2013
1107
1116
1097
1103
0
-5.88(-0.53%)
Aug 05, 2013
1109
1119
1106
1109
0
-4.84(-0.43%)
Aug 02, 2013
1111
1125
1102
1114
0
+0.77(+0.07%)
Aug 01, 2013
1088
1125
1090
1113
0
+27.86(+2.57%)
Jul 31, 2013
1081
1102
1068
1085
0
+6.85(+0.64%)
Jul 30, 2013
1082
1091
1070
1078
0
+5.82(+0.54%)
Jul 29, 2013
1092
1099
1067
1073
0
+8.21(+0.77%)
Jul 26, 2013
1062
1072
1053
1064
0
+2.05(+0.19%)
Jul 25, 2013
1059
1069
1050
1062
0
+6.90(+0.65%)
Jul 24, 2013
1043
1063
1034
1055
0
+20.75(+2.01%)
Jul 23, 2013
1044
1048
1030
1035
0
-10.52(-1.01%)
Jul 22, 2013
1047
1053
1037
1045
0
+0.80(+0.08%)
Jul 19, 2013
1036
1048
1030
1044
0
+8.02(+0.77%)
Jul 18, 2013
1037
1046
1033
1036
0
+1.96(+0.19%)
Jul 17, 2013
1035
1042
1028
1034
0
+4.06(+0.39%)
Jul 16, 2013
1039
1044
1026
1030
0
-9.85(-0.95%)
Jul 15, 2013
1038
1048
1028
1040
0
+1.88(+0.18%)
Jul 12, 2013
1033
1044
1024
1038
0
+5.23(+0.51%)
Jul 11, 2013
1041
1047
1025
1033
0
-1.62(-0.16%)
Jul 10, 2013
1030
1038
1022
1035
0
+1.90(+0.18%)
Jul 09, 2013
1024
1035
1020
1033
0
+11.17(+1.09%)
Jul 08, 2013
1027
1031
1017
1022
0
-1.45(-0.14%)
Jul 05, 2013
1025
1028
1010
1023
0
+5.80(+0.57%)
Jul 03, 2013
1017
1017
1017
0
-3.54(-0.35%)
Jul 02, 2013
1025
1034
1014
1021
0
-6.56(-0.64%)
Jul 01, 2013
1017
1036
1011
1027
0
+14.43(+1.42%)
Jun 28, 2013
989.12
1024
983.95
1013
0
+40.60(+4.18%)
Jun 26, 2013
963.88
980.80
958.58
972.42
0
+13.15(+1.37%)
Jun 25, 2013
959.07
966.52
950.72
959.26
0
+4.95(+0.52%)
Jun 24, 2013
959.92
969.01
951.55
954.31
0
-12.56(-1.30%)
Jun 21, 2013
964.06
975.16
956.37
966.87
0
+7.62(+0.79%)
Jun 20, 2013
974.74
983.19
954.19
959.26
0
-25.08(-2.55%)
Jun 19, 2013
970.09
1009
957.62
984.34
0
+12.58(+1.29%)
Jun 18, 2013
962.75
974.98
952.52
971.76
0
+14.67(+1.53%)
Jun 17, 2013
964.26
971.60
951.37
957.09
0
-2.94(-0.31%)
Jun 14, 2013
960.62
976.99
953.18
960.03
0
+31.44(+3.39%)
Jun 13, 2013
915.12
952.72
902.42
928.59
0
-3.92(-0.42%)
Jun 12, 2013
961.73
972.58
913.57
932.51
0
-26.99(-2.81%)
Jun 11, 2013
956.50
967.34
949.88
959.50
0
-2.10(-0.22%)
Jun 10, 2013
951.80
967.18
945.36
961.60
0
+13.14(+1.38%)
Jun 07, 2013
936.64
955.35
931.32
948.47
0
+34.81(+3.81%)
Jun 06, 2013
906.51
917.73
898.42
913.66
0
+9.74(+1.08%)
Jun 05, 2013
901.83
917.50
894.40
903.92
0
-0.54(-0.06%)
Jun 04, 2013
909.64
920.61
895.27
904.46
0
-5.88(-0.65%)
Jun 03, 2013
907.54
917.45
890.91
910.35
0
-40.42(-4.25%)
May 31, 2013
946.98
960.17
940.92
950.77
0
+2.32(+0.24%)
May 30, 2013
942.72
953.30
932.95
948.44
0
+9.57(+1.02%)
May 29, 2013
938.24
948.14
921.83
938.88
0
-7.36(-0.78%)
May 28, 2013
950.85
958.06
944.15
946.23
0
+0.68(+0.07%)
May 24, 2013
945.55
945.55
945.55
0
+3.06(+0.32%)
May 23, 2013
932.59
948.66
928.27
942.49
0
+11.95(+1.28%)
May 22, 2013
942.37
948.95
924.93
930.54
0
-10.19(-1.08%)
May 21, 2013
939.28
947.98
934.43
940.73
0
+0.14(+0.01%)
May 20, 2013
930.15
950.65
922.50
940.59
0
+16.81(+1.82%)
May 17, 2013
921.41
930.96
910.75
923.78
0
+5.19(+0.56%)
May 16, 2013
902.54
925.94
896.86
918.59
0
+14.76(+1.63%)
May 15, 2013
903.51
909.01
894.63
903.83
0
-3.89(-0.43%)
May 13, 2013
900.29
919.97
893.66
907.72
0
-6.90(-0.75%)
May 10, 2013
905.84
920.72
899.25
914.62
0
+8.03(+0.89%)
May 09, 2013
894.16
914.48
890.50
906.59
0
+8.68(+0.97%)
May 08, 2013
886.85
906.39
884.17
897.91
0
+6.68(+0.75%)
May 07, 2013
891.54
898.28
884.78
891.23
0
+1.45(+0.16%)
May 06, 2013
897.84
901.53
883.10
889.78
0
-8.54(-0.95%)
May 03, 2013
893.12
907.65
884.54
898.32
0
+7.87(+0.88%)
May 02, 2013
876.04
893.98
872.86
890.45
0
+1.52(+0.17%)
May 01, 2013
905.78
908.58
883.81
888.93
0
-18.68(-2.06%)
Apr 30, 2013
919.42
921.22
903.22
907.61
0
-12.70(-1.38%)
Apr 29, 2013
911.87
924.01
903.26
920.31
0
+4.59(+0.50%)
Apr 26, 2013
912.52
920.41
906.58
915.72
0
+1.07(+0.12%)
Apr 25, 2013
906.52
935.55
898.77
914.65
0
+8.55(+0.94%)
Apr 24, 2013
916.35
918.59
900.49
906.10
0
-6.17(-0.68%)
Apr 23, 2013
906.50
919.51
901.74
912.27
0
+7.68(+0.85%)
Apr 22, 2013
907.13
923.17
897.88
904.59
0
+1.32(+0.15%)
Apr 19, 2013
905.10
911.29
890.25
903.27
0
+1.81(+0.20%)
Apr 18, 2013
893.74
907.84
886.78
901.47
0
+1.95(+0.22%)
Apr 17, 2013
897.01
907.65
888.10
899.52
0
-1.50(-0.17%)
Apr 16, 2013
892.85
906.36
886.36
901.03
0
+11.04(+1.24%)
Apr 15, 2013
905.54
911.28
885.34
889.99
0
-18.90(-2.08%)
Apr 12, 2013
902.18
912.59
895.47
908.89
0
+0.70(+0.08%)
Apr 11, 2013
899.08
916.43
891.14
908.19
0
+10.93(+1.22%)
Apr 10, 2013
889.93
900.26
886.73
897.25
0
+6.42(+0.72%)
Apr 09, 2013
887.60
899.95
882.21
890.83
0
+5.18(+0.58%)
Apr 08, 2013
878.39
890.69
871.94
885.65
0
+7.53(+0.86%)
Apr 05, 2013
872.32
886.46
868.88
878.12
0
-3.70(-0.42%)
Apr 04, 2013
888.70
895.32
879.12
881.82
0
-5.13(-0.58%)
Apr 03, 2013
891.24
899.51
877.13
886.95
0
-15.12(-1.68%)
Apr 02, 2013
907.19
915.52
894.21
902.08
0
-2.24(-0.25%)
Apr 01, 2013
912.92
920.67
897.65
904.32
0
-10.73(-1.17%)
Mar 28, 2013
915.05
915.05
915.05
0
+5.73(+0.63%)
Mar 27, 2013
907.12
913.56
896.62
909.33
0
-4.94(-0.54%)
Mar 26, 2013
906.42
919.94
901.19
914.26
0
+8.89(+0.98%)
Mar 25, 2013
908.66
912.04
896.56
905.38
0
-4.96(-0.54%)
Mar 22, 2013
911.63
916.52
904.15
910.33
0
-1.06(-0.12%)
Mar 21, 2013
907.53
917.65
903.21
911.39
0
-1.23(-0.14%)
Mar 20, 2013
907.27
925.45
899.51
912.62
0
+5.98(+0.66%)
Mar 19, 2013
902.85
911.63
890.88
906.64
0
+6.38(+0.71%)
Mar 18, 2013
896.34
907.43
885.68
900.26
0
-3.86(-0.43%)
Mar 15, 2013
903.64
913.44
895.67
904.12
0
+1.25(+0.14%)
Mar 14, 2013
894.49
910.26
889.56
902.87
0
+7.76(+0.87%)
Mar 13, 2013
899.58
902.82
887.77
895.11
0
-4.22(-0.47%)
Mar 12, 2013
890.67
903.62
885.26
899.33
0
+7.73(+0.87%)
Mar 11, 2013
883.01
896.65
875.96
891.60
0
+21.89(+2.52%)
Mar 08, 2013
866.89
877.88
855.39
869.71
0
+8.26(+0.96%)
Mar 07, 2013
871.07
881.57
853.37
861.46
0
-9.70(-1.11%)
Mar 06, 2013
875.04
885.01
861.03
871.15
0
-4.11(-0.47%)
Mar 05, 2013
862.18
885.67
858.66
875.27
0
+3.26(+0.37%)
Mar 04, 2013
849.27
875.94
847.17
872.01
0
+19.32(+2.27%)
Mar 01, 2013
841.06
858.84
837.16
852.68
0
+4.59(+0.54%)
Feb 28, 2013
846.99
854.75
842.95
848.09
0
+8.21(+0.98%)
Feb 27, 2013
833.38
846.76
829.48
839.88
0
+7.28(+0.87%)
Feb 26, 2013
839.34
845.09
825.85
832.60
0
+9.43(+1.15%)
Feb 22, 2013
820.39
844.67
814.84
823.17
0
+13.87(+1.71%)
Feb 21, 2013
809.35
816.16
802.78
809.30
0
-4.19(-0.52%)
Feb 20, 2013
820.79
825.71
810.09
813.49
0
+6.25(+0.77%)
Feb 15, 2013
807.23
807.23
807.23
0
-9.28(-1.14%)
Feb 14, 2013
840.20
831.27
807.13
816.51
0
-30.11(-3.56%)
Feb 13, 2013
860.51
895.03
826.24
846.62
0
-16.26(-1.88%)
Feb 12, 2013
865.52
887.52
851.98
862.88
0
-2.01(-0.23%)
Feb 11, 2013
847.42
871.11
838.50
864.89
0
+23.73(+2.82%)
Feb 08, 2013
833.51
846.86
830.66
841.16
0
+2.55(+0.30%)
Feb 07, 2013
827.80
847.18
819.47
838.62
0
+14.57(+1.77%)
Feb 06, 2013
863.12
873.29
817.48
824.05
0
-37.11(-4.31%)
Feb 04, 2013
864.89
872.23
856.49
861.16
0
-7.69(-0.88%)
Feb 01, 2013
863.76
873.86
860.46
868.85
0
+8.98(+1.04%)
Jan 31, 2013
857.76
865.72
853.56
859.87
0
-0.44(-0.05%)
Jan 30, 2013
856.26
875.59
849.97
860.31
0
+3.11(+0.36%)
Jan 29, 2013
851.70
861.83
848.54
857.20
0
+1.57(+0.18%)
Jan 28, 2013
862.62
867.55
848.17
855.63
0
-10.57(-1.22%)
Jan 25, 2013
851.40
869.67
847.39
866.20
0
+18.26(+2.15%)
Jan 24, 2013
850.48
857.09
839.75
847.94
0
-3.41(-0.40%)
Jan 23, 2013
856.67
863.94
846.59
851.35
0
-7.60(-0.89%)
Jan 22, 2013
848.72
864.14
841.67
858.95
0
+8.64(+1.02%)
Jan 18, 2013
850.31
850.31
850.31
0
+3.27(+0.39%)
Jan 17, 2013
853.61
862.08
844.77
847.03
0
-4.78(-0.56%)
Jan 16, 2013
852.93
865.72
844.91
851.81
0
-3.32(-0.39%)
Jan 15, 2013
845.91
863.17
838.55
855.13
0
+5.38(+0.63%)
Jan 14, 2013
848.72
858.95
834.92
849.75
0
-1.27(-0.15%)
Jan 12, 2013
861.20
865.23
835.39
851.01
0
+0.00(+0.00%)
Jan 11, 2013
861.20
865.23
835.39
851.01
0
-9.05(-1.05%)
Jan 10, 2013
869.09
874.36
856.05
860.07
0
-6.48(-0.75%)
Jan 09, 2013
848.69
877.08
841.42
866.55
0
+20.31(+2.40%)
Jan 08, 2013
847.42
853.31
838.88
846.24
0
-2.26(-0.27%)
Jan 07, 2013
847.63
856.66
842.02
848.50
0
-1.42(-0.17%)
Jan 04, 2013
848.17
854.88
841.31
849.92
0
+3.13(+0.37%)
Jan 03, 2013
832.89
851.49
828.89
846.80
0
+12.88(+1.54%)
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.