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
Networking & Communication Devices Sector
(CIX:
MSECTOR814
)
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 (%)
May 31, 2012
865.04
873.15
858.20
863.74
0
-2.81(-0.32%)
May 30, 2012
869.87
872.01
862.82
866.55
0
-11.00(-1.25%)
May 29, 2012
873.18
881.20
866.85
877.54
0
+14.08(+1.63%)
May 25, 2012
863.47
863.47
863.47
0
-0.86(-0.10%)
May 24, 2012
881.22
881.82
861.42
864.32
0
-16.60(-1.88%)
May 23, 2012
876.03
886.66
866.30
880.92
0
-4.98(-0.56%)
May 22, 2012
882.90
892.21
879.49
885.90
0
+2.73(+0.31%)
May 21, 2012
871.44
885.38
864.56
883.17
0
+13.15(+1.51%)
May 18, 2012
875.65
880.37
863.87
870.02
0
-1.38(-0.16%)
May 17, 2012
879.73
885.89
871.12
871.40
0
-8.18(-0.93%)
May 16, 2012
888.53
893.26
875.64
879.58
0
+4.35(+0.50%)
May 15, 2012
886.73
890.93
873.27
875.23
0
-7.65(-0.87%)
May 14, 2012
869.79
889.97
866.61
882.88
0
+6.73(+0.77%)
May 11, 2012
887.43
900.82
874.53
876.15
0
-14.48(-1.63%)
May 10, 2012
911.44
919.54
886.39
890.63
0
-96.04(-9.73%)
May 09, 2012
974.99
992.68
969.25
986.68
0
+3.51(+0.36%)
May 08, 2012
993.72
994.35
976.94
983.17
0
-19.53(-1.95%)
May 07, 2012
1002
1014
998.29
1003
0
-4.35(-0.43%)
May 04, 2012
1027
1028
1001
1007
0
-30.41(-2.93%)
May 03, 2012
1051
1052
1033
1037
0
-9.45(-0.90%)
May 02, 2012
1051
1054
1036
1047
0
-9.14(-0.87%)
May 01, 2012
1061
1067
1055
1056
0
-7.56(-0.71%)
Apr 30, 2012
1050
1066
1047
1064
0
+7.16(+0.68%)
Apr 27, 2012
1041
1061
1036
1056
0
+17.22(+1.66%)
Apr 26, 2012
1031
1043
1025
1039
0
+8.12(+0.79%)
Apr 25, 2012
1039
1045
1016
1031
0
+0.60(+0.06%)
Apr 24, 2012
1040
1055
1017
1031
0
-5.25(-0.51%)
Apr 23, 2012
1041
1043
1030
1036
0
-13.44(-1.28%)
Apr 20, 2012
1051
1058
1045
1049
0
-12.30(-1.16%)
Apr 19, 2012
1066
1083
1054
1062
0
-6.62(-0.62%)
Apr 18, 2012
1065
1075
1059
1068
0
-4.22(-0.39%)
Apr 17, 2012
1056
1077
1053
1072
0
+21.46(+2.04%)
Apr 16, 2012
1061
1066
1042
1051
0
-5.91(-0.56%)
Apr 13, 2012
1069
1070
1054
1057
0
-14.78(-1.38%)
Apr 12, 2012
1070
1083
1065
1072
0
+4.59(+0.43%)
Apr 11, 2012
1049
1069
1044
1067
0
+25.55(+2.45%)
Apr 10, 2012
1062
1072
1040
1041
0
-20.39(-1.92%)
Apr 09, 2012
1063
1072
1057
1062
0
-14.62(-1.36%)
Apr 05, 2012
1075
1085
1068
1076
0
-8.36(-0.77%)
Apr 04, 2012
1098
1105
1078
1085
0
-23.76(-2.14%)
Apr 03, 2012
1125
1130
1099
1109
0
-20.87(-1.85%)
Apr 02, 2012
1127
1136
1121
1129
0
+1.60(+0.14%)
Mar 30, 2012
1128
1131
1118
1128
0
+5.39(+0.48%)
Mar 29, 2012
1115
1133
1109
1122
0
+0.87(+0.08%)
Mar 28, 2012
1112
1126
1103
1122
0
+7.78(+0.70%)
Mar 27, 2012
1113
1123
1110
1114
0
+6.28(+0.57%)
Mar 26, 2012
1100
1110
1097
1108
0
+16.83(+1.54%)
Mar 23, 2012
1081
1095
1076
1091
0
+7.95(+0.73%)
Mar 22, 2012
1081
1093
1076
1083
0
-6.03(-0.55%)
Mar 21, 2012
1090
1097
1080
1089
0
-3.30(-0.30%)
Mar 20, 2012
1067
1097
1065
1092
0
+16.48(+1.53%)
Mar 19, 2012
1065
1083
1064
1076
0
+6.48(+0.61%)
Mar 16, 2012
1068
1071
1061
1069
0
+5.84(+0.55%)
Mar 15, 2012
1066
1077
1053
1063
0
-8.64(-0.81%)
Mar 14, 2012
1073
1084
1064
1072
0
-5.51(-0.51%)
Mar 13, 2012
1062
1078
1061
1077
0
+19.63(+1.86%)
Mar 12, 2012
1059
1062
1048
1058
0
-0.48(-0.05%)
Mar 09, 2012
1054
1065
1050
1058
0
+6.07(+0.58%)
Mar 08, 2012
1048
1059
1044
1052
0
+12.61(+1.21%)
Mar 07, 2012
1043
1047
1037
1040
0
-1.13(-0.11%)
Mar 06, 2012
1040
1046
1032
1041
0
-8.77(-0.84%)
Mar 05, 2012
1060
1061
1042
1049
0
-11.49(-1.08%)
Mar 02, 2012
1066
1071
1058
1061
0
-7.48(-0.70%)
Mar 01, 2012
1070
1075
1060
1068
0
-0.98(-0.09%)
Feb 29, 2012
1088
1090
1067
1069
0
-19.48(-1.79%)
Feb 28, 2012
1086
1091
1078
1089
0
+2.60(+0.24%)
Feb 27, 2012
1077
1092
1074
1086
0
+0.83(+0.08%)
Feb 24, 2012
1092
1097
1083
1085
0
-3.71(-0.34%)
Feb 23, 2012
1079
1092
1069
1089
0
+4.84(+0.45%)
Feb 22, 2012
1098
1103
1080
1084
0
-11.47(-1.05%)
Feb 21, 2012
1093
1105
1085
1096
0
+0.29(+0.03%)
Feb 17, 2012
1096
1096
1096
0
+4.50(+0.41%)
Feb 16, 2012
1080
1095
1074
1091
0
+13.92(+1.29%)
Feb 15, 2012
1081
1096
1068
1077
0
-0.37(-0.03%)
Feb 14, 2012
1068
1079
1064
1077
0
+2.98(+0.28%)
Feb 13, 2012
1076
1079
1066
1074
0
+5.17(+0.48%)
Feb 10, 2012
1065
1080
1060
1069
0
-7.38(-0.69%)
Feb 09, 2012
1086
1101
1068
1077
0
-19.27(-1.76%)
Feb 08, 2012
1086
1099
1078
1096
0
+10.85(+1.00%)
Feb 07, 2012
1078
1094
1072
1085
0
+1.96(+0.18%)
Feb 06, 2012
1073
1085
1065
1083
0
+7.33(+0.68%)
Feb 03, 2012
1067
1083
1063
1076
0
+19.18(+1.82%)
Feb 02, 2012
1058
1067
1055
1057
0
+0.02(+0.00%)
Feb 01, 2012
1055
1065
1048
1057
0
+11.67(+1.12%)
Jan 31, 2012
1048
1051
1035
1045
0
+3.33(+0.32%)
Jan 30, 2012
1036
1047
1027
1042
0
-3.59(-0.34%)
Jan 27, 2012
1038
1053
1026
1045
0
-22.77(-2.13%)
Jan 26, 2012
1077
1081
1060
1068
0
-0.65(-0.06%)
Jan 25, 2012
1069
1073
1050
1069
0
-0.32(-0.03%)
Jan 24, 2012
1062
1072
1051
1069
0
+2.95(+0.28%)
Jan 23, 2012
1070
1082
1053
1066
0
-7.07(-0.66%)
Jan 20, 2012
1069
1079
1060
1073
0
+1.12(+0.10%)
Jan 19, 2012
1064
1082
1058
1072
0
+20.02(+1.90%)
Jan 18, 2012
1037
1057
1034
1052
0
+18.36(+1.78%)
Jan 17, 2012
1031
1037
1024
1034
0
+11.53(+1.13%)
Jan 13, 2012
1022
1022
1022
0
-5.64(-0.55%)
Jan 12, 2012
1026
1031
1015
1028
0
+4.07(+0.40%)
Jan 11, 2012
1015
1028
1012
1024
0
+11.36(+1.12%)
Jan 10, 2012
1027
1039
1009
1012
0
-7.50(-0.74%)
Jan 09, 2012
1009
1029
1004
1020
0
+11.68(+1.16%)
Jan 06, 2012
1014
1017
1006
1008
0
-4.06(-0.40%)
Jan 05, 2012
1011
1018
998.30
1012
0
-2.96(-0.29%)
Jan 04, 2012
986.25
1017
978.33
1015
0
+46.14(+4.76%)
Dec 30, 2011
974.11
981.25
967.25
968.97
0
-9.00(-0.92%)
Dec 29, 2011
972.73
979.77
971.03
977.97
0
+5.06(+0.52%)
Dec 28, 2011
991.52
995.38
969.52
972.91
0
-21.87(-2.20%)
Dec 27, 2011
989.85
999.05
987.65
994.77
0
+4.88(+0.49%)
Dec 23, 2011
989.89
989.89
989.89
0
+33.08(+3.46%)
Dec 21, 2011
973.42
979.78
948.97
956.82
0
-25.66(-2.61%)
Dec 20, 2011
955.71
988.05
954.22
982.48
0
+42.99(+4.58%)
Dec 19, 2011
954.70
958.63
935.70
939.49
0
-13.47(-1.41%)
Dec 16, 2011
966.07
983.21
951.58
952.96
0
-5.35(-0.56%)
Dec 15, 2011
967.88
971.91
951.27
958.32
0
+0.89(+0.09%)
Dec 14, 2011
980.39
983.25
948.90
957.43
0
-24.39(-2.48%)
Dec 13, 2011
992.58
1007
974.72
981.82
0
-8.28(-0.84%)
Dec 12, 2011
993.70
999.00
974.86
990.10
0
-17.85(-1.77%)
Dec 09, 2011
994.02
1014
987.52
1008
0
+15.82(+1.59%)
Dec 08, 2011
1013
1023
985.87
992.13
0
-26.54(-2.61%)
Dec 07, 2011
1013
1028
997.07
1019
0
+5.75(+0.57%)
Dec 06, 2011
1019
1024
1011
1013
0
-6.51(-0.64%)
Dec 05, 2011
1019
1027
1010
1019
0
+16.14(+1.61%)
Dec 02, 2011
1009
1026
1001
1003
0
+0.04(+0.00%)
Dec 01, 2011
1008
1014
989.86
1003
0
-4.46(-0.44%)
Nov 30, 2011
982.87
1015
978.55
1008
0
+55.22(+5.80%)
Nov 29, 2011
970.41
977.71
950.63
952.49
0
-17.54(-1.81%)
Nov 28, 2011
964.72
975.29
959.96
970.03
0
+30.06(+3.20%)
Nov 25, 2011
929.40
957.33
926.45
939.97
0
+2.67(+0.28%)
Nov 23, 2011
937.30
937.30
937.30
0
-30.50(-3.15%)
Nov 22, 2011
968.48
981.19
956.04
967.80
0
-6.11(-0.63%)
Nov 21, 2011
981.13
990.06
960.13
973.91
0
-23.79(-2.38%)
Nov 18, 2011
1003
1011
987.12
997.70
0
-4.08(-0.41%)
Nov 17, 2011
1025
1026
987.99
1002
0
-23.05(-2.25%)
Nov 16, 2011
1034
1046
1023
1025
0
-18.91(-1.81%)
Nov 15, 2011
1029
1049
1026
1044
0
+9.18(+0.89%)
Nov 14, 2011
1035
1046
1029
1035
0
-4.53(-0.44%)
Nov 11, 2011
1025
1047
1022
1039
0
+24.71(+2.44%)
Nov 10, 2011
1018
1033
1002
1014
0
+49.39(+5.12%)
Nov 09, 2011
987.76
989.61
956.39
964.99
0
-41.10(-4.08%)
Nov 08, 2011
995.68
1008
984.59
1006
0
+18.28(+1.85%)
Nov 07, 2011
988.67
1001
974.16
987.80
0
-2.74(-0.28%)
Nov 04, 2011
990.29
994.81
973.84
990.54
0
-7.88(-0.79%)
Nov 03, 2011
987.56
1000
970.37
998.41
0
+19.23(+1.96%)
Nov 02, 2011
973.10
985.24
961.66
979.19
0
+16.41(+1.70%)
Nov 01, 2011
985.27
987.53
956.17
962.78
0
-51.59(-5.09%)
Oct 31, 2011
1008
1020
998.80
1014
0
-5.40(-0.53%)
Oct 28, 2011
1005
1023
999.90
1020
0
+7.80(+0.77%)
Oct 27, 2011
991.87
1024
986.27
1012
0
+46.47(+4.81%)
Oct 26, 2011
972.75
980.59
944.34
965.50
0
+3.18(+0.33%)
Oct 25, 2011
957.76
973.20
951.73
962.31
0
+4.00(+0.42%)
Oct 24, 2011
942.61
965.50
936.77
958.32
0
+16.54(+1.76%)
Oct 21, 2011
939.37
953.83
929.55
941.77
0
+11.40(+1.23%)
Oct 20, 2011
929.23
935.71
907.13
930.37
0
+5.49(+0.59%)
Oct 19, 2011
945.12
952.86
918.90
924.88
0
-23.08(-2.43%)
Oct 18, 2011
926.94
958.52
913.81
947.96
0
+21.29(+2.30%)
Oct 17, 2011
940.73
945.74
918.60
926.67
0
-24.02(-2.53%)
Oct 14, 2011
947.73
957.20
935.47
950.69
0
+13.95(+1.49%)
Oct 13, 2011
922.12
937.83
921.17
936.74
0
+9.99(+1.08%)
Oct 12, 2011
922.77
937.15
914.29
926.75
0
+12.49(+1.37%)
Oct 11, 2011
913.22
922.86
905.02
914.26
0
-3.06(-0.33%)
Oct 10, 2011
907.68
921.45
903.45
917.32
0
+23.77(+2.66%)
Oct 07, 2011
901.44
912.05
885.23
893.55
0
-6.96(-0.77%)
Oct 06, 2011
890.02
901.35
869.13
900.51
0
+30.62(+3.52%)
Oct 05, 2011
834.67
889.06
830.45
869.90
0
+33.96(+4.06%)
Oct 04, 2011
800.18
838.85
798.21
835.93
0
+21.80(+2.68%)
Oct 03, 2011
820.28
832.04
812.76
814.13
0
-16.21(-1.95%)
Sep 30, 2011
841.41
849.08
828.77
830.34
0
-22.38(-2.62%)
Sep 29, 2011
867.87
876.07
834.76
852.72
0
-1.52(-0.18%)
Sep 28, 2011
875.88
884.97
852.28
854.24
0
-17.42(-2.00%)
Sep 27, 2011
875.19
889.05
863.26
871.66
0
+6.74(+0.78%)
Sep 26, 2011
847.63
866.92
837.96
864.93
0
+20.59(+2.44%)
Sep 23, 2011
823.01
856.96
820.06
844.34
0
+12.48(+1.50%)
Sep 22, 2011
839.15
851.27
811.95
831.86
0
-28.03(-3.26%)
Sep 21, 2011
894.79
901.16
859.22
859.89
0
-34.05(-3.81%)
Sep 20, 2011
893.31
905.38
883.09
893.94
0
-0.99(-0.11%)
Sep 19, 2011
892.14
899.50
876.56
894.93
0
-6.75(-0.75%)
Sep 16, 2011
909.59
915.93
895.02
901.68
0
-5.08(-0.56%)
Sep 15, 2011
903.82
915.13
889.15
906.76
0
+11.68(+1.31%)
Sep 14, 2011
897.26
913.34
889.64
895.08
0
+1.51(+0.17%)
Sep 13, 2011
881.35
903.55
871.85
893.58
0
+12.15(+1.38%)
Sep 12, 2011
850.96
882.16
849.72
881.42
0
+14.18(+1.63%)
Sep 09, 2011
883.02
887.85
859.25
867.24
0
-24.30(-2.73%)
Sep 08, 2011
872.64
903.96
868.15
891.55
0
+17.85(+2.04%)
Sep 07, 2011
846.68
876.30
845.47
873.70
0
+36.88(+4.41%)
Sep 06, 2011
826.15
837.71
819.61
836.81
0
-7.32(-0.87%)
Sep 02, 2011
844.13
844.13
844.13
0
-25.43(-2.92%)
Sep 01, 2011
863.57
883.60
858.86
869.55
0
+7.16(+0.83%)
Aug 31, 2011
871.71
882.61
855.10
862.40
0
-2.66(-0.31%)
Aug 30, 2011
864.84
873.57
850.20
865.05
0
-4.44(-0.51%)
Aug 29, 2011
853.91
871.10
848.01
869.50
0
+26.31(+3.12%)
Aug 26, 2011
826.01
854.20
821.06
843.18
0
+16.18(+1.96%)
Aug 25, 2011
851.70
853.42
823.54
827.00
0
-21.45(-2.53%)
Aug 24, 2011
843.62
855.12
830.02
848.45
0
+0.49(+0.06%)
Aug 23, 2011
821.51
848.05
820.10
847.96
0
+27.92(+3.40%)
Aug 22, 2011
833.74
842.18
816.38
820.04
0
-3.50(-0.43%)
Aug 19, 2011
816.52
845.93
814.27
823.54
0
+2.21(+0.27%)
Aug 18, 2011
846.92
850.80
814.17
821.33
0
-52.35(-5.99%)
Aug 17, 2011
882.15
888.39
862.92
873.67
0
-9.64(-1.09%)
Aug 16, 2011
879.12
889.26
867.37
883.31
0
-4.61(-0.52%)
Aug 15, 2011
882.04
890.75
873.28
887.92
0
+5.55(+0.63%)
Aug 12, 2011
880.90
893.86
863.03
882.38
0
+4.00(+0.46%)
Aug 11, 2011
849.24
896.01
843.97
878.38
0
+109.79(+14.28%)
Aug 10, 2011
780.39
798.33
766.34
768.59
0
-21.40(-2.71%)
Aug 09, 2011
781.60
794.95
745.22
789.99
0
+13.45(+1.73%)
Aug 08, 2011
803.52
818.75
775.53
776.53
0
-59.74(-7.14%)
Aug 05, 2011
839.21
858.34
805.71
836.27
0
+4.16(+0.50%)
Aug 04, 2011
859.09
864.11
830.71
832.11
0
-40.20(-4.61%)
Aug 03, 2011
866.52
875.37
849.22
872.31
0
+7.02(+0.81%)
Aug 02, 2011
874.07
888.26
864.64
865.29
0
-20.32(-2.29%)
Aug 01, 2011
899.86
909.55
870.53
885.61
0
-7.73(-0.87%)
Jul 29, 2011
889.64
904.51
883.04
893.34
0
-4.31(-0.48%)
Jul 28, 2011
899.68
916.75
888.20
897.64
0
+10.57(+1.19%)
Jul 27, 2011
901.29
907.54
879.64
887.08
0
-58.84(-6.22%)
Jul 26, 2011
943.03
956.06
939.32
945.91
0
+2.34(+0.25%)
Jul 25, 2011
948.09
952.37
937.23
943.58
0
-12.30(-1.29%)
Jul 22, 2011
951.14
960.16
940.68
955.88
0
+10.43(+1.10%)
Jul 21, 2011
923.54
954.40
919.62
945.45
0
+19.89(+2.15%)
Jul 20, 2011
917.48
935.40
911.41
925.56
0
-6.84(-0.73%)
Jul 19, 2011
920.04
935.27
913.14
932.41
0
+20.69(+2.27%)
Jul 18, 2011
916.77
921.55
902.47
911.71
0
-11.29(-1.22%)
Jul 15, 2011
919.44
928.58
913.40
923.00
0
+9.55(+1.05%)
Jul 14, 2011
924.59
934.23
909.90
913.45
0
-10.78(-1.17%)
Jul 13, 2011
932.48
941.50
919.07
924.23
0
-2.17(-0.23%)
Jul 12, 2011
918.97
946.48
915.82
926.40
0
+6.89(+0.75%)
Jul 11, 2011
926.50
933.59
913.43
919.51
0
-19.09(-2.03%)
Jul 08, 2011
938.90
947.74
925.75
938.60
0
-10.79(-1.14%)
Jul 07, 2011
932.77
955.61
930.21
949.38
0
+23.05(+2.49%)
Jul 06, 2011
928.57
933.32
918.30
926.33
0
-5.42(-0.58%)
Jul 05, 2011
941.98
945.85
923.71
931.75
0
-9.90(-1.05%)
Jul 01, 2011
941.64
941.64
941.64
0
+14.56(+1.57%)
Jun 30, 2011
911.91
930.41
909.89
927.09
0
+16.78(+1.84%)
Jun 29, 2011
902.99
916.13
895.84
910.31
0
+12.51(+1.39%)
Jun 28, 2011
895.42
901.48
887.99
897.80
0
+5.11(+0.57%)
Jun 27, 2011
885.62
898.38
880.19
892.69
0
+9.74(+1.10%)
Jun 24, 2011
909.77
913.77
881.45
882.95
0
-27.07(-2.97%)
Jun 23, 2011
887.73
911.56
881.69
910.01
0
+11.57(+1.29%)
Jun 22, 2011
906.73
916.40
896.65
898.44
0
-10.75(-1.18%)
Jun 21, 2011
890.13
913.27
887.02
909.20
0
+23.41(+2.64%)
Jun 20, 2011
885.61
888.76
875.13
885.78
0
+8.30(+0.95%)
Jun 17, 2011
890.73
892.40
872.84
877.48
0
-4.98(-0.56%)
Jun 16, 2011
873.18
891.07
868.97
882.46
0
+9.79(+1.12%)
Jun 15, 2011
882.94
886.97
868.74
872.67
0
-18.21(-2.04%)
Jun 14, 2011
887.96
899.29
877.33
890.88
0
+5.12(+0.58%)
Jun 13, 2011
894.95
903.16
883.99
885.76
0
-7.69(-0.86%)
Jun 10, 2011
907.81
912.19
887.01
893.45
0
-15.26(-1.68%)
Jun 09, 2011
910.68
919.82
904.84
908.72
0
-0.17(-0.02%)
Jun 08, 2011
913.51
924.74
900.79
908.88
0
-13.58(-1.47%)
Jun 07, 2011
944.81
949.49
915.23
922.46
0
-16.38(-1.74%)
Jun 06, 2011
948.30
954.05
931.84
938.84
0
-6.82(-0.72%)
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.