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 (%)
Apr 29, 2011
1626
1674
1640
1658
0
+2.78(+0.17%)
Apr 28, 2011
1620
1670
1633
1655
0
-0.47(-0.03%)
Apr 27, 2011
1620
1666
1630
1656
0
+9.79(+0.59%)
Apr 26, 2011
1607
1659
1625
1646
0
+11.46(+0.70%)
Apr 25, 2011
1603
1647
1619
1634
0
+1452.17(+796.67%)
Apr 21, 2011
182.38
183.14
180.24
182.28
0
-1443.94(-88.79%)
Apr 20, 2011
1591
1641
1607
1626
0
+28.88(+1.81%)
Apr 19, 2011
1592
1611
1579
1597
0
+8.14(+0.51%)
Apr 18, 2011
1558
1601
1567
1589
0
-20.23(-1.26%)
Apr 15, 2011
1571
1620
1588
1609
0
+10.67(+0.67%)
Apr 14, 2011
1557
1609
1576
1599
0
+3.80(+0.24%)
Apr 13, 2011
1567
1610
1579
1595
0
+7.81(+0.49%)
Apr 12, 2011
1556
1605
1571
1587
0
-8.16(-0.51%)
Apr 11, 2011
1571
1615
1584
1595
0
-5.27(-0.33%)
Apr 08, 2011
1591
1630
1591
1601
0
-13.29(-0.82%)
Apr 07, 2011
1585
1631
1599
1614
0
-3.41(-0.21%)
Apr 06, 2011
1597
1638
1605
1617
0
-4.49(-0.28%)
Apr 05, 2011
1584
1634
1605
1622
0
+3.72(+0.23%)
Apr 04, 2011
1590
1631
1606
1618
0
+0.39(+0.02%)
Apr 01, 2011
1581
1634
1600
1618
0
+2.48(+0.15%)
Mar 31, 2011
1578
1627
1597
1615
0
+1.93(+0.12%)
Mar 30, 2011
1575
1619
1599
1613
0
+37.43(+2.38%)
Mar 29, 2011
1530
1583
1551
1576
0
+14.12(+0.90%)
Mar 28, 2011
1539
1582
1555
1562
0
-6.27(-0.40%)
Mar 25, 2011
1530
1584
1552
1568
0
+9.00(+0.58%)
Mar 24, 2011
1523
1569
1540
1559
0
+10.70(+0.69%)
Mar 23, 2011
1508
1557
1522
1548
0
+5.90(+0.38%)
Mar 22, 2011
1520
1561
1529
1542
0
+1.54(+0.10%)
Mar 21, 2011
1540
1549
1529
1541
0
+28.59(+1.89%)
Mar 18, 2011
1517
1532
1496
1512
0
+7.53(+0.50%)
Mar 17, 2011
1521
1532
1495
1505
0
+6.75(+0.45%)
Mar 16, 2011
1516
1530
1485
1498
0
-23.81(-1.56%)
Mar 15, 2011
1508
1535
1500
1522
0
-13.59(-0.89%)
Mar 14, 2011
1531
1550
1515
1535
0
-14.13(-0.91%)
Mar 11, 2011
1536
1560
1524
1549
0
+4.30(+0.28%)
Mar 10, 2011
1552
1566
1532
1545
0
-32.16(-2.04%)
Mar 09, 2011
1572
1589
1558
1577
0
+2.79(+0.18%)
Mar 08, 2011
1558
1586
1546
1575
0
+18.55(+1.19%)
Mar 07, 2011
1570
1584
1540
1556
0
-10.85(-0.69%)
Mar 04, 2011
1575
1582
1549
1567
0
-8.27(-0.53%)
Mar 03, 2011
1561
1585
1554
1575
0
+17.55(+1.13%)
Mar 02, 2011
1514
1571
1538
1558
0
+6.87(+0.44%)
Mar 01, 2011
1546
1590
1543
1551
0
-21.12(-1.34%)
Feb 28, 2011
1542
1588
1557
1572
0
+2.73(+0.17%)
Feb 25, 2011
1519
1576
1544
1569
0
+22.92(+1.48%)
Feb 24, 2011
1509
1563
1526
1546
0
-1.05(-0.07%)
Feb 23, 2011
1535
1580
1529
1547
0
-21.67(-1.38%)
Feb 22, 2011
1549
1602
1558
1569
0
-35.20(-2.19%)
Feb 21, 2011
148.30
1607
1603
1604
0
+7.00(+0.44%)
Feb 18, 2011
1564
1610
1581
1597
0
+3.08(+0.19%)
Feb 17, 2011
1548
1605
1572
1594
0
+2.71(+0.17%)
Feb 16, 2011
1555
1605
1575
1591
0
+5.34(+0.34%)
Feb 15, 2011
1557
1602
1572
1586
0
-10.91(-0.68%)
Feb 14, 2011
1562
1610
1583
1597
0
+0.45(+0.03%)
Feb 11, 2011
1541
1604
1567
1596
0
+14.89(+0.94%)
Feb 10, 2011
1538
1593
1559
1582
0
+2.11(+0.13%)
Feb 09, 2011
1541
1594
1564
1579
0
-0.94(-0.06%)
Feb 08, 2011
1534
1586
1559
1580
0
+11.87(+0.76%)
Feb 07, 2011
1524
1580
1550
1568
0
+9.63(+0.62%)
Feb 04, 2011
1515
1569
1535
1559
0
+11.03(+0.71%)
Feb 03, 2011
1504
1559
1524
1548
0
+8.57(+0.56%)
Feb 02, 2011
1510
1558
1527
1539
0
-9.91(-0.64%)
Feb 01, 2011
1507
1563
1527
1549
0
+18.73(+1.22%)
Jan 31, 2011
1526
1546
1512
1530
0
+7.73(+0.51%)
Jan 28, 2011
1520
1564
1514
1523
0
-36.75(-2.36%)
Jan 27, 2011
1520
1572
1538
1559
0
+7.97(+0.51%)
Jan 26, 2011
1511
1564
1531
1552
0
+10.28(+0.67%)
Jan 25, 2011
1500
1552
1517
1541
0
+3.95(+0.26%)
Jan 24, 2011
1493
1548
1516
1537
0
+13.16(+0.86%)
Jan 21, 2011
1501
1546
1515
1524
0
-2.89(-0.19%)
Jan 20, 2011
1492
1545
1511
1527
0
-8.11(-0.53%)
Jan 19, 2011
1520
1562
1527
1535
0
-20.07(-1.29%)
Jan 18, 2011
1523
1567
1540
1555
0
+0.25(+0.02%)
Jan 17, 2011
397.14
1557
1550
1555
0
+1.44(+0.09%)
Jan 14, 2011
1544
1561
1534
1553
0
+6.13(+0.40%)
Jan 13, 2011
1517
1563
1535
1547
0
-3.80(-0.24%)
Jan 12, 2011
1515
1563
1533
1551
0
+11.69(+0.76%)
Jan 11, 2011
1512
1558
1528
1539
0
-1.07(-0.07%)
Jan 10, 2011
1497
1549
1516
1541
0
+4.69(+0.31%)
Jan 07, 2011
1511
1555
1518
1536
0
-4.18(-0.27%)
Jan 06, 2011
1517
1561
1526
1540
0
-8.16(-0.53%)
Jan 05, 2011
1500
1559
1524
1548
0
+9.83(+0.64%)
Jan 04, 2011
1520
1563
1522
1538
0
-13.69(-0.88%)
Jan 03, 2011
1510
1565
1534
1552
0
+19.14(+1.25%)
Dec 31, 2010
1503
1550
1525
1533
0
-6.67(-0.43%)
Dec 30, 2010
1503
1553
1530
1540
0
-8.94(-0.58%)
Dec 29, 2010
1518
1561
1541
1549
0
+1.50(+0.10%)
Dec 28, 2010
1519
1560
1537
1547
0
-50.52(-3.16%)
Dec 27, 2010
1538
1606
1582
1598
0
-0.07(-0.00%)
Dec 24, 2010
1545
1611
1588
1598
0
+0.04(+0.00%)
Dec 23, 2010
1547
1611
1588
1598
0
-3.63(-0.23%)
Dec 22, 2010
1550
1614
1587
1601
0
-3.49(-0.22%)
Dec 21, 2010
1544
1615
1587
1605
0
+13.61(+0.86%)
Dec 20, 2010
1559
1605
1577
1591
0
+2.81(+0.18%)
Dec 17, 2010
1580
1598
1571
1588
0
+2.61(+0.16%)
Dec 16, 2010
1540
1594
1563
1586
0
+14.99(+0.95%)
Dec 15, 2010
1542
1592
1560
1571
0
-6.88(-0.44%)
Dec 14, 2010
1577
1592
1564
1578
0
-0.68(-0.04%)
Dec 10, 2010
1541
1587
1559
1578
0
+9.17(+0.58%)
Dec 09, 2010
1538
1582
1552
1569
0
+9.27(+0.59%)
Dec 08, 2010
1531
1576
1544
1560
0
-0.23(-0.01%)
Dec 07, 2010
1542
1584
1551
1560
0
+0.78(+0.05%)
Dec 06, 2010
1523
1571
1542
1559
0
+1.16(+0.07%)
Dec 03, 2010
1544
1567
1534
1558
0
+7.91(+0.51%)
Dec 02, 2010
1531
1560
1520
1550
0
+23.67(+1.55%)
Dec 01, 2010
1520
1540
1508
1526
0
+29.28(+1.96%)
Nov 30, 2010
1492
1514
1479
1497
0
-10.89(-0.72%)
Nov 29, 2010
1507
1518
1483
1508
0
-8.84(-0.58%)
Nov 26, 2010
1513
1528
1504
1517
0
-20.03(-1.30%)
Nov 25, 2010
1520
1537
1537
1537
0
+0.80(+0.05%)
Nov 24, 2010
1519
1544
1512
1536
0
+28.16(+1.87%)
Nov 23, 2010
1510
1523
1493
1508
0
-22.51(-1.47%)
Nov 22, 2010
1521
1539
1505
1531
0
+3.56(+0.23%)
Nov 19, 2010
1520
1535
1505
1527
0
+4.81(+0.32%)
Nov 18, 2010
1513
1536
1504
1522
0
+26.88(+1.80%)
Nov 17, 2010
1487
1507
1477
1495
0
+9.94(+0.67%)
Nov 16, 2010
1499
1511
1471
1485
0
-25.84(-1.71%)
Nov 15, 2010
1514
1531
1502
1511
0
+3.70(+0.25%)
Nov 12, 2010
1515
1531
1494
1507
0
-21.68(-1.42%)
Nov 11, 2010
1519
1538
1508
1529
0
-2.98(-0.19%)
Nov 10, 2010
1495
1541
1506
1532
0
+7.52(+0.49%)
Nov 09, 2010
1515
1554
1515
1525
0
-14.37(-0.93%)
Nov 08, 2010
1503
1549
1521
1539
0
-0.73(-0.05%)
Nov 05, 2010
1505
1552
1522
1540
0
+5.17(+0.34%)
Nov 04, 2010
1491
1544
1510
1535
0
+31.95(+2.13%)
Nov 03, 2010
1474
1516
1481
1503
0
+0.53(+0.04%)
Nov 02, 2010
1468
1515
1485
1502
0
+13.94(+0.94%)
Nov 01, 2010
1467
1513
1475
1488
0
-5.49(-0.37%)
Oct 29, 2010
1450
1506
1474
1494
0
+6.51(+0.44%)
Oct 28, 2010
1466
1509
1472
1487
0
+3.51(+0.24%)
Oct 27, 2010
1450
1496
1462
1484
0
-16.85(-1.12%)
Oct 25, 2010
1470
1519
1489
1500
0
+9.75(+0.65%)
Oct 23, 2010
1453
1500
1473
1491
0
-0.50(-0.03%)
Oct 22, 2010
1457
1501
1477
1491
0
+3.95(+0.27%)
Oct 21, 2010
1459
1508
1469
1487
0
+2.16(+0.15%)
Oct 20, 2010
1469
1499
1465
1485
0
+16.84(+1.15%)
Oct 19, 2010
1447
1495
1455
1468
0
-26.72(-1.79%)
Oct 18, 2010
1457
1505
1479
1495
0
+7.22(+0.49%)
Oct 15, 2010
1465
1505
1471
1488
0
-0.42(-0.03%)
Oct 14, 2010
1458
1503
1473
1488
0
-0.99(-0.07%)
Oct 13, 2010
1448
1504
1470
1489
0
+16.81(+1.14%)
Oct 12, 2010
1436
1482
1449
1472
0
+95.90(+6.97%)
Oct 11, 2010
1369
1388
1365
1376
0
+1.85(+0.13%)
Oct 08, 2010
1365
1386
1351
1375
0
+17.86(+1.32%)
Oct 07, 2010
1356
1373
1342
1357
0
-1.02(-0.08%)
Oct 06, 2010
1352
1372
1345
1358
0
-5.40(-0.40%)
Oct 05, 2010
1332
1371
1335
1363
0
+32.89(+2.47%)
Oct 04, 2010
1326
1349
1316
1330
0
-10.57(-0.79%)
Oct 01, 2010
1333
1354
1324
1341
0
+8.74(+0.66%)
Sep 30, 2010
1325
1354
1317
1332
0
-91.60(-6.43%)
Sep 29, 2010
1323
1436
1410
1424
0
-1.79(-0.13%)
Sep 28, 2010
1318
1431
1394
1425
0
+12.52(+0.89%)
Sep 27, 2010
1318
1426
1401
1413
0
-2.19(-0.15%)
Sep 24, 2010
1300
1422
1393
1415
0
+32.87(+2.38%)
Sep 23, 2010
1286
1402
1370
1382
0
-9.48(-0.68%)
Sep 22, 2010
1306
1413
1381
1392
0
-11.07(-0.79%)
Sep 21, 2010
1318
1420
1391
1403
0
-7.36(-0.52%)
Sep 20, 2010
1296
1416
1380
1410
0
+23.14(+1.67%)
Sep 17, 2010
1294
1402
1372
1387
0
-0.16(-0.01%)
Sep 15, 2010
1276
1395
1363
1387
0
+10.48(+0.76%)
Sep 14, 2010
1279
1390
1363
1377
0
-0.12(-0.01%)
Sep 13, 2010
1279
1387
1362
1377
0
+16.96(+1.25%)
Sep 10, 2010
1263
1372
1348
1360
0
+5.78(+0.43%)
Sep 09, 2010
1266
1371
1343
1354
0
+5.52(+0.41%)
Sep 08, 2010
1248
1362
1336
1349
0
+6.11(+0.46%)
Sep 07, 2010
1261
1365
1336
1342
0
-24.02(-1.76%)
Sep 06, 2010
217.97
1372
1364
1367
0
+2.82(+0.21%)
Sep 03, 2010
1262
1374
1346
1364
0
+17.41(+1.29%)
Sep 02, 2010
1231
1353
1321
1346
0
+16.35(+1.23%)
Sep 01, 2010
1213
1337
1300
1330
0
+41.45(+3.22%)
Aug 31, 2010
1191
1305
1272
1288
0
-1.55(-0.12%)
Aug 30, 2010
1208
1315
1285
1290
0
-13.79(-1.06%)
Aug 27, 2010
1206
1313
1274
1304
0
+14.91(+1.16%)
Aug 26, 2010
1202
1310
1279
1289
0
-6.19(-0.48%)
Aug 25, 2010
1182
1301
1267
1295
0
+6.65(+0.52%)
Aug 24, 2010
1194
1305
1274
1288
0
-16.80(-1.29%)
Aug 23, 2010
1227
1332
1300
1305
0
-11.10(-0.84%)
Aug 20, 2010
1215
1324
1299
1316
0
-4.79(-0.36%)
Aug 19, 2010
1243
1349
1310
1321
0
-24.95(-1.85%)
Aug 18, 2010
1240
1358
1327
1346
0
+6.28(+0.47%)
Aug 17, 2010
1236
1354
1321
1340
0
+20.63(+1.56%)
Aug 16, 2010
1213
1331
1299
1319
0
+4.50(+0.34%)
Aug 13, 2010
1218
1333
1307
1315
0
-8.66(-0.65%)
Aug 12, 2010
1212
1333
1301
1323
0
-1.45(-0.11%)
Aug 11, 2010
1249
1351
1317
1325
0
-42.51(-3.11%)
Aug 10, 2010
1272
1383
1352
1367
0
-15.19(-1.10%)
Aug 09, 2010
1287
1393
1368
1382
0
+9.92(+0.72%)
Aug 06, 2010
1277
1383
1348
1373
0
-2.91(-0.21%)
Aug 05, 2010
1277
1388
1358
1375
0
-6.62(-0.48%)
Aug 04, 2010
1283
1397
1364
1382
0
+7.03(+0.51%)
Aug 03, 2010
1288
1397
1363
1375
0
-18.32(-1.31%)
Aug 02, 2010
1292
1406
1372
1393
0
+25.70(+1.88%)
Jul 30, 2010
1281
1379
1340
1368
0
+3.50(+0.26%)
Jul 29, 2010
1278
1388
1344
1364
0
-4.75(-0.35%)
Jul 28, 2010
1281
1392
1358
1369
0
-15.43(-1.11%)
Jul 27, 2010
1297
1411
1371
1384
0
-8.27(-0.59%)
Jul 26, 2010
1282
1399
1366
1393
0
+18.14(+1.32%)
Jul 23, 2010
1256
1381
1341
1374
0
+20.55(+1.52%)
Jul 22, 2010
1260
1366
1328
1354
0
+34.33(+2.60%)
Jul 21, 2010
1245
1350
1311
1320
0
-13.25(-0.99%)
Jul 20, 2010
1212
1337
1289
1333
0
+22.63(+1.73%)
Jul 19, 2010
1213
1321
1290
1310
0
+5.77(+0.44%)
Jul 16, 2010
1215
1342
1299
1304
0
-37.50(-2.79%)
Jul 15, 2010
1262
1355
1323
1342
0
-5.91(-0.44%)
Jul 14, 2010
1261
1358
1332
1348
0
-0.41(-0.03%)
Jul 13, 2010
1251
1356
1322
1348
0
+33.32(+2.53%)
Jul 12, 2010
1224
1330
1301
1315
0
-5.76(-0.44%)
Jul 09, 2010
1223
1326
1298
1321
0
+13.90(+1.06%)
Jul 08, 2010
1205
1317
1286
1307
0
+14.20(+1.10%)
Jul 07, 2010
1166
1296
1253
1293
0
+35.06(+2.79%)
Jul 06, 2010
1179
1296
1245
1258
0
-4.58(-0.36%)
Jul 02, 2010
1168
1285
1250
1262
0
-6.09(-0.48%)
Jul 01, 2010
1174
1283
1237
1268
0
+0.35(+0.03%)
Jun 30, 2010
1184
1300
1260
1268
0
-14.94(-1.16%)
Jun 29, 2010
1208
1313
1273
1283
0
-46.84(-3.52%)
Jun 25, 2010
1233
1342
1308
1330
0
+6.08(+0.46%)
Jun 24, 2010
1240
1351
1314
1324
0
-23.97(-1.78%)
Jun 23, 2010
1250
1362
1325
1348
0
-0.50(-0.04%)
Jun 22, 2010
1273
1392
1344
1348
0
-27.80(-2.02%)
Jun 21, 2010
1302
1409
1366
1376
0
-5.13(-0.37%)
Jun 18, 2010
1284
1397
1370
1381
0
-3.35(-0.24%)
Jun 17, 2010
1289
1399
1365
1384
0
-1.46(-0.11%)
Jun 16, 2010
1289
1400
1370
1386
0
-9.58(-0.69%)
Jun 15, 2010
1285
1401
1364
1395
0
+28.40(+2.08%)
Jun 14, 2010
1280
1392
1358
1367
0
+6.65(+0.49%)
Jun 11, 2010
1339
1367
1328
1360
0
+6.25(+0.46%)
Jun 10, 2010
1422
1363
1325
1354
0
+39.05(+2.97%)
Jun 09, 2010
1233
1346
1303
1315
0
+4.62(+0.35%)
Jun 08, 2010
1303
1324
1282
1310
0
+7.90(+0.61%)
Jun 07, 2010
1234
1342
1298
1303
0
-27.33(-2.06%)
Jun 04, 2010
1244
1368
1321
1330
0
-54.15(-3.91%)
Jun 03, 2010
1288
1397
1364
1384
0
+9.64(+0.70%)
Jun 02, 2010
1267
1378
1335
1374
0
+29.87(+2.22%)
Jun 01, 2010
1264
1385
1338
1344
0
-25.15(-1.84%)
May 31, 2010
304.23
1376
1367
1370
0
+0.04(+0.00%)
May 28, 2010
1372
1400
1357
1370
0
-21.70(-1.56%)
May 27, 2010
1275
1395
1353
1391
0
+53.41(+3.99%)
May 26, 2010
1256
1372
1328
1338
0
+0.65(+0.05%)
May 25, 2010
1221
1342
1289
1337
0
-5.18(-0.39%)
May 24, 2010
1261
1369
1333
1342
0
-13.43(-0.99%)
May 21, 2010
1319
1368
1307
1356
0
+16.73(+1.25%)
May 20, 2010
1251
1369
1330
1339
0
-55.73(-4.00%)
May 19, 2010
1310
1418
1372
1395
0
-14.36(-1.02%)
May 18, 2010
1352
1456
1403
1409
0
-22.71(-1.59%)
May 17, 2010
1342
1449
1396
1432
0
+7.70(+0.54%)
May 14, 2010
1339
1447
1406
1424
0
-26.12(-1.80%)
May 13, 2010
1377
1480
1440
1450
0
-17.56(-1.20%)
May 12, 2010
1357
1477
1437
1468
0
+28.69(+1.99%)
May 11, 2010
1448
1461
1430
1439
0
+2.78(+0.19%)
May 10, 2010
1339
1444
1417
1436
0
+70.26(+5.14%)
May 07, 2010
1310
1414
1345
1366
0
-19.17(-1.38%)
May 06, 2010
1331
1453
1300
1385
0
-48.57(-3.39%)
May 05, 2010
1441
1463
1421
1434
0
-24.52(-1.68%)
May 04, 2010
1397
1489
1445
1458
0
-42.75(-2.85%)
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.