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
Confectioners Sector
(CIX:
MSECTOR345
)
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 (%)
Mar 31, 2011
560.25
1545
1538
1540
0
-1.76(-0.11%)
Mar 30, 2011
559.91
1542
1542
1542
0
-1.81(-0.12%)
Mar 29, 2011
555.94
1544
1536
1544
0
+6.37(+0.41%)
Mar 28, 2011
558.85
1543
1536
1538
0
-1.08(-0.07%)
Mar 25, 2011
555.95
1542
1535
1539
0
+3.53(+0.23%)
Mar 24, 2011
553.90
1539
1533
1535
0
+0.93(+0.06%)
Mar 23, 2011
555.24
1537
1529
1534
0
-2.17(-0.14%)
Mar 22, 2011
556.36
1541
1535
1536
0
-1.55(-0.10%)
Mar 21, 2011
1534
1538
1533
1538
0
+7.47(+0.49%)
Mar 18, 2011
1526
1534
1522
1530
0
+9.37(+0.62%)
Mar 17, 2011
1525
1530
1520
1521
0
+0.36(+0.02%)
Mar 16, 2011
1529
1532
1519
1521
0
-9.75(-0.64%)
Mar 15, 2011
1529
1533
1525
1530
0
+4.30(+0.28%)
Mar 14, 2011
1531
1533
1522
1526
0
-7.54(-0.49%)
Mar 11, 2011
1532
1536
1530
1534
0
+1.62(+0.11%)
Mar 10, 2011
1534
1537
1530
1532
0
-6.68(-0.43%)
Mar 09, 2011
1537
1541
1534
1539
0
+0.67(+0.04%)
Mar 08, 2011
1535
1540
1532
1538
0
+3.91(+0.25%)
Mar 07, 2011
1536
1539
1530
1534
0
+0.48(+0.03%)
Mar 04, 2011
1537
1540
1532
1534
0
-5.20(-0.34%)
Mar 03, 2011
1538
1542
1535
1539
0
+4.03(+0.26%)
Mar 02, 2011
546.69
1538
1527
1535
0
+7.62(+0.50%)
Mar 01, 2011
550.87
1533
1527
1527
0
-3.62(-0.24%)
Feb 28, 2011
540.60
1533
1520
1531
0
+5.82(+0.38%)
Feb 25, 2011
543.23
1528
1520
1525
0
-0.50(-0.03%)
Feb 24, 2011
530.84
1531
1512
1525
0
+13.62(+0.90%)
Feb 23, 2011
531.39
1521
1508
1512
0
-4.89(-0.32%)
Feb 22, 2011
523.77
1520
1504
1517
0
+7.30(+0.48%)
Feb 18, 2011
1509
1509
1509
0
+1.47(+0.10%)
Feb 17, 2011
520.68
1510
1501
1508
0
+3.96(+0.26%)
Feb 16, 2011
521.49
1507
1500
1504
0
+1.55(+0.10%)
Feb 15, 2011
520.59
1506
1501
1502
0
-0.40(-0.03%)
Feb 14, 2011
521.34
1506
1500
1503
0
-0.70(-0.05%)
Feb 11, 2011
515.25
1506
1496
1504
0
+4.63(+0.31%)
Feb 10, 2011
523.80
1507
1496
1499
0
-12.58(-0.83%)
Feb 09, 2011
529.40
1516
1506
1512
0
-1.86(-0.12%)
Feb 08, 2011
525.97
1516
1507
1513
0
+5.21(+0.35%)
Feb 07, 2011
529.96
1513
1505
1508
0
-6.16(-0.41%)
Feb 04, 2011
530.85
1519
1505
1514
0
-2.67(-0.18%)
Feb 03, 2011
527.16
1522
1507
1517
0
+12.99(+0.86%)
Feb 02, 2011
512.82
1510
1493
1504
0
+11.17(+0.75%)
Feb 01, 2011
502.13
1495
1484
1493
0
+10.60(+0.72%)
Jan 31, 2011
1485
1489
1480
1482
0
-2.17(-0.15%)
Jan 28, 2011
512.79
1496
1484
1484
0
-8.53(-0.57%)
Jan 27, 2011
517.85
1500
1491
1493
0
-6.14(-0.41%)
Jan 26, 2011
526.93
1510
1498
1499
0
-9.10(-0.60%)
Jan 25, 2011
522.70
1512
1500
1508
0
+3.92(+0.26%)
Jan 24, 2011
527.55
1512
1503
1504
0
-6.74(-0.45%)
Jan 21, 2011
527.93
1517
1508
1511
0
+2.24(+0.15%)
Jan 20, 2011
529.14
1515
1506
1509
0
-3.16(-0.21%)
Jan 19, 2011
535.95
1520
1510
1512
0
-6.33(-0.42%)
Jan 18, 2011
536.13
1520
1516
1518
0
+1.32(+0.09%)
Jan 14, 2011
1517
1517
1517
0
-2.47(-0.16%)
Jan 13, 2011
535.25
1523
1513
1519
0
+7.13(+0.47%)
Jan 12, 2011
528.69
1516
1506
1512
0
+3.27(+0.22%)
Jan 11, 2011
525.03
1511
1504
1509
0
+3.30(+0.22%)
Jan 10, 2011
520.07
1507
1501
1506
0
+2.01(+0.13%)
Jan 07, 2011
523.34
1506
1498
1504
0
+1.93(+0.13%)
Jan 06, 2011
519.01
1511
1495
1502
0
+6.89(+0.46%)
Jan 05, 2011
511.58
1499
1490
1495
0
+0.63(+0.04%)
Jan 04, 2011
513.08
1500
1488
1494
0
+0.80(+0.05%)
Jan 03, 2011
514.24
1499
1492
1493
0
+0.14(+0.01%)
Dec 31, 2010
512.74
1497
1491
1493
0
-2.29(-0.15%)
Dec 30, 2010
514.79
1500
1493
1496
0
-1.58(-0.11%)
Dec 29, 2010
513.07
1500
1491
1497
0
+3.70(+0.25%)
Dec 28, 2010
515.84
1499
1492
1493
0
-3.27(-0.22%)
Dec 27, 2010
513.02
1499
1492
1497
0
+0.05(+0.00%)
Dec 23, 2010
513.61
1499
1495
1497
0
+0.09(+0.01%)
Dec 22, 2010
509.45
1498
1491
1497
0
+5.04(+0.34%)
Dec 21, 2010
508.82
1495
1488
1492
0
+2.37(+0.16%)
Dec 20, 2010
512.73
1497
1487
1489
0
-6.36(-0.43%)
Dec 17, 2010
1493
1498
1490
1496
0
+3.40(+0.23%)
Dec 16, 2010
507.34
1494
1486
1492
0
+2.43(+0.16%)
Dec 15, 2010
507.96
1493
1487
1490
0
-0.46(-0.03%)
Dec 14, 2010
1487
1493
1483
1490
0
+52.98(+3.69%)
Dec 10, 2010
504.24
1439
1431
1437
0
+2.51(+0.17%)
Dec 09, 2010
501.53
1441
1425
1435
0
+4.90(+0.34%)
Dec 08, 2010
502.32
1435
1427
1430
0
-2.02(-0.14%)
Dec 07, 2010
505.72
1441
1430
1432
0
-1.30(-0.09%)
Dec 06, 2010
504.53
1436
1430
1433
0
-3.07(-0.21%)
Dec 03, 2010
1436
1442
1430
1436
0
-3.00(-0.21%)
Dec 02, 2010
1437
1443
1434
1439
0
+3.45(+0.24%)
Dec 01, 2010
1435
1440
1433
1436
0
+6.59(+0.46%)
Nov 30, 2010
1423
1432
1420
1429
0
+2.34(+0.16%)
Nov 29, 2010
1427
1429
1421
1427
0
-4.69(-0.33%)
Nov 26, 2010
1431
1436
1428
1431
0
-0.46(-0.03%)
Nov 24, 2010
1427
1432
1432
1432
0
+7.48(+0.53%)
Nov 23, 2010
1423
1428
1418
1424
0
-3.10(-0.22%)
Nov 22, 2010
1426
1430
1419
1428
0
-1.19(-0.08%)
Nov 19, 2010
1430
1431
1424
1429
0
-1.26(-0.09%)
Nov 18, 2010
1428
1432
1425
1430
0
+6.22(+0.44%)
Nov 17, 2010
1423
1428
1421
1424
0
+0.00(+0.00%)
Nov 16, 2010
1430
1432
1419
1424
0
-9.54(-0.67%)
Nov 15, 2010
1437
1440
1432
1433
0
-2.38(-0.17%)
Nov 12, 2010
1440
1443
1434
1436
0
-9.58(-0.66%)
Nov 11, 2010
1445
1450
1441
1445
0
-2.39(-0.17%)
Nov 10, 2010
517.07
1451
1443
1448
0
-0.76(-0.05%)
Nov 09, 2010
520.45
1453
1445
1448
0
-2.53(-0.17%)
Nov 08, 2010
518.90
1454
1445
1451
0
-0.28(-0.02%)
Nov 05, 2010
522.94
1456
1447
1451
0
-4.27(-0.29%)
Nov 04, 2010
525.08
1462
1452
1456
0
+3.03(+0.21%)
Nov 03, 2010
520.68
1455
1447
1452
0
+3.33(+0.23%)
Nov 02, 2010
522.42
1456
1446
1449
0
+1.04(+0.07%)
Nov 01, 2010
523.93
1456
1445
1448
0
-2.91(-0.20%)
Oct 29, 2010
517.78
1454
1447
1451
0
+2.59(+0.18%)
Oct 28, 2010
516.25
1453
1444
1448
0
+4.40(+0.30%)
Oct 27, 2010
514.22
1446
1438
1444
0
-4.18(-0.29%)
Oct 25, 2010
517.82
1455
1446
1448
0
+1.04(+0.07%)
Oct 22, 2010
512.91
1450
1442
1447
0
+4.38(+0.30%)
Oct 21, 2010
515.64
1455
1438
1443
0
-15.54(-1.07%)
Oct 20, 2010
1431
1466
1431
1458
0
+27.38(+1.91%)
Oct 19, 2010
524.54
1435
1428
1431
0
-5.20(-0.36%)
Oct 18, 2010
529.06
1438
1433
1436
0
-2.52(-0.18%)
Oct 15, 2010
529.68
1443
1433
1439
0
+4.66(+0.32%)
Oct 14, 2010
526.26
1437
1428
1434
0
+0.31(+0.02%)
Oct 13, 2010
517.55
1435
1423
1434
0
+10.74(+0.75%)
Oct 12, 2010
507.66
1424
1413
1423
0
+840.17(+144.16%)
Oct 11, 2010
576.20
584.76
574.68
582.81
0
+4.98(+0.86%)
Oct 08, 2010
577.23
578.90
567.04
577.83
0
+10.72(+1.89%)
Oct 07, 2010
572.51
573.45
564.63
567.11
0
-2.48(-0.44%)
Oct 06, 2010
569.42
573.35
566.37
569.59
0
+1.13(+0.20%)
Oct 05, 2010
563.75
570.44
561.15
568.46
0
+8.25(+1.47%)
Oct 04, 2010
560.72
563.63
556.59
560.21
0
-3.19(-0.57%)
Oct 01, 2010
562.90
567.10
559.31
563.40
0
+2.78(+0.50%)
Sep 30, 2010
560.49
567.05
558.42
560.63
0
-897.84(-61.56%)
Sep 29, 2010
561.37
1463
1454
1458
0
-0.11(-0.01%)
Sep 28, 2010
559.55
1461
1451
1459
0
+0.77(+0.05%)
Sep 27, 2010
568.11
1466
1457
1458
0
-8.45(-0.58%)
Sep 24, 2010
564.37
1469
1460
1466
0
+9.72(+0.67%)
Sep 23, 2010
560.26
1462
1453
1457
0
-3.07(-0.21%)
Sep 22, 2010
562.76
1468
1457
1460
0
-2.64(-0.18%)
Sep 21, 2010
565.63
1465
1456
1462
0
-2.13(-0.15%)
Sep 20, 2010
557.74
1465
1451
1464
0
+7.75(+0.53%)
Sep 17, 2010
559.03
1459
1449
1457
0
+17.86(+1.24%)
Sep 15, 2010
539.98
1441
1435
1439
0
+1.30(+0.09%)
Sep 14, 2010
540.34
1442
1436
1437
0
-2.57(-0.18%)
Sep 13, 2010
547.00
1446
1437
1440
0
-0.97(-0.07%)
Sep 10, 2010
545.01
1445
1435
1441
0
-1.88(-0.13%)
Sep 09, 2010
548.27
1449
1441
1443
0
+0.92(+0.06%)
Sep 08, 2010
545.18
1445
1439
1442
0
-0.96(-0.07%)
Sep 07, 2010
549.11
1451
1439
1443
0
-6.36(-0.44%)
Sep 03, 2010
1449
1449
1449
0
+1.16(+0.08%)
Sep 02, 2010
552.52
1453
1441
1448
0
+0.52(+0.04%)
Sep 01, 2010
543.77
1452
1440
1448
0
+10.86(+0.76%)
Aug 31, 2010
538.39
1442
1430
1437
0
+4.49(+0.31%)
Aug 30, 2010
544.16
1443
1431
1432
0
-12.56(-0.87%)
Aug 27, 2010
541.28
1445
1435
1445
0
+8.06(+0.56%)
Aug 26, 2010
540.45
1442
1435
1437
0
-0.55(-0.04%)
Aug 25, 2010
536.77
1441
1430
1437
0
+0.91(+0.06%)
Aug 24, 2010
540.16
1443
1432
1436
0
-6.31(-0.44%)
Aug 23, 2010
546.70
1448
1441
1443
0
-0.88(-0.06%)
Aug 20, 2010
539.37
1447
1436
1444
0
+3.93(+0.27%)
Aug 19, 2010
547.76
1447
1437
1440
0
-6.85(-0.47%)
Aug 18, 2010
544.88
1451
1438
1447
0
+2.93(+0.20%)
Aug 17, 2010
540.84
1448
1435
1444
0
+8.51(+0.59%)
Aug 16, 2010
533.44
1437
1427
1435
0
+1.03(+0.07%)
Aug 13, 2010
536.65
1441
1429
1434
0
-2.00(-0.14%)
Aug 12, 2010
534.35
1441
1429
1436
0
-0.95(-0.07%)
Aug 11, 2010
539.57
1441
1430
1437
0
-4.46(-0.31%)
Aug 10, 2010
544.11
1447
1438
1441
0
-3.20(-0.22%)
Aug 09, 2010
544.04
1449
1440
1445
0
+2.71(+0.19%)
Aug 06, 2010
545.03
1446
1435
1442
0
-1.09(-0.08%)
Aug 05, 2010
543.25
1445
1436
1443
0
+0.55(+0.04%)
Aug 04, 2010
546.33
1448
1439
1442
0
-1.37(-0.09%)
Aug 03, 2010
552.20
1451
1442
1444
0
-5.58(-0.38%)
Aug 02, 2010
559.12
1458
1447
1449
0
-1.38(-0.10%)
Jul 30, 2010
553.75
1455
1436
1451
0
+7.29(+0.51%)
Jul 29, 2010
548.60
1450
1436
1444
0
-5.12(-0.35%)
Jul 28, 2010
550.96
1451
1441
1449
0
-0.43(-0.03%)
Jul 27, 2010
550.13
1457
1443
1449
0
-1.74(-0.12%)
Jul 26, 2010
552.08
1456
1446
1451
0
+2.72(+0.19%)
Jul 23, 2010
553.72
1455
1440
1448
0
-2.66(-0.18%)
Jul 22, 2010
573.92
1482
1443
1451
0
-12.88(-0.88%)
Jul 21, 2010
570.98
1470
1460
1464
0
-1.18(-0.08%)
Jul 20, 2010
563.41
1469
1459
1465
0
-2.69(-0.18%)
Jul 19, 2010
572.12
1474
1464
1468
0
-1.35(-0.09%)
Jul 16, 2010
571.89
1479
1467
1469
0
-10.60(-0.72%)
Jul 15, 2010
580.25
1482
1472
1479
0
+1.85(+0.13%)
Jul 14, 2010
578.16
1480
1473
1478
0
+0.48(+0.03%)
Jul 13, 2010
578.95
1480
1470
1477
0
+7.06(+0.48%)
Jul 12, 2010
572.70
1474
1466
1470
0
-1.73(-0.12%)
Jul 09, 2010
574.11
1473
1465
1472
0
+4.50(+0.31%)
Jul 08, 2010
567.99
1469
1457
1467
0
+4.64(+0.32%)
Jul 07, 2010
557.64
1463
1451
1463
0
+8.08(+0.56%)
Jul 06, 2010
551.23
1458
1445
1455
0
+11.66(+0.81%)
Jul 02, 2010
545.54
1447
1438
1443
0
+4.52(+0.31%)
Jul 01, 2010
537.24
1443
1426
1438
0
+1.74(+0.12%)
Jun 30, 2010
538.98
1445
1435
1437
0
-1.78(-0.12%)
Jun 29, 2010
553.96
1452
1437
1438
0
-11.26(-0.78%)
Jun 25, 2010
552.55
1460
1444
1450
0
-5.12(-0.35%)
Jun 24, 2010
558.14
1461
1452
1455
0
-1.43(-0.10%)
Jun 23, 2010
557.09
1461
1448
1456
0
+2.05(+0.14%)
Jun 22, 2010
559.96
1464
1453
1454
0
-2.81(-0.19%)
Jun 21, 2010
573.56
1474
1454
1457
0
-8.47(-0.58%)
Jun 18, 2010
568.08
1474
1463
1465
0
-2.00(-0.14%)
Jun 17, 2010
567.28
1470
1458
1467
0
+3.98(+0.27%)
Jun 16, 2010
562.29
1466
1453
1463
0
-0.99(-0.07%)
Jun 15, 2010
571.94
1473
1458
1464
0
-1.05(-0.07%)
Jun 14, 2010
571.49
1472
1462
1466
0
+1.32(+0.09%)
Jun 11, 2010
1468
1473
1459
1464
0
-7.89(-0.54%)
Jun 10, 2010
572.23
1475
1465
1472
0
+10.17(+0.70%)
Jun 09, 2010
557.51
1468
1452
1462
0
+7.32(+0.50%)
Jun 08, 2010
540.94
1455
1437
1455
0
+17.75(+1.24%)
Jun 07, 2010
538.67
1446
1432
1437
0
+0.66(+0.05%)
Jun 04, 2010
539.00
1446
1434
1436
0
-11.66(-0.81%)
Jun 03, 2010
545.82
1452
1441
1448
0
+5.58(+0.39%)
Jun 02, 2010
538.45
1443
1432
1442
0
+9.76(+0.68%)
Jun 01, 2010
523.16
1442
1417
1433
0
+8.80(+0.62%)
May 28, 2010
1424
1424
1424
0
-5.90(-0.41%)
May 27, 2010
522.55
1431
1416
1430
0
+17.45(+1.24%)
May 26, 2010
517.22
1421
1410
1412
0
+0.30(+0.02%)
May 25, 2010
510.56
1413
1399
1412
0
-8.53(-0.60%)
May 24, 2010
520.23
1425
1414
1420
0
+0.08(+0.01%)
May 21, 2010
1412
1421
1403
1420
0
+2.89(+0.20%)
May 20, 2010
524.58
1426
1417
1417
0
-15.64(-1.09%)
May 19, 2010
536.66
1436
1427
1433
0
-2.63(-0.18%)
May 18, 2010
546.44
1445
1434
1436
0
-4.63(-0.32%)
May 17, 2010
540.73
1445
1428
1440
0
+4.41(+0.31%)
May 14, 2010
538.50
1442
1430
1436
0
-6.97(-0.48%)
May 13, 2010
550.25
1450
1441
1443
0
-5.39(-0.37%)
May 12, 2010
546.49
1450
1441
1448
0
+4.50(+0.31%)
May 11, 2010
1445
1450
1441
1444
0
-1.87(-0.13%)
May 10, 2010
544.45
1447
1440
1446
0
+19.97(+1.40%)
May 07, 2010
524.84
1434
1417
1426
0
+8.32(+0.59%)
May 06, 2010
537.31
1444
1402
1417
0
-21.92(-1.52%)
May 05, 2010
1443
1446
1437
1439
0
-5.79(-0.40%)
May 04, 2010
552.65
1452
1442
1445
0
-10.06(-0.69%)
May 03, 2010
555.10
1457
1446
1455
0
+5.77(+0.40%)
Apr 30, 2010
554.97
1456
1446
1449
0
-2.02(-0.14%)
Apr 29, 2010
1450
1454
1444
1451
0
+5.23(+0.36%)
Apr 28, 2010
550.69
1451
1443
1446
0
+0.59(+0.04%)
Apr 27, 2010
560.73
1459
1445
1446
0
-12.70(-0.87%)
Apr 26, 2010
554.17
1465
1449
1458
0
-9.23(-0.63%)
Apr 23, 2010
565.51
1469
1455
1467
0
+5.49(+0.38%)
Apr 22, 2010
544.16
1464
1438
1462
0
+27.06(+1.89%)
Apr 21, 2010
537.30
1440
1431
1435
0
-1.20(-0.08%)
Apr 20, 2010
533.45
1437
1428
1436
0
+7.37(+0.52%)
Apr 19, 2010
523.57
1429
1419
1429
0
+6.46(+0.45%)
Apr 16, 2010
528.91
1429
1417
1422
0
-5.77(-0.40%)
Apr 15, 2010
527.06
1430
1420
1428
0
+2.45(+0.17%)
Apr 14, 2010
525.25
1427
1418
1426
0
+4.15(+0.29%)
Apr 13, 2010
525.07
1425
1418
1421
0
-0.96(-0.07%)
Apr 12, 2010
522.89
1425
1419
1422
0
+2.31(+0.16%)
Apr 09, 2010
516.98
1423
1411
1420
0
+6.37(+0.45%)
Apr 08, 2010
511.03
1416
1405
1414
0
+3.06(+0.22%)
Apr 07, 2010
1408
1412
1405
1411
0
+1.48(+0.11%)
Apr 06, 2010
509.41
1410
1404
1409
0
+1.44(+0.10%)
Apr 05, 2010
509.88
1411
1405
1408
0
+3.11(+0.22%)
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.