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
Health Care Plans Sector
(CIX:
MSECTOR522
)
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 (%)
Mar 31, 2011
1761
1772
1744
1762
0
+3.31(+0.19%)
Mar 30, 2011
1751
1760
1749
1759
0
+28.81(+1.67%)
Mar 29, 2011
1713
1734
1709
1730
0
+16.33(+0.95%)
Mar 28, 2011
1716
1724
1701
1714
0
+2.27(+0.13%)
Mar 25, 2011
1709
1729
1702
1712
0
+4.80(+0.28%)
Mar 24, 2011
1682
1711
1676
1707
0
+37.16(+2.23%)
Mar 23, 2011
1667
1676
1650
1670
0
-2.44(-0.15%)
Mar 22, 2011
1682
1701
1666
1672
0
-6.66(-0.40%)
Mar 21, 2011
1680
1686
1663
1679
0
+18.80(+1.13%)
Mar 18, 2011
1662
1678
1651
1660
0
+12.00(+0.73%)
Mar 17, 2011
1661
1671
1634
1648
0
+10.88(+0.66%)
Mar 16, 2011
1666
1672
1626
1637
0
-32.91(-1.97%)
Mar 15, 2011
1663
1682
1658
1670
0
-5.48(-0.33%)
Mar 14, 2011
1683
1691
1661
1676
0
-19.36(-1.14%)
Mar 11, 2011
1698
1712
1678
1695
0
-3.83(-0.23%)
Mar 10, 2011
1717
1719
1689
1699
0
-31.90(-1.84%)
Mar 09, 2011
1706
1734
1697
1731
0
+24.75(+1.45%)
Mar 08, 2011
1696
1717
1680
1706
0
+11.61(+0.69%)
Mar 07, 2011
1723
1736
1680
1694
0
-27.11(-1.57%)
Mar 04, 2011
1730
1739
1700
1721
0
-13.57(-0.78%)
Mar 03, 2011
1705
1745
1696
1735
0
+48.82(+2.90%)
Mar 02, 2011
1661
1703
1655
1686
0
+27.73(+1.67%)
Mar 01, 2011
1673
1684
1655
1658
0
-10.12(-0.61%)
Feb 28, 2011
1677
1689
1661
1669
0
+5.25(+0.32%)
Feb 25, 2011
1668
1683
1653
1663
0
-0.05(-0.00%)
Feb 24, 2011
1652
1681
1638
1663
0
+7.48(+0.45%)
Feb 23, 2011
1659
1688
1645
1656
0
-11.92(-0.71%)
Feb 22, 2011
1690
1718
1658
1668
0
-11.31(-0.67%)
Feb 18, 2011
1679
1679
1679
0
+6.98(+0.42%)
Feb 17, 2011
1652
1678
1644
1672
0
+14.84(+0.90%)
Feb 16, 2011
1643
1665
1637
1657
0
+19.30(+1.18%)
Feb 15, 2011
1638
1652
1628
1638
0
-9.11(-0.55%)
Feb 14, 2011
1639
1652
1622
1647
0
+6.35(+0.39%)
Feb 11, 2011
1630
1656
1625
1641
0
+2.13(+0.13%)
Feb 10, 2011
1629
1645
1622
1639
0
+7.38(+0.45%)
Feb 09, 2011
1627
1645
1621
1631
0
+1.07(+0.07%)
Feb 08, 2011
1611
1646
1604
1630
0
+13.48(+0.83%)
Feb 07, 2011
1635
1644
1610
1617
0
-23.65(-1.44%)
Feb 04, 2011
1662
1689
1615
1640
0
+20.54(+1.27%)
Feb 03, 2011
1599
1658
1563
1620
0
+18.22(+1.14%)
Feb 02, 2011
1598
1614
1589
1602
0
-4.91(-0.31%)
Feb 01, 2011
1578
1612
1573
1606
0
+39.27(+2.51%)
Jan 31, 2011
1569
1583
1554
1567
0
+2.32(+0.15%)
Jan 28, 2011
1615
1618
1561
1565
0
-49.93(-3.09%)
Jan 27, 2011
1574
1624
1564
1615
0
+50.11(+3.20%)
Jan 26, 2011
1553
1587
1541
1565
0
+7.98(+0.51%)
Jan 25, 2011
1527
1568
1523
1557
0
+25.29(+1.65%)
Jan 24, 2011
1546
1555
1526
1531
0
-15.14(-0.98%)
Jan 21, 2011
1553
1559
1539
1547
0
+2.67(+0.17%)
Jan 20, 2011
1547
1561
1522
1544
0
-11.45(-0.74%)
Jan 19, 2011
1579
1582
1542
1555
0
-24.83(-1.57%)
Jan 18, 2011
1570
1587
1558
1580
0
+5.42(+0.34%)
Jan 14, 2011
1575
1575
1575
0
+42.39(+2.77%)
Jan 13, 2011
1526
1538
1515
1532
0
+12.18(+0.80%)
Jan 12, 2011
1532
1537
1511
1520
0
-3.65(-0.24%)
Jan 11, 2011
1507
1529
1501
1524
0
+20.59(+1.37%)
Jan 10, 2011
1496
1513
1483
1503
0
+3.29(+0.22%)
Jan 07, 2011
1492
1506
1480
1500
0
+17.63(+1.19%)
Jan 06, 2011
1466
1497
1460
1482
0
+23.48(+1.61%)
Jan 05, 2011
1449
1465
1443
1459
0
+7.12(+0.49%)
Jan 04, 2011
1442
1456
1432
1452
0
+7.11(+0.49%)
Jan 03, 2011
1422
1450
1418
1445
0
+30.77(+2.18%)
Dec 31, 2010
1410
1421
1403
1414
0
+10.46(+0.75%)
Dec 30, 2010
1405
1412
1398
1403
0
-2.78(-0.20%)
Dec 29, 2010
1406
1413
1400
1406
0
+2.68(+0.19%)
Dec 28, 2010
1404
1410
1394
1403
0
-1.00(-0.07%)
Dec 27, 2010
1404
1410
1397
1404
0
-7.09(-0.50%)
Dec 23, 2010
1411
1421
1404
1412
0
+0.10(+0.01%)
Dec 22, 2010
1398
1416
1392
1411
0
+14.75(+1.06%)
Dec 21, 2010
1391
1419
1387
1397
0
+5.61(+0.40%)
Dec 20, 2010
1395
1400
1382
1391
0
+1.07(+0.08%)
Dec 17, 2010
1393
1401
1378
1390
0
-4.77(-0.34%)
Dec 16, 2010
1395
1408
1379
1395
0
+1.04(+0.07%)
Dec 15, 2010
1420
1427
1385
1394
0
-31.65(-2.22%)
Dec 14, 2010
1426
1443
1416
1425
0
-3.95(-0.28%)
Dec 10, 2010
1423
1436
1416
1429
0
+10.24(+0.72%)
Dec 09, 2010
1428
1434
1408
1419
0
-0.10(-0.01%)
Dec 08, 2010
1419
1427
1410
1419
0
+4.80(+0.34%)
Dec 07, 2010
1437
1441
1411
1414
0
-12.09(-0.85%)
Dec 06, 2010
1442
1448
1424
1427
0
-18.43(-1.28%)
Dec 03, 2010
1447
1456
1431
1445
0
-11.33(-0.78%)
Dec 02, 2010
1433
1459
1430
1456
0
+22.46(+1.57%)
Dec 01, 2010
1422
1448
1419
1434
0
+32.22(+2.30%)
Nov 30, 2010
1404
1420
1389
1402
0
-14.01(-0.99%)
Nov 29, 2010
1393
1420
1373
1416
0
+11.00(+0.78%)
Nov 26, 2010
1405
1422
1398
1405
0
-12.53(-0.88%)
Nov 24, 2010
1428
1417
1417
1417
0
+1.78(+0.13%)
Nov 23, 2010
1428
1437
1408
1415
0
-26.23(-1.82%)
Nov 22, 2010
1457
1473
1413
1442
0
+21.91(+1.54%)
Nov 19, 2010
1397
1433
1385
1420
0
+19.83(+1.42%)
Nov 18, 2010
1381
1414
1364
1400
0
+2.47(+0.18%)
Nov 17, 2010
1388
1402
1373
1397
0
+11.34(+0.82%)
Nov 16, 2010
1400
1406
1379
1386
0
-39.46(-2.77%)
Nov 15, 2010
1431
1439
1404
1425
0
-14.06(-0.98%)
Nov 12, 2010
1451
1461
1427
1440
0
-18.16(-1.25%)
Nov 11, 2010
1443
1462
1434
1458
0
+4.04(+0.28%)
Nov 10, 2010
1435
1455
1410
1454
0
+15.10(+1.05%)
Nov 09, 2010
1451
1456
1431
1439
0
-5.37(-0.37%)
Nov 08, 2010
1431
1458
1427
1444
0
+8.48(+0.59%)
Nov 05, 2010
1432
1451
1419
1435
0
+7.01(+0.49%)
Nov 04, 2010
1434
1440
1410
1428
0
+9.68(+0.68%)
Nov 03, 2010
1415
1452
1390
1419
0
-2.58(-0.18%)
Nov 02, 2010
1401
1432
1398
1421
0
+32.81(+2.36%)
Nov 01, 2010
1394
1410
1373
1389
0
+3.27(+0.24%)
Oct 29, 2010
1394
1414
1376
1385
0
-6.25(-0.45%)
Oct 28, 2010
1397
1404
1378
1392
0
+5.03(+0.36%)
Oct 27, 2010
1409
1420
1374
1386
0
-48.12(-3.35%)
Oct 25, 2010
1438
1454
1430
1435
0
+6.33(+0.44%)
Oct 22, 2010
1413
1433
1405
1428
0
+19.35(+1.37%)
Oct 21, 2010
1419
1423
1393
1409
0
-6.02(-0.43%)
Oct 20, 2010
1382
1422
1380
1415
0
+39.03(+2.84%)
Oct 19, 2010
1397
1406
1366
1376
0
-42.50(-3.00%)
Oct 18, 2010
1410
1422
1399
1418
0
+10.27(+0.73%)
Oct 15, 2010
1409
1419
1393
1408
0
+9.31(+0.67%)
Oct 14, 2010
1391
1423
1382
1399
0
+7.14(+0.51%)
Oct 13, 2010
1380
1402
1372
1392
0
+18.72(+1.36%)
Oct 12, 2010
1357
1377
1349
1373
0
+11.17(+0.82%)
Oct 11, 2010
1345
1371
1343
1362
0
+13.91(+1.03%)
Oct 08, 2010
1348
1356
1335
1348
0
+4.57(+0.34%)
Oct 07, 2010
1336
1353
1328
1343
0
+16.25(+1.22%)
Oct 06, 2010
1357
1367
1315
1327
0
-32.01(-2.36%)
Oct 05, 2010
1351
1366
1339
1359
0
+19.30(+1.44%)
Oct 04, 2010
1367
1371
1333
1340
0
-31.74(-2.31%)
Oct 01, 2010
1372
1384
1351
1372
0
-1.10(-0.08%)
Sep 30, 2010
1373
1387
1364
1373
0
+5.62(+0.41%)
Sep 29, 2010
1361
1372
1349
1367
0
+0.08(+0.01%)
Sep 28, 2010
1369
1378
1352
1367
0
+2.58(+0.19%)
Sep 27, 2010
1377
1381
1360
1364
0
-11.75(-0.85%)
Sep 24, 2010
1379
1386
1368
1376
0
+13.46(+0.99%)
Sep 23, 2010
1362
1381
1352
1363
0
-7.05(-0.51%)
Sep 22, 2010
1359
1376
1346
1370
0
+6.36(+0.47%)
Sep 21, 2010
1348
1376
1342
1363
0
+15.89(+1.18%)
Sep 20, 2010
1327
1352
1325
1347
0
+26.32(+1.99%)
Sep 17, 2010
1321
1346
1318
1321
0
-14.71(-1.10%)
Sep 15, 2010
1342
1348
1320
1336
0
-11.37(-0.84%)
Sep 14, 2010
1336
1360
1327
1347
0
-1.97(-0.15%)
Sep 13, 2010
1349
1365
1341
1349
0
+11.76(+0.88%)
Sep 10, 2010
1324
1344
1315
1337
0
+14.40(+1.09%)
Sep 09, 2010
1317
1332
1310
1323
0
+18.54(+1.42%)
Sep 08, 2010
1297
1310
1286
1304
0
+8.54(+0.66%)
Sep 07, 2010
1299
1309
1288
1296
0
-11.23(-0.86%)
Sep 03, 2010
1307
1307
1307
0
+32.76(+2.57%)
Sep 02, 2010
1268
1278
1251
1274
0
+11.11(+0.88%)
Sep 01, 2010
1238
1266
1230
1263
0
+38.91(+3.18%)
Aug 31, 2010
1222
1243
1207
1224
0
-4.65(-0.38%)
Aug 30, 2010
1249
1255
1228
1229
0
-21.69(-1.73%)
Aug 27, 2010
1250
1255
1215
1251
0
+12.26(+0.99%)
Aug 26, 2010
1245
1260
1230
1238
0
-2.70(-0.22%)
Aug 25, 2010
1205
1250
1200
1241
0
+31.03(+2.56%)
Aug 24, 2010
1214
1225
1198
1210
0
-16.56(-1.35%)
Aug 23, 2010
1232
1250
1223
1227
0
-1.64(-0.13%)
Aug 20, 2010
1226
1239
1216
1228
0
-7.08(-0.57%)
Aug 19, 2010
1266
1269
1231
1235
0
-36.82(-2.89%)
Aug 18, 2010
1268
1286
1256
1272
0
+2.63(+0.21%)
Aug 17, 2010
1267
1281
1255
1270
0
+14.86(+1.18%)
Aug 16, 2010
1250
1260
1234
1255
0
-4.89(-0.39%)
Aug 13, 2010
1260
1266
1241
1260
0
-0.10(-0.01%)
Aug 12, 2010
1244
1267
1238
1260
0
+2.94(+0.23%)
Aug 11, 2010
1300
1306
1246
1257
0
-60.30(-4.58%)
Aug 10, 2010
1313
1325
1301
1317
0
-5.11(-0.39%)
Aug 09, 2010
1324
1336
1316
1322
0
+2.78(+0.21%)
Aug 06, 2010
1319
1324
1292
1319
0
+8.76(+0.67%)
Aug 05, 2010
1290
1315
1280
1311
0
+18.17(+1.41%)
Aug 04, 2010
1272
1301
1268
1292
0
+23.13(+1.82%)
Aug 03, 2010
1243
1284
1237
1269
0
+22.64(+1.82%)
Aug 02, 2010
1230
1252
1222
1247
0
+34.85(+2.88%)
Jul 30, 2010
1211
1222
1176
1212
0
+14.55(+1.22%)
Jul 29, 2010
1205
1219
1180
1197
0
-9.23(-0.76%)
Jul 28, 2010
1208
1227
1184
1207
0
-18.45(-1.51%)
Jul 27, 2010
1225
1253
1220
1225
0
-14.43(-1.16%)
Jul 26, 2010
1215
1241
1213
1239
0
+24.06(+1.98%)
Jul 23, 2010
1217
1228
1205
1215
0
-4.89(-0.40%)
Jul 22, 2010
1213
1229
1202
1220
0
+21.47(+1.79%)
Jul 21, 2010
1220
1227
1193
1199
0
-18.44(-1.51%)
Jul 20, 2010
1216
1230
1192
1217
0
+1.57(+0.13%)
Jul 19, 2010
1199
1222
1195
1216
0
+20.48(+1.71%)
Jul 16, 2010
1195
1234
1191
1195
0
-33.82(-2.75%)
Jul 15, 2010
1212
1235
1202
1229
0
+16.40(+1.35%)
Jul 14, 2010
1199
1217
1189
1213
0
+8.01(+0.66%)
Jul 13, 2010
1204
1212
1190
1205
0
+11.87(+1.00%)
Jul 12, 2010
1189
1197
1174
1193
0
-2.90(-0.24%)
Jul 09, 2010
1191
1200
1175
1196
0
+13.34(+1.13%)
Jul 08, 2010
1171
1189
1165
1182
0
+18.24(+1.57%)
Jul 07, 2010
1150
1168
1143
1164
0
+18.78(+1.64%)
Jul 06, 2010
1142
1160
1130
1145
0
+13.88(+1.23%)
Jul 02, 2010
1132
1142
1118
1131
0
+5.33(+0.47%)
Jul 01, 2010
1147
1149
1095
1126
0
-25.15(-2.18%)
Jun 30, 2010
1161
1172
1147
1151
0
-15.39(-1.32%)
Jun 29, 2010
1190
1195
1160
1167
0
-55.82(-4.57%)
Jun 25, 2010
1222
1237
1210
1222
0
-1.33(-0.11%)
Jun 24, 2010
1234
1245
1218
1224
0
-16.29(-1.31%)
Jun 23, 2010
1254
1260
1231
1240
0
-12.83(-1.02%)
Jun 22, 2010
1277
1291
1250
1253
0
-28.28(-2.21%)
Jun 21, 2010
1299
1309
1276
1281
0
-6.83(-0.53%)
Jun 18, 2010
1288
1297
1280
1288
0
-3.81(-0.29%)
Jun 17, 2010
1285
1295
1273
1292
0
+14.89(+1.17%)
Jun 16, 2010
1261
1287
1259
1277
0
+4.32(+0.34%)
Jun 15, 2010
1261
1275
1254
1273
0
+21.59(+1.73%)
Jun 14, 2010
1251
1268
1245
1251
0
+5.51(+0.44%)
Jun 11, 2010
1234
1254
1221
1245
0
+1.65(+0.13%)
Jun 10, 2010
1248
1256
1226
1244
0
+11.66(+0.95%)
Jun 09, 2010
1251
1263
1228
1232
0
-15.12(-1.21%)
Jun 08, 2010
1247
1266
1227
1247
0
+2.13(+0.17%)
Jun 07, 2010
1260
1282
1216
1245
0
-9.79(-0.78%)
Jun 04, 2010
1255
1307
1241
1255
0
-13.45(-1.06%)
Jun 03, 2010
1241
1271
1233
1268
0
+30.98(+2.50%)
Jun 02, 2010
1207
1239
1197
1237
0
+36.59(+3.05%)
Jun 01, 2010
1205
1228
1197
1201
0
-9.43(-0.78%)
May 28, 2010
1210
1210
1210
0
-5.92(-0.49%)
May 27, 2010
1211
1218
1194
1216
0
+27.17(+2.29%)
May 26, 2010
1192
1216
1184
1189
0
+5.39(+0.46%)
May 25, 2010
1166
1186
1155
1184
0
-7.49(-0.63%)
May 24, 2010
1184
1208
1170
1191
0
+1.64(+0.14%)
May 21, 2010
1176
1204
1164
1189
0
-4.51(-0.38%)
May 20, 2010
1203
1216
1192
1194
0
-45.97(-3.71%)
May 19, 2010
1235
1251
1224
1240
0
-0.57(-0.05%)
May 18, 2010
1251
1266
1236
1241
0
-6.03(-0.48%)
May 17, 2010
1242
1256
1220
1247
0
+5.08(+0.41%)
May 14, 2010
1242
1249
1215
1241
0
-2.87(-0.23%)
May 13, 2010
1252
1263
1237
1244
0
-10.21(-0.81%)
May 12, 2010
1228
1257
1221
1255
0
+28.80(+2.35%)
May 11, 2010
1234
1239
1220
1226
0
+9.20(+0.76%)
May 10, 2010
1203
1218
1199
1217
0
+32.60(+2.75%)
May 07, 2010
1198
1207
1158
1184
0
-22.94(-1.90%)
May 06, 2010
1211
1250
1140
1207
0
-1.68(-0.14%)
May 05, 2010
1222
1231
1203
1209
0
-3.28(-0.27%)
May 04, 2010
1231
1236
1201
1212
0
-31.49(-2.53%)
May 03, 2010
1252
1260
1225
1243
0
+1.63(+0.13%)
Apr 30, 2010
1303
1305
1237
1242
0
-65.84(-5.04%)
Apr 29, 2010
1287
1327
1282
1308
0
+36.24(+2.85%)
Apr 28, 2010
1243
1282
1234
1271
0
+29.01(+2.34%)
Apr 27, 2010
1246
1271
1235
1242
0
-9.19(-0.73%)
Apr 26, 2010
1299
1303
1245
1251
0
-39.02(-3.02%)
Apr 23, 2010
1276
1295
1267
1290
0
+10.70(+0.84%)
Apr 22, 2010
1278
1286
1258
1280
0
-2.78(-0.22%)
Apr 21, 2010
1308
1323
1275
1283
0
-28.36(-2.16%)
Apr 20, 2010
1340
1346
1287
1311
0
-4.90(-0.37%)
Apr 19, 2010
1284
1330
1283
1316
0
+27.02(+2.10%)
Apr 16, 2010
1283
1304
1269
1289
0
+2.44(+0.19%)
Apr 15, 2010
1294
1304
1262
1286
0
-9.04(-0.70%)
Apr 14, 2010
1321
1325
1286
1295
0
-28.52(-2.15%)
Apr 13, 2010
1339
1345
1312
1324
0
-15.41(-1.15%)
Apr 12, 2010
1340
1348
1331
1339
0
-1.35(-0.10%)
Apr 09, 2010
1354
1358
1318
1341
0
-15.90(-1.17%)
Apr 08, 2010
1368
1374
1340
1357
0
-15.64(-1.14%)
Apr 07, 2010
1399
1401
1364
1372
0
-28.09(-2.01%)
Apr 06, 2010
1396
1423
1392
1400
0
+2.00(+0.14%)
Apr 05, 2010
1396
1405
1385
1398
0
+8.53(+0.61%)
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.