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
HPCwire Index
(CIX:
HPC
)
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 (%)
Apr 29, 2011
1002
1012
987.50
1001
0
-1.28(-0.13%)
Apr 28, 2011
997.14
1008
991.95
1003
0
+3.65(+0.37%)
Apr 27, 2011
995.07
1001
988.60
999.00
0
+6.94(+0.70%)
Apr 26, 2011
981.20
998.99
977.50
992.06
0
+12.15(+1.24%)
Apr 25, 2011
978.77
983.79
970.92
979.91
0
+1.78(+0.18%)
Apr 21, 2011
974.28
983.73
966.08
978.12
0
+6.58(+0.68%)
Apr 20, 2011
964.89
978.04
959.16
971.54
0
+20.50(+2.16%)
Apr 19, 2011
949.59
956.32
942.46
951.04
0
+1.18(+0.12%)
Apr 18, 2011
948.12
954.15
936.50
949.86
0
-9.31(-0.97%)
Apr 15, 2011
960.12
966.13
951.39
959.17
0
-7.28(-0.75%)
Apr 14, 2011
963.03
969.89
955.37
966.45
0
-3.07(-0.32%)
Apr 13, 2011
967.07
976.54
963.04
969.52
0
+7.50(+0.78%)
Apr 12, 2011
966.96
970.49
956.29
962.02
0
-10.80(-1.11%)
Apr 11, 2011
970.84
976.68
965.89
972.82
0
+1.77(+0.18%)
Apr 08, 2011
977.46
979.69
966.80
971.05
0
-4.25(-0.44%)
Apr 07, 2011
973.14
980.13
966.60
975.30
0
+3.19(+0.33%)
Apr 06, 2011
970.73
977.80
963.20
972.11
0
+6.90(+0.72%)
Apr 05, 2011
969.33
977.49
961.85
965.21
0
-0.16(-0.02%)
Apr 04, 2011
969.60
974.31
960.19
965.36
0
-3.74(-0.39%)
Apr 01, 2011
971.71
976.16
961.13
969.10
0
+3.26(+0.34%)
Mar 31, 2011
966.48
973.74
960.44
965.84
0
-2.78(-0.29%)
Mar 30, 2011
968.92
972.81
964.30
968.62
0
+1.96(+0.20%)
Mar 29, 2011
959.73
969.46
947.51
966.65
0
+4.54(+0.47%)
Mar 28, 2011
969.40
974.52
960.50
962.12
0
-5.87(-0.61%)
Mar 25, 2011
975.91
983.20
963.33
967.99
0
+0.73(+0.08%)
Mar 24, 2011
962.15
970.98
954.82
967.26
0
+11.58(+1.21%)
Mar 23, 2011
945.58
959.60
941.20
955.68
0
+8.66(+0.91%)
Mar 22, 2011
949.79
953.19
942.49
947.02
0
-1.96(-0.21%)
Mar 21, 2011
951.10
956.88
942.87
948.98
0
+17.74(+1.91%)
Mar 18, 2011
937.74
943.07
927.16
931.24
0
+3.84(+0.41%)
Mar 17, 2011
931.11
938.62
921.84
927.40
0
+7.83(+0.85%)
Mar 16, 2011
937.65
943.26
912.04
919.57
0
-25.54(-2.70%)
Mar 15, 2011
933.11
949.75
927.87
945.11
0
-13.31(-1.39%)
Mar 14, 2011
956.16
965.85
949.73
958.41
0
-6.12(-0.63%)
Mar 11, 2011
957.98
971.10
952.32
964.53
0
+4.47(+0.47%)
Mar 10, 2011
970.17
973.17
955.10
960.06
0
-21.32(-2.17%)
Mar 09, 2011
977.69
988.72
970.59
981.38
0
+2.94(+0.30%)
Mar 08, 2011
972.21
985.09
966.68
978.44
0
+8.51(+0.88%)
Mar 07, 2011
987.63
992.40
963.47
969.93
0
-14.06(-1.43%)
Mar 04, 2011
994.21
997.84
975.80
983.99
0
-9.43(-0.95%)
Mar 03, 2011
987.66
999.39
984.83
993.42
0
+14.19(+1.45%)
Mar 02, 2011
973.89
988.16
971.40
979.23
0
+3.67(+0.38%)
Mar 01, 2011
998.56
1001
974.02
975.57
0
-18.57(-1.87%)
Feb 28, 2011
994.26
1003
986.64
994.13
0
+2.14(+0.22%)
Feb 25, 2011
987.96
998.47
982.43
991.99
0
+8.34(+0.85%)
Feb 24, 2011
981.08
991.79
971.33
983.66
0
+0.46(+0.05%)
Feb 23, 2011
998.68
995.27
974.99
983.19
0
-17.06(-1.71%)
Feb 22, 2011
1009
1020
995.96
1000
0
-21.97(-2.15%)
Feb 18, 2011
1022
1022
1022
0
+4.58(+0.45%)
Feb 17, 2011
1011
1022
1008
1018
0
+3.00(+0.30%)
Feb 16, 2011
1010
1018
1002
1015
0
+10.26(+1.02%)
Feb 15, 2011
1008
1014
1000
1004
0
-8.08(-0.80%)
Feb 14, 2011
1012
1018
1006
1012
0
-1.58(-0.16%)
Feb 11, 2011
1012
1022
1004
1014
0
-0.52(-0.05%)
Feb 10, 2011
1011
1021
1002
1015
0
-0.84(-0.08%)
Feb 09, 2011
1016
1022
1007
1015
0
-2.70(-0.27%)
Feb 08, 2011
1014
1021
1009
1018
0
+3.04(+0.30%)
Feb 07, 2011
1008
1021
1006
1015
0
+9.06(+0.90%)
Feb 04, 2011
1004
1009
998.28
1006
0
+1.77(+0.18%)
Feb 03, 2011
1004
1010
996.00
1004
0
-2.39(-0.24%)
Feb 02, 2011
1004
1013
1001
1007
0
+1.20(+0.12%)
Feb 01, 2011
993.75
1010
989.92
1005
0
+16.22(+1.64%)
Jan 31, 2011
985.27
993.65
975.79
989.20
0
+4.66(+0.47%)
Jan 28, 2011
1011
1015
979.14
984.54
0
-24.92(-2.47%)
Jan 27, 2011
1008
1019
1000
1009
0
+2.77(+0.28%)
Jan 26, 2011
1004
1014
999.26
1007
0
+4.34(+0.43%)
Jan 25, 2011
994.53
1009
987.38
1002
0
+7.13(+0.72%)
Jan 24, 2011
985.91
1001
980.07
995.22
0
+8.36(+0.85%)
Jan 21, 2011
998.41
1003
984.29
986.85
0
-5.39(-0.54%)
Jan 20, 2011
988.12
996.54
979.29
992.24
0
+0.71(+0.07%)
Jan 19, 2011
991.85
999.40
983.41
991.54
0
+0.42(+0.04%)
Jan 18, 2011
980.96
994.85
978.69
991.11
0
+9.38(+0.96%)
Jan 14, 2011
981.73
981.73
981.73
0
+5.28(+0.54%)
Jan 13, 2011
976.33
981.81
969.33
976.45
0
-1.43(-0.15%)
Jan 12, 2011
974.87
981.57
969.09
977.88
0
+7.70(+0.79%)
Jan 11, 2011
971.59
976.04
965.32
970.18
0
+1.94(+0.20%)
Jan 10, 2011
966.67
972.80
961.34
968.25
0
-3.40(-0.35%)
Jan 07, 2011
974.16
977.91
962.14
971.64
0
-2.18(-0.22%)
Jan 06, 2011
964.00
977.83
959.88
973.82
0
+10.20(+1.06%)
Jan 05, 2011
960.99
968.36
955.45
963.63
0
-0.59(-0.06%)
Jan 04, 2011
963.80
969.21
956.48
964.22
0
+2.04(+0.21%)
Jan 03, 2011
958.24
968.53
955.46
962.18
0
+8.10(+0.85%)
Dec 31, 2010
953.67
956.77
947.14
954.08
0
-0.93(-0.10%)
Dec 30, 2010
955.57
959.82
952.20
955.01
0
-1.92(-0.20%)
Dec 29, 2010
956.60
962.37
953.75
956.92
0
+1.13(+0.12%)
Dec 28, 2010
955.77
961.06
952.20
955.80
0
-0.53(-0.06%)
Dec 27, 2010
953.58
959.51
949.20
956.33
0
-2.09(-0.22%)
Dec 23, 2010
954.86
961.32
951.67
958.42
0
+0.44(+0.05%)
Dec 22, 2010
956.66
963.25
953.75
957.98
0
-0.75(-0.08%)
Dec 21, 2010
954.58
962.73
951.09
958.73
0
+5.81(+0.61%)
Dec 20, 2010
955.08
959.47
946.20
952.92
0
+0.03(+0.00%)
Dec 17, 2010
952.83
960.13
946.65
952.89
0
+7.00(+0.74%)
Dec 16, 2010
944.86
950.49
938.64
945.89
0
+2.37(+0.25%)
Dec 15, 2010
943.99
951.25
938.87
943.52
0
-2.67(-0.28%)
Dec 14, 2010
941.64
951.16
938.24
946.19
0
+1.76(+0.19%)
Dec 10, 2010
940.10
946.57
935.66
944.43
0
+7.28(+0.78%)
Dec 09, 2010
943.51
945.54
932.34
937.15
0
-1.97(-0.21%)
Dec 08, 2010
933.88
941.40
928.62
939.13
0
+8.48(+0.91%)
Dec 07, 2010
940.06
943.10
929.04
930.64
0
+0.92(+0.10%)
Dec 06, 2010
930.22
935.92
925.96
929.72
0
-2.05(-0.22%)
Dec 03, 2010
921.86
934.82
920.95
931.77
0
+5.73(+0.62%)
Dec 02, 2010
914.26
929.01
912.12
926.04
0
+14.57(+1.60%)
Dec 01, 2010
905.35
917.96
903.63
911.47
0
+18.87(+2.11%)
Nov 30, 2010
895.56
903.07
887.29
892.60
0
-12.39(-1.37%)
Nov 29, 2010
905.14
910.53
894.99
904.99
0
-5.52(-0.61%)
Nov 26, 2010
911.60
916.32
906.17
910.51
0
-7.48(-0.82%)
Nov 24, 2010
911.26
918.00
918.00
918.00
0
+12.55(+1.39%)
Nov 23, 2010
913.44
917.56
898.49
905.45
0
-13.46(-1.46%)
Nov 22, 2010
912.50
920.64
906.19
918.90
0
+2.26(+0.25%)
Nov 19, 2010
916.37
921.97
909.61
916.64
0
+1.18(+0.13%)
Nov 18, 2010
909.63
922.45
906.33
915.46
0
+13.11(+1.45%)
Nov 17, 2010
905.77
912.66
897.07
902.36
0
-2.89(-0.32%)
Nov 16, 2010
913.88
917.89
899.64
905.24
0
-15.62(-1.70%)
Nov 15, 2010
925.25
932.19
917.93
920.86
0
-2.64(-0.29%)
Nov 12, 2010
930.74
937.04
918.23
923.50
0
-10.94(-1.17%)
Nov 11, 2010
930.77
937.83
918.26
934.44
0
-8.47(-0.90%)
Nov 10, 2010
943.35
946.86
934.47
942.91
0
-0.51(-0.05%)
Nov 09, 2010
946.96
953.57
937.59
943.42
0
+1.02(+0.11%)
Nov 08, 2010
940.53
950.62
936.73
942.40
0
-2.46(-0.26%)
Nov 05, 2010
945.63
950.49
935.72
944.85
0
-2.71(-0.29%)
Nov 04, 2010
946.59
954.77
938.43
947.57
0
-0.28(-0.03%)
Nov 03, 2010
949.04
954.29
938.12
947.84
0
+0.61(+0.06%)
Nov 02, 2010
946.94
952.76
941.62
947.23
0
+16.27(+1.75%)
Nov 01, 2010
931.01
939.67
923.27
930.97
0
+5.13(+0.55%)
Oct 29, 2010
930.16
938.52
919.20
925.84
0
+0.55(+0.06%)
Oct 28, 2010
923.49
930.20
912.67
925.29
0
+7.17(+0.78%)
Oct 27, 2010
911.24
921.59
905.44
918.12
0
+8.60(+0.95%)
Oct 25, 2010
912.14
918.81
907.30
909.51
0
+2.05(+0.23%)
Oct 23, 2010
906.29
911.80
852.52
907.47
0
-2.45(-0.27%)
Oct 22, 2010
909.50
914.63
904.54
909.92
0
+1.93(+0.21%)
Oct 21, 2010
909.04
914.98
898.23
907.99
0
+3.45(+0.38%)
Oct 20, 2010
902.94
913.02
898.49
904.54
0
+4.01(+0.45%)
Oct 19, 2010
899.07
909.36
890.31
900.53
0
-15.47(-1.69%)
Oct 18, 2010
905.15
919.58
899.75
916.00
0
+9.57(+1.06%)
Oct 15, 2010
903.71
909.52
894.34
906.43
0
+19.93(+2.25%)
Oct 14, 2010
886.16
892.09
878.03
886.50
0
+0.86(+0.10%)
Oct 13, 2010
883.08
896.51
871.48
885.63
0
+7.81(+0.89%)
Oct 12, 2010
871.38
881.30
865.14
877.83
0
+5.76(+0.66%)
Oct 11, 2010
872.84
878.68
868.04
872.07
0
+1.45(+0.17%)
Oct 08, 2010
866.97
873.14
858.29
870.61
0
+6.07(+0.70%)
Oct 07, 2010
865.99
870.88
857.80
864.54
0
+1.90(+0.22%)
Oct 06, 2010
862.27
869.57
854.41
862.65
0
-0.02(-0.00%)
Oct 05, 2010
854.91
865.92
850.65
862.67
0
+15.68(+1.85%)
Oct 04, 2010
851.64
856.40
842.25
846.99
0
-10.14(-1.18%)
Oct 01, 2010
861.61
871.33
850.71
857.14
0
+0.62(+0.07%)
Sep 30, 2010
861.26
871.43
850.81
856.51
0
-6.16(-0.71%)
Sep 29, 2010
854.96
869.02
855.74
862.67
0
-0.49(-0.06%)
Sep 28, 2010
857.15
869.38
851.30
863.16
0
+1.37(+0.16%)
Sep 27, 2010
854.79
869.50
856.88
861.79
0
+0.33(+0.04%)
Sep 24, 2010
850.19
866.38
851.20
861.46
0
+14.96(+1.77%)
Sep 23, 2010
839.64
855.85
839.90
846.50
0
-2.69(-0.32%)
Sep 22, 2010
840.88
855.55
839.52
849.19
0
-3.06(-0.36%)
Sep 21, 2010
847.63
861.93
845.49
852.25
0
-1.87(-0.22%)
Sep 20, 2010
838.97
856.86
840.76
854.12
0
+9.85(+1.17%)
Sep 17, 2010
834.08
853.16
834.17
844.27
0
+11.42(+1.37%)
Sep 15, 2010
822.16
836.42
824.46
832.85
0
+3.58(+0.43%)
Sep 14, 2010
816.96
838.00
820.43
829.27
0
+3.43(+0.42%)
Sep 13, 2010
808.65
830.55
812.42
825.84
0
+18.68(+2.31%)
Sep 10, 2010
799.55
812.67
799.49
807.16
0
+1.85(+0.23%)
Sep 09, 2010
804.21
813.06
802.10
805.32
0
+3.12(+0.39%)
Sep 08, 2010
796.09
808.74
793.98
802.20
0
-1.78(-0.22%)
Sep 07, 2010
802.56
814.02
801.08
803.97
0
+4.87(+0.61%)
Sep 06, 2010
791.06
807.62
781.19
799.11
0
-8.14(-1.01%)
Sep 03, 2010
797.64
810.32
799.47
807.25
0
+12.71(+1.60%)
Sep 02, 2010
786.32
797.90
786.85
794.54
0
+2.61(+0.33%)
Sep 01, 2010
776.43
795.20
779.04
791.93
0
+19.47(+2.52%)
Aug 31, 2010
767.98
780.71
767.34
772.46
0
-6.93(-0.89%)
Aug 30, 2010
779.70
791.33
777.77
779.39
0
-7.20(-0.92%)
Aug 27, 2010
774.34
790.75
769.92
786.60
0
+5.15(+0.66%)
Aug 26, 2010
781.98
793.88
777.99
781.44
0
-6.63(-0.84%)
Aug 25, 2010
775.62
792.35
778.55
788.08
0
+1.83(+0.23%)
Aug 24, 2010
783.97
796.28
784.17
786.25
0
-13.05(-1.63%)
Aug 23, 2010
799.74
811.80
795.53
799.30
0
-4.42(-0.55%)
Aug 20, 2010
800.76
811.78
798.45
803.72
0
-6.23(-0.77%)
Aug 19, 2010
809.67
821.47
804.24
809.95
0
-13.26(-1.61%)
Aug 18, 2010
815.04
829.77
814.10
823.21
0
+2.01(+0.24%)
Aug 17, 2010
815.27
830.18
816.21
821.20
0
+6.59(+0.81%)
Aug 16, 2010
802.71
820.40
805.68
814.61
0
+2.65(+0.33%)
Aug 13, 2010
807.05
820.96
808.59
811.96
0
-4.95(-0.61%)
Aug 12, 2010
807.25
824.83
808.11
816.91
0
-10.87(-1.31%)
Aug 11, 2010
827.42
836.40
822.74
827.78
0
-18.57(-2.19%)
Aug 10, 2010
842.71
853.46
837.82
846.36
0
-10.46(-1.22%)
Aug 09, 2010
850.86
863.45
849.48
856.81
0
+5.36(+0.63%)
Aug 06, 2010
840.39
864.82
840.23
851.46
0
-12.52(-1.45%)
Aug 05, 2010
856.89
868.47
856.84
863.97
0
-4.30(-0.50%)
Aug 04, 2010
861.87
876.81
856.69
868.27
0
+1.08(+0.13%)
Aug 03, 2010
862.20
872.68
861.12
867.19
0
-4.71(-0.54%)
Aug 02, 2010
854.27
875.55
856.24
871.90
0
+19.17(+2.25%)
Jul 30, 2010
844.93
858.77
843.49
852.73
0
-4.80(-0.56%)
Jul 29, 2010
861.57
873.17
849.08
857.53
0
-7.67(-0.89%)
Jul 28, 2010
865.11
875.04
860.42
865.20
0
-6.96(-0.80%)
Jul 27, 2010
866.02
877.45
864.89
872.16
0
+2.45(+0.28%)
Jul 26, 2010
858.03
871.37
859.53
869.70
0
+4.38(+0.51%)
Jul 23, 2010
852.63
868.99
850.89
865.33
0
+3.34(+0.39%)
Jul 22, 2010
845.07
866.69
849.69
861.99
0
+19.05(+2.26%)
Jul 21, 2010
850.53
858.80
838.83
842.94
0
-13.49(-1.57%)
Jul 20, 2010
834.53
857.63
830.00
856.43
0
+2.69(+0.31%)
Jul 19, 2010
838.24
857.23
841.84
853.74
0
+12.96(+1.54%)
Jul 16, 2010
846.85
861.71
839.61
840.78
0
-23.96(-2.77%)
Jul 15, 2010
856.65
868.57
851.06
864.74
0
+0.44(+0.05%)
Jul 14, 2010
857.94
875.43
855.31
864.30
0
+8.80(+1.03%)
Jul 13, 2010
845.35
866.23
844.07
855.50
0
+15.15(+1.80%)
Jul 12, 2010
824.20
843.59
829.34
840.35
0
+10.17(+1.22%)
Jul 09, 2010
823.62
833.90
823.32
830.18
0
+2.45(+0.30%)
Jul 08, 2010
821.64
832.08
816.13
827.74
0
+6.02(+0.73%)
Jul 07, 2010
792.81
822.89
795.66
821.72
0
+25.08(+3.15%)
Jul 06, 2010
791.71
809.63
788.48
796.63
0
+10.48(+1.33%)
Jul 02, 2010
781.07
794.11
778.41
786.15
0
+0.40(+0.05%)
Jul 01, 2010
781.52
796.50
775.61
785.75
0
-3.23(-0.41%)
Jun 30, 2010
790.16
808.55
786.74
788.98
0
-12.04(-1.50%)
Jun 29, 2010
808.79
822.21
795.58
801.02
0
-28.71(-3.46%)
Jun 25, 2010
832.61
843.97
823.27
829.73
0
-3.85(-0.46%)
Jun 24, 2010
837.05
852.03
830.31
833.57
0
-15.81(-1.86%)
Jun 23, 2010
848.74
860.23
843.97
849.39
0
-4.98(-0.58%)
Jun 22, 2010
858.06
873.78
852.84
854.37
0
-8.00(-0.93%)
Jun 21, 2010
872.74
883.16
858.26
862.37
0
-8.88(-1.02%)
Jun 18, 2010
866.25
877.78
866.04
871.26
0
-1.32(-0.15%)
Jun 17, 2010
867.85
878.39
862.01
872.58
0
+1.69(+0.19%)
Jun 16, 2010
862.83
875.77
860.85
870.89
0
-0.81(-0.09%)
Jun 15, 2010
849.16
874.04
850.25
871.70
0
+24.52(+2.89%)
Jun 14, 2010
851.02
862.36
846.15
847.19
0
-1.92(-0.23%)
Jun 11, 2010
832.38
851.26
828.97
849.10
0
+11.22(+1.34%)
Jun 10, 2010
827.38
840.82
825.03
837.89
0
+19.93(+2.44%)
Jun 09, 2010
824.41
839.35
814.89
817.95
0
-8.18(-0.99%)
Jun 08, 2010
820.97
830.43
812.45
826.13
0
-1.32(-0.16%)
Jun 07, 2010
838.98
848.55
825.94
827.46
0
-16.77(-1.99%)
Jun 04, 2010
845.46
866.41
839.55
844.23
0
-27.10(-3.11%)
Jun 03, 2010
858.04
874.89
857.10
871.33
0
+10.25(+1.19%)
Jun 02, 2010
843.01
862.14
838.30
861.08
0
+20.45(+2.43%)
Jun 01, 2010
834.50
858.57
836.09
840.63
0
-5.99(-0.71%)
May 28, 2010
846.62
846.62
846.62
0
-8.57(-1.00%)
May 27, 2010
837.39
859.69
841.49
855.19
0
+28.85(+3.49%)
May 26, 2010
838.91
856.98
821.17
826.34
0
-12.20(-1.45%)
May 25, 2010
814.38
842.30
814.35
838.54
0
-2.10(-0.25%)
May 24, 2010
842.11
858.99
837.19
840.64
0
-7.11(-0.84%)
May 21, 2010
831.27
858.85
825.20
847.75
0
-4.43(-0.52%)
May 20, 2010
846.77
870.08
844.87
852.17
0
-28.20(-3.20%)
May 19, 2010
878.57
892.37
867.47
880.38
0
-4.98(-0.56%)
May 18, 2010
895.36
905.75
881.60
885.36
0
-12.84(-1.43%)
May 17, 2010
891.92
903.87
881.58
898.19
0
+0.41(+0.05%)
May 14, 2010
897.21
907.24
884.88
897.78
0
-13.16(-1.44%)
May 13, 2010
911.37
928.87
908.26
910.94
0
-7.50(-0.82%)
May 12, 2010
898.09
924.74
900.48
918.43
0
+18.28(+2.03%)
May 11, 2010
913.32
919.03
894.86
900.15
0
-6.15(-0.68%)
May 10, 2010
896.60
915.72
896.20
906.30
0
+35.51(+4.08%)
May 07, 2010
879.01
893.33
848.52
870.79
0
-13.21(-1.49%)
May 06, 2010
898.65
924.44
827.25
883.99
0
-31.80(-3.47%)
May 05, 2010
916.10
924.82
907.93
915.79
0
-5.57(-0.60%)
May 04, 2010
933.15
940.66
912.43
921.37
0
-28.71(-3.02%)
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.