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
Conglomerates Sector
(CIX:
MSECTOR2
)
980.94
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 (%)
Feb 28, 2011
1627
1638
1618
1628
0
+11.30(+0.70%)
Feb 25, 2011
1608
1621
1597
1616
0
+17.37(+1.09%)
Feb 24, 2011
1582
1608
1572
1599
0
+4.82(+0.30%)
Feb 23, 2011
1611
1622
1577
1594
0
-27.13(-1.67%)
Feb 22, 2011
1633
1650
1613
1621
0
-40.54(-2.44%)
Feb 18, 2011
1662
1662
1662
0
+0.52(+0.03%)
Feb 17, 2011
1648
1667
1645
1661
0
+4.46(+0.27%)
Feb 16, 2011
1654
1663
1644
1657
0
+1.42(+0.09%)
Feb 15, 2011
1653
1658
1641
1655
0
-0.13(-0.01%)
Feb 14, 2011
1655
1665
1650
1655
0
+7.20(+0.44%)
Feb 11, 2011
1629
1656
1626
1648
0
+8.91(+0.54%)
Feb 10, 2011
1629
1643
1618
1639
0
+2.30(+0.14%)
Feb 09, 2011
1631
1643
1619
1637
0
+4.47(+0.27%)
Feb 08, 2011
1616
1637
1612
1633
0
+20.48(+1.27%)
Feb 07, 2011
1607
1624
1600
1612
0
+19.71(+1.24%)
Feb 04, 2011
1599
1604
1581
1592
0
+5.31(+0.33%)
Feb 03, 2011
1591
1600
1577
1587
0
-6.90(-0.43%)
Feb 02, 2011
1592
1608
1583
1594
0
+2.93(+0.18%)
Feb 01, 2011
1570
1599
1564
1591
0
+34.28(+2.20%)
Jan 31, 2011
1557
1567
1549
1557
0
+0.32(+0.02%)
Jan 28, 2011
1578
1594
1549
1556
0
-16.49(-1.05%)
Jan 27, 2011
1560
1582
1552
1573
0
+15.76(+1.01%)
Jan 26, 2011
1565
1573
1549
1557
0
-0.36(-0.02%)
Jan 25, 2011
1558
1573
1541
1558
0
-5.98(-0.38%)
Jan 24, 2011
1549
1568
1540
1564
0
+22.10(+1.43%)
Jan 21, 2011
1492
1556
1518
1541
0
+53.61(+3.60%)
Jan 20, 2011
1489
1499
1470
1488
0
-0.26(-0.02%)
Jan 19, 2011
1500
1505
1478
1488
0
-11.49(-0.77%)
Jan 18, 2011
1511
1517
1493
1500
0
-3.49(-0.23%)
Jan 14, 2011
1503
1503
1503
0
+5.89(+0.39%)
Jan 13, 2011
1503
1509
1492
1497
0
-4.27(-0.28%)
Jan 12, 2011
1495
1507
1490
1501
0
+9.66(+0.65%)
Jan 11, 2011
1491
1502
1485
1492
0
+10.57(+0.71%)
Jan 10, 2011
1482
1494
1471
1481
0
+1.11(+0.07%)
Jan 07, 2011
1487
1501
1466
1480
0
-5.14(-0.35%)
Jan 06, 2011
1493
1498
1477
1485
0
-3.88(-0.26%)
Jan 05, 2011
1479
1497
1474
1489
0
+3.12(+0.21%)
Jan 04, 2011
1477
1491
1462
1486
0
+4.62(+0.31%)
Jan 03, 2011
1483
1489
1471
1481
0
+11.29(+0.77%)
Dec 31, 2010
1359
1475
1460
1470
0
+2.97(+0.20%)
Dec 30, 2010
1471
1477
1464
1467
0
-4.62(-0.31%)
Dec 29, 2010
1476
1485
1470
1472
0
-0.66(-0.04%)
Dec 28, 2010
1470
1480
1463
1472
0
+5.24(+0.36%)
Dec 27, 2010
1453
1471
1450
1467
0
+8.28(+0.57%)
Dec 23, 2010
1457
1466
1453
1459
0
-0.20(-0.01%)
Dec 22, 2010
1451
1464
1445
1459
0
+6.28(+0.43%)
Dec 21, 2010
1448
1461
1441
1453
0
+6.89(+0.48%)
Dec 20, 2010
1445
1452
1437
1446
0
+5.41(+0.38%)
Dec 17, 2010
1443
1447
1431
1441
0
-5.38(-0.37%)
Dec 16, 2010
1432
1452
1425
1446
0
+12.19(+0.85%)
Dec 15, 2010
1438
1449
1425
1434
0
-6.49(-0.45%)
Dec 14, 2010
1434
1451
1429
1440
0
+4.18(+0.29%)
Dec 10, 2010
1417
1445
1411
1436
0
+25.39(+1.80%)
Dec 09, 2010
1418
1420
1405
1411
0
+2.59(+0.18%)
Dec 08, 2010
1407
1418
1395
1408
0
-2.08(-0.15%)
Dec 07, 2010
1415
1432
1402
1410
0
+6.72(+0.48%)
Dec 06, 2010
1402
1413
1396
1403
0
-2.37(-0.17%)
Dec 03, 2010
1389
1408
1386
1406
0
+6.28(+0.45%)
Dec 02, 2010
1379
1404
1378
1399
0
+20.74(+1.50%)
Dec 01, 2010
1360
1382
1360
1379
0
+38.33(+2.86%)
Nov 30, 2010
1329
1348
1326
1340
0
-5.73(-0.43%)
Nov 29, 2010
1335
1352
1324
1346
0
+3.84(+0.29%)
Nov 26, 2010
1343
1350
1337
1342
0
-12.87(-0.95%)
Nov 24, 2010
1340
1355
1355
1355
0
+23.85(+1.79%)
Nov 23, 2010
1337
1341
1321
1331
0
-20.87(-1.54%)
Nov 22, 2010
1354
1360
1334
1352
0
-7.32(-0.54%)
Nov 19, 2010
1353
1363
1343
1360
0
+6.62(+0.49%)
Nov 18, 2010
1345
1363
1343
1353
0
+23.72(+1.78%)
Nov 17, 2010
1333
1338
1324
1329
0
-4.57(-0.34%)
Nov 16, 2010
1354
1356
1327
1334
0
-32.22(-2.36%)
Nov 15, 2010
1364
1377
1360
1366
0
+4.21(+0.31%)
Nov 12, 2010
1365
1375
1352
1362
0
-11.10(-0.81%)
Nov 11, 2010
1373
1383
1360
1373
0
-9.90(-0.72%)
Nov 10, 2010
1384
1390
1369
1383
0
-0.72(-0.05%)
Nov 09, 2010
1398
1401
1378
1383
0
-14.30(-1.02%)
Nov 08, 2010
1391
1403
1387
1398
0
+1.45(+0.10%)
Nov 05, 2010
1387
1405
1381
1396
0
+12.98(+0.94%)
Nov 04, 2010
1367
1392
1363
1383
0
+31.07(+2.30%)
Nov 03, 2010
1348
1357
1334
1352
0
+5.32(+0.39%)
Nov 02, 2010
1346
1355
1341
1347
0
+6.91(+0.52%)
Nov 01, 2010
1350
1359
1333
1340
0
-5.03(-0.37%)
Oct 29, 2010
1346
1353
1338
1345
0
-5.11(-0.38%)
Oct 28, 2010
1363
1371
1340
1350
0
-12.80(-0.94%)
Oct 27, 2010
1358
1366
1346
1363
0
-5.21(-0.38%)
Oct 25, 2010
1376
1384
1365
1368
0
+106.92(+8.48%)
Oct 23, 2010
1291
1295
1130
1261
0
-101.82(-7.47%)
Oct 22, 2010
1368
1372
1358
1363
0
-3.50(-0.26%)
Oct 21, 2010
1361
1382
1356
1367
0
+9.88(+0.73%)
Oct 20, 2010
1350
1366
1336
1357
0
+5.81(+0.43%)
Oct 19, 2010
1357
1367
1341
1351
0
-20.64(-1.50%)
Oct 18, 2010
1371
1378
1360
1372
0
+2.03(+0.15%)
Oct 15, 2010
1392
1395
1357
1370
0
-32.21(-2.30%)
Oct 14, 2010
1411
1413
1388
1402
0
-0.84(-0.06%)
Oct 13, 2010
1401
1418
1395
1403
0
+9.25(+0.66%)
Oct 12, 2010
1382
1400
1373
1393
0
+34.92(+2.57%)
Oct 11, 2010
1374
1376
1354
1358
0
-8.96(-0.66%)
Oct 08, 2010
1365
1378
1355
1367
0
+8.45(+0.62%)
Oct 07, 2010
1364
1370
1347
1359
0
+1.68(+0.12%)
Oct 06, 2010
1335
1363
1333
1357
0
+21.48(+1.61%)
Oct 05, 2010
1313
1341
1310
1336
0
+35.42(+2.72%)
Oct 04, 2010
1316
1321
1293
1300
0
-16.20(-1.23%)
Oct 01, 2010
1317
1329
1309
1317
0
+5.72(+0.44%)
Sep 30, 2010
1310
1339
1303
1311
0
-26.40(-1.97%)
Sep 29, 2010
1313
1346
1326
1337
0
-2.69(-0.20%)
Sep 28, 2010
1315
1345
1315
1340
0
+6.99(+0.52%)
Sep 27, 2010
1325
1347
1330
1333
0
-13.03(-0.97%)
Sep 24, 2010
1303
1348
1320
1346
0
+35.96(+2.75%)
Sep 23, 2010
1289
1328
1304
1310
0
-20.92(-1.57%)
Sep 22, 2010
1312
1344
1324
1331
0
-1.73(-0.13%)
Sep 21, 2010
1312
1346
1325
1333
0
-2.50(-0.19%)
Sep 20, 2010
1297
1339
1312
1335
0
+18.45(+1.40%)
Sep 17, 2010
1297
1325
1300
1317
0
+7.25(+0.55%)
Sep 15, 2010
1279
1317
1290
1309
0
+4.92(+0.38%)
Sep 14, 2010
1285
1314
1298
1304
0
-3.17(-0.24%)
Sep 13, 2010
1285
1315
1296
1308
0
+13.21(+1.02%)
Sep 10, 2010
1269
1300
1281
1294
0
+8.88(+0.69%)
Sep 09, 2010
1272
1297
1279
1286
0
+10.30(+0.81%)
Sep 08, 2010
1237
1285
1255
1275
0
+15.65(+1.24%)
Sep 07, 2010
1237
1269
1248
1260
0
-4.02(-0.32%)
Sep 03, 2010
1264
1264
1264
0
+18.63(+1.50%)
Sep 02, 2010
1220
1248
1229
1245
0
+7.82(+0.63%)
Sep 01, 2010
1191
1242
1205
1237
0
+44.40(+3.72%)
Aug 31, 2010
1171
1206
1184
1193
0
-13.99(-1.16%)
Aug 30, 2010
1194
1219
1201
1207
0
-2.38(-0.20%)
Aug 27, 2010
1187
1221
1191
1209
0
+2.86(+0.24%)
Aug 26, 2010
1190
1220
1194
1206
0
+0.73(+0.06%)
Aug 25, 2010
1176
1213
1183
1206
0
+0.37(+0.03%)
Aug 24, 2010
1186
1219
1195
1205
0
-21.52(-1.75%)
Aug 23, 2010
1225
1254
1224
1227
0
-10.15(-0.82%)
Aug 20, 2010
1218
1247
1224
1237
0
-12.20(-0.98%)
Aug 19, 2010
1250
1277
1237
1249
0
-31.28(-2.44%)
Aug 18, 2010
1257
1287
1266
1280
0
+0.65(+0.05%)
Aug 17, 2010
1258
1292
1268
1280
0
+11.81(+0.93%)
Aug 16, 2010
1239
1274
1247
1268
0
+1.70(+0.13%)
Aug 13, 2010
1244
1275
1261
1266
0
-3.81(-0.30%)
Aug 12, 2010
1244
1282
1260
1270
0
-11.29(-0.88%)
Aug 11, 2010
1283
1307
1271
1281
0
-40.06(-3.03%)
Aug 10, 2010
1301
1334
1304
1321
0
-14.15(-1.06%)
Aug 09, 2010
1315
1341
1328
1336
0
+1.29(+0.10%)
Aug 06, 2010
1312
1339
1309
1334
0
-6.49(-0.48%)
Aug 05, 2010
1312
1343
1323
1341
0
+5.73(+0.43%)
Aug 04, 2010
1305
1338
1324
1335
0
+7.64(+0.58%)
Aug 03, 2010
1305
1337
1321
1327
0
-1.81(-0.14%)
Aug 02, 2010
1299
1335
1316
1329
0
+26.18(+2.01%)
Jul 30, 2010
1282
1313
1285
1303
0
-4.19(-0.32%)
Jul 29, 2010
1288
1319
1293
1307
0
-0.20(-0.02%)
Jul 28, 2010
1286
1312
1295
1307
0
+0.39(+0.03%)
Jul 27, 2010
1287
1329
1300
1307
0
-4.54(-0.35%)
Jul 26, 2010
1273
1314
1283
1312
0
+24.41(+1.90%)
Jul 23, 2010
1235
1294
1246
1287
0
+30.01(+2.39%)
Jul 22, 2010
1227
1267
1238
1257
0
+31.81(+2.60%)
Jul 21, 2010
1220
1250
1212
1225
0
-6.89(-0.56%)
Jul 20, 2010
1209
1236
1192
1232
0
+21.00(+1.73%)
Jul 19, 2010
1189
1220
1199
1211
0
+4.07(+0.34%)
Jul 16, 2010
1185
1243
1203
1207
0
-30.90(-2.50%)
Jul 15, 2010
1224
1255
1225
1238
0
-9.72(-0.78%)
Jul 14, 2010
1227
1256
1237
1248
0
-0.94(-0.08%)
Jul 13, 2010
1227
1260
1241
1249
0
+19.09(+1.55%)
Jul 12, 2010
1208
1236
1218
1230
0
-2.97(-0.24%)
Jul 09, 2010
1209
1238
1216
1233
0
+10.96(+0.90%)
Jul 08, 2010
1200
1237
1203
1222
0
+14.60(+1.21%)
Jul 07, 2010
1144
1209
1162
1207
0
+44.83(+3.86%)
Jul 06, 2010
1151
1184
1150
1162
0
+7.24(+0.63%)
Jul 02, 2010
1134
1177
1146
1155
0
-13.82(-1.18%)
Jul 01, 2010
1158
1187
1152
1169
0
-16.51(-1.39%)
Jun 30, 2010
1165
1205
1178
1185
0
+1.21(+0.10%)
Jun 29, 2010
1167
1212
1171
1184
0
-42.42(-3.46%)
Jun 25, 2010
1205
1237
1213
1226
0
-0.68(-0.06%)
Jun 24, 2010
1210
1253
1222
1227
0
-23.59(-1.89%)
Jun 23, 2010
1243
1275
1242
1251
0
-14.10(-1.11%)
Jun 22, 2010
1267
1295
1263
1265
0
-25.43(-1.97%)
Jun 21, 2010
1279
1316
1284
1290
0
+9.68(+0.76%)
Jun 18, 2010
1260
1286
1272
1281
0
+2.36(+0.18%)
Jun 17, 2010
1257
1282
1259
1278
0
-32.35(-2.47%)
Jun 16, 2010
1284
1323
1290
1311
0
+9.93(+0.76%)
Jun 15, 2010
1273
1304
1270
1301
0
-5.47(-0.42%)
Jun 14, 2010
1304
1339
1302
1306
0
-16.40(-1.24%)
Jun 11, 2010
1310
1326
1301
1322
0
-1.28(-0.10%)
Jun 10, 2010
1299
1333
1302
1324
0
+34.07(+2.64%)
Jun 09, 2010
1289
1321
1284
1290
0
-14.26(-1.09%)
Jun 08, 2010
1295
1308
1270
1304
0
+10.59(+0.82%)
Jun 07, 2010
1299
1326
1291
1293
0
-25.43(-1.93%)
Jun 04, 2010
1298
1350
1310
1319
0
-55.58(-4.04%)
Jun 03, 2010
1353
1383
1359
1374
0
+4.35(+0.32%)
Jun 02, 2010
1338
1372
1338
1370
0
+22.17(+1.64%)
Jun 01, 2010
1343
1385
1345
1348
0
-30.35(-2.20%)
May 28, 2010
1378
1378
1378
0
-24.59(-1.75%)
May 27, 2010
1362
1404
1369
1403
0
+48.76(+3.60%)
May 26, 2010
1349
1387
1349
1354
0
+6.37(+0.47%)
May 25, 2010
1294
1350
1299
1348
0
-5.87(-0.43%)
May 24, 2010
1352
1379
1350
1354
0
-27.12(-1.96%)
May 21, 2010
1330
1385
1326
1381
0
+15.73(+1.15%)
May 20, 2010
1352
1392
1362
1365
0
-65.39(-4.57%)
May 19, 2010
1408
1446
1402
1430
0
-9.66(-0.67%)
May 18, 2010
1450
1484
1431
1440
0
-20.29(-1.39%)
May 17, 2010
1446
1476
1429
1460
0
-7.75(-0.53%)
May 14, 2010
1445
1493
1451
1468
0
-29.71(-1.98%)
May 13, 2010
1495
1526
1493
1498
0
-22.17(-1.46%)
May 12, 2010
1476
1524
1494
1520
0
+28.53(+1.91%)
May 11, 2010
1503
1514
1486
1491
0
-4.27(-0.29%)
May 10, 2010
1467
1500
1481
1496
0
+83.12(+5.88%)
May 07, 2010
1429
1465
1391
1413
0
+26.67(+1.92%)
May 06, 2010
1396
1513
1276
1386
0
-117.18(-7.80%)
May 05, 2010
1503
1520
1484
1503
0
-21.65(-1.42%)
May 04, 2010
1536
1560
1509
1525
0
-50.08(-3.18%)
May 03, 2010
1538
1585
1551
1575
0
+19.68(+1.27%)
Apr 30, 2010
1558
1601
1544
1555
0
-29.05(-1.83%)
Apr 29, 2010
1560
1588
1558
1584
0
+33.70(+2.17%)
Apr 28, 2010
1519
1561
1531
1550
0
+14.19(+0.92%)
Apr 27, 2010
1554
1588
1530
1536
0
-37.70(-2.40%)
Apr 26, 2010
1547
1583
1562
1574
0
+9.47(+0.61%)
Apr 23, 2010
1532
1569
1544
1564
0
+8.69(+0.56%)
Apr 22, 2010
1526
1561
1529
1556
0
+0.59(+0.04%)
Apr 21, 2010
1523
1565
1534
1555
0
+8.89(+0.57%)
Apr 20, 2010
1523
1559
1537
1546
0
+8.11(+0.53%)
Apr 19, 2010
1501
1541
1518
1538
0
-1.62(-0.11%)
Apr 16, 2010
1548
1572
1523
1540
0
-33.97(-2.16%)
Apr 15, 2010
1565
1583
1560
1574
0
+9.48(+0.61%)
Apr 14, 2010
1530
1567
1540
1564
0
+21.96(+1.42%)
Apr 13, 2010
1510
1552
1526
1542
0
+8.11(+0.53%)
Apr 12, 2010
1510
1549
1525
1534
0
+8.89(+0.58%)
Apr 09, 2010
1502
1532
1513
1525
0
+2.11(+0.14%)
Apr 08, 2010
1496
1531
1507
1523
0
+0.58(+0.04%)
Apr 07, 2010
1527
1539
1513
1523
0
-9.14(-0.60%)
Apr 06, 2010
1501
1536
1519
1532
0
-1.25(-0.08%)
Apr 05, 2010
1500
1536
1514
1533
0
+16.16(+1.07%)
Apr 01, 2010
1517
1517
1517
0
+13.98(+0.93%)
Mar 31, 2010
1508
1517
1498
1503
0
-9.79(-0.65%)
Mar 30, 2010
1515
1525
1502
1513
0
+8.91(+0.59%)
Mar 29, 2010
1506
1513
1492
1504
0
+6.88(+0.46%)
Mar 26, 2010
1474
1514
1488
1497
0
+3.48(+0.23%)
Mar 25, 2010
1493
1521
1491
1493
0
-7.03(-0.47%)
Mar 24, 2010
1479
1527
1491
1500
0
-3.37(-0.22%)
Mar 23, 2010
1472
1510
1489
1504
0
+14.92(+1.00%)
Mar 22, 2010
1457
1496
1474
1489
0
-0.76(-0.05%)
Mar 19, 2010
1483
1512
1480
1490
0
-7.06(-0.47%)
Mar 18, 2010
1488
1503
1478
1497
0
+9.60(+0.65%)
Mar 17, 2010
1478
1507
1480
1487
0
-1.44(-0.10%)
Mar 16, 2010
1440
1493
1455
1489
0
+36.27(+2.50%)
Mar 15, 2010
1421
1455
1440
1452
0
+6.85(+0.47%)
Mar 12, 2010
1408
1453
1420
1445
0
+21.09(+1.48%)
Mar 11, 2010
1399
1428
1408
1424
0
+2.63(+0.18%)
Mar 10, 2010
1398
1430
1413
1422
0
+3.29(+0.23%)
Mar 09, 2010
1386
1429
1401
1418
0
+13.88(+0.99%)
Mar 08, 2010
1413
1421
1402
1405
0
-7.08(-0.50%)
Mar 05, 2010
1378
1414
1395
1412
0
+21.69(+1.56%)
Mar 04, 2010
1364
1397
1379
1390
0
+2.96(+0.21%)
Mar 03, 2010
1363
1404
1380
1387
0
+7.74(+0.56%)
Mar 02, 2010
1357
1384
1373
1379
0
+4.44(+0.32%)
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.