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
Long Distance Carriers Sector
(CIX:
MSECTOR843
)
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
1172
1206
1172
1200
0
+29.42(+2.51%)
Mar 30, 2011
1162
1174
1159
1171
0
+10.22(+0.88%)
Mar 29, 2011
1158
1168
1149
1161
0
-2.19(-0.19%)
Mar 28, 2011
1149
1166
1151
1163
0
+10.64(+0.92%)
Mar 25, 2011
1135
1154
1134
1152
0
+13.54(+1.19%)
Mar 24, 2011
1134
1143
1127
1139
0
+11.67(+1.04%)
Mar 23, 2011
1125
1139
1122
1127
0
-7.07(-0.62%)
Mar 22, 2011
1118
1137
1111
1134
0
+17.10(+1.53%)
Mar 21, 2011
1117
1122
1114
1117
0
-10.10(-0.90%)
Mar 18, 2011
1137
1148
1124
1127
0
-8.56(-0.75%)
Mar 17, 2011
1121
1141
1113
1136
0
+26.53(+2.39%)
Mar 16, 2011
1111
1118
1100
1109
0
-3.08(-0.28%)
Mar 15, 2011
1119
1122
1111
1112
0
-14.97(-1.33%)
Mar 14, 2011
1121
1131
1104
1127
0
+4.26(+0.38%)
Mar 11, 2011
1148
1151
1117
1123
0
-19.80(-1.73%)
Mar 10, 2011
1162
1169
1136
1143
0
-22.63(-1.94%)
Mar 09, 2011
1182
1184
1154
1165
0
-15.90(-1.35%)
Mar 08, 2011
1188
1195
1176
1181
0
-5.89(-0.50%)
Mar 07, 2011
1189
1190
1176
1187
0
+8.28(+0.70%)
Mar 04, 2011
1179
1192
1174
1179
0
-5.29(-0.45%)
Mar 03, 2011
1187
1190
1178
1184
0
+4.50(+0.38%)
Mar 02, 2011
1177
1184
1162
1179
0
-5.43(-0.46%)
Mar 01, 2011
1196
1198
1163
1185
0
-7.20(-0.60%)
Feb 28, 2011
1195
1207
1180
1192
0
+8.28(+0.70%)
Feb 25, 2011
1180
1198
1181
1184
0
+2.59(+0.22%)
Feb 24, 2011
1162
1186
1161
1181
0
+11.41(+0.98%)
Feb 23, 2011
1165
1173
1159
1170
0
-3.51(-0.30%)
Feb 22, 2011
1169
1190
1163
1173
0
-7.34(-0.62%)
Feb 18, 2011
1181
1181
1181
0
+23.74(+2.05%)
Feb 17, 2011
1146
1158
1141
1157
0
+8.69(+0.76%)
Feb 16, 2011
1147
1156
1143
1148
0
+7.49(+0.66%)
Feb 15, 2011
1139
1157
1134
1141
0
-0.94(-0.08%)
Feb 14, 2011
1144
1155
1137
1142
0
-8.94(-0.78%)
Feb 11, 2011
1141
1163
1140
1151
0
+6.50(+0.57%)
Feb 10, 2011
1131
1146
1100
1144
0
+5.37(+0.47%)
Feb 09, 2011
1108
1141
1105
1139
0
+13.33(+1.18%)
Feb 08, 2011
1148
1155
1122
1125
0
-20.36(-1.78%)
Feb 07, 2011
1146
1157
1134
1146
0
-4.63(-0.40%)
Feb 04, 2011
1168
1178
1143
1150
0
-28.62(-2.43%)
Feb 03, 2011
1168
1198
1161
1179
0
-1.51(-0.13%)
Feb 02, 2011
1165
1190
1162
1181
0
+13.32(+1.14%)
Feb 01, 2011
1146
1179
1146
1167
0
+20.33(+1.77%)
Jan 31, 2011
1120
1148
1118
1147
0
+26.35(+2.35%)
Jan 28, 2011
1138
1144
1108
1121
0
-20.87(-1.83%)
Jan 27, 2011
1135
1144
1131
1141
0
-1.10(-0.10%)
Jan 26, 2011
1125
1144
1123
1143
0
+16.42(+1.46%)
Jan 25, 2011
1122
1135
1106
1126
0
-3.59(-0.32%)
Jan 24, 2011
1113
1132
1112
1130
0
+17.83(+1.60%)
Jan 21, 2011
1111
1117
1106
1112
0
+1.63(+0.15%)
Jan 20, 2011
1099
1118
1098
1110
0
+5.66(+0.51%)
Jan 19, 2011
1102
1115
1100
1105
0
+4.72(+0.43%)
Jan 18, 2011
1099
1110
1097
1100
0
-5.45(-0.49%)
Jan 14, 2011
1105
1105
1105
0
+4.59(+0.42%)
Jan 13, 2011
1097
1110
1091
1101
0
-3.48(-0.32%)
Jan 12, 2011
1095
1111
1095
1104
0
+11.61(+1.06%)
Jan 11, 2011
1085
1096
1084
1093
0
+3.58(+0.33%)
Jan 10, 2011
1081
1099
1080
1089
0
+4.55(+0.42%)
Jan 07, 2011
1098
1107
1077
1084
0
-12.05(-1.10%)
Jan 06, 2011
1092
1108
1087
1097
0
+1.71(+0.16%)
Jan 05, 2011
1092
1108
1091
1095
0
-1.98(-0.18%)
Jan 04, 2011
1087
1102
1081
1097
0
+6.96(+0.64%)
Jan 03, 2011
1074
1097
1076
1090
0
+18.39(+1.72%)
Dec 31, 2010
1067
1076
1064
1071
0
+2.85(+0.27%)
Dec 30, 2010
1065
1076
1063
1069
0
-1.65(-0.15%)
Dec 29, 2010
1064
1074
1065
1070
0
+3.33(+0.31%)
Dec 28, 2010
1069
1077
1061
1067
0
+0.82(+0.08%)
Dec 27, 2010
1055
1069
1053
1066
0
+3.29(+0.31%)
Dec 23, 2010
1061
1066
1052
1063
0
+1.93(+0.18%)
Dec 22, 2010
1049
1070
1049
1061
0
+8.99(+0.85%)
Dec 21, 2010
1048
1059
1046
1052
0
+1.30(+0.12%)
Dec 20, 2010
1050
1064
1048
1051
0
+2.44(+0.23%)
Dec 17, 2010
1025
1052
1014
1048
0
+6.52(+0.63%)
Dec 16, 2010
1029
1047
1022
1042
0
+12.32(+1.20%)
Dec 15, 2010
1032
1044
1028
1029
0
-12.77(-1.23%)
Dec 14, 2010
1049
1065
1027
1042
0
-34.44(-3.20%)
Dec 10, 2010
1074
1080
1065
1077
0
+7.50(+0.70%)
Dec 09, 2010
1067
1075
1060
1069
0
-0.95(-0.09%)
Dec 08, 2010
1081
1089
1067
1070
0
-15.65(-1.44%)
Dec 07, 2010
1088
1105
1082
1086
0
-3.85(-0.35%)
Dec 06, 2010
1091
1097
1086
1089
0
-11.39(-1.03%)
Dec 03, 2010
1118
1127
1082
1101
0
-25.52(-2.27%)
Dec 02, 2010
1103
1136
1094
1126
0
+25.67(+2.33%)
Dec 01, 2010
1075
1103
1061
1101
0
+40.26(+3.80%)
Nov 30, 2010
1050
1065
1038
1060
0
+9.81(+0.93%)
Nov 29, 2010
1042
1054
1023
1051
0
+1.55(+0.15%)
Nov 26, 2010
1028
1050
1026
1049
0
+5.41(+0.52%)
Nov 24, 2010
1026
1044
1044
1044
0
+18.37(+1.79%)
Nov 23, 2010
1022
1029
1016
1025
0
-11.57(-1.12%)
Nov 22, 2010
1032
1042
1026
1037
0
-3.76(-0.36%)
Nov 19, 2010
1024
1043
1022
1041
0
+10.13(+0.98%)
Nov 18, 2010
1014
1033
1005
1030
0
+28.69(+2.86%)
Nov 17, 2010
1003
1010
993.01
1002
0
+3.12(+0.31%)
Nov 16, 2010
1014
1017
996.05
998.69
0
-18.02(-1.77%)
Nov 15, 2010
1024
1027
1013
1017
0
-9.78(-0.95%)
Nov 12, 2010
1028
1043
1020
1026
0
-8.79(-0.85%)
Nov 11, 2010
1028
1043
1027
1035
0
-6.17(-0.59%)
Nov 10, 2010
1028
1046
1024
1041
0
+9.45(+0.92%)
Nov 09, 2010
1050
1055
1027
1032
0
-21.84(-2.07%)
Nov 08, 2010
1045
1063
1046
1054
0
-0.15(-0.01%)
Nov 05, 2010
1059
1062
1046
1054
0
-1.86(-0.18%)
Nov 04, 2010
1053
1060
1045
1056
0
+10.14(+0.97%)
Nov 03, 2010
1039
1051
1036
1046
0
+7.43(+0.72%)
Nov 02, 2010
1026
1047
1024
1038
0
+12.38(+1.21%)
Nov 01, 2010
1022
1038
1011
1026
0
-0.69(-0.07%)
Oct 29, 2010
996.10
1027
979.67
1027
0
+44.53(+4.53%)
Oct 28, 2010
985.18
987.35
966.57
982.06
0
+3.77(+0.39%)
Oct 27, 2010
977.44
983.48
970.47
978.29
0
-16.19(-1.63%)
Oct 25, 2010
992.83
1004
986.58
994.48
0
-0.53(-0.05%)
Oct 22, 2010
998.07
998.27
988.98
995.01
0
+0.84(+0.08%)
Oct 21, 2010
997.20
998.15
983.74
994.16
0
-0.66(-0.07%)
Oct 20, 2010
966.29
1004
965.73
994.83
0
+25.80(+2.66%)
Oct 19, 2010
972.05
980.86
961.84
969.02
0
-10.39(-1.06%)
Oct 18, 2010
965.65
982.05
960.58
979.42
0
+18.77(+1.95%)
Oct 15, 2010
966.30
972.96
954.02
960.65
0
-2.53(-0.26%)
Oct 14, 2010
977.18
980.72
958.20
963.18
0
-10.98(-1.13%)
Oct 13, 2010
970.69
987.80
955.34
974.16
0
+3.26(+0.34%)
Oct 12, 2010
955.87
972.90
953.22
970.90
0
+7.04(+0.73%)
Oct 11, 2010
979.95
982.74
954.74
963.86
0
-18.82(-1.91%)
Oct 08, 2010
982.39
984.09
972.22
982.68
0
+4.58(+0.47%)
Oct 07, 2010
989.61
998.22
977.41
978.09
0
-15.55(-1.57%)
Oct 06, 2010
979.88
998.24
974.93
993.64
0
+10.33(+1.05%)
Oct 05, 2010
971.94
987.88
970.81
983.32
0
+11.23(+1.16%)
Oct 04, 2010
984.80
986.35
963.58
972.09
0
-11.58(-1.18%)
Oct 01, 2010
983.47
984.04
966.16
983.66
0
+16.16(+1.67%)
Sep 30, 2010
983.47
985.01
964.21
967.50
0
-5.16(-0.53%)
Sep 29, 2010
955.70
981.76
955.81
972.67
0
+10.96(+1.14%)
Sep 28, 2010
953.80
966.93
945.48
961.71
0
+9.01(+0.95%)
Sep 27, 2010
955.73
966.92
952.58
952.70
0
-6.44(-0.67%)
Sep 24, 2010
962.06
970.78
953.18
959.14
0
+9.84(+1.04%)
Sep 23, 2010
943.92
957.24
940.15
949.29
0
+1.31(+0.14%)
Sep 22, 2010
956.16
965.54
940.12
947.99
0
-9.05(-0.95%)
Sep 21, 2010
961.89
969.66
952.37
957.03
0
-7.00(-0.73%)
Sep 20, 2010
961.18
971.18
958.75
964.04
0
-8.26(-0.85%)
Sep 17, 2010
972.15
978.27
969.65
972.30
0
-7.74(-0.79%)
Sep 15, 2010
959.81
980.08
959.30
980.04
0
+14.87(+1.54%)
Sep 14, 2010
953.41
971.10
949.02
965.17
0
+7.06(+0.74%)
Sep 13, 2010
955.89
963.30
950.90
958.11
0
+13.63(+1.44%)
Sep 10, 2010
935.31
948.52
930.21
944.48
0
+12.25(+1.31%)
Sep 09, 2010
935.96
944.60
932.16
932.23
0
+3.26(+0.35%)
Sep 08, 2010
922.32
948.99
922.47
928.97
0
+4.55(+0.49%)
Sep 07, 2010
934.59
936.08
923.07
924.42
0
-18.75(-1.99%)
Sep 03, 2010
943.16
943.16
943.16
0
+26.59(+2.90%)
Sep 02, 2010
907.38
927.01
907.43
916.58
0
+6.36(+0.70%)
Sep 01, 2010
916.42
927.67
908.69
910.22
0
+6.69(+0.74%)
Aug 31, 2010
903.29
909.38
895.63
903.53
0
+2.63(+0.29%)
Aug 30, 2010
907.83
910.03
900.25
900.90
0
-8.44(-0.93%)
Aug 27, 2010
910.29
919.68
906.53
909.34
0
+3.47(+0.38%)
Aug 26, 2010
914.74
922.73
905.85
905.88
0
-9.68(-1.06%)
Aug 25, 2010
912.77
915.60
902.55
915.55
0
+0.70(+0.08%)
Aug 24, 2010
920.47
924.59
907.04
914.86
0
-14.21(-1.53%)
Aug 23, 2010
948.29
959.47
927.74
929.07
0
-19.38(-2.04%)
Aug 20, 2010
950.20
951.74
942.50
948.45
0
-2.56(-0.27%)
Aug 19, 2010
968.33
971.60
945.76
951.01
0
-18.14(-1.87%)
Aug 18, 2010
971.67
975.03
959.41
969.15
0
+10.92(+1.14%)
Aug 17, 2010
968.30
978.24
958.10
958.23
0
-3.80(-0.40%)
Aug 16, 2010
953.39
969.84
929.68
962.03
0
+1.98(+0.21%)
Aug 13, 2010
960.00
973.73
960.02
960.04
0
-14.99(-1.54%)
Aug 12, 2010
954.66
980.20
954.83
975.03
0
+0.79(+0.08%)
Aug 11, 2010
974.35
984.86
969.06
974.24
0
-21.58(-2.17%)
Aug 10, 2010
966.80
997.96
966.80
995.82
0
+19.09(+1.95%)
Aug 09, 2010
948.87
978.07
948.91
976.72
0
+31.06(+3.28%)
Aug 06, 2010
945.43
947.65
927.45
945.67
0
-10.27(-1.07%)
Aug 05, 2010
949.77
957.25
943.50
955.93
0
+2.74(+0.29%)
Aug 04, 2010
950.38
957.75
947.30
953.20
0
+3.91(+0.41%)
Aug 03, 2010
944.62
957.79
938.28
949.28
0
+2.57(+0.27%)
Aug 02, 2010
948.50
955.83
938.29
946.72
0
+10.97(+1.17%)
Jul 30, 2010
935.61
945.48
912.93
935.74
0
+7.79(+0.84%)
Jul 29, 2010
940.11
940.31
921.43
927.95
0
-2.65(-0.28%)
Jul 28, 2010
935.00
941.66
926.04
930.60
0
-9.73(-1.03%)
Jul 27, 2010
938.33
943.08
931.92
940.33
0
+7.62(+0.82%)
Jul 26, 2010
922.97
934.04
915.17
932.71
0
+5.89(+0.64%)
Jul 23, 2010
931.04
937.14
916.95
926.82
0
-4.37(-0.47%)
Jul 22, 2010
925.65
936.37
918.12
931.19
0
+18.88(+2.07%)
Jul 21, 2010
955.36
955.59
911.58
912.31
0
-27.71(-2.95%)
Jul 20, 2010
924.97
943.93
919.92
940.02
0
+7.76(+0.83%)
Jul 19, 2010
914.65
936.18
912.20
932.26
0
+22.60(+2.48%)
Jul 16, 2010
909.57
938.13
909.59
909.65
0
-25.21(-2.70%)
Jul 15, 2010
965.87
971.07
930.25
934.87
0
-30.37(-3.15%)
Jul 14, 2010
958.17
966.61
950.96
965.24
0
+7.06(+0.74%)
Jul 13, 2010
958.87
962.76
954.86
958.17
0
+5.18(+0.54%)
Jul 12, 2010
945.83
958.28
932.36
953.00
0
+1.17(+0.12%)
Jul 09, 2010
951.52
966.06
947.76
951.82
0
+0.15(+0.02%)
Jul 08, 2010
950.24
953.70
943.17
951.67
0
+5.79(+0.61%)
Jul 07, 2010
926.35
945.90
921.30
945.89
0
+20.67(+2.23%)
Jul 06, 2010
932.20
945.32
916.63
925.21
0
+8.41(+0.92%)
Jul 02, 2010
916.70
922.70
899.34
916.80
0
-1.28(-0.14%)
Jul 01, 2010
913.24
918.78
894.75
918.08
0
+4.56(+0.50%)
Jun 30, 2010
903.80
927.82
903.74
913.52
0
+5.28(+0.58%)
Jun 29, 2010
906.91
916.75
901.75
908.24
0
-7.84(-0.86%)
Jun 25, 2010
915.81
922.62
901.03
916.08
0
+15.00(+1.67%)
Jun 24, 2010
900.94
911.49
895.51
901.07
0
-9.66(-1.06%)
Jun 23, 2010
919.59
923.09
904.19
910.74
0
-12.86(-1.39%)
Jun 22, 2010
930.51
938.49
921.52
923.60
0
-9.62(-1.03%)
Jun 21, 2010
942.90
948.18
929.95
933.22
0
+5.10(+0.55%)
Jun 18, 2010
927.89
935.27
921.48
928.12
0
+6.56(+0.71%)
Jun 17, 2010
925.35
929.99
917.65
921.56
0
-1.34(-0.14%)
Jun 16, 2010
922.12
930.05
919.60
922.90
0
-1.91(-0.21%)
Jun 15, 2010
924.03
931.29
922.07
924.81
0
+6.49(+0.71%)
Jun 14, 2010
936.14
942.27
917.53
918.32
0
-17.91(-1.91%)
Jun 11, 2010
923.99
937.57
907.81
936.23
0
+7.05(+0.76%)
Jun 10, 2010
904.54
929.22
903.27
929.18
0
+39.42(+4.43%)
Jun 09, 2010
878.76
902.75
876.85
889.76
0
+7.07(+0.80%)
Jun 08, 2010
880.81
886.67
868.78
882.70
0
+9.03(+1.03%)
Jun 07, 2010
882.00
888.63
873.02
873.67
0
-9.07(-1.03%)
Jun 04, 2010
882.66
901.55
882.70
882.74
0
-25.87(-2.85%)
Jun 03, 2010
925.89
926.08
903.34
908.61
0
-3.86(-0.42%)
Jun 02, 2010
910.31
926.69
907.16
912.47
0
+0.14(+0.02%)
Jun 01, 2010
906.99
944.04
907.08
912.33
0
+1.99(+0.22%)
May 28, 2010
910.35
910.35
910.35
0
-19.33(-2.08%)
May 27, 2010
915.36
934.24
908.98
929.68
0
+36.83(+4.12%)
May 26, 2010
887.50
911.60
887.64
892.85
0
+0.64(+0.07%)
May 25, 2010
860.58
897.11
847.62
892.21
0
+17.56(+2.01%)
May 24, 2010
878.12
887.81
867.00
874.65
0
-11.36(-1.28%)
May 21, 2010
849.61
890.90
848.35
886.01
0
+11.41(+1.30%)
May 20, 2010
869.29
893.03
867.62
874.60
0
-29.26(-3.24%)
May 19, 2010
901.91
908.11
896.13
903.86
0
+4.43(+0.49%)
May 18, 2010
925.79
927.35
896.76
899.43
0
-15.41(-1.68%)
May 17, 2010
915.45
928.89
894.94
914.84
0
+4.33(+0.48%)
May 14, 2010
909.24
928.37
902.53
910.50
0
-19.31(-2.08%)
May 13, 2010
939.63
947.38
928.91
929.82
0
-13.39(-1.42%)
May 12, 2010
937.56
949.71
929.89
943.21
0
+5.89(+0.63%)
May 11, 2010
938.07
944.32
933.62
937.32
0
-4.13(-0.44%)
May 10, 2010
931.20
942.86
929.93
941.45
0
+37.72(+4.17%)
May 07, 2010
895.83
912.78
866.63
903.72
0
+9.46(+1.06%)
May 06, 2010
916.99
929.56
855.20
894.26
0
-26.23(-2.85%)
May 05, 2010
930.50
931.66
916.39
920.48
0
-16.35(-1.75%)
May 04, 2010
985.68
996.45
936.21
936.83
0
-62.46(-6.25%)
May 03, 2010
994.95
1009
989.25
999.30
0
+1.44(+0.14%)
Apr 30, 2010
1001
1004
992.79
997.86
0
-4.11(-0.41%)
Apr 29, 2010
989.09
1008
983.04
1002
0
+14.32(+1.45%)
Apr 28, 2010
1018
1023
979.04
987.65
0
-27.83(-2.74%)
Apr 27, 2010
1054
1065
1013
1015
0
-48.82(-4.59%)
Apr 26, 2010
1078
1081
1062
1064
0
-8.45(-0.79%)
Apr 23, 2010
1066
1074
1053
1073
0
+13.59(+1.28%)
Apr 22, 2010
1050
1061
1041
1059
0
+5.44(+0.52%)
Apr 21, 2010
1057
1061
1050
1054
0
+1.45(+0.14%)
Apr 20, 2010
1048
1059
1045
1052
0
+6.61(+0.63%)
Apr 19, 2010
1035
1050
1035
1046
0
+1.65(+0.16%)
Apr 16, 2010
1068
1071
1033
1044
0
-25.05(-2.34%)
Apr 15, 2010
1059
1073
1057
1069
0
+8.49(+0.80%)
Apr 14, 2010
1061
1068
1058
1061
0
+2.15(+0.20%)
Apr 13, 2010
1053
1061
1043
1058
0
+4.07(+0.39%)
Apr 12, 2010
1033
1055
1032
1054
0
+16.33(+1.57%)
Apr 09, 2010
1039
1040
1033
1038
0
+1.06(+0.10%)
Apr 08, 2010
1030
1041
1026
1037
0
+0.35(+0.03%)
Apr 07, 2010
1042
1043
1027
1037
0
+0.43(+0.04%)
Apr 06, 2010
1019
1040
1018
1036
0
+12.34(+1.21%)
Apr 05, 2010
1023
1032
1022
1024
0
+1.70(+0.17%)
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.