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
Manufactured Housing Sector
(CIX:
MSECTOR631
)
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
1399
1428
1399
1422
0
+9.74(+0.69%)
Mar 30, 2011
1411
1419
1397
1412
0
+12.47(+0.89%)
Mar 29, 2011
1407
1415
1381
1399
0
-9.66(-0.69%)
Mar 28, 2011
1420
1432
1397
1409
0
-11.99(-0.84%)
Mar 25, 2011
1410
1445
1394
1421
0
+31.75(+2.29%)
Mar 24, 2011
1368
1395
1349
1389
0
+30.41(+2.24%)
Mar 23, 2011
1310
1375
1317
1359
0
-15.47(-1.13%)
Mar 22, 2011
1337
1386
1359
1374
0
-12.21(-0.88%)
Mar 21, 2011
1357
1387
1355
1387
0
+40.06(+2.98%)
Mar 18, 2011
1300
1356
1289
1347
0
+51.36(+3.97%)
Mar 17, 2011
1305
1323
1285
1295
0
+17.67(+1.38%)
Mar 16, 2011
1300
1309
1269
1277
0
-39.42(-2.99%)
Mar 15, 2011
1285
1324
1283
1317
0
+3.65(+0.28%)
Mar 14, 2011
1292
1329
1291
1313
0
+0.71(+0.05%)
Mar 11, 2011
1287
1318
1286
1313
0
+34.93(+2.73%)
Mar 10, 2011
1308
1328
1265
1278
0
-61.61(-4.60%)
Mar 09, 2011
1342
1369
1286
1339
0
-8.63(-0.64%)
Mar 08, 2011
1311
1355
1307
1348
0
+39.21(+3.00%)
Mar 07, 2011
1357
1359
1298
1309
0
-50.08(-3.69%)
Mar 04, 2011
1369
1375
1343
1359
0
-9.24(-0.68%)
Mar 03, 2011
1355
1375
1349
1368
0
+23.82(+1.77%)
Mar 02, 2011
1245
1357
1264
1344
0
+59.81(+4.66%)
Mar 01, 2011
1297
1351
1277
1284
0
-45.59(-3.43%)
Feb 28, 2011
1304
1343
1313
1330
0
+16.56(+1.26%)
Feb 25, 2011
1233
1314
1257
1313
0
+40.03(+3.14%)
Feb 24, 2011
1155
1321
1265
1273
0
+1.87(+0.15%)
Feb 23, 2011
1119
1305
1265
1271
0
-2.94(-0.23%)
Feb 22, 2011
1153
1316
1270
1274
0
-53.64(-4.04%)
Feb 18, 2011
1328
1328
1328
0
-27.04(-2.00%)
Feb 17, 2011
1315
1413
1338
1355
0
-1.91(-0.14%)
Feb 16, 2011
1270
1391
1307
1357
0
+52.70(+4.04%)
Feb 15, 2011
1247
1332
1296
1304
0
-25.29(-1.90%)
Feb 14, 2011
1303
1372
1313
1330
0
-19.09(-1.42%)
Feb 11, 2011
1170
1356
1301
1349
0
+35.86(+2.73%)
Feb 10, 2011
1294
1336
1266
1313
0
+18.34(+1.42%)
Feb 09, 2011
1272
1348
1285
1294
0
-38.64(-2.90%)
Feb 08, 2011
1228
1362
1297
1333
0
+32.74(+2.52%)
Feb 07, 2011
1264
1322
1264
1300
0
+40.97(+3.25%)
Feb 04, 2011
1157
1298
1252
1259
0
-41.35(-3.18%)
Feb 03, 2011
1222
1311
1286
1301
0
-3.41(-0.26%)
Feb 02, 2011
1323
1341
1273
1304
0
-27.83(-2.09%)
Feb 01, 2011
1298
1353
1317
1332
0
+3.25(+0.24%)
Jan 31, 2011
1339
1346
1307
1329
0
-16.98(-1.26%)
Jan 28, 2011
1421
1421
1322
1346
0
-79.58(-5.58%)
Jan 27, 2011
1433
1455
1411
1425
0
-10.91(-0.76%)
Jan 26, 2011
1372
1484
1403
1436
0
+11.68(+0.82%)
Jan 25, 2011
1253
1430
1374
1425
0
+12.91(+0.91%)
Jan 24, 2011
1399
1440
1381
1412
0
+9.93(+0.71%)
Jan 21, 2011
1420
1454
1388
1402
0
-6.06(-0.43%)
Jan 20, 2011
1310
1441
1370
1408
0
+9.51(+0.68%)
Jan 19, 2011
1441
1450
1396
1398
0
-48.74(-3.37%)
Jan 18, 2011
1408
1502
1430
1447
0
-59.92(-3.98%)
Jan 14, 2011
1507
1507
1507
0
+25.16(+1.70%)
Jan 13, 2011
1465
1521
1457
1482
0
-39.13(-2.57%)
Jan 12, 2011
1499
1594
1514
1521
0
-53.96(-3.43%)
Jan 11, 2011
1523
1590
1563
1575
0
+15.40(+0.99%)
Jan 10, 2011
1539
1608
1550
1559
0
-41.19(-2.57%)
Jan 07, 2011
1483
1623
1561
1601
0
-20.74(-1.28%)
Jan 06, 2011
1619
1640
1606
1621
0
+1.57(+0.10%)
Jan 05, 2011
1601
1633
1593
1620
0
+15.38(+0.96%)
Jan 04, 2011
1566
1627
1552
1604
0
-5.13(-0.32%)
Jan 03, 2011
1618
1634
1598
1610
0
+7.28(+0.45%)
Dec 31, 2010
1616
1661
1559
1602
0
-17.31(-1.07%)
Dec 30, 2010
1544
1637
1606
1620
0
+0.63(+0.04%)
Dec 29, 2010
1619
1629
1599
1619
0
+15.93(+0.99%)
Dec 28, 2010
1608
1621
1600
1603
0
-18.52(-1.14%)
Dec 27, 2010
1537
1630
1554
1622
0
+35.35(+2.23%)
Dec 23, 2010
1593
1610
1568
1586
0
-2.16(-0.14%)
Dec 22, 2010
1619
1630
1561
1588
0
-31.32(-1.93%)
Dec 21, 2010
1462
1629
1543
1620
0
+56.13(+3.59%)
Dec 20, 2010
1484
1598
1478
1564
0
+33.81(+2.21%)
Dec 17, 2010
1393
1531
1381
1530
0
+136.49(+9.80%)
Dec 16, 2010
1297
1399
1375
1393
0
+16.89(+1.23%)
Dec 15, 2010
1365
1398
1369
1376
0
+119.60(+9.52%)
Dec 14, 2010
1256
1292
1251
1257
0
+33.45(+2.73%)
Dec 10, 2010
1142
1230
1131
1223
0
+71.18(+6.18%)
Dec 09, 2010
1154
1164
1131
1152
0
-10.06(-0.87%)
Dec 08, 2010
1168
1174
1144
1162
0
-9.39(-0.80%)
Dec 07, 2010
1066
1180
1155
1172
0
+4.76(+0.41%)
Dec 06, 2010
1157
1172
1142
1167
0
+9.98(+0.86%)
Dec 03, 2010
1122
1165
1107
1157
0
+26.85(+2.38%)
Dec 02, 2010
1119
1136
1104
1130
0
+6.30(+0.56%)
Dec 01, 2010
1124
1135
1108
1124
0
+18.41(+1.67%)
Nov 30, 2010
1078
1127
1065
1105
0
+12.66(+1.16%)
Nov 29, 2010
1065
1101
1059
1093
0
+23.25(+2.17%)
Nov 26, 2010
1063
1081
1040
1069
0
-5.99(-0.56%)
Nov 24, 2010
1047
1075
1075
1075
0
+40.32(+3.90%)
Nov 23, 2010
1070
1071
1022
1035
0
-44.21(-4.10%)
Nov 22, 2010
1069
1087
1058
1079
0
+12.92(+1.21%)
Nov 19, 2010
1066
1069
1048
1066
0
+2.26(+0.21%)
Nov 18, 2010
1056
1074
1048
1064
0
+16.20(+1.55%)
Nov 17, 2010
1046
1064
1034
1048
0
+4.54(+0.44%)
Nov 16, 2010
1093
1096
1038
1043
0
-64.99(-5.86%)
Nov 15, 2010
1113
1123
1091
1108
0
+7.41(+0.67%)
Nov 12, 2010
1127
1131
1090
1101
0
-37.20(-3.27%)
Nov 11, 2010
1140
1156
1126
1138
0
-8.95(-0.78%)
Nov 10, 2010
1131
1178
1125
1147
0
-2.18(-0.19%)
Nov 09, 2010
1146
1180
1133
1149
0
-3.56(-0.31%)
Nov 08, 2010
1116
1176
1134
1153
0
+1.10(+0.10%)
Nov 05, 2010
1171
1179
1134
1152
0
-19.95(-1.70%)
Nov 04, 2010
997.02
1182
1073
1172
0
+90.39(+8.36%)
Nov 03, 2010
1067
1096
1056
1081
0
+6.73(+0.63%)
Nov 02, 2010
1053
1086
1039
1075
0
+23.75(+2.26%)
Nov 01, 2010
1041
1071
1031
1051
0
-0.98(-0.09%)
Oct 29, 2010
1031
1071
1043
1052
0
-11.96(-1.12%)
Oct 28, 2010
1060
1086
1052
1064
0
-20.22(-1.87%)
Oct 27, 2010
1041
1094
1056
1084
0
+10.70(+1.00%)
Oct 25, 2010
1055
1084
1067
1073
0
+1.91(+0.18%)
Oct 22, 2010
1084
1106
1064
1071
0
-15.91(-1.46%)
Oct 21, 2010
1097
1140
1085
1087
0
-22.08(-1.99%)
Oct 20, 2010
1017
1132
1094
1109
0
-6.90(-0.62%)
Oct 19, 2010
1097
1166
1090
1116
0
+4.32(+0.39%)
Oct 18, 2010
1024
1126
1096
1112
0
+1.55(+0.14%)
Oct 15, 2010
1046
1147
1097
1110
0
-8.00(-0.72%)
Oct 14, 2010
1027
1185
1109
1118
0
-41.68(-3.59%)
Oct 13, 2010
1079
1186
1145
1160
0
-10.61(-0.91%)
Oct 12, 2010
1136
1184
1136
1171
0
+168.00(+16.76%)
Oct 11, 2010
990.94
1026
988.92
1003
0
-11.63(-1.15%)
Oct 08, 2010
905.62
1021
986.94
1014
0
+25.63(+2.59%)
Oct 07, 2010
936.81
1043
984.31
988.62
0
-44.20(-4.28%)
Oct 06, 2010
996.87
1045
1022
1033
0
+2.24(+0.22%)
Oct 05, 2010
932.70
1042
1011
1031
0
+12.81(+1.26%)
Oct 04, 2010
990.33
1041
1007
1018
0
-13.04(-1.27%)
Oct 01, 2010
1027
1050
1016
1031
0
+2.21(+0.21%)
Sep 30, 2010
915.94
1041
981.02
1029
0
-98.95(-8.78%)
Sep 29, 2010
884.08
1130
1102
1128
0
+12.83(+1.15%)
Sep 28, 2010
849.00
1118
1081
1115
0
+23.88(+2.19%)
Sep 27, 2010
940.63
1098
1075
1091
0
+1.66(+0.15%)
Sep 24, 2010
854.79
1095
1064
1089
0
+30.35(+2.87%)
Sep 23, 2010
852.60
1079
1049
1059
0
-16.61(-1.54%)
Sep 22, 2010
946.78
1100
1061
1075
0
-6.68(-0.62%)
Sep 21, 2010
962.86
1104
1075
1082
0
-4.29(-0.39%)
Sep 20, 2010
947.49
1098
1052
1086
0
+12.16(+1.13%)
Sep 17, 2010
891.13
1135
1054
1074
0
-60.58(-5.34%)
Sep 15, 2010
986.75
1161
1122
1135
0
-19.39(-1.68%)
Sep 14, 2010
1006
1176
1142
1154
0
-4.51(-0.39%)
Sep 13, 2010
1033
1175
1143
1159
0
-10.12(-0.87%)
Sep 10, 2010
1011
1191
1150
1169
0
+5.76(+0.50%)
Sep 09, 2010
996.45
1174
1118
1163
0
+29.48(+2.60%)
Sep 08, 2010
979.33
1148
1123
1134
0
-4.98(-0.44%)
Sep 07, 2010
1004
1154
1134
1139
0
-20.92(-1.80%)
Sep 03, 2010
1160
1160
1160
0
+19.97(+1.75%)
Sep 02, 2010
979.68
1150
1121
1140
0
+11.04(+0.98%)
Sep 01, 2010
878.24
1129
1096
1128
0
+30.38(+2.77%)
Aug 31, 2010
967.37
1113
1087
1098
0
+4.39(+0.40%)
Aug 30, 2010
915.06
1132
1091
1094
0
-38.82(-3.43%)
Aug 27, 2010
929.41
1160
1107
1133
0
-5.29(-0.46%)
Aug 26, 2010
909.80
1164
1103
1138
0
+6.36(+0.56%)
Aug 25, 2010
860.28
1140
1094
1131
0
+23.64(+2.13%)
Aug 24, 2010
875.22
1136
1082
1108
0
+1.61(+0.15%)
Aug 23, 2010
995.64
1143
1105
1106
0
-21.42(-1.90%)
Aug 20, 2010
948.14
1134
1109
1128
0
+10.05(+0.90%)
Aug 19, 2010
937.65
1176
1112
1118
0
-54.29(-4.63%)
Aug 18, 2010
942.65
1178
1144
1172
0
+10.36(+0.89%)
Aug 17, 2010
917.42
1178
1120
1162
0
+41.03(+3.66%)
Aug 16, 2010
880.86
1128
1107
1120
0
+10.11(+0.91%)
Aug 13, 2010
884.76
1133
1107
1110
0
-15.26(-1.36%)
Aug 12, 2010
958.82
1151
1116
1126
0
-21.99(-1.92%)
Aug 11, 2010
1031
1196
1145
1148
0
-49.78(-4.16%)
Aug 10, 2010
958.67
1215
1183
1197
0
-26.12(-2.13%)
Aug 09, 2010
1016
1228
1153
1224
0
+64.14(+5.53%)
Aug 06, 2010
938.55
1191
1145
1159
0
-31.10(-2.61%)
Aug 05, 2010
1085
1235
1180
1190
0
-47.59(-3.84%)
Aug 04, 2010
980.53
1253
1225
1238
0
+10.62(+0.87%)
Aug 03, 2010
1064
1230
1176
1227
0
+38.30(+3.22%)
Aug 02, 2010
964.22
1193
1168
1189
0
+10.22(+0.87%)
Jul 30, 2010
1028
1196
1153
1179
0
+7.51(+0.64%)
Jul 29, 2010
926.47
1188
1155
1171
0
+9.44(+0.81%)
Jul 28, 2010
942.83
1180
1143
1162
0
-18.56(-1.57%)
Jul 27, 2010
1028
1209
1169
1181
0
+2.42(+0.21%)
Jul 26, 2010
916.85
1183
1137
1178
0
+42.15(+3.71%)
Jul 23, 2010
887.40
1146
1108
1136
0
+19.70(+1.76%)
Jul 22, 2010
977.24
1130
1100
1116
0
+18.91(+1.72%)
Jul 21, 2010
920.29
1132
1091
1097
0
-13.26(-1.19%)
Jul 20, 2010
880.44
1113
1085
1111
0
+24.58(+2.26%)
Jul 19, 2010
924.76
1091
1072
1086
0
+0.79(+0.07%)
Jul 16, 2010
960.55
1116
1080
1085
0
-39.53(-3.51%)
Jul 15, 2010
1008
1147
1119
1125
0
-24.54(-2.14%)
Jul 14, 2010
1013
1165
1127
1149
0
+2.89(+0.25%)
Jul 13, 2010
1009
1158
1114
1146
0
+23.68(+2.11%)
Jul 12, 2010
998.27
1139
1118
1123
0
-13.63(-1.20%)
Jul 09, 2010
901.98
1139
1103
1136
0
+19.07(+1.71%)
Jul 08, 2010
872.69
1126
1105
1117
0
+4.48(+0.40%)
Jul 07, 2010
933.30
1128
1085
1113
0
+26.79(+2.47%)
Jul 06, 2010
857.57
1129
1083
1086
0
-26.50(-2.38%)
Jul 02, 2010
966.57
1128
1101
1113
0
+2.66(+0.24%)
Jul 01, 2010
975.56
1136
1099
1110
0
-14.55(-1.29%)
Jun 30, 2010
896.48
1138
1113
1124
0
+1.45(+0.13%)
Jun 29, 2010
978.87
1150
1108
1123
0
-23.12(-2.02%)
Jun 25, 2010
932.31
1183
1141
1146
0
-18.64(-1.60%)
Jun 24, 2010
1017
1190
1155
1165
0
-27.82(-2.33%)
Jun 23, 2010
1046
1205
1167
1193
0
-2.31(-0.19%)
Jun 22, 2010
1061
1230
1185
1195
0
-29.69(-2.42%)
Jun 21, 2010
1091
1231
1202
1225
0
+3.92(+0.32%)
Jun 18, 2010
967.10
1225
1184
1221
0
+25.00(+2.09%)
Jun 17, 2010
1072
1207
1179
1196
0
-9.68(-0.80%)
Jun 16, 2010
1031
1236
1165
1205
0
+6.21(+0.52%)
Jun 15, 2010
994.45
1213
1150
1199
0
+37.95(+3.27%)
Jun 14, 2010
1004
1185
1149
1161
0
+8.37(+0.73%)
Jun 11, 2010
1123
1155
1121
1153
0
+23.64(+2.09%)
Jun 10, 2010
1003
1145
1098
1129
0
+17.90(+1.61%)
Jun 09, 2010
993.78
1139
1099
1111
0
-12.69(-1.13%)
Jun 08, 2010
1145
1149
1102
1124
0
+5.16(+0.46%)
Jun 07, 2010
1007
1151
1108
1119
0
+7.30(+0.66%)
Jun 04, 2010
961.50
1150
1107
1112
0
-56.47(-4.83%)
Jun 03, 2010
1034
1186
1147
1168
0
-9.88(-0.84%)
Jun 02, 2010
1000
1182
1131
1178
0
+35.47(+3.10%)
Jun 01, 2010
1014
1197
1137
1142
0
-53.35(-4.46%)
May 28, 2010
1196
1196
1196
0
-15.01(-1.24%)
May 27, 2010
1049
1224
1167
1211
0
+29.72(+2.52%)
May 26, 2010
1028
1226
1166
1181
0
-25.89(-2.15%)
May 25, 2010
1032
1215
1167
1207
0
+1.36(+0.11%)
May 24, 2010
1081
1248
1204
1206
0
-26.25(-2.13%)
May 21, 2010
1208
1247
1205
1232
0
+6.03(+0.49%)
May 20, 2010
1102
1277
1218
1226
0
-74.23(-5.71%)
May 19, 2010
1155
1374
1271
1300
0
-23.57(-1.78%)
May 18, 2010
1156
1350
1264
1324
0
+63.84(+5.07%)
May 17, 2010
1116
1271
1215
1260
0
+16.48(+1.33%)
May 14, 2010
1104
1264
1223
1243
0
-18.33(-1.45%)
May 13, 2010
1142
1307
1242
1262
0
-37.67(-2.90%)
May 12, 2010
1148
1315
1252
1299
0
+7.77(+0.60%)
May 11, 2010
1295
1315
1262
1291
0
-10.77(-0.83%)
May 10, 2010
1186
1343
1289
1302
0
+11.52(+0.89%)
May 07, 2010
1213
1364
1274
1291
0
-58.74(-4.35%)
May 06, 2010
1283
1424
1331
1349
0
-65.30(-4.62%)
May 05, 2010
1410
1442
1385
1415
0
-8.42(-0.59%)
May 04, 2010
1309
1457
1395
1423
0
-29.45(-2.03%)
May 03, 2010
1230
1484
1356
1453
0
+92.44(+6.80%)
Apr 30, 2010
1228
1424
1340
1360
0
+1.96(+0.14%)
Apr 29, 2010
1333
1380
1307
1358
0
+36.61(+2.77%)
Apr 28, 2010
1203
1351
1304
1322
0
+8.53(+0.65%)
Apr 27, 2010
1209
1363
1299
1313
0
-39.74(-2.94%)
Apr 26, 2010
1165
1373
1284
1353
0
+60.85(+4.71%)
Apr 23, 2010
1106
1310
1228
1292
0
+53.43(+4.31%)
Apr 22, 2010
1075
1242
1201
1239
0
+21.99(+1.81%)
Apr 21, 2010
1086
1250
1187
1217
0
+1.78(+0.15%)
Apr 20, 2010
1080
1232
1188
1215
0
+4.44(+0.37%)
Apr 19, 2010
1062
1220
1192
1210
0
+4.02(+0.33%)
Apr 16, 2010
1081
1221
1193
1206
0
-11.11(-0.91%)
Apr 15, 2010
1072
1229
1188
1217
0
+11.72(+0.97%)
Apr 14, 2010
1049
1227
1165
1206
0
+34.35(+2.93%)
Apr 13, 2010
1033
1178
1159
1171
0
+4.15(+0.36%)
Apr 12, 2010
1041
1180
1157
1167
0
-0.74(-0.06%)
Apr 09, 2010
1034
1186
1151
1168
0
+5.74(+0.49%)
Apr 08, 2010
1023
1184
1149
1162
0
+0.38(+0.03%)
Apr 07, 2010
1159
1182
1135
1162
0
+1.36(+0.12%)
Apr 06, 2010
1031
1197
1137
1160
0
-2.53(-0.22%)
Apr 05, 2010
996.00
1165
1120
1163
0
+32.58(+2.88%)
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.