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
Closed-End Fund - Foreign Sector
(CIX:
MSECTOR427
)
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
1368
1377
1363
1373
0
+6.95(+0.51%)
Apr 28, 2011
1362
1371
1357
1366
0
+2.00(+0.15%)
Apr 27, 2011
1362
1368
1351
1364
0
+2.11(+0.15%)
Apr 26, 2011
1357
1366
1352
1362
0
+5.76(+0.42%)
Apr 25, 2011
1357
1361
1350
1356
0
-3.29(-0.24%)
Apr 21, 2011
1357
1363
1351
1360
0
+7.33(+0.54%)
Apr 20, 2011
1350
1359
1345
1352
0
+16.82(+1.26%)
Apr 19, 2011
1331
1338
1326
1335
0
+8.25(+0.62%)
Apr 18, 2011
1331
1334
1316
1327
0
-15.87(-1.18%)
Apr 15, 2011
1343
1348
1336
1343
0
-1.39(-0.10%)
Apr 14, 2011
1337
1348
1334
1344
0
+4.70(+0.35%)
Apr 13, 2011
1341
1348
1334
1340
0
+8.90(+0.67%)
Apr 12, 2011
1336
1340
1324
1331
0
-10.22(-0.76%)
Apr 11, 2011
1349
1354
1336
1341
0
-7.27(-0.54%)
Apr 08, 2011
1350
1356
1341
1348
0
+2.40(+0.18%)
Apr 07, 2011
1348
1354
1339
1346
0
-2.67(-0.20%)
Apr 06, 2011
1349
1355
1343
1349
0
+5.50(+0.41%)
Apr 05, 2011
1339
1348
1334
1343
0
+0.84(+0.06%)
Apr 04, 2011
1341
1348
1336
1342
0
+4.21(+0.31%)
Apr 01, 2011
1333
1343
1327
1338
0
+9.42(+0.71%)
Mar 31, 2011
1327
1335
1322
1329
0
+2.43(+0.18%)
Mar 30, 2011
1322
1329
1317
1326
0
+10.19(+0.77%)
Mar 29, 2011
1312
1319
1305
1316
0
+5.86(+0.45%)
Mar 28, 2011
1313
1319
1306
1310
0
-1.52(-0.12%)
Mar 25, 2011
1314
1321
1306
1312
0
-1.26(-0.10%)
Mar 24, 2011
1306
1317
1301
1313
0
+11.49(+0.88%)
Mar 23, 2011
1291
1305
1287
1301
0
+9.07(+0.70%)
Mar 22, 2011
1294
1298
1286
1292
0
+0.65(+0.05%)
Mar 21, 2011
1289
1294
1286
1292
0
+17.65(+1.39%)
Mar 18, 2011
1275
1281
1266
1274
0
+8.39(+0.66%)
Mar 17, 2011
1266
1275
1259
1266
0
+13.77(+1.10%)
Mar 16, 2011
1267
1274
1244
1252
0
-18.05(-1.42%)
Mar 15, 2011
1264
1279
1261
1270
0
-17.80(-1.38%)
Mar 14, 2011
1284
1291
1276
1288
0
-4.29(-0.33%)
Mar 11, 2011
1280
1296
1275
1292
0
+5.27(+0.41%)
Mar 10, 2011
1293
1297
1282
1287
0
-19.18(-1.47%)
Mar 09, 2011
1306
1311
1299
1306
0
+0.88(+0.07%)
Mar 08, 2011
1300
1311
1295
1305
0
+8.69(+0.67%)
Mar 07, 2011
1304
1309
1291
1296
0
-7.29(-0.56%)
Mar 04, 2011
1307
1311
1296
1304
0
-2.08(-0.16%)
Mar 03, 2011
1303
1311
1297
1306
0
+10.21(+0.79%)
Mar 02, 2011
1289
1300
1285
1296
0
+8.09(+0.63%)
Mar 01, 2011
1296
1302
1284
1287
0
-4.11(-0.32%)
Feb 28, 2011
1289
1297
1283
1292
0
+8.62(+0.67%)
Feb 25, 2011
1278
1287
1275
1283
0
+11.01(+0.87%)
Feb 24, 2011
1272
1279
1264
1272
0
-3.47(-0.27%)
Feb 23, 2011
1278
1285
1266
1275
0
-1.30(-0.10%)
Feb 22, 2011
1292
1297
1272
1277
0
-27.63(-2.12%)
Feb 18, 2011
1304
1304
1304
0
+2.40(+0.18%)
Feb 17, 2011
1295
1306
1292
1302
0
+7.54(+0.58%)
Feb 16, 2011
1291
1299
1286
1294
0
+6.43(+0.50%)
Feb 15, 2011
1287
1294
1281
1288
0
-0.70(-0.05%)
Feb 14, 2011
1290
1296
1283
1289
0
+2.42(+0.19%)
Feb 11, 2011
1275
1290
1271
1286
0
+8.36(+0.65%)
Feb 10, 2011
1276
1283
1266
1278
0
-8.29(-0.64%)
Feb 09, 2011
1294
1297
1279
1286
0
-14.42(-1.11%)
Feb 08, 2011
1302
1306
1293
1301
0
-1.83(-0.14%)
Feb 07, 2011
1299
1308
1295
1302
0
+3.45(+0.27%)
Feb 04, 2011
1301
1306
1290
1299
0
-3.25(-0.25%)
Feb 03, 2011
1301
1308
1293
1302
0
+2.24(+0.17%)
Feb 02, 2011
1299
1306
1294
1300
0
-1.56(-0.12%)
Feb 01, 2011
1294
1307
1287
1302
0
+12.66(+0.98%)
Jan 31, 2011
1285
1296
1280
1289
0
+8.79(+0.69%)
Jan 28, 2011
1298
1304
1272
1280
0
-20.53(-1.58%)
Jan 27, 2011
1303
1307
1293
1301
0
-3.90(-0.30%)
Jan 26, 2011
1301
1310
1295
1305
0
+7.90(+0.61%)
Jan 25, 2011
1296
1302
1285
1297
0
-4.94(-0.38%)
Jan 24, 2011
1296
1307
1291
1302
0
+3.79(+0.29%)
Jan 21, 2011
1300
1308
1292
1298
0
+0.07(+0.01%)
Jan 20, 2011
1300
1306
1287
1298
0
-8.02(-0.61%)
Jan 19, 2011
1312
1317
1300
1306
0
-4.88(-0.37%)
Jan 18, 2011
1311
1320
1303
1311
0
+0.73(+0.06%)
Jan 14, 2011
1310
1310
1310
0
-5.20(-0.40%)
Jan 13, 2011
1319
1324
1309
1315
0
-5.17(-0.39%)
Jan 12, 2011
1316
1326
1310
1320
0
+12.17(+0.93%)
Jan 11, 2011
1311
1316
1300
1308
0
+4.70(+0.36%)
Jan 10, 2011
1306
1311
1294
1303
0
-9.96(-0.76%)
Jan 07, 2011
1319
1325
1305
1313
0
-7.78(-0.59%)
Jan 06, 2011
1327
1332
1315
1321
0
-8.14(-0.61%)
Jan 05, 2011
1326
1336
1319
1329
0
-6.96(-0.52%)
Jan 04, 2011
1342
1346
1325
1336
0
-2.99(-0.22%)
Jan 03, 2011
1332
1349
1327
1339
0
+12.38(+0.93%)
Dec 31, 2010
1316
1332
1310
1327
0
+13.92(+1.06%)
Dec 30, 2010
1311
1320
1304
1313
0
+1.48(+0.11%)
Dec 29, 2010
1307
1317
1301
1311
0
-0.27(-0.02%)
Dec 28, 2010
1314
1322
1303
1312
0
+0.65(+0.05%)
Dec 27, 2010
1310
1316
1302
1311
0
-1.76(-0.13%)
Dec 23, 2010
1307
1318
1303
1313
0
+3.33(+0.25%)
Dec 22, 2010
1306
1314
1300
1309
0
+3.98(+0.30%)
Dec 21, 2010
1300
1311
1295
1306
0
+1.57(+0.12%)
Dec 20, 2010
1307
1314
1293
1304
0
-3.03(-0.23%)
Dec 17, 2010
1300
1315
1296
1307
0
-2.31(-0.18%)
Dec 16, 2010
1299
1314
1293
1309
0
+7.84(+0.60%)
Dec 15, 2010
1309
1315
1294
1301
0
-14.06(-1.07%)
Dec 14, 2010
1315
1322
1305
1315
0
-0.38(-0.03%)
Dec 10, 2010
1315
1322
1305
1316
0
+2.79(+0.21%)
Dec 09, 2010
1323
1327
1305
1313
0
-11.03(-0.83%)
Dec 08, 2010
1328
1335
1313
1324
0
-8.92(-0.67%)
Dec 07, 2010
1346
1351
1330
1333
0
-5.23(-0.39%)
Dec 06, 2010
1335
1345
1329
1338
0
-0.82(-0.06%)
Dec 03, 2010
1327
1342
1322
1339
0
+8.38(+0.63%)
Dec 02, 2010
1320
1337
1315
1331
0
+12.24(+0.93%)
Dec 01, 2010
1314
1324
1306
1318
0
+22.66(+1.75%)
Nov 30, 2010
1289
1304
1283
1296
0
-2.65(-0.20%)
Nov 29, 2010
1294
1302
1283
1298
0
+1.07(+0.08%)
Nov 26, 2010
1298
1304
1289
1297
0
-17.30(-1.32%)
Nov 24, 2010
1309
1315
1315
1315
0
+12.42(+0.95%)
Nov 23, 2010
1306
1313
1292
1302
0
-20.99(-1.59%)
Nov 22, 2010
1321
1330
1311
1323
0
-1.04(-0.08%)
Nov 19, 2010
1320
1329
1310
1324
0
-1.82(-0.14%)
Nov 18, 2010
1325
1336
1316
1326
0
+16.14(+1.23%)
Nov 17, 2010
1293
1315
1289
1310
0
+17.64(+1.36%)
Nov 16, 2010
1317
1320
1276
1292
0
-39.23(-2.95%)
Nov 15, 2010
1338
1344
1324
1332
0
-1.89(-0.14%)
Nov 12, 2010
1348
1354
1326
1333
0
-24.59(-1.81%)
Nov 11, 2010
1365
1370
1351
1358
0
-16.56(-1.20%)
Nov 10, 2010
1371
1380
1358
1375
0
+1.74(+0.13%)
Nov 09, 2010
1387
1392
1368
1373
0
-10.61(-0.77%)
Nov 08, 2010
1382
1390
1372
1383
0
-2.42(-0.17%)
Nov 05, 2010
1382
1390
1374
1386
0
+3.75(+0.27%)
Nov 04, 2010
1372
1388
1367
1382
0
+23.96(+1.76%)
Nov 03, 2010
1355
1361
1343
1358
0
+5.89(+0.44%)
Nov 02, 2010
1350
1358
1344
1352
0
+11.35(+0.85%)
Nov 01, 2010
1341
1349
1334
1341
0
+7.42(+0.56%)
Oct 29, 2010
1325
1338
1326
1334
0
+2.66(+0.20%)
Oct 28, 2010
1333
1338
1323
1331
0
+3.49(+0.26%)
Oct 27, 2010
1332
1336
1317
1327
0
-14.13(-1.05%)
Oct 25, 2010
1342
1350
1336
1342
0
+0.42(+0.03%)
Oct 23, 2010
1344
1349
1336
1341
0
+8.31(+0.62%)
Oct 22, 2010
1335
1341
1326
1333
0
-1.66(-0.12%)
Oct 21, 2010
1336
1347
1326
1334
0
+2.21(+0.17%)
Oct 20, 2010
1319
1338
1316
1332
0
+17.77(+1.35%)
Oct 19, 2010
1327
1332
1307
1314
0
-28.76(-2.14%)
Oct 18, 2010
1339
1348
1330
1343
0
-1.10(-0.08%)
Oct 15, 2010
1349
1355
1336
1344
0
-3.91(-0.29%)
Oct 14, 2010
1349
1355
1341
1348
0
-0.84(-0.06%)
Oct 13, 2010
1342
1355
1337
1349
0
+14.60(+1.09%)
Oct 12, 2010
1330
1338
1322
1334
0
+52.70(+4.11%)
Oct 11, 2010
1282
1288
1275
1282
0
+1.19(+0.09%)
Oct 08, 2010
1281
1284
1269
1281
0
+8.09(+0.64%)
Oct 07, 2010
1277
1281
1265
1272
0
-1.13(-0.09%)
Oct 06, 2010
1272
1278
1266
1274
0
+1.99(+0.16%)
Oct 05, 2010
1261
1275
1257
1272
0
+16.77(+1.34%)
Oct 04, 2010
1254
1262
1247
1255
0
-6.14(-0.49%)
Oct 01, 2010
1261
1266
1251
1261
0
+11.17(+0.89%)
Sep 30, 2010
1253
1258
1241
1250
0
-48.40(-3.73%)
Sep 29, 2010
1246
1304
1291
1298
0
+1.23(+0.09%)
Sep 28, 2010
1239
1301
1285
1297
0
+2.91(+0.22%)
Sep 27, 2010
1244
1300
1288
1294
0
+1.48(+0.11%)
Sep 24, 2010
1237
1298
1284
1293
0
+15.94(+1.25%)
Sep 23, 2010
1223
1285
1269
1277
0
-2.29(-0.18%)
Sep 22, 2010
1229
1288
1272
1279
0
+0.68(+0.05%)
Sep 21, 2010
1229
1286
1271
1278
0
-0.52(-0.04%)
Sep 20, 2010
1220
1284
1267
1279
0
+12.71(+1.00%)
Sep 17, 2010
1216
1274
1259
1266
0
-1.10(-0.09%)
Sep 15, 2010
1214
1272
1259
1267
0
-1.36(-0.11%)
Sep 14, 2010
1214
1274
1260
1269
0
+2.45(+0.19%)
Sep 13, 2010
1209
1270
1255
1266
0
+14.27(+1.14%)
Sep 10, 2010
1198
1255
1245
1252
0
+4.43(+0.36%)
Sep 09, 2010
1199
1253
1242
1247
0
+3.95(+0.32%)
Sep 08, 2010
1189
1249
1233
1243
0
+7.20(+0.58%)
Sep 07, 2010
1188
1244
1231
1236
0
+13.40(+1.10%)
Sep 06, 2010
1171
1230
1216
1223
0
-17.84(-1.44%)
Sep 03, 2010
1189
1247
1232
1241
0
+4.70(+0.38%)
Sep 02, 2010
1179
1240
1225
1236
0
+4.68(+0.38%)
Sep 01, 2010
1172
1236
1219
1231
0
+20.36(+1.68%)
Aug 31, 2010
1151
1218
1203
1211
0
+0.91(+0.08%)
Aug 30, 2010
1163
1219
1206
1210
0
-6.96(-0.57%)
Aug 27, 2010
1166
1220
1202
1217
0
+10.92(+0.91%)
Aug 26, 2010
1162
1219
1201
1206
0
-5.01(-0.41%)
Aug 25, 2010
1155
1216
1199
1211
0
-3.26(-0.27%)
Aug 24, 2010
1162
1221
1207
1214
0
-8.45(-0.69%)
Aug 23, 2010
1177
1233
1218
1223
0
-0.98(-0.08%)
Aug 20, 2010
1167
1227
1214
1224
0
-0.55(-0.04%)
Aug 19, 2010
1178
1236
1219
1224
0
-6.80(-0.55%)
Aug 18, 2010
1174
1236
1222
1231
0
+4.69(+0.38%)
Aug 17, 2010
1172
1232
1219
1226
0
+8.85(+0.73%)
Aug 16, 2010
1159
1222
1206
1218
0
+6.37(+0.53%)
Aug 13, 2010
1160
1217
1206
1211
0
+3.19(+0.26%)
Aug 12, 2010
1148
1213
1197
1208
0
+1.43(+0.12%)
Aug 11, 2010
1161
1217
1201
1207
0
-24.27(-1.97%)
Aug 10, 2010
1173
1235
1216
1231
0
-3.66(-0.30%)
Aug 09, 2010
1180
1238
1227
1235
0
+5.11(+0.42%)
Aug 06, 2010
1178
1233
1218
1229
0
+1.82(+0.15%)
Aug 05, 2010
1172
1232
1219
1228
0
-0.42(-0.03%)
Aug 04, 2010
1175
1233
1221
1228
0
+4.99(+0.41%)
Aug 03, 2010
1171
1228
1215
1223
0
-0.61(-0.05%)
Aug 02, 2010
1163
1227
1212
1224
0
+18.61(+1.54%)
Jul 30, 2010
1156
1209
1192
1205
0
+3.65(+0.30%)
Jul 29, 2010
1152
1207
1192
1201
0
+5.11(+0.43%)
Jul 28, 2010
1145
1202
1190
1196
0
-2.33(-0.19%)
Jul 27, 2010
1152
1206
1192
1199
0
-1.46(-0.12%)
Jul 26, 2010
1143
1202
1190
1200
0
+4.71(+0.39%)
Jul 23, 2010
1137
1198
1184
1195
0
+5.81(+0.49%)
Jul 22, 2010
1132
1195
1179
1190
0
+19.21(+1.64%)
Jul 21, 2010
1121
1182
1166
1170
0
-5.54(-0.47%)
Jul 20, 2010
1107
1178
1155
1176
0
+10.08(+0.86%)
Jul 19, 2010
1113
1171
1156
1166
0
+5.63(+0.49%)
Jul 16, 2010
1108
1171
1152
1160
0
-11.39(-0.97%)
Jul 15, 2010
1121
1175
1159
1172
0
+0.55(+0.05%)
Jul 14, 2010
1122
1178
1164
1171
0
-4.57(-0.39%)
Jul 13, 2010
1121
1181
1166
1176
0
+12.08(+1.04%)
Jul 12, 2010
1109
1169
1157
1163
0
-2.38(-0.20%)
Jul 09, 2010
1113
1168
1155
1166
0
+5.73(+0.49%)
Jul 08, 2010
1106
1164
1148
1160
0
+4.48(+0.39%)
Jul 07, 2010
1086
1157
1136
1156
0
+18.22(+1.60%)
Jul 06, 2010
1088
1150
1131
1137
0
+9.61(+0.85%)
Jul 02, 2010
1076
1135
1120
1128
0
+0.19(+0.02%)
Jul 01, 2010
1076
1134
1112
1128
0
-0.30(-0.03%)
Jun 30, 2010
1078
1141
1123
1128
0
+0.18(+0.02%)
Jun 29, 2010
1089
1143
1122
1128
0
-32.83(-2.83%)
Jun 25, 2010
1109
1164
1146
1161
0
+10.80(+0.94%)
Jun 24, 2010
1105
1159
1144
1150
0
-10.06(-0.87%)
Jun 23, 2010
1102
1165
1149
1160
0
+1.98(+0.17%)
Jun 22, 2010
1113
1171
1154
1158
0
-6.38(-0.55%)
Jun 21, 2010
1120
1180
1160
1164
0
+6.06(+0.52%)
Jun 18, 2010
1108
1163
1151
1158
0
+4.31(+0.37%)
Jun 17, 2010
1101
1160
1145
1154
0
+0.04(+0.00%)
Jun 16, 2010
1096
1159
1141
1154
0
+0.89(+0.08%)
Jun 15, 2010
1092
1156
1137
1153
0
+18.68(+1.65%)
Jun 14, 2010
1087
1147
1129
1134
0
+4.88(+0.43%)
Jun 11, 2010
1118
1132
1114
1129
0
+4.37(+0.39%)
Jun 10, 2010
1066
1128
1112
1125
0
+23.76(+2.16%)
Jun 09, 2010
1058
1117
1097
1101
0
-1.15(-0.10%)
Jun 08, 2010
1095
1106
1088
1102
0
+9.75(+0.89%)
Jun 07, 2010
1053
1110
1088
1093
0
-7.78(-0.71%)
Jun 04, 2010
1049
1117
1095
1100
0
-23.37(-2.08%)
Jun 03, 2010
1076
1133
1115
1124
0
-0.19(-0.02%)
Jun 02, 2010
1058
1127
1103
1124
0
+21.18(+1.92%)
Jun 01, 2010
1055
1121
1098
1103
0
-13.82(-1.24%)
May 28, 2010
1117
1117
1117
0
-3.63(-0.32%)
May 27, 2010
1055
1123
1100
1120
0
+35.46(+3.27%)
May 26, 2010
1043
1106
1080
1085
0
-1.25(-0.12%)
May 25, 2010
1019
1088
1058
1086
0
-10.65(-0.97%)
May 24, 2010
1045
1108
1089
1097
0
-0.18(-0.02%)
May 21, 2010
1063
1103
1058
1097
0
+15.94(+1.47%)
May 20, 2010
1027
1095
1072
1081
0
-38.14(-3.41%)
May 19, 2010
1072
1130
1102
1119
0
-12.35(-1.09%)
May 18, 2010
1099
1157
1127
1131
0
-13.63(-1.19%)
May 17, 2010
1101
1157
1128
1145
0
-9.41(-0.82%)
May 14, 2010
1105
1168
1143
1154
0
-19.13(-1.63%)
May 13, 2010
1128
1185
1169
1174
0
-5.54(-0.47%)
May 12, 2010
1121
1184
1166
1179
0
+12.73(+1.09%)
May 11, 2010
1170
1177
1161
1166
0
-1.91(-0.16%)
May 10, 2010
1115
1172
1159
1168
0
+46.34(+4.13%)
May 07, 2010
1115
1141
1097
1122
0
+27.03(+2.47%)
May 06, 2010
1118
1172
871.98
1095
0
-74.23(-6.35%)
May 05, 2010
1172
1184
1161
1169
0
-20.86(-1.75%)
May 04, 2010
1202
1213
1184
1190
0
-89.48(-6.99%)
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.