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
Independent Oil & Gas Sector
(CIX:
MSECTOR121
)
527.21
UNCHANGED
Streaming Delayed Price
Updated: 3:51 PM EDT, May 31, 2024
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
1548
1585
1542
1578
0
+34.19(+2.21%)
Apr 28, 2011
1534
1554
1517
1544
0
+2.10(+0.14%)
Apr 27, 2011
1549
1555
1513
1542
0
-4.65(-0.30%)
Apr 26, 2011
1538
1555
1528
1546
0
+11.86(+0.77%)
Apr 25, 2011
1541
1547
1523
1534
0
-8.69(-0.56%)
Apr 21, 2011
1543
1553
1526
1543
0
+5.29(+0.34%)
Apr 20, 2011
1532
1546
1522
1538
0
+30.56(+2.03%)
Apr 19, 2011
1499
1517
1490
1507
0
+6.48(+0.43%)
Apr 18, 2011
1503
1510
1475
1501
0
-28.49(-1.86%)
Apr 15, 2011
1518
1535
1506
1529
0
+10.75(+0.71%)
Apr 14, 2011
1509
1526
1497
1518
0
-1.88(-0.12%)
Apr 13, 2011
1525
1540
1507
1520
0
+10.46(+0.69%)
Apr 12, 2011
1540
1544
1497
1510
0
-46.77(-3.00%)
Apr 11, 2011
1595
1599
1548
1557
0
-39.65(-2.48%)
Apr 08, 2011
1597
1614
1583
1596
0
+11.01(+0.69%)
Apr 07, 2011
1585
1598
1568
1585
0
+2.59(+0.16%)
Apr 06, 2011
1601
1612
1573
1583
0
-13.58(-0.85%)
Apr 05, 2011
1595
1612
1586
1596
0
-2.80(-0.18%)
Apr 04, 2011
1598
1612
1587
1599
0
+8.48(+0.53%)
Apr 01, 2011
1599
1609
1581
1591
0
+10.98(+0.70%)
Mar 31, 2011
1580
1597
1570
1580
0
+0.93(+0.06%)
Mar 30, 2011
1576
1586
1569
1579
0
+17.78(+1.14%)
Mar 29, 2011
1542
1566
1529
1561
0
+24.60(+1.60%)
Mar 28, 2011
1551
1565
1532
1536
0
-19.31(-1.24%)
Mar 25, 2011
1546
1567
1536
1556
0
+10.76(+0.70%)
Mar 24, 2011
1546
1557
1524
1545
0
+8.32(+0.54%)
Mar 23, 2011
1537
1551
1517
1537
0
+0.31(+0.02%)
Mar 22, 2011
1537
1550
1525
1536
0
+2.75(+0.18%)
Mar 21, 2011
1530
1539
1522
1533
0
+42.23(+2.83%)
Mar 18, 2011
1501
1513
1479
1491
0
-0.67(-0.04%)
Mar 17, 2011
1477
1503
1463
1492
0
+42.46(+2.93%)
Mar 16, 2011
1467
1491
1430
1449
0
-19.92(-1.36%)
Mar 15, 2011
1462
1484
1436
1469
0
-18.44(-1.24%)
Mar 14, 2011
1468
1494
1459
1488
0
+10.95(+0.74%)
Mar 11, 2011
1443
1487
1436
1477
0
+18.41(+1.26%)
Mar 10, 2011
1484
1490
1448
1458
0
-47.49(-3.15%)
Mar 09, 2011
1508
1524
1494
1506
0
-2.72(-0.18%)
Mar 08, 2011
1527
1534
1495
1509
0
-9.47(-0.62%)
Mar 07, 2011
1537
1554
1506
1518
0
-7.30(-0.48%)
Mar 04, 2011
1526
1537
1505
1525
0
+4.64(+0.31%)
Mar 03, 2011
1519
1535
1503
1521
0
+3.31(+0.22%)
Mar 02, 2011
1509
1528
1496
1517
0
+4.34(+0.29%)
Mar 01, 2011
1548
1555
1508
1513
0
-26.31(-1.71%)
Feb 28, 2011
1537
1550
1520
1539
0
+10.30(+0.67%)
Feb 25, 2011
1508
1534
1499
1529
0
+30.97(+2.07%)
Feb 24, 2011
1519
1530
1487
1498
0
-16.59(-1.10%)
Feb 23, 2011
1493
1532
1485
1515
0
+26.24(+1.76%)
Feb 22, 2011
1516
1535
1476
1489
0
-25.72(-1.70%)
Feb 18, 2011
1514
1514
1514
0
+7.05(+0.47%)
Feb 17, 2011
1490
1515
1483
1507
0
+13.40(+0.90%)
Feb 16, 2011
1481
1505
1468
1494
0
+23.03(+1.57%)
Feb 15, 2011
1475
1490
1458
1471
0
-8.77(-0.59%)
Feb 14, 2011
1463
1488
1459
1480
0
+19.90(+1.36%)
Feb 11, 2011
1453
1472
1440
1460
0
+4.24(+0.29%)
Feb 10, 2011
1438
1464
1429
1455
0
+6.43(+0.44%)
Feb 09, 2011
1463
1470
1438
1449
0
-31.06(-2.10%)
Feb 08, 2011
1480
1490
1463
1480
0
-1.54(-0.10%)
Feb 07, 2011
1485
1501
1474
1482
0
-6.56(-0.44%)
Feb 04, 2011
1496
1505
1474
1488
0
-2.58(-0.17%)
Feb 03, 2011
1497
1504
1474
1491
0
-5.95(-0.40%)
Feb 02, 2011
1497
1514
1484
1497
0
-1.05(-0.07%)
Feb 01, 2011
1489
1512
1478
1498
0
+17.67(+1.19%)
Jan 31, 2011
1443
1488
1439
1480
0
+49.71(+3.48%)
Jan 28, 2011
1444
1458
1413
1430
0
-23.09(-1.59%)
Jan 27, 2011
1468
1477
1441
1453
0
-13.68(-0.93%)
Jan 26, 2011
1450
1474
1438
1467
0
+24.11(+1.67%)
Jan 25, 2011
1449
1456
1427
1443
0
-16.97(-1.16%)
Jan 24, 2011
1451
1469
1441
1460
0
+6.27(+0.43%)
Jan 21, 2011
1457
1469
1442
1454
0
+4.24(+0.29%)
Jan 20, 2011
1451
1463
1429
1449
0
-14.00(-0.96%)
Jan 19, 2011
1482
1489
1456
1463
0
-12.75(-0.86%)
Jan 18, 2011
1462
1481
1456
1476
0
+7.97(+0.54%)
Jan 17, 2011
1449
1473
1440
1468
0
+0.00(+0.00%)
Jan 14, 2011
1449
1473
1440
1468
0
+8.52(+0.58%)
Jan 13, 2011
1467
1476
1449
1460
0
-5.67(-0.39%)
Jan 12, 2011
1464
1476
1451
1465
0
+17.07(+1.18%)
Jan 11, 2011
1435
1454
1427
1448
0
+23.97(+1.68%)
Jan 10, 2011
1414
1430
1402
1424
0
+7.74(+0.55%)
Jan 07, 2011
1418
1429
1401
1417
0
-4.32(-0.30%)
Jan 06, 2011
1438
1445
1413
1421
0
-12.94(-0.90%)
Jan 05, 2011
1420
1440
1411
1434
0
+5.40(+0.38%)
Jan 04, 2011
1446
1449
1407
1428
0
-10.35(-0.72%)
Jan 03, 2011
1439
1453
1429
1439
0
+19.13(+1.35%)
Dec 31, 2010
1415
1431
1408
1420
0
+8.11(+0.57%)
Dec 30, 2010
1414
1426
1403
1412
0
-1.14(-0.08%)
Dec 29, 2010
1404
1419
1399
1413
0
+19.81(+1.42%)
Dec 28, 2010
1392
1400
1383
1393
0
+0.29(+0.02%)
Dec 27, 2010
1392
1400
1382
1393
0
-6.32(-0.45%)
Dec 24, 2010
1394
1406
1388
1399
0
+0.00(+0.00%)
Dec 23, 2010
1394
1406
1388
1399
0
-2.74(-0.20%)
Dec 22, 2010
1393
1408
1386
1402
0
+11.36(+0.82%)
Dec 21, 2010
1374
1395
1371
1390
0
+23.67(+1.73%)
Dec 20, 2010
1360
1374
1349
1367
0
+11.14(+0.82%)
Dec 17, 2010
1355
1365
1345
1356
0
-4.12(-0.30%)
Dec 16, 2010
1357
1365
1343
1360
0
+1.41(+0.10%)
Dec 15, 2010
1363
1377
1348
1358
0
-15.68(-1.14%)
Dec 14, 2010
1380
1391
1365
1374
0
+8.64(+0.63%)
Dec 10, 2010
1363
1373
1351
1365
0
+7.80(+0.57%)
Dec 09, 2010
1361
1368
1343
1357
0
+4.84(+0.36%)
Dec 08, 2010
1370
1377
1343
1353
0
-19.42(-1.42%)
Dec 07, 2010
1397
1403
1368
1372
0
-1.48(-0.11%)
Dec 06, 2010
1366
1385
1360
1374
0
+6.67(+0.49%)
Dec 03, 2010
1356
1373
1350
1367
0
+3.51(+0.26%)
Dec 02, 2010
1343
1368
1338
1363
0
+26.22(+1.96%)
Dec 01, 2010
1324
1344
1317
1337
0
+35.39(+2.72%)
Nov 30, 2010
1299
1317
1291
1302
0
-18.57(-1.41%)
Nov 29, 2010
1307
1326
1295
1320
0
+10.21(+0.78%)
Nov 26, 2010
1310
1322
1302
1310
0
-15.98(-1.21%)
Nov 25, 2010
1317
1326
1326
1326
0
+0.00(+0.00%)
Nov 24, 2010
1317
1332
1306
1326
0
+24.29(+1.87%)
Nov 23, 2010
1314
1320
1293
1302
0
-34.17(-2.56%)
Nov 22, 2010
1333
1345
1311
1336
0
-1.15(-0.09%)
Nov 19, 2010
1319
1339
1307
1337
0
+14.61(+1.10%)
Nov 18, 2010
1312
1333
1308
1322
0
+30.94(+2.40%)
Nov 17, 2010
1287
1304
1278
1292
0
-0.43(-0.03%)
Nov 16, 2010
1308
1311
1278
1292
0
-33.96(-2.56%)
Nov 15, 2010
1337
1347
1320
1326
0
-8.13(-0.61%)
Nov 12, 2010
1345
1355
1321
1334
0
-29.97(-2.20%)
Nov 11, 2010
1344
1370
1338
1364
0
+19.87(+1.48%)
Nov 10, 2010
1332
1348
1315
1344
0
+13.37(+1.00%)
Nov 09, 2010
1345
1361
1321
1331
0
-6.28(-0.47%)
Nov 08, 2010
1330
1350
1318
1337
0
+3.84(+0.29%)
Nov 05, 2010
1325
1340
1316
1333
0
+8.41(+0.63%)
Nov 04, 2010
1304
1332
1298
1325
0
+33.98(+2.63%)
Nov 03, 2010
1293
1300
1263
1291
0
+6.02(+0.47%)
Nov 02, 2010
1274
1291
1263
1285
0
+20.53(+1.62%)
Nov 01, 2010
1269
1285
1256
1264
0
+14.86(+1.19%)
Oct 29, 2010
1235
1256
1231
1249
0
+9.79(+0.79%)
Oct 28, 2010
1248
1255
1230
1240
0
+4.96(+0.40%)
Oct 27, 2010
1230
1241
1213
1235
0
-14.87(-1.19%)
Oct 25, 2010
1254
1268
1243
1250
0
+10.88(+0.88%)
Oct 23, 2010
1242
1252
1226
1239
0
+3.86(+0.31%)
Oct 22, 2010
1243
1252
1226
1235
0
-5.84(-0.47%)
Oct 21, 2010
1255
1264
1227
1241
0
-13.38(-1.07%)
Oct 20, 2010
1246
1264
1237
1254
0
+13.14(+1.06%)
Oct 19, 2010
1260
1269
1231
1241
0
-41.18(-3.21%)
Oct 18, 2010
1272
1288
1265
1282
0
+9.13(+0.72%)
Oct 15, 2010
1281
1285
1259
1273
0
-0.62(-0.05%)
Oct 14, 2010
1277
1287
1263
1274
0
+3.00(+0.24%)
Oct 13, 2010
1269
1281
1260
1271
0
+15.74(+1.25%)
Oct 12, 2010
1252
1263
1238
1255
0
+151.19(+13.70%)
Oct 11, 2010
1101
1115
1096
1104
0
+7.35(+0.67%)
Oct 08, 2010
1094
1100
1074
1096
0
+15.84(+1.47%)
Oct 07, 2010
1090
1094
1070
1080
0
-10.34(-0.95%)
Oct 06, 2010
1079
1096
1077
1091
0
+6.58(+0.61%)
Oct 05, 2010
1072
1089
1068
1084
0
+22.01(+2.07%)
Oct 04, 2010
1064
1077
1053
1062
0
-2.06(-0.19%)
Oct 01, 2010
1062
1074
1051
1064
0
+14.73(+1.40%)
Sep 30, 2010
1047
1061
1032
1050
0
-141.38(-11.87%)
Sep 29, 2010
1025
1195
1170
1191
0
+17.03(+1.45%)
Sep 28, 2010
1023
1178
1155
1174
0
+4.41(+0.38%)
Sep 27, 2010
1023
1181
1164
1169
0
-1.93(-0.16%)
Sep 24, 2010
1010
1175
1152
1171
0
+24.56(+2.14%)
Sep 23, 2010
999.68
1157
1137
1147
0
-7.98(-0.69%)
Sep 22, 2010
1010
1172
1148
1155
0
-6.82(-0.59%)
Sep 21, 2010
1016
1170
1150
1162
0
-3.37(-0.29%)
Sep 20, 2010
1006
1170
1147
1165
0
+15.59(+1.36%)
Sep 17, 2010
1002
1160
1140
1149
0
-8.83(-0.76%)
Sep 15, 2010
1005
1163
1147
1158
0
-2.49(-0.21%)
Sep 14, 2010
1014
1172
1153
1161
0
-2.91(-0.25%)
Sep 13, 2010
1016
1171
1154
1164
0
+15.65(+1.36%)
Sep 10, 2010
997.88
1156
1139
1148
0
+8.05(+0.71%)
Sep 09, 2010
1002
1153
1135
1140
0
+3.21(+0.28%)
Sep 08, 2010
981.70
1145
1127
1137
0
+8.76(+0.78%)
Sep 07, 2010
990.42
1142
1123
1128
0
-15.74(-1.38%)
Sep 03, 2010
1144
1144
1144
0
+12.92(+1.14%)
Sep 02, 2010
976.20
1135
1113
1131
0
+5.05(+0.45%)
Sep 01, 2010
962.82
1131
1107
1126
0
+28.96(+2.64%)
Aug 31, 2010
949.01
1110
1088
1097
0
-3.69(-0.34%)
Aug 30, 2010
960.59
1118
1097
1100
0
-6.26(-0.57%)
Aug 27, 2010
958.79
1114
1077
1107
0
+20.79(+1.91%)
Aug 26, 2010
943.77
1102
1078
1086
0
+0.14(+0.01%)
Aug 25, 2010
935.25
1091
1066
1086
0
-3.24(-0.30%)
Aug 24, 2010
946.33
1103
1081
1089
0
-16.69(-1.51%)
Aug 23, 2010
967.37
1122
1103
1106
0
-6.94(-0.62%)
Aug 20, 2010
966.92
1120
1102
1113
0
-8.18(-0.73%)
Aug 19, 2010
979.95
1133
1112
1121
0
-2.41(-0.21%)
Aug 18, 2010
982.04
1133
1114
1123
0
-9.19(-0.81%)
Aug 17, 2010
981.72
1139
1120
1132
0
+15.52(+1.39%)
Aug 16, 2010
966.25
1123
1104
1117
0
+2.03(+0.18%)
Aug 13, 2010
968.52
1129
1109
1115
0
-2.71(-0.24%)
Aug 12, 2010
964.69
1129
1107
1118
0
-9.04(-0.80%)
Aug 11, 2010
991.20
1144
1120
1127
0
-29.34(-2.54%)
Aug 10, 2010
1005
1166
1145
1156
0
-13.59(-1.16%)
Aug 09, 2010
1023
1176
1159
1170
0
+3.04(+0.26%)
Aug 06, 2010
1019
1175
1148
1167
0
-11.30(-0.96%)
Aug 05, 2010
1026
1184
1165
1178
0
-0.66(-0.06%)
Aug 04, 2010
1027
1186
1165
1178
0
+9.68(+0.83%)
Aug 03, 2010
1020
1179
1156
1169
0
-3.71(-0.32%)
Aug 02, 2010
1015
1179
1156
1173
0
+31.16(+2.73%)
Jul 30, 2010
1043
1150
1125
1141
0
-1.18(-0.10%)
Jul 29, 2010
1005
1163
1131
1143
0
-1.88(-0.16%)
Jul 28, 2010
1001
1159
1135
1144
0
-7.35(-0.64%)
Jul 27, 2010
1012
1174
1140
1152
0
-13.94(-1.20%)
Jul 26, 2010
1010
1170
1149
1166
0
+10.87(+0.94%)
Jul 23, 2010
1001
1160
1135
1155
0
+3.44(+0.30%)
Jul 22, 2010
999.50
1160
1139
1151
0
+21.89(+1.94%)
Jul 21, 2010
1000
1152
1121
1130
0
-11.02(-0.97%)
Jul 20, 2010
978.57
1144
1106
1141
0
+21.55(+1.93%)
Jul 19, 2010
975.06
1129
1105
1119
0
+4.67(+0.42%)
Jul 16, 2010
968.05
1140
1108
1114
0
-25.07(-2.20%)
Jul 15, 2010
1047
1152
1124
1139
0
-8.32(-0.72%)
Jul 14, 2010
1047
1158
1136
1148
0
-6.83(-0.59%)
Jul 13, 2010
1058
1165
1147
1155
0
+8.45(+0.74%)
Jul 12, 2010
999.50
1156
1134
1146
0
-3.23(-0.28%)
Jul 09, 2010
1002
1155
1137
1149
0
+4.44(+0.39%)
Jul 08, 2010
995.40
1152
1125
1145
0
+11.20(+0.99%)
Jul 07, 2010
959.01
1136
1103
1134
0
+27.72(+2.51%)
Jul 06, 2010
970.71
1128
1096
1106
0
+7.24(+0.66%)
Jul 02, 2010
952.39
1119
1090
1099
0
-6.90(-0.62%)
Jul 01, 2010
961.72
1120
1082
1106
0
-11.53(-1.03%)
Jun 30, 2010
977.75
1141
1112
1117
0
-5.24(-0.47%)
Jun 29, 2010
991.16
1147
1117
1122
0
-51.83(-4.41%)
Jun 25, 2010
1071
1184
1154
1174
0
+14.27(+1.23%)
Jun 24, 2010
1076
1187
1153
1160
0
-22.94(-1.94%)
Jun 23, 2010
1084
1195
1170
1183
0
-3.66(-0.31%)
Jun 22, 2010
1112
1222
1181
1187
0
-30.09(-2.47%)
Jun 21, 2010
1135
1250
1206
1217
0
-2.17(-0.18%)
Jun 18, 2010
1116
1226
1205
1219
0
+3.24(+0.27%)
Jun 17, 2010
1122
1230
1201
1216
0
-7.80(-0.64%)
Jun 16, 2010
1114
1236
1208
1223
0
-4.25(-0.35%)
Jun 15, 2010
1101
1231
1199
1228
0
+35.39(+2.97%)
Jun 14, 2010
1100
1219
1186
1192
0
-1.09(-0.09%)
Jun 11, 2010
1174
1197
1169
1193
0
+7.24(+0.61%)
Jun 10, 2010
1067
1189
1159
1186
0
+46.97(+4.12%)
Jun 09, 2010
1063
1180
1132
1139
0
-8.72(-0.76%)
Jun 08, 2010
1133
1154
1115
1148
0
+18.56(+1.64%)
Jun 07, 2010
1043
1162
1126
1129
0
-10.17(-0.89%)
Jun 04, 2010
1037
1185
1131
1139
0
-33.85(-2.89%)
Jun 03, 2010
1065
1186
1143
1173
0
+16.56(+1.43%)
Jun 02, 2010
1021
1158
1109
1157
0
+46.65(+4.20%)
Jun 01, 2010
1038
1156
1108
1110
0
-110.21(-9.03%)
May 31, 2010
1221
1245
1209
1220
0
+0.11(+0.01%)
May 28, 2010
1220
1245
1209
1220
0
-11.00(-0.89%)
May 27, 2010
1104
1235
1197
1231
0
+57.38(+4.89%)
May 26, 2010
1085
1202
1168
1174
0
+2.58(+0.22%)
May 25, 2010
1038
1174
1124
1171
0
+1.69(+0.14%)
May 24, 2010
1093
1197
1168
1170
0
-21.12(-1.77%)
May 21, 2010
1143
1197
1132
1191
0
+28.72(+2.47%)
May 20, 2010
1061
1188
1158
1162
0
-48.07(-3.97%)
May 19, 2010
1105
1226
1184
1210
0
-13.03(-1.07%)
May 18, 2010
1142
1260
1216
1223
0
-6.81(-0.55%)
May 17, 2010
1143
1256
1205
1230
0
-14.61(-1.17%)
May 14, 2010
1142
1261
1221
1244
0
-22.20(-1.75%)
May 13, 2010
1169
1288
1258
1267
0
-8.98(-0.70%)
May 12, 2010
1157
1285
1256
1276
0
+19.32(+1.54%)
May 11, 2010
1271
1277
1252
1256
0
-6.83(-0.54%)
May 10, 2010
1149
1267
1247
1263
0
+52.28(+4.32%)
May 07, 2010
1121
1241
1182
1211
0
-12.24(-1.00%)
May 06, 2010
1142
1272
1151
1223
0
-36.50(-2.90%)
May 05, 2010
1269
1290
1249
1260
0
-35.06(-2.71%)
May 04, 2010
1206
1315
1279
1295
0
-36.84(-2.77%)
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.