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 (%)
Apr 30, 2013
1039
1048
1018
1038
0
-2.01(-0.19%)
Apr 29, 2013
1000
1050
1034
1040
0
+11.60(+1.13%)
Apr 26, 2013
1039
1040
1020
1028
0
-11.76(-1.13%)
Apr 25, 2013
1032
1054
1015
1040
0
+16.52(+1.61%)
Apr 24, 2013
1044
1058
1008
1023
0
-17.09(-1.64%)
Apr 23, 2013
1005
1061
1001
1041
0
+45.98(+4.62%)
Apr 22, 2013
972.44
1002
959.12
994.55
0
+14.21(+1.45%)
Apr 19, 2013
909.45
991.54
937.34
980.34
0
+42.45(+4.53%)
Apr 18, 2013
918.17
980.98
925.54
937.89
0
-10.70(-1.13%)
Apr 17, 2013
945.63
1001
932.43
948.59
0
-37.20(-3.77%)
Apr 16, 2013
960.66
992.38
931.02
985.79
0
+7.27(+0.74%)
Apr 15, 2013
1013
1015
967.12
978.52
0
-42.87(-4.20%)
Apr 12, 2013
986.80
1033
1009
1021
0
-1.82(-0.18%)
Apr 11, 2013
997.41
1039
1017
1023
0
-8.70(-0.84%)
Apr 10, 2013
990.00
1036
1019
1032
0
+7.40(+0.72%)
Apr 09, 2013
1010
1043
1021
1025
0
-18.75(-1.80%)
Apr 08, 2013
1030
1062
1038
1043
0
-11.40(-1.08%)
Apr 05, 2013
1016
1060
1046
1055
0
-14.03(-1.31%)
Apr 04, 2013
1024
1073
1050
1069
0
+13.23(+1.25%)
Apr 03, 2013
1058
1090
1035
1055
0
-26.92(-2.49%)
Apr 02, 2013
1093
1102
1070
1082
0
-3.58(-0.33%)
Apr 01, 2013
1113
1120
1075
1086
0
-20.21(-1.83%)
Mar 28, 2013
1106
1106
1106
0
+10.38(+0.95%)
Mar 27, 2013
1061
1101
1075
1096
0
-2.97(-0.27%)
Mar 26, 2013
1081
1115
1080
1099
0
-3.81(-0.35%)
Mar 25, 2013
1070
1112
1089
1103
0
+8.89(+0.81%)
Mar 22, 2013
1074
1107
1085
1094
0
+0.53(+0.05%)
Mar 21, 2013
1074
1104
1063
1093
0
+8.12(+0.75%)
Mar 20, 2013
1054
1088
1069
1085
0
+9.41(+0.87%)
Mar 19, 2013
1058
1107
1069
1076
0
-0.02(-0.00%)
Mar 18, 2013
1054
1087
1055
1076
0
-7.07(-0.65%)
Mar 15, 2013
1079
1112
1080
1083
0
-24.04(-2.17%)
Mar 14, 2013
1049
1110
1078
1107
0
+34.68(+3.23%)
Mar 13, 2013
1062
1074
1049
1072
0
+12.54(+1.18%)
Mar 12, 2013
1059
1090
1047
1060
0
-37.43(-3.41%)
Mar 11, 2013
1065
1104
1088
1097
0
-2.47(-0.22%)
Mar 08, 2013
1065
1103
1082
1099
0
+16.85(+1.56%)
Mar 07, 2013
1053
1090
1068
1083
0
-4.05(-0.37%)
Mar 06, 2013
1019
1094
1046
1087
0
+38.13(+3.64%)
Mar 05, 2013
1033
1061
1040
1048
0
+7.63(+0.73%)
Mar 04, 2013
1001
1049
1028
1041
0
+2.67(+0.26%)
Mar 01, 2013
985.51
1048
1011
1038
0
+13.05(+1.27%)
Feb 28, 2013
1045
1049
1012
1025
0
-4.83(-0.47%)
Feb 27, 2013
983.96
1033
1011
1030
0
+12.62(+1.24%)
Feb 26, 2013
991.09
1043
1011
1017
0
-17.73(-1.71%)
Feb 22, 2013
1050
1058
1034
1035
0
-7.79(-0.75%)
Feb 21, 2013
1041
1054
1028
1043
0
+7.31(+0.71%)
Feb 20, 2013
1071
1077
1035
1036
0
-26.82(-2.52%)
Feb 15, 2013
1062
1062
1062
0
+9.66(+0.92%)
Feb 14, 2013
1059
1062
1049
1053
0
+2.36(+0.22%)
Feb 13, 2013
1035
1067
1035
1050
0
-9.19(-0.87%)
Feb 12, 2013
1047
1075
1042
1060
0
+16.44(+1.58%)
Feb 11, 2013
1039
1058
1036
1043
0
+5.37(+0.52%)
Feb 08, 2013
998.94
1052
1024
1038
0
+9.43(+0.92%)
Feb 07, 2013
1043
1046
1021
1028
0
-18.88(-1.80%)
Feb 06, 2013
1045
1077
1038
1047
0
-34.50(-3.19%)
Feb 04, 2013
1114
1150
1071
1082
0
-71.47(-6.20%)
Feb 01, 2013
1134
1173
1144
1153
0
-8.92(-0.77%)
Jan 31, 2013
1151
1167
1137
1162
0
+12.89(+1.12%)
Jan 30, 2013
1129
1171
1141
1149
0
-12.59(-1.08%)
Jan 29, 2013
1161
1173
1148
1162
0
+4.71(+0.41%)
Jan 28, 2013
1149
1161
1136
1157
0
+5.77(+0.50%)
Jan 25, 2013
1153
1160
1139
1151
0
+3.12(+0.27%)
Jan 24, 2013
1120
1161
1140
1148
0
+0.20(+0.02%)
Jan 23, 2013
1135
1156
1129
1148
0
+7.24(+0.63%)
Jan 22, 2013
1092
1141
1105
1141
0
+21.05(+1.88%)
Jan 18, 2013
1120
1120
1120
0
+7.43(+0.67%)
Jan 17, 2013
1094
1116
1087
1112
0
+18.57(+1.70%)
Jan 16, 2013
1064
1104
1089
1094
0
-5.59(-0.51%)
Jan 15, 2013
1095
1111
1084
1099
0
-3.26(-0.30%)
Jan 14, 2013
1097
1114
1089
1103
0
+0.49(+0.04%)
Jan 12, 2013
1110
1119
1086
1102
0
+0.00(+0.00%)
Jan 11, 2013
1110
1119
1086
1102
0
-8.31(-0.75%)
Jan 10, 2013
1110
1116
1095
1110
0
+6.72(+0.61%)
Jan 09, 2013
1075
1121
1102
1104
0
+5.39(+0.49%)
Jan 08, 2013
1087
1116
1085
1098
0
-16.05(-1.44%)
Jan 07, 2013
1106
1116
1096
1114
0
+6.11(+0.55%)
Jan 04, 2013
1098
1119
1088
1108
0
+20.32(+1.87%)
Jan 03, 2013
1080
1112
1080
1088
0
-22.97(-2.07%)
Jan 02, 2013
1079
1116
1077
1111
0
+2.42(+0.22%)
Dec 31, 2012
1108
1108
1108
0
+29.84(+2.77%)
Dec 28, 2012
1066
1089
1049
1079
0
+3.97(+0.37%)
Dec 27, 2012
1130
1132
1045
1075
0
-3.17(-0.29%)
Dec 26, 2012
1086
1099
1066
1078
0
-4.25(-0.39%)
Dec 24, 2012
1082
1082
1082
0
-0.29(-0.03%)
Dec 21, 2012
1095
1114
1068
1082
0
-16.82(-1.53%)
Dec 20, 2012
1099
1106
1077
1099
0
-3.39(-0.31%)
Dec 19, 2012
1114
1125
1089
1103
0
-6.90(-0.62%)
Dec 18, 2012
1088
1118
1087
1109
0
+24.49(+2.26%)
Dec 17, 2012
1038
1093
1056
1085
0
+20.76(+1.95%)
Dec 14, 2012
1078
1081
1048
1064
0
-5.22(-0.49%)
Dec 13, 2012
1074
1084
1055
1069
0
-2.84(-0.26%)
Dec 12, 2012
1100
1103
1062
1072
0
-27.69(-2.52%)
Dec 11, 2012
1077
1121
1092
1100
0
+7.77(+0.71%)
Dec 10, 2012
1097
1101
1073
1092
0
+3.38(+0.31%)
Dec 07, 2012
1098
1109
1046
1089
0
-3.44(-0.31%)
Dec 06, 2012
1091
1101
1072
1092
0
-2.78(-0.25%)
Dec 05, 2012
1080
1114
1056
1095
0
-9.48(-0.86%)
Dec 04, 2012
1109
1120
1092
1104
0
-37.61(-3.29%)
Nov 30, 2012
1123
1144
1111
1142
0
+20.03(+1.79%)
Nov 29, 2012
1127
1140
1113
1122
0
+9.19(+0.83%)
Nov 28, 2012
1087
1119
1071
1113
0
+24.97(+2.30%)
Nov 27, 2012
1082
1102
1071
1088
0
-8.62(-0.79%)
Nov 26, 2012
1063
1105
1066
1097
0
-9.20(-0.83%)
Nov 24, 2012
1063
1119
1086
1106
0
+0.00(+0.00%)
Nov 23, 2012
1063
1119
1086
1106
0
+15.29(+1.40%)
Nov 21, 2012
1090
1090
1090
0
+3.65(+0.34%)
Nov 20, 2012
1051
1101
1061
1087
0
+1.31(+0.12%)
Nov 19, 2012
1058
1121
1025
1085
0
+51.77(+5.01%)
Nov 16, 2012
975.98
1048
998.63
1034
0
+21.35(+2.11%)
Nov 15, 2012
976.21
1038
990.35
1012
0
+16.38(+1.64%)
Nov 14, 2012
1002
1049
992.51
995.98
0
-40.95(-3.95%)
Nov 13, 2012
1032
1079
1027
1037
0
-31.46(-2.94%)
Nov 12, 2012
1098
1100
1056
1068
0
-29.34(-2.67%)
Nov 09, 2012
1041
1130
1038
1098
0
+52.20(+4.99%)
Nov 08, 2012
1018
1065
1044
1046
0
-12.46(-1.18%)
Nov 07, 2012
1043
1084
1029
1058
0
-26.34(-2.43%)
Nov 06, 2012
1067
1102
1059
1084
0
+1.92(+0.18%)
Nov 05, 2012
1047
1090
1045
1082
0
+38.72(+3.71%)
Nov 02, 2012
1116
1120
1028
1044
0
-83.73(-7.43%)
Nov 01, 2012
1096
1135
1071
1127
0
+36.10(+3.31%)
Oct 31, 2012
1094
1100
1067
1091
0
+20.93(+1.96%)
Oct 26, 2012
1070
1070
1070
0
+10.49(+0.99%)
Oct 25, 2012
1051
1090
1042
1060
0
-14.27(-1.33%)
Oct 24, 2012
1022
1080
1050
1074
0
+25.79(+2.46%)
Oct 23, 2012
995.19
1071
1026
1048
0
+1.47(+0.14%)
Oct 19, 2012
1049
1055
1037
1047
0
-10.33(-0.98%)
Oct 18, 2012
1073
1076
1056
1057
0
-19.52(-1.81%)
Oct 17, 2012
1058
1084
1055
1077
0
+23.33(+2.21%)
Oct 16, 2012
1040
1076
1049
1053
0
-7.55(-0.71%)
Oct 15, 2012
1051
1072
1048
1061
0
+12.46(+1.19%)
Oct 12, 2012
1035
1068
1042
1049
0
-10.16(-0.96%)
Oct 11, 2012
1049
1083
1054
1059
0
-13.77(-1.28%)
Oct 10, 2012
1031
1082
1062
1072
0
+12.30(+1.16%)
Oct 09, 2012
1060
1086
1053
1060
0
-7.93(-0.74%)
Oct 08, 2012
1049
1099
1064
1068
0
-19.27(-1.77%)
Oct 06, 2012
1120
1141
1084
1087
0
+0.00(+0.00%)
Oct 05, 2012
1085
1141
1084
1087
0
-23.92(-2.15%)
Oct 04, 2012
1091
1126
1103
1111
0
-9.94(-0.89%)
Oct 03, 2012
1089
1138
1088
1121
0
+36.76(+3.39%)
Oct 02, 2012
1078
1092
1073
1084
0
+8.57(+0.80%)
Oct 01, 2012
1071
1094
1060
1076
0
+11.36(+1.07%)
Sep 28, 2012
1019
1073
1050
1065
0
+5.27(+0.50%)
Sep 27, 2012
1055
1063
1038
1059
0
+19.44(+1.87%)
Sep 26, 2012
1057
1061
1034
1040
0
-18.77(-1.77%)
Sep 25, 2012
1026
1090
1052
1059
0
+5.19(+0.49%)
Sep 24, 2012
1022
1061
1035
1053
0
-2.24(-0.21%)
Sep 21, 2012
1036
1078
1047
1056
0
-2.88(-0.27%)
Sep 20, 2012
1020
1068
1045
1059
0
+33.99(+3.32%)
Sep 19, 2012
928.45
1034
1005
1025
0
+10.88(+1.07%)
Sep 18, 2012
990.21
1035
1003
1014
0
-12.75(-1.24%)
Sep 17, 2012
1014
1051
1015
1026
0
-14.45(-1.39%)
Sep 14, 2012
947.63
1056
1037
1041
0
+9.19(+0.89%)
Sep 13, 2012
947.20
1043
1026
1032
0
-7.77(-0.75%)
Sep 12, 2012
995.56
1042
1014
1039
0
+22.25(+2.19%)
Sep 11, 2012
999.70
1035
1015
1017
0
-7.53(-0.73%)
Sep 10, 2012
974.87
1037
1005
1025
0
+18.72(+1.86%)
Sep 07, 2012
996.01
1012
988.74
1006
0
+10.58(+1.06%)
Sep 06, 2012
978.53
1013
992.04
995.40
0
+0.78(+0.08%)
Sep 05, 2012
997.14
1004
976.82
994.62
0
-2.61(-0.26%)
Sep 04, 2012
924.95
1026
991.68
997.23
0
-15.13(-1.49%)
Aug 31, 2012
1012
1012
1012
0
+15.91(+1.60%)
Aug 30, 2012
903.92
1008
991.75
996.45
0
-4.79(-0.48%)
Aug 29, 2012
967.22
1006
996.27
1001
0
-6.86(-0.68%)
Aug 27, 2012
961.99
1012
983.66
1008
0
+16.80(+1.69%)
Aug 24, 2012
958.32
1010
979.19
991.30
0
+5.54(+0.56%)
Aug 23, 2012
950.85
997.45
973.19
985.76
0
-2.55(-0.26%)
Aug 22, 2012
969.74
1029
972.78
988.31
0
-19.51(-1.94%)
Aug 21, 2012
980.09
1027
975.66
1008
0
+1.60(+0.16%)
Aug 20, 2012
980.93
1027
996.98
1006
0
-5.55(-0.55%)
Aug 17, 2012
978.46
1023
990.78
1012
0
-2.30(-0.23%)
Aug 16, 2012
923.79
1020
996.82
1014
0
+2.27(+0.22%)
Aug 15, 2012
975.10
1016
996.49
1012
0
-0.77(-0.08%)
Aug 14, 2012
956.74
1049
1002
1013
0
-22.95(-2.22%)
Aug 13, 2012
999.24
1062
1026
1036
0
+9.00(+0.88%)
Aug 11, 2012
1047
1058
1017
1027
0
+0.00(+0.00%)
Aug 10, 2012
1047
1058
1017
1027
0
-18.99(-1.82%)
Aug 09, 2012
1006
1066
1034
1046
0
+6.95(+0.67%)
Aug 08, 2012
1031
1074
1026
1039
0
-32.09(-3.00%)
Aug 07, 2012
1043
1098
1046
1071
0
+4.86(+0.46%)
Aug 06, 2012
1030
1081
1060
1066
0
+5.63(+0.53%)
Aug 03, 2012
978.17
1075
1042
1060
0
+4.94(+0.47%)
Aug 02, 2012
981.50
1077
1006
1055
0
+32.01(+3.13%)
Aug 01, 2012
972.59
1068
1020
1023
0
-30.68(-2.91%)
Jul 31, 2012
1048
1089
1049
1054
0
-40.45(-3.70%)
Jul 30, 2012
1063
1104
1048
1094
0
+0.49(+0.04%)
Jul 27, 2012
1035
1103
1046
1094
0
+38.23(+3.62%)
Jul 26, 2012
950.79
1072
1018
1056
0
+32.26(+3.15%)
Jul 25, 2012
999.83
1048
998.78
1023
0
+6.63(+0.65%)
Jul 24, 2012
1007
1041
997.25
1017
0
-18.40(-1.78%)
Jul 23, 2012
1015
1069
1030
1035
0
-10.83(-1.04%)
Jul 20, 2012
998.59
1057
1034
1046
0
-16.09(-1.51%)
Jul 19, 2012
1048
1085
1048
1062
0
-4.67(-0.44%)
Jul 18, 2012
1077
1102
1051
1067
0
-18.30(-1.69%)
Jul 17, 2012
1036
1105
1058
1085
0
+2.48(+0.23%)
Jul 16, 2012
1035
1097
1070
1083
0
-18.38(-1.67%)
Jul 14, 2012
1055
1130
1082
1101
0
+0.00(+0.00%)
Jul 13, 2012
1055
1130
1082
1101
0
+6.90(+0.63%)
Jul 12, 2012
1057
1113
1042
1094
0
+26.56(+2.49%)
Jul 11, 2012
1049
1080
1040
1067
0
+21.08(+2.01%)
Jul 10, 2012
1106
1111
1031
1046
0
-53.95(-4.90%)
Jul 09, 2012
1090
1119
1082
1100
0
-7.69(-0.69%)
Jul 06, 2012
1088
1121
1080
1108
0
+5.77(+0.52%)
Jul 05, 2012
1104
1125
1091
1102
0
-0.49(-0.04%)
Jul 03, 2012
1103
1103
1103
0
+2.00(+0.18%)
Jul 02, 2012
1033
1165
1090
1101
0
-29.42(-2.60%)
Jun 30, 2012
1132
1143
1081
1130
0
-1.75(-0.15%)
Jun 29, 2012
1132
1143
1081
1132
0
+35.04(+3.19%)
Jun 28, 2012
1082
1101
1068
1097
0
+4.45(+0.41%)
Jun 27, 2012
1025
1105
1051
1092
0
+37.96(+3.60%)
Jun 26, 2012
940.56
1068
1038
1054
0
+18.78(+1.81%)
Jun 25, 2012
922.89
1051
1011
1036
0
+1.37(+0.13%)
Jun 22, 2012
1009
1056
1027
1034
0
+3.96(+0.38%)
Jun 21, 2012
1095
1104
1028
1030
0
-59.02(-5.42%)
Jun 20, 2012
992.75
1100
1083
1089
0
-10.25(-0.93%)
Jun 19, 2012
1031
1104
1061
1100
0
+49.51(+4.71%)
Jun 18, 2012
1044
1076
1034
1050
0
-6.46(-0.61%)
Jun 15, 2012
1039
1082
1050
1057
0
-19.26(-1.79%)
Jun 14, 2012
1009
1080
1031
1076
0
+47.43(+4.61%)
Jun 13, 2012
1063
1071
1018
1028
0
-39.65(-3.71%)
Jun 12, 2012
1033
1081
1008
1068
0
+47.46(+4.65%)
Jun 11, 2012
1050
1089
1019
1021
0
-56.70(-5.26%)
Jun 08, 2012
1043
1082
1037
1077
0
+28.94(+2.76%)
Jun 07, 2012
1015
1056
1027
1048
0
+18.64(+1.81%)
Jun 06, 2012
898.27
1037
997.35
1030
0
+36.13(+3.64%)
Jun 05, 2012
955.12
999.30
952.91
993.58
0
+38.10(+3.99%)
Jun 04, 2012
975.29
996.76
947.09
955.48
0
-19.64(-2.01%)
Jun 02, 2012
913.90
989.86
937.93
975.11
0
+0.00(+0.00%)
Jun 01, 2012
913.90
989.86
937.93
975.11
0
+14.37(+1.50%)
May 31, 2012
981.13
981.32
943.27
960.74
0
-17.18(-1.76%)
May 30, 2012
1012
1100
977.20
977.92
0
-48.99(-4.77%)
May 29, 2012
986.37
1043
997.73
1027
0
+24.71(+2.47%)
May 25, 2012
1002
1002
1002
0
-12.50(-1.23%)
May 24, 2012
928.24
1032
991.91
1015
0
-7.27(-0.71%)
May 23, 2012
947.90
1038
977.64
1022
0
+31.24(+3.15%)
May 22, 2012
970.53
1048
978.86
990.73
0
-0.54(-0.05%)
May 21, 2012
970.56
1006
962.03
991.27
0
+16.50(+1.69%)
May 18, 2012
915.18
1009
934.68
974.77
0
-25.94(-2.59%)
May 17, 2012
1025
1063
999.40
1001
0
-55.14(-5.22%)
May 16, 2012
1053
1117
1040
1056
0
-26.63(-2.46%)
May 15, 2012
1066
1132
1080
1082
0
-21.82(-1.98%)
May 14, 2012
1084
1141
1099
1104
0
-21.98(-1.95%)
May 11, 2012
1063
1137
1078
1126
0
+24.06(+2.18%)
May 10, 2012
1022
1164
1099
1102
0
-13.79(-1.24%)
May 09, 2012
974.73
1125
1043
1116
0
+51.17(+4.81%)
May 08, 2012
1043
1073
1024
1065
0
+16.26(+1.55%)
May 07, 2012
1046
1073
1032
1049
0
+3.96(+0.38%)
May 04, 2012
1115
1129
1032
1045
0
-72.41(-6.48%)
May 03, 2012
1163
1165
1105
1117
0
-48.56(-4.17%)
May 02, 2012
1127
1176
1142
1166
0
+4.44(+0.38%)
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.