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
Home Furnishings & Fixtures Sector
(CIX:
MSECTOR311
)
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
1883
1891
1862
1869
0
-17.05(-0.90%)
Dec 30, 2010
1892
1906
1881
1886
0
-12.98(-0.68%)
Dec 29, 2010
1897
1911
1883
1899
0
+4.09(+0.22%)
Dec 28, 2010
1899
1907
1882
1895
0
-1.45(-0.08%)
Dec 27, 2010
1879
1904
1869
1897
0
+12.55(+0.67%)
Dec 23, 2010
1895
1902
1874
1884
0
-9.69(-0.51%)
Dec 22, 2010
1897
1907
1885
1894
0
+0.08(+0.00%)
Dec 21, 2010
1900
1910
1875
1894
0
+2.05(+0.11%)
Dec 20, 2010
1890
1910
1876
1892
0
+5.68(+0.30%)
Dec 17, 2010
1868
1901
1853
1886
0
+15.37(+0.82%)
Dec 16, 2010
1848
1882
1840
1870
0
+25.25(+1.37%)
Dec 15, 2010
1854
1875
1835
1845
0
-17.32(-0.93%)
Dec 14, 2010
1881
1889
1852
1863
0
-21.98(-1.17%)
Dec 10, 2010
1874
1894
1861
1885
0
+15.01(+0.80%)
Dec 09, 2010
1862
1892
1850
1870
0
+16.67(+0.90%)
Dec 08, 2010
1866
1877
1834
1853
0
+3.74(+0.20%)
Dec 07, 2010
1862
1880
1841
1849
0
+0.85(+0.05%)
Dec 06, 2010
1831
1861
1821
1848
0
+11.15(+0.61%)
Dec 03, 2010
1819
1846
1803
1837
0
+2.29(+0.12%)
Dec 02, 2010
1807
1848
1799
1835
0
+29.25(+1.62%)
Dec 01, 2010
1790
1829
1782
1806
0
+40.23(+2.28%)
Nov 30, 2010
1750
1785
1737
1765
0
-6.07(-0.34%)
Nov 29, 2010
1760
1785
1738
1771
0
-0.61(-0.03%)
Nov 26, 2010
1767
1784
1754
1772
0
-7.61(-0.43%)
Nov 24, 2010
1761
1780
1780
1780
0
+23.68(+1.35%)
Nov 23, 2010
1764
1774
1734
1756
0
-32.93(-1.84%)
Nov 22, 2010
1772
1795
1757
1789
0
+7.66(+0.43%)
Nov 19, 2010
1757
1786
1745
1781
0
+22.64(+1.29%)
Nov 18, 2010
1745
1774
1732
1759
0
+32.88(+1.91%)
Nov 17, 2010
1721
1741
1701
1726
0
+15.08(+0.88%)
Nov 16, 2010
1714
1735
1682
1711
0
-15.39(-0.89%)
Nov 15, 2010
1729
1756
1713
1726
0
-14.72(-0.85%)
Nov 12, 2010
1685
1779
1664
1741
0
+40.52(+2.38%)
Nov 11, 2010
1681
1706
1674
1700
0
+4.07(+0.24%)
Nov 10, 2010
1681
1701
1667
1696
0
+11.56(+0.69%)
Nov 09, 2010
1702
1707
1674
1685
0
-18.64(-1.09%)
Nov 08, 2010
1689
1710
1676
1703
0
+1.65(+0.10%)
Nov 05, 2010
1700
1716
1683
1702
0
-0.31(-0.02%)
Nov 04, 2010
1690
1713
1677
1702
0
+35.69(+2.14%)
Nov 03, 2010
1674
1684
1643
1666
0
-7.29(-0.44%)
Nov 02, 2010
1665
1684
1651
1674
0
+16.27(+0.98%)
Nov 01, 2010
1673
1686
1641
1657
0
-7.41(-0.45%)
Oct 29, 2010
1661
1678
1652
1665
0
-2.10(-0.13%)
Oct 28, 2010
1688
1722
1657
1667
0
-6.25(-0.37%)
Oct 27, 2010
1674
1691
1660
1673
0
-26.55(-1.56%)
Oct 25, 2010
1722
1736
1693
1700
0
-11.46(-0.67%)
Oct 22, 2010
1711
1733
1686
1711
0
-23.32(-1.34%)
Oct 21, 2010
1724
1755
1708
1734
0
+22.28(+1.30%)
Oct 20, 2010
1705
1737
1687
1712
0
-2.19(-0.13%)
Oct 19, 2010
1715
1750
1700
1714
0
-29.73(-1.70%)
Oct 18, 2010
1739
1755
1726
1744
0
+5.56(+0.32%)
Oct 15, 2010
1757
1763
1721
1738
0
-0.54(-0.03%)
Oct 14, 2010
1744
1763
1721
1739
0
-2.02(-0.12%)
Oct 13, 2010
1743
1766
1727
1741
0
-6.79(-0.39%)
Oct 12, 2010
1714
1758
1702
1748
0
+57.54(+3.40%)
Oct 11, 2010
1680
1704
1672
1690
0
-5.26(-0.31%)
Oct 08, 2010
1684
1752
1637
1695
0
+71.26(+4.39%)
Oct 07, 2010
1594
1635
1576
1624
0
+22.19(+1.39%)
Oct 06, 2010
1599
1624
1583
1602
0
-2.46(-0.15%)
Oct 05, 2010
1572
1613
1566
1604
0
+39.94(+2.55%)
Oct 04, 2010
1562
1583
1546
1565
0
-9.66(-0.61%)
Oct 01, 2010
1565
1583
1549
1574
0
+16.01(+1.03%)
Sep 30, 2010
1553
1589
1544
1558
0
-3.94(-0.25%)
Sep 29, 2010
1550
1572
1538
1562
0
-9.44(-0.60%)
Sep 28, 2010
1545
1580
1526
1572
0
+23.83(+1.54%)
Sep 27, 2010
1548
1563
1526
1548
0
-14.67(-0.94%)
Sep 24, 2010
1523
1564
1526
1562
0
+54.96(+3.65%)
Sep 23, 2010
1497
1540
1497
1507
0
-13.19(-0.87%)
Sep 22, 2010
1530
1547
1502
1521
0
-19.27(-1.25%)
Sep 21, 2010
1533
1559
1529
1540
0
+0.07(+0.00%)
Sep 20, 2010
1490
1544
1492
1540
0
+45.87(+3.07%)
Sep 17, 2010
1486
1508
1481
1494
0
+2.74(+0.18%)
Sep 15, 2010
1472
1500
1463
1491
0
+5.00(+0.34%)
Sep 14, 2010
1484
1509
1476
1486
0
-12.19(-0.81%)
Sep 13, 2010
1484
1507
1478
1498
0
+20.14(+1.36%)
Sep 10, 2010
1467
1488
1466
1478
0
+6.79(+0.46%)
Sep 09, 2010
1475
1495
1463
1471
0
+11.23(+0.77%)
Sep 08, 2010
1443
1470
1443
1460
0
+11.45(+0.79%)
Sep 07, 2010
1466
1480
1439
1449
0
-35.30(-2.38%)
Sep 03, 2010
1484
1484
1484
0
+24.94(+1.71%)
Sep 02, 2010
1418
1464
1421
1459
0
+34.87(+2.45%)
Sep 01, 2010
1382
1429
1384
1424
0
+55.85(+4.08%)
Aug 31, 2010
1357
1389
1342
1368
0
+8.74(+0.64%)
Aug 30, 2010
1363
1391
1356
1360
0
-5.05(-0.37%)
Aug 27, 2010
1364
1382
1329
1365
0
+16.70(+1.24%)
Aug 26, 2010
1362
1380
1335
1348
0
-17.07(-1.25%)
Aug 25, 2010
1324
1373
1320
1365
0
+28.54(+2.14%)
Aug 24, 2010
1330
1360
1317
1337
0
-18.59(-1.37%)
Aug 23, 2010
1371
1390
1350
1355
0
-8.84(-0.65%)
Aug 20, 2010
1356
1373
1343
1364
0
-6.85(-0.50%)
Aug 19, 2010
1406
1416
1363
1371
0
-47.16(-3.33%)
Aug 18, 2010
1403
1435
1393
1418
0
+8.40(+0.60%)
Aug 17, 2010
1392
1426
1387
1410
0
+28.21(+2.04%)
Aug 16, 2010
1378
1402
1366
1381
0
-12.40(-0.89%)
Aug 13, 2010
1392
1415
1384
1394
0
-11.22(-0.80%)
Aug 12, 2010
1382
1415
1379
1405
0
-8.10(-0.57%)
Aug 11, 2010
1433
1445
1406
1413
0
-52.99(-3.61%)
Aug 10, 2010
1470
1486
1450
1466
0
-26.82(-1.80%)
Aug 09, 2010
1473
1501
1466
1493
0
+23.22(+1.58%)
Aug 06, 2010
1466
1481
1440
1470
0
-0.55(-0.04%)
Aug 05, 2010
1462
1479
1449
1470
0
-7.83(-0.53%)
Aug 04, 2010
1461
1486
1455
1478
0
+21.19(+1.45%)
Aug 03, 2010
1466
1480
1440
1457
0
-19.25(-1.30%)
Aug 02, 2010
1476
1498
1463
1476
0
+26.34(+1.82%)
Jul 30, 2010
1449
1461
1414
1450
0
+4.19(+0.29%)
Jul 29, 2010
1451
1467
1424
1446
0
-2.44(-0.17%)
Jul 28, 2010
1454
1479
1440
1448
0
-35.26(-2.38%)
Jul 27, 2010
1485
1523
1477
1483
0
-22.96(-1.52%)
Jul 26, 2010
1470
1512
1469
1506
0
+29.89(+2.02%)
Jul 23, 2010
1416
1481
1421
1476
0
+25.88(+1.78%)
Jul 22, 2010
1413
1461
1416
1451
0
+48.54(+3.46%)
Jul 21, 2010
1416
1445
1388
1402
0
-8.78(-0.62%)
Jul 20, 2010
1375
1415
1352
1411
0
+29.24(+2.12%)
Jul 19, 2010
1366
1394
1356
1382
0
+7.49(+0.55%)
Jul 16, 2010
1363
1414
1370
1374
0
-43.02(-3.04%)
Jul 15, 2010
1425
1437
1395
1417
0
-10.14(-0.71%)
Jul 14, 2010
1437
1442
1411
1427
0
-14.15(-0.98%)
Jul 13, 2010
1423
1452
1408
1441
0
+45.07(+3.23%)
Jul 12, 2010
1386
1416
1379
1396
0
-8.50(-0.61%)
Jul 09, 2010
1391
1409
1366
1405
0
+30.18(+2.20%)
Jul 08, 2010
1359
1385
1351
1375
0
+18.27(+1.35%)
Jul 07, 2010
1300
1359
1299
1356
0
+51.77(+3.97%)
Jul 06, 2010
1318
1360
1294
1305
0
-13.40(-1.02%)
Jul 02, 2010
1306
1358
1304
1318
0
-6.66(-0.50%)
Jul 01, 2010
1334
1362
1278
1325
0
-27.33(-2.02%)
Jun 30, 2010
1357
1387
1343
1352
0
-38.62(-2.78%)
Jun 29, 2010
1407
1440
1379
1391
0
-83.45(-5.66%)
Jun 25, 2010
1462
1491
1443
1474
0
+8.58(+0.59%)
Jun 24, 2010
1473
1503
1454
1465
0
-39.21(-2.61%)
Jun 23, 2010
1507
1530
1473
1505
0
-17.60(-1.16%)
Jun 22, 2010
1533
1579
1515
1522
0
-36.72(-2.36%)
Jun 21, 2010
1574
1596
1546
1559
0
-3.74(-0.24%)
Jun 18, 2010
1549
1579
1549
1563
0
+2.08(+0.13%)
Jun 17, 2010
1575
1598
1541
1561
0
-24.88(-1.57%)
Jun 16, 2010
1570
1601
1557
1586
0
-9.11(-0.57%)
Jun 15, 2010
1581
1612
1550
1595
0
+5.56(+0.35%)
Jun 14, 2010
1582
1624
1574
1589
0
+8.17(+0.52%)
Jun 11, 2010
1541
1584
1530
1581
0
-7.20(-0.45%)
Jun 10, 2010
1548
1595
1547
1588
0
+58.83(+3.85%)
Jun 09, 2010
1503
1575
1510
1529
0
+14.39(+0.95%)
Jun 08, 2010
1488
1534
1468
1515
0
+11.63(+0.77%)
Jun 07, 2010
1527
1556
1496
1503
0
-39.50(-2.56%)
Jun 04, 2010
1522
1599
1532
1543
0
-83.91(-5.16%)
Jun 03, 2010
1609
1646
1601
1627
0
-1.71(-0.11%)
Jun 02, 2010
1584
1634
1577
1628
0
+39.03(+2.46%)
Jun 01, 2010
1582
1640
1582
1589
0
-40.69(-2.50%)
May 28, 2010
1630
1630
1630
0
-12.04(-0.73%)
May 27, 2010
1588
1648
1596
1642
0
+68.31(+4.34%)
May 26, 2010
1555
1626
1555
1574
0
+18.24(+1.17%)
May 25, 2010
1491
1561
1485
1556
0
-2.17(-0.14%)
May 24, 2010
1549
1600
1543
1558
0
-18.39(-1.17%)
May 21, 2010
1531
1596
1515
1576
0
+19.83(+1.27%)
May 20, 2010
1534
1595
1547
1556
0
-72.54(-4.45%)
May 19, 2010
1622
1668
1597
1629
0
-25.15(-1.52%)
May 18, 2010
1683
1719
1646
1654
0
-35.13(-2.08%)
May 17, 2010
1658
1701
1637
1689
0
+15.02(+0.90%)
May 14, 2010
1655
1699
1649
1674
0
-32.54(-1.91%)
May 13, 2010
1700
1750
1695
1707
0
-23.93(-1.38%)
May 12, 2010
1670
1739
1680
1731
0
+45.31(+2.69%)
May 11, 2010
1695
1711
1675
1685
0
+4.57(+0.27%)
May 10, 2010
1643
1688
1656
1681
0
+103.71(+6.58%)
May 07, 2010
1635
1655
1564
1577
0
-61.14(-3.73%)
May 06, 2010
1683
1718
1523
1638
0
-48.25(-2.86%)
May 05, 2010
1694
1725
1668
1686
0
-43.24(-2.50%)
May 04, 2010
1763
1767
1718
1730
0
-59.89(-3.35%)
May 03, 2010
1763
1796
1755
1789
0
+36.06(+2.06%)
Apr 30, 2010
1809
1825
1751
1753
0
-54.46(-3.01%)
Apr 29, 2010
1796
1828
1779
1808
0
+25.09(+1.41%)
Apr 28, 2010
1786
1806
1756
1783
0
+3.04(+0.17%)
Apr 27, 2010
1827
1839
1768
1780
0
-34.57(-1.91%)
Apr 26, 2010
1815
1841
1795
1814
0
+3.54(+0.20%)
Apr 23, 2010
1810
1834
1788
1811
0
+4.55(+0.25%)
Apr 22, 2010
1758
1815
1746
1806
0
+43.51(+2.47%)
Apr 21, 2010
1743
1774
1721
1763
0
+47.90(+2.79%)
Apr 20, 2010
1691
1721
1685
1715
0
+34.03(+2.02%)
Apr 19, 2010
1676
1696
1651
1681
0
-3.07(-0.18%)
Apr 16, 2010
1700
1712
1661
1684
0
-21.86(-1.28%)
Apr 15, 2010
1702
1724
1684
1706
0
+2.28(+0.13%)
Apr 14, 2010
1690
1709
1677
1703
0
+19.14(+1.14%)
Apr 13, 2010
1681
1705
1667
1684
0
+7.04(+0.42%)
Apr 12, 2010
1669
1685
1657
1677
0
+10.51(+0.63%)
Apr 09, 2010
1645
1675
1633
1667
0
+20.97(+1.27%)
Apr 08, 2010
1631
1653
1610
1646
0
+9.16(+0.56%)
Apr 07, 2010
1653
1660
1624
1637
0
-20.60(-1.24%)
Apr 06, 2010
1650
1663
1638
1657
0
+11.84(+0.72%)
Apr 05, 2010
1633
1663
1627
1645
0
+19.72(+1.21%)
Apr 01, 2010
1626
1626
1626
0
+26.10(+1.63%)
Mar 31, 2010
1612
1625
1589
1600
0
-18.86(-1.17%)
Mar 30, 2010
1622
1637
1599
1618
0
-1.20(-0.07%)
Mar 29, 2010
1617
1633
1602
1620
0
+11.18(+0.70%)
Mar 26, 2010
1614
1626
1594
1608
0
+0.05(+0.00%)
Mar 25, 2010
1621
1641
1601
1608
0
-2.29(-0.14%)
Mar 24, 2010
1626
1633
1602
1611
0
-20.91(-1.28%)
Mar 23, 2010
1610
1638
1601
1632
0
+23.71(+1.47%)
Mar 22, 2010
1580
1615
1566
1608
0
+18.24(+1.15%)
Mar 19, 2010
1634
1641
1584
1590
0
-34.44(-2.12%)
Mar 18, 2010
1623
1640
1612
1624
0
-2.16(-0.13%)
Mar 17, 2010
1628
1644
1613
1626
0
+6.40(+0.40%)
Mar 16, 2010
1586
1627
1592
1620
0
+18.97(+1.19%)
Mar 15, 2010
1588
1607
1579
1601
0
+5.73(+0.36%)
Mar 12, 2010
1598
1611
1572
1595
0
-3.90(-0.24%)
Mar 11, 2010
1592
1607
1577
1599
0
-6.31(-0.39%)
Mar 10, 2010
1577
1615
1565
1605
0
+29.27(+1.86%)
Mar 09, 2010
1561
1588
1550
1576
0
+11.71(+0.75%)
Mar 08, 2010
1563
1579
1549
1564
0
+5.65(+0.36%)
Mar 05, 2010
1531
1565
1519
1559
0
+37.82(+2.49%)
Mar 04, 2010
1518
1534
1498
1521
0
+4.19(+0.28%)
Mar 03, 2010
1481
1531
1491
1517
0
+28.18(+1.89%)
Mar 02, 2010
1483
1503
1470
1488
0
+13.42(+0.91%)
Mar 01, 2010
1450
1488
1445
1475
0
+30.12(+2.08%)
Feb 26, 2010
1439
1456
1425
1445
0
+2.27(+0.16%)
Feb 25, 2010
1417
1447
1407
1443
0
+4.42(+0.31%)
Feb 24, 2010
1418
1448
1414
1438
0
+10.28(+0.72%)
Feb 23, 2010
1446
1452
1415
1428
0
-20.62(-1.42%)
Feb 22, 2010
1454
1461
1438
1449
0
-3.09(-0.21%)
Feb 19, 2010
1445
1468
1431
1452
0
+2.94(+0.20%)
Feb 18, 2010
1429
1454
1422
1449
0
+13.92(+0.97%)
Feb 17, 2010
1399
1442
1405
1435
0
+23.37(+1.66%)
Feb 16, 2010
1360
1416
1374
1411
0
+38.93(+2.84%)
Feb 12, 2010
1373
1373
1373
0
+14.01(+1.03%)
Feb 11, 2010
1317
1366
1321
1359
0
+15.34(+1.14%)
Feb 10, 2010
1330
1367
1327
1343
0
-12.31(-0.91%)
Feb 09, 2010
1330
1371
1330
1355
0
+16.21(+1.21%)
Feb 08, 2010
1343
1364
1324
1339
0
-4.70(-0.35%)
Feb 05, 2010
1348
1362
1310
1344
0
-23.33(-1.71%)
Feb 04, 2010
1371
1406
1363
1367
0
-44.72(-3.17%)
Feb 03, 2010
1410
1428
1391
1412
0
-10.03(-0.71%)
Feb 02, 2010
1356
1432
1377
1422
0
+47.51(+3.46%)
Feb 01, 2010
1362
1390
1347
1375
0
+20.65(+1.53%)
Jan 29, 2010
1395
1409
1348
1354
0
-53.55(-3.80%)
Jan 28, 2010
1405
1428
1389
1407
0
+1.32(+0.09%)
Jan 27, 2010
1398
1413
1377
1406
0
-2.93(-0.21%)
Jan 26, 2010
1406
1425
1396
1409
0
-5.07(-0.36%)
Jan 25, 2010
1416
1429
1393
1414
0
+6.61(+0.47%)
Jan 22, 2010
1392
1438
1398
1408
0
-16.59(-1.16%)
Jan 21, 2010
1442
1459
1412
1424
0
-20.14(-1.39%)
Jan 20, 2010
1417
1455
1427
1444
0
-14.91(-1.02%)
Jan 19, 2010
1439
1466
1428
1459
0
+14.20(+0.98%)
Jan 15, 2010
1445
1445
1445
0
-12.00(-0.82%)
Jan 14, 2010
1428
1476
1442
1457
0
-10.08(-0.69%)
Jan 13, 2010
1451
1476
1439
1467
0
+20.73(+1.43%)
Jan 12, 2010
1452
1465
1433
1446
0
-18.62(-1.27%)
Jan 11, 2010
1468
1481
1448
1465
0
+2.44(+0.17%)
Jan 08, 2010
1432
1471
1441
1462
0
+5.66(+0.39%)
Jan 07, 2010
1408
1470
1424
1457
0
+20.00(+1.39%)
Jan 06, 2010
1428
1454
1415
1437
0
+22.96(+1.62%)
Jan 05, 2010
1408
1431
1387
1414
0
+7.73(+0.55%)
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.