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
Consumer Goods Sector
(CIX:
MSECTOR3
)
1,404.77
-0.37 (-0.03%)
Last Price
Updated: 4:00 PM EDT, May 1, 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 (%)
Sep 28, 2012
1586
1600
1570
1587
0
-9.72(-0.61%)
Sep 27, 2012
1587
1608
1572
1597
0
+17.42(+1.10%)
Sep 26, 2012
1580
1598
1563
1580
0
-5.81(-0.37%)
Sep 25, 2012
1611
1622
1582
1586
0
-22.54(-1.40%)
Sep 24, 2012
1606
1621
1593
1608
0
-5.28(-0.33%)
Sep 21, 2012
1623
1638
1604
1613
0
-1.58(-0.10%)
Sep 20, 2012
1610
1629
1596
1615
0
-8.36(-0.52%)
Sep 19, 2012
1617
1636
1605
1623
0
+7.82(+0.48%)
Sep 18, 2012
1619
1633
1600
1615
0
-6.98(-0.43%)
Sep 17, 2012
1628
1641
1610
1622
0
-12.29(-0.75%)
Sep 14, 2012
1615
1652
1603
1635
0
+23.04(+1.43%)
Sep 13, 2012
1591
1623
1578
1612
0
+19.19(+1.21%)
Sep 12, 2012
1590
1608
1578
1592
0
+1.99(+0.13%)
Sep 11, 2012
1584
1602
1574
1591
0
+4.41(+0.28%)
Sep 10, 2012
1584
1603
1575
1586
0
-4.67(-0.29%)
Sep 07, 2012
1584
1606
1572
1591
0
+6.80(+0.43%)
Sep 06, 2012
1558
1593
1554
1584
0
+33.20(+2.14%)
Sep 05, 2012
1550
1564
1536
1551
0
-2.25(-0.14%)
Sep 04, 2012
1548
1566
1531
1553
0
+3.16(+0.20%)
Sep 03, 2012
172.44
1553
1549
1550
0
+0.02(+0.00%)
Aug 31, 2012
1555
1566
1537
1550
0
+5.44(+0.35%)
Aug 30, 2012
1548
1560
1535
1544
0
-42.75(-2.69%)
Aug 29, 2012
1583
1598
1574
1587
0
+36.41(+2.35%)
Aug 27, 2012
1555
1566
1542
1551
0
-2.01(-0.13%)
Aug 24, 2012
1538
1562
1533
1553
0
+7.27(+0.47%)
Aug 23, 2012
1552
1562
1535
1545
0
-10.90(-0.70%)
Aug 22, 2012
1556
1570
1542
1556
0
-3.71(-0.24%)
Aug 21, 2012
1559
1580
1549
1560
0
+0.18(+0.01%)
Aug 20, 2012
1565
1574
1546
1560
0
-9.33(-0.59%)
Aug 17, 2012
1558
1578
1549
1569
0
+10.80(+0.69%)
Aug 16, 2012
1541
1567
1533
1558
0
+17.47(+1.13%)
Aug 15, 2012
1531
1550
1523
1541
0
+2.49(+0.16%)
Aug 14, 2012
1546
1559
1528
1538
0
-24.46(-1.56%)
Aug 13, 2012
1561
1574
1546
1563
0
-3.55(-0.23%)
Aug 11, 2012
1559
1575
1547
1566
0
+0.00(+0.00%)
Aug 10, 2012
1559
1575
1547
1566
0
+1.64(+0.10%)
Aug 09, 2012
1563
1581
1550
1565
0
-9.93(-0.63%)
Aug 08, 2012
1569
1589
1555
1575
0
-1.11(-0.07%)
Aug 07, 2012
1560
1594
1550
1576
0
+35.12(+2.28%)
Aug 06, 2012
1535
1558
1525
1541
0
+5.28(+0.34%)
Aug 03, 2012
1519
1551
1514
1535
0
+34.74(+2.31%)
Aug 02, 2012
1505
1527
1480
1501
0
-14.82(-0.98%)
Aug 01, 2012
1538
1551
1503
1516
0
-16.80(-1.10%)
Jul 31, 2012
1539
1556
1521
1532
0
-7.68(-0.50%)
Jul 30, 2012
1542
1560
1523
1540
0
-6.55(-0.42%)
Jul 27, 2012
1515
1558
1510
1547
0
+38.14(+2.53%)
Jul 26, 2012
1500
1524
1485
1508
0
+31.66(+2.14%)
Jul 25, 2012
1484
1500
1464
1477
0
-3.21(-0.22%)
Jul 24, 2012
1498
1512
1466
1480
0
-19.49(-1.30%)
Jul 23, 2012
1490
1513
1474
1500
0
-15.88(-1.05%)
Jul 20, 2012
1525
1538
1505
1515
0
-22.40(-1.46%)
Jul 19, 2012
1525
1554
1514
1538
0
+10.18(+0.67%)
Jul 18, 2012
1509
1540
1502
1528
0
+13.84(+0.91%)
Jul 17, 2012
1508
1529
1493
1514
0
+8.76(+0.58%)
Jul 16, 2012
1514
1525
1494
1505
0
-13.84(-0.91%)
Jul 14, 2012
1496
1530
1492
1519
0
+0.00(+0.00%)
Jul 13, 2012
1496
1530
1492
1519
0
+21.74(+1.45%)
Jul 12, 2012
1489
1510
1472
1497
0
-7.27(-0.48%)
Jul 11, 2012
1515
1524
1489
1504
0
-9.92(-0.66%)
Jul 10, 2012
1528
1545
1503
1514
0
-12.21(-0.80%)
Jul 09, 2012
1533
1543
1513
1526
0
-10.79(-0.70%)
Jul 06, 2012
1539
1552
1523
1537
0
-17.07(-1.10%)
Jul 05, 2012
1545
1569
1535
1554
0
-1.79(-0.12%)
Jul 04, 2012
402.83
1560
1550
1556
0
-0.01(-0.00%)
Jul 03, 2012
1544
1566
1532
1556
0
+2.47(+0.16%)
Jul 02, 2012
1508
1568
1531
1554
0
+3.82(+0.25%)
Jun 30, 2012
1491
1561
1520
1550
0
-1.08(-0.07%)
Jun 29, 2012
1491
1561
1520
1551
0
+41.39(+2.74%)
Jun 28, 2012
1462
1521
1482
1510
0
+0.47(+0.03%)
Jun 27, 2012
1466
1525
1494
1509
0
+2.57(+0.17%)
Jun 26, 2012
1467
1522
1488
1507
0
+2.63(+0.17%)
Jun 25, 2012
1511
1525
1492
1504
0
-27.01(-1.76%)
Jun 22, 2012
1525
1543
1514
1531
0
+10.65(+0.70%)
Jun 21, 2012
1554
1563
1514
1520
0
-31.27(-2.02%)
Jun 20, 2012
1549
1566
1533
1552
0
+0.08(+0.01%)
Jun 19, 2012
1538
1567
1531
1551
0
+19.71(+1.29%)
Jun 18, 2012
1523
1544
1512
1532
0
+0.31(+0.02%)
Jun 15, 2012
1516
1541
1508
1531
0
+16.40(+1.08%)
Jun 14, 2012
1506
1530
1493
1515
0
+11.94(+0.79%)
Jun 13, 2012
1513
1532
1493
1503
0
-19.37(-1.27%)
Jun 12, 2012
1511
1532
1496
1522
0
+16.43(+1.09%)
Jun 11, 2012
1543
1552
1502
1506
0
-25.33(-1.65%)
Jun 08, 2012
1505
1537
1497
1531
0
+16.44(+1.09%)
Jun 07, 2012
1527
1545
1505
1515
0
-3.35(-0.22%)
Jun 06, 2012
1493
1526
1488
1518
0
+26.65(+1.79%)
Jun 05, 2012
1472
1500
1466
1492
0
+10.94(+0.74%)
Jun 04, 2012
1485
1498
1459
1481
0
-3.57(-0.24%)
Jun 02, 2012
1505
1518
1474
1484
0
+0.00(+0.00%)
Jun 01, 2012
1502
1518
1474
1484
0
-48.76(-3.18%)
May 31, 2012
1537
1548
1512
1533
0
-3.22(-0.21%)
May 30, 2012
1546
1555
1525
1536
0
-24.99(-1.60%)
May 29, 2012
1550
1571
1540
1561
0
+20.62(+1.34%)
May 28, 2012
454.60
1545
1536
1541
0
+0.02(+0.00%)
May 25, 2012
1538
1555
1526
1541
0
+0.90(+0.06%)
May 24, 2012
1537
1555
1520
1540
0
+2.78(+0.18%)
May 23, 2012
1523
1546
1505
1537
0
+1.52(+0.10%)
May 22, 2012
1533
1556
1521
1535
0
+2.66(+0.17%)
May 21, 2012
1507
1539
1498
1533
0
+23.77(+1.58%)
May 18, 2012
1517
1538
1499
1509
0
-9.91(-0.65%)
May 17, 2012
1551
1559
1513
1519
0
-32.72(-2.11%)
May 16, 2012
1564
1582
1542
1552
0
-8.09(-0.52%)
May 15, 2012
1567
1588
1547
1560
0
-14.06(-0.89%)
May 14, 2012
1573
1593
1559
1574
0
-17.17(-1.08%)
May 11, 2012
1583
1610
1574
1591
0
-2.93(-0.18%)
May 10, 2012
1600
1618
1580
1594
0
+6.59(+0.42%)
May 09, 2012
1574
1605
1564
1587
0
-4.13(-0.26%)
May 08, 2012
1605
1622
1559
1591
0
-62.89(-3.80%)
May 07, 2012
1652
1674
1637
1654
0
-5.04(-0.30%)
May 04, 2012
1675
1690
1648
1659
0
-29.72(-1.76%)
May 03, 2012
1702
1718
1679
1689
0
-18.54(-1.09%)
May 02, 2012
1688
1718
1676
1708
0
+10.56(+0.62%)
May 01, 2012
1686
1723
1674
1697
0
+9.04(+0.54%)
Apr 30, 2012
1697
1708
1675
1688
0
-16.20(-0.95%)
Apr 27, 2012
1700
1721
1682
1704
0
+3.52(+0.21%)
Apr 26, 2012
1686
1714
1673
1701
0
+10.59(+0.63%)
Apr 25, 2012
1678
1702
1666
1690
0
+25.80(+1.55%)
Apr 24, 2012
1661
1683
1643
1664
0
+6.92(+0.42%)
Apr 23, 2012
1659
1671
1636
1657
0
-22.53(-1.34%)
Apr 20, 2012
1681
1703
1665
1680
0
+2.29(+0.14%)
Apr 19, 2012
1690
1706
1664
1678
0
-13.72(-0.81%)
Apr 18, 2012
1679
1703
1670
1691
0
+2.42(+0.14%)
Apr 17, 2012
1676
1701
1667
1689
0
+22.07(+1.32%)
Apr 16, 2012
1673
1689
1650
1667
0
-2.68(-0.16%)
Apr 13, 2012
1676
1690
1658
1669
0
-13.98(-0.83%)
Apr 12, 2012
1664
1694
1658
1683
0
+20.10(+1.21%)
Apr 11, 2012
1663
1680
1648
1663
0
+16.45(+1.00%)
Apr 10, 2012
1682
1689
1639
1647
0
-39.40(-2.34%)
Apr 09, 2012
1682
1699
1668
1686
0
-22.01(-1.29%)
Apr 05, 2012
1693
1721
1687
1708
0
+3.96(+0.23%)
Apr 04, 2012
1706
1720
1689
1704
0
-23.01(-1.33%)
Apr 03, 2012
1728
1748
1712
1727
0
-6.50(-0.37%)
Apr 02, 2012
1710
1744
1703
1734
0
+20.54(+1.20%)
Mar 30, 2012
1723
1734
1701
1713
0
+0.34(+0.02%)
Mar 29, 2012
1703
1722
1687
1713
0
+0.22(+0.01%)
Mar 28, 2012
1721
1732
1695
1713
0
-13.24(-0.77%)
Mar 27, 2012
1733
1746
1720
1726
0
-6.62(-0.38%)
Mar 26, 2012
1715
1740
1708
1733
0
+29.89(+1.76%)
Mar 23, 2012
1691
1711
1674
1703
0
+5.24(+0.31%)
Mar 22, 2012
1690
1709
1676
1697
0
-6.26(-0.37%)
Mar 21, 2012
1702
1719
1692
1704
0
+1.85(+0.11%)
Mar 20, 2012
1697
1713
1686
1702
0
-7.80(-0.46%)
Mar 19, 2012
1697
1723
1687
1710
0
+9.64(+0.57%)
Mar 16, 2012
1709
1720
1689
1700
0
-8.53(-0.50%)
Mar 15, 2012
1702
1718
1687
1709
0
+8.24(+0.48%)
Mar 14, 2012
1705
1722
1689
1700
0
-10.03(-0.59%)
Mar 13, 2012
1688
1714
1677
1710
0
+29.46(+1.75%)
Mar 12, 2012
1681
1696
1666
1681
0
-1.08(-0.06%)
Mar 09, 2012
1665
1693
1658
1682
0
+16.22(+0.97%)
Mar 08, 2012
1651
1679
1642
1666
0
+23.70(+1.44%)
Mar 07, 2012
1630
1652
1620
1642
0
+12.54(+0.77%)
Mar 06, 2012
1640
1657
1617
1630
0
-35.04(-2.11%)
Mar 05, 2012
1657
1680
1648
1665
0
-4.73(-0.28%)
Mar 02, 2012
1669
1691
1654
1669
0
-10.94(-0.65%)
Mar 01, 2012
1671
1696
1659
1680
0
+15.44(+0.93%)
Feb 29, 2012
1666
1693
1654
1665
0
-9.53(-0.57%)
Feb 28, 2012
1666
1690
1657
1674
0
+1.77(+0.11%)
Feb 27, 2012
1651
1686
1644
1673
0
+1.49(+0.09%)
Feb 24, 2012
1668
1687
1654
1671
0
+5.08(+0.30%)
Feb 23, 2012
1644
1677
1636
1666
0
+15.95(+0.97%)
Feb 22, 2012
1654
1668
1636
1650
0
-7.37(-0.44%)
Feb 21, 2012
1659
1682
1645
1657
0
-5.46(-0.33%)
Feb 20, 2012
264.39
1666
1661
1663
0
+0.16(+0.01%)
Feb 17, 2012
1657
1679
1649
1663
0
+2.79(+0.17%)
Feb 16, 2012
1629
1670
1629
1660
0
+25.20(+1.54%)
Feb 15, 2012
1637
1662
1623
1635
0
-7.60(-0.46%)
Feb 14, 2012
1608
1652
1601
1642
0
+15.61(+0.96%)
Feb 13, 2012
1613
1640
1607
1627
0
+19.05(+1.18%)
Feb 10, 2012
1603
1621
1591
1608
0
-16.15(-0.99%)
Feb 09, 2012
17245
1635
1603
1624
0
+6.90(+0.43%)
Feb 08, 2012
1615
1634
1601
1617
0
+3.70(+0.23%)
Feb 07, 2012
1605
1627
1592
1613
0
+1.90(+0.12%)
Feb 06, 2012
1603
1623
1593
1611
0
+0.13(+0.01%)
Feb 03, 2012
1595
1626
1588
1611
0
+29.66(+1.88%)
Feb 02, 2012
1579
1597
1567
1582
0
+3.19(+0.20%)
Feb 01, 2012
1568
1595
1558
1578
0
+22.94(+1.47%)
Jan 31, 2012
1566
1579
1540
1555
0
-2.53(-0.16%)
Jan 30, 2012
1554
1570
1539
1558
0
-9.71(-0.62%)
Jan 27, 2012
1560
1580
1548
1568
0
+0.99(+0.06%)
Jan 26, 2012
1571
1590
1553
1567
0
-2.26(-0.14%)
Jan 25, 2012
1547
1579
1533
1569
0
+20.35(+1.31%)
Jan 24, 2012
1526
1557
1520
1549
0
+13.11(+0.85%)
Jan 23, 2012
1533
1553
1521
1535
0
-3.17(-0.21%)
Jan 20, 2012
1536
1552
1522
1539
0
-0.75(-0.05%)
Jan 19, 2012
1533
1553
1518
1539
0
+6.60(+0.43%)
Jan 18, 2012
1505
1539
1498
1533
0
+25.10(+1.66%)
Jan 17, 2012
1517
1532
1499
1508
0
+1.95(+0.13%)
Jan 16, 2012
450.48
1510
1499
1506
0
+0.05(+0.00%)
Jan 13, 2012
1499
1520
1487
1506
0
-6.33(-0.42%)
Jan 12, 2012
1496
1523
1484
1512
0
+14.30(+0.95%)
Jan 11, 2012
1492
1510
1481
1498
0
-4.08(-0.27%)
Jan 10, 2012
1495
1517
1483
1502
0
+15.53(+1.04%)
Jan 09, 2012
1482
1500
1472
1486
0
+5.92(+0.40%)
Jan 06, 2012
1482
1499
1466
1480
0
-6.36(-0.43%)
Jan 05, 2012
1467
1496
1453
1487
0
+8.49(+0.57%)
Jan 04, 2012
1468
1490
1459
1478
0
+18.02(+1.23%)
Dec 30, 2011
1466
1477
1454
1460
0
-8.69(-0.59%)
Dec 29, 2011
1454
1476
1448
1469
0
+17.37(+1.20%)
Dec 28, 2011
1475
1481
1447
1452
0
-25.10(-1.70%)
Dec 27, 2011
1473
1489
1462
1477
0
-1.14(-0.08%)
Dec 23, 2011
216.73
1479
1472
1478
0
+21.00(+1.44%)
Dec 21, 2011
1445
1464
1428
1457
0
+11.34(+0.78%)
Dec 20, 2011
1429
1456
1421
1445
0
+38.59(+2.74%)
Dec 19, 2011
1431
1446
1402
1407
0
-18.55(-1.30%)
Dec 16, 2011
1433
1451
1412
1425
0
-0.09(-0.01%)
Dec 15, 2011
1428
1442
1409
1425
0
+10.59(+0.75%)
Dec 14, 2011
1422
1438
1403
1415
0
-17.11(-1.19%)
Dec 13, 2011
1467
1482
1423
1432
0
-28.04(-1.92%)
Dec 12, 2011
1464
1474
1440
1460
0
-20.27(-1.37%)
Dec 09, 2011
1450
1490
1447
1480
0
+32.76(+2.26%)
Dec 08, 2011
1467
1481
1441
1448
0
-30.82(-2.08%)
Dec 07, 2011
1467
1489
1452
1478
0
+2.37(+0.16%)
Dec 06, 2011
1478
1492
1460
1476
0
-5.42(-0.37%)
Dec 05, 2011
1485
1503
1466
1481
0
+14.21(+0.97%)
Dec 02, 2011
1476
1493
1457
1467
0
+3.36(+0.23%)
Dec 01, 2011
1465
1491
1450
1464
0
-11.09(-0.75%)
Nov 30, 2011
1461
1488
1446
1475
0
+57.06(+4.02%)
Nov 29, 2011
1413
1434
1401
1418
0
+2.40(+0.17%)
Nov 28, 2011
1406
1431
1392
1415
0
+50.89(+3.73%)
Nov 25, 2011
1366
1391
1358
1365
0
-6.61(-0.48%)
Nov 24, 2011
449.12
1377
1367
1371
0
+0.17(+0.01%)
Nov 23, 2011
1388
1397
1362
1371
0
-30.19(-2.15%)
Nov 22, 2011
1400
1421
1388
1401
0
-2.54(-0.18%)
Nov 21, 2011
1410
1424
1385
1404
0
-32.84(-2.29%)
Nov 18, 2011
1445
1458
1423
1437
0
-2.38(-0.17%)
Nov 17, 2011
1455
1474
1425
1439
0
-20.41(-1.40%)
Nov 16, 2011
1466
1495
1451
1459
0
-23.10(-1.56%)
Nov 15, 2011
1465
1493
1454
1482
0
+9.52(+0.65%)
Nov 14, 2011
1479
1494
1460
1473
0
-16.45(-1.10%)
Nov 11, 2011
1470
1500
1466
1489
0
+32.31(+2.22%)
Nov 10, 2011
1463
1479
1438
1457
0
+9.26(+0.64%)
Nov 09, 2011
1465
1482
1437
1448
0
-55.58(-3.70%)
Nov 08, 2011
1491
1512
1467
1503
0
+10.81(+0.72%)
Nov 07, 2011
1490
1507
1464
1493
0
+48.28(+3.34%)
Nov 04, 2011
1434
1458
1421
1444
0
-11.31(-0.78%)
Nov 03, 2011
1434
1465
1414
1456
0
+19.76(+1.38%)
Nov 02, 2011
1421
1450
1411
1436
0
+38.07(+2.72%)
Nov 01, 2011
1388
1427
1378
1398
0
-95.44(-6.39%)
Oct 31, 2011
1506
1530
1485
1493
0
-38.26(-2.50%)
Oct 28, 2011
1520
1552
1503
1531
0
-0.11(-0.01%)
Oct 27, 2011
1516
1557
1492
1532
0
+51.16(+3.46%)
Oct 26, 2011
1475
1497
1447
1480
0
+18.09(+1.24%)
Oct 25, 2011
1479
1497
1448
1462
0
-29.29(-1.96%)
Oct 24, 2011
1456
1502
1451
1492
0
+33.63(+2.31%)
Oct 21, 2011
1445
1470
1430
1458
0
+31.55(+2.21%)
Oct 20, 2011
1424
1440
1397
1426
0
+3.79(+0.27%)
Oct 19, 2011
1436
1457
1413
1423
0
-16.06(-1.12%)
Oct 18, 2011
1414
1454
1390
1439
0
+16.00(+1.12%)
Oct 17, 2011
1442
1458
1415
1423
0
-32.09(-2.21%)
Oct 14, 2011
1448
1464
1428
1455
0
+22.71(+1.59%)
Oct 13, 2011
1424
1444
1407
1432
0
-3.24(-0.23%)
Oct 12, 2011
1425
1457
1416
1435
0
+20.26(+1.43%)
Oct 11, 2011
1395
1427
1386
1415
0
+9.96(+0.71%)
Oct 10, 2011
1358
1412
1374
1405
0
+45.32(+3.33%)
Oct 07, 2011
1358
1396
1346
1360
0
-17.02(-1.24%)
Oct 06, 2011
1336
1383
1350
1377
0
+29.56(+2.19%)
Oct 05, 2011
1322
1357
1305
1347
0
+21.71(+1.64%)
Oct 04, 2011
1261
1330
1242
1326
0
+49.12(+3.85%)
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.