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
Utilities Sector
(CIX:
MSECTOR9
)
1,604.14
-2.02 (-0.13%)
Last Price
Updated: 3:59 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 (%)
Jun 28, 2013
1264
1282
1254
1271
0
+12.43(+0.99%)
Jun 26, 2013
1247
1267
1248
1258
0
+12.17(+0.98%)
Jun 25, 2013
1232
1253
1227
1246
0
+16.29(+1.32%)
Jun 24, 2013
1216
1240
1210
1230
0
-4.87(-0.39%)
Jun 21, 2013
1229
1246
1214
1235
0
+5.94(+0.48%)
Jun 20, 2013
1248
1258
1224
1229
0
-38.96(-3.07%)
Jun 19, 2013
1287
1298
1266
1268
0
-26.76(-2.07%)
Jun 18, 2013
1281
1299
1281
1295
0
+8.94(+0.70%)
Jun 17, 2013
1282
1298
1279
1286
0
+3.85(+0.30%)
Jun 14, 2013
1275
1291
1274
1282
0
-2.19(-0.17%)
Jun 13, 2013
1257
1286
1258
1284
0
+19.73(+1.56%)
Jun 12, 2013
1274
1285
1260
1264
0
-7.19(-0.57%)
Jun 11, 2013
1262
1282
1263
1271
0
-8.72(-0.68%)
Jun 10, 2013
1276
1288
1269
1280
0
-1.75(-0.14%)
Jun 07, 2013
1273
1290
1266
1282
0
+3.68(+0.29%)
Jun 06, 2013
1259
1281
1259
1278
0
+13.12(+1.04%)
Jun 05, 2013
1268
1279
1258
1265
0
-17.18(-1.34%)
Jun 04, 2013
1286
1299
1275
1282
0
-10.96(-0.85%)
Jun 03, 2013
1283
1305
1276
1293
0
+6.97(+0.54%)
May 31, 2013
1292
1311
1284
1286
0
-16.24(-1.25%)
May 30, 2013
1298
1321
1297
1303
0
+2.04(+0.16%)
May 29, 2013
1308
1319
1290
1300
0
-25.24(-1.90%)
May 28, 2013
1327
1344
1319
1326
0
-5.21(-0.39%)
May 27, 2013
259.29
1334
1330
1331
0
+0.00(+0.00%)
May 24, 2013
1327
1340
1321
1331
0
-6.93(-0.52%)
May 23, 2013
1329
1345
1318
1338
0
-5.70(-0.42%)
May 22, 2013
1354
1372
1338
1344
0
-19.77(-1.45%)
May 21, 2013
1355
1371
1352
1363
0
-0.54(-0.04%)
May 20, 2013
1355
1371
1354
1364
0
-0.21(-0.02%)
May 17, 2013
1349
1368
1349
1364
0
+10.31(+0.76%)
May 16, 2013
1353
1367
1349
1354
0
-8.36(-0.61%)
May 15, 2013
1347
1371
1348
1362
0
+17.27(+1.28%)
May 13, 2013
1342
1354
1337
1345
0
-5.49(-0.41%)
May 10, 2013
1344
1356
1339
1350
0
+2.47(+0.18%)
May 09, 2013
1356
1371
1343
1348
0
-14.43(-1.06%)
May 08, 2013
1355
1372
1352
1362
0
-4.18(-0.31%)
May 07, 2013
1351
1370
1352
1366
0
+9.74(+0.72%)
May 06, 2013
1360
1371
1351
1357
0
-11.35(-0.83%)
May 03, 2013
1367
1379
1361
1368
0
+2.93(+0.21%)
May 02, 2013
1358
1376
1352
1365
0
-0.66(-0.05%)
May 01, 2013
1370
1384
1361
1366
0
-23.92(-1.72%)
Apr 30, 2013
1374
1393
1372
1390
0
-2.73(-0.20%)
Apr 29, 2013
1379
1399
1379
1392
0
+12.96(+0.94%)
Apr 26, 2013
1383
1390
1374
1380
0
-4.50(-0.33%)
Apr 25, 2013
1380
1395
1376
1384
0
+0.84(+0.06%)
Apr 24, 2013
1375
1391
1371
1383
0
+5.29(+0.38%)
Apr 23, 2013
1373
1386
1365
1378
0
+2.88(+0.21%)
Apr 22, 2013
1374
1384
1365
1375
0
-4.13(-0.30%)
Apr 19, 2013
1362
1385
1362
1379
0
+13.05(+0.96%)
Apr 18, 2013
1358
1373
1354
1366
0
+0.65(+0.05%)
Apr 17, 2013
1364
1375
1353
1365
0
-10.53(-0.77%)
Apr 16, 2013
1356
1379
1354
1376
0
+20.69(+1.53%)
Apr 15, 2013
1372
1384
1353
1355
0
-27.29(-1.97%)
Apr 12, 2013
1371
1387
1371
1383
0
+1.63(+0.12%)
Apr 11, 2013
1375
1387
1373
1381
0
+1.97(+0.14%)
Apr 10, 2013
1364
1385
1366
1379
0
+12.49(+0.91%)
Apr 09, 2013
1362
1376
1358
1366
0
-0.36(-0.03%)
Apr 08, 2013
1350
1369
1349
1367
0
+8.29(+0.61%)
Apr 05, 2013
1337
1361
1338
1359
0
+4.54(+0.34%)
Apr 04, 2013
1341
1358
1342
1354
0
+8.58(+0.64%)
Apr 03, 2013
1349
1360
1339
1345
0
-7.88(-0.58%)
Apr 02, 2013
1346
1361
1346
1353
0
+5.66(+0.42%)
Apr 01, 2013
1344
1356
1338
1348
0
-3.82(-0.28%)
Mar 28, 2013
1351
1351
1351
0
+14.97(+1.12%)
Mar 27, 2013
1324
1341
1324
1336
0
+2.48(+0.19%)
Mar 26, 2013
1322
1338
1323
1334
0
+7.98(+0.60%)
Mar 25, 2013
1325
1341
1319
1326
0
-2.97(-0.22%)
Mar 22, 2013
1319
1336
1320
1329
0
+7.62(+0.58%)
Mar 21, 2013
1315
1331
1313
1321
0
-5.63(-0.42%)
Mar 20, 2013
1316
1333
1317
1327
0
+5.69(+0.43%)
Mar 19, 2013
1314
1329
1311
1321
0
+4.44(+0.34%)
Mar 18, 2013
1308
1325
1309
1317
0
-5.83(-0.44%)
Mar 15, 2013
1312
1330
1309
1323
0
+0.56(+0.04%)
Mar 14, 2013
1312
1326
1312
1322
0
+5.63(+0.43%)
Mar 13, 2013
1311
1324
1309
1317
0
-0.54(-0.04%)
Mar 12, 2013
1315
1325
1311
1317
0
-4.18(-0.32%)
Mar 11, 2013
1310
1326
1311
1321
0
+2.98(+0.23%)
Mar 08, 2013
1309
1323
1306
1318
0
+4.07(+0.31%)
Mar 07, 2013
1308
1324
1307
1314
0
-2.14(-0.16%)
Mar 06, 2013
1313
1325
1308
1316
0
-1.62(-0.12%)
Mar 05, 2013
1311
1328
1312
1318
0
+6.84(+0.52%)
Mar 04, 2013
1292
1315
1293
1311
0
+13.75(+1.06%)
Mar 01, 2013
1285
1303
1282
1297
0
+2.30(+0.18%)
Feb 28, 2013
1294
1303
1287
1295
0
+3.77(+0.29%)
Feb 27, 2013
1278
1297
1276
1291
0
+10.37(+0.81%)
Feb 26, 2013
1273
1291
1270
1281
0
-8.80(-0.68%)
Feb 22, 2013
1274
1292
1277
1290
0
+14.21(+1.11%)
Feb 21, 2013
1274
1287
1269
1276
0
-8.74(-0.68%)
Feb 20, 2013
1283
1299
1281
1284
0
+7.20(+0.56%)
Feb 15, 2013
1277
1277
1277
0
-1.20(-0.09%)
Feb 14, 2013
1275
1288
1273
1278
0
-9.29(-0.72%)
Feb 13, 2013
1280
1293
1279
1288
0
+2.72(+0.21%)
Feb 12, 2013
1274
1289
1275
1285
0
+2.37(+0.18%)
Feb 11, 2013
1276
1288
1276
1282
0
-1.32(-0.10%)
Feb 08, 2013
1275
1288
1274
1284
0
+5.35(+0.42%)
Feb 07, 2013
1271
1287
1267
1278
0
+2.77(+0.22%)
Feb 06, 2013
1260
1278
1261
1276
0
+9.04(+0.71%)
Feb 04, 2013
1265
1277
1263
1267
0
-9.43(-0.74%)
Feb 01, 2013
1268
1283
1268
1276
0
+7.34(+0.58%)
Jan 31, 2013
1260
1277
1261
1269
0
+0.06(+0.00%)
Jan 30, 2013
1262
1277
1261
1269
0
-3.05(-0.24%)
Jan 29, 2013
1262
1275
1258
1272
0
+8.63(+0.68%)
Jan 28, 2013
1255
1269
1253
1263
0
+2.06(+0.16%)
Jan 25, 2013
1259
1272
1249
1261
0
-2.24(-0.18%)
Jan 24, 2013
1254
1271
1254
1263
0
-5.45(-0.43%)
Jan 23, 2013
1270
1275
1261
1269
0
+0.53(+0.04%)
Jan 22, 2013
1253
1273
1254
1268
0
+6.79(+0.54%)
Jan 21, 2013
237.73
1262
1259
1261
0
+0.00(+0.00%)
Jan 18, 2013
1254
1264
1250
1261
0
+9.37(+0.75%)
Jan 17, 2013
1249
1258
1244
1252
0
+5.45(+0.44%)
Jan 16, 2013
1247
1253
1240
1247
0
-4.51(-0.36%)
Jan 15, 2013
1246
1253
1241
1251
0
+0.73(+0.06%)
Jan 14, 2013
1251
1257
1244
1250
0
+0.13(+0.01%)
Jan 12, 2013
1239
1255
1239
1250
0
+0.00(+0.00%)
Jan 11, 2013
1239
1255
1239
1250
0
+5.71(+0.46%)
Jan 10, 2013
1241
1250
1235
1244
0
+7.80(+0.63%)
Jan 09, 2013
1235
1243
1227
1237
0
+4.15(+0.34%)
Jan 08, 2013
1229
1241
1226
1233
0
-6.53(-0.53%)
Jan 07, 2013
1247
1252
1234
1239
0
-15.00(-1.20%)
Jan 04, 2013
1251
1259
1244
1254
0
+3.83(+0.31%)
Jan 03, 2013
1252
1259
1243
1250
0
-2.52(-0.20%)
Jan 02, 2013
1239
1255
1229
1253
0
+25.03(+2.04%)
Dec 31, 2012
288.63
1228
1222
1228
0
+15.34(+1.27%)
Dec 28, 2012
1216
1225
1208
1212
0
-6.11(-0.50%)
Dec 27, 2012
1220
1226
1206
1219
0
-3.92(-0.32%)
Dec 26, 2012
1231
1237
1219
1222
0
-8.10(-0.66%)
Dec 24, 2012
1231
1231
1231
0
-3.69(-0.30%)
Dec 21, 2012
1231
1242
1223
1234
0
-3.09(-0.25%)
Dec 20, 2012
1234
1243
1227
1237
0
+4.89(+0.40%)
Dec 19, 2012
1240
1245
1228
1232
0
-7.35(-0.59%)
Dec 18, 2012
1232
1245
1227
1240
0
+6.69(+0.54%)
Dec 17, 2012
1218
1236
1215
1233
0
+18.55(+1.53%)
Dec 14, 2012
1213
1224
1210
1215
0
-4.03(-0.33%)
Dec 13, 2012
1221
1230
1213
1219
0
-7.33(-0.60%)
Dec 12, 2012
1226
1238
1221
1226
0
-0.95(-0.08%)
Dec 11, 2012
1221
1234
1219
1227
0
+6.99(+0.57%)
Dec 10, 2012
1212
1225
1210
1220
0
+3.21(+0.26%)
Dec 07, 2012
1215
1223
1207
1217
0
+2.76(+0.23%)
Dec 06, 2012
1211
1223
1205
1214
0
-1.05(-0.09%)
Dec 05, 2012
1203
1223
1199
1215
0
+8.17(+0.68%)
Dec 04, 2012
1208
1217
1202
1207
0
-8.77(-0.72%)
Nov 30, 2012
1210
1220
1203
1216
0
+7.08(+0.59%)
Nov 29, 2012
1201
1214
1197
1208
0
+6.61(+0.55%)
Nov 28, 2012
1189
1205
1185
1202
0
+4.38(+0.37%)
Nov 27, 2012
1199
1208
1191
1197
0
-1.75(-0.15%)
Nov 26, 2012
1183
1206
1185
1199
0
+10.35(+0.87%)
Nov 24, 2012
1186
1196
1180
1189
0
+0.00(+0.00%)
Nov 23, 2012
1186
1196
1180
1189
0
+3.91(+0.33%)
Nov 22, 2012
224.97
1187
1182
1185
0
-0.01(-0.00%)
Nov 21, 2012
1183
1192
1174
1185
0
-1.08(-0.09%)
Nov 20, 2012
1180
1192
1174
1186
0
+1.01(+0.09%)
Nov 19, 2012
1190
1196
1176
1185
0
+3.37(+0.29%)
Nov 16, 2012
1167
1187
1164
1182
0
+11.35(+0.97%)
Nov 15, 2012
1172
1187
1161
1170
0
-4.42(-0.38%)
Nov 14, 2012
1183
1193
1168
1175
0
-10.72(-0.90%)
Nov 13, 2012
1174
1196
1175
1185
0
+1.15(+0.10%)
Nov 12, 2012
1192
1196
1179
1184
0
-7.29(-0.61%)
Nov 09, 2012
1192
1203
1184
1192
0
-6.48(-0.54%)
Nov 08, 2012
1199
1217
1194
1198
0
-5.37(-0.45%)
Nov 07, 2012
1218
1226
1195
1203
0
-26.35(-2.14%)
Nov 06, 2012
1219
1238
1217
1230
0
+6.65(+0.54%)
Nov 05, 2012
1225
1235
1213
1223
0
-5.80(-0.47%)
Nov 02, 2012
1241
1249
1226
1229
0
-12.70(-1.02%)
Nov 01, 2012
1245
1255
1232
1242
0
-1.06(-0.09%)
Oct 31, 2012
1239
1251
1230
1243
0
+5.79(+0.47%)
Oct 30, 2012
0.3068
1237
1237
1237
0
+0.02(+0.00%)
Oct 29, 2012
1237
1237
1237
1237
0
+0.00(+0.00%)
Oct 26, 2012
1233
1243
1228
1237
0
-0.01(-0.00%)
Oct 25, 2012
1232
1243
1227
1237
0
+6.24(+0.51%)
Oct 24, 2012
1230
1242
1224
1231
0
+0.18(+0.01%)
Oct 23, 2012
1235
1240
1223
1230
0
-16.12(-1.29%)
Oct 19, 2012
1256
1262
1241
1247
0
-10.29(-0.82%)
Oct 18, 2012
1257
1264
1250
1257
0
-1.46(-0.12%)
Oct 17, 2012
1242
1262
1242
1258
0
+15.07(+1.21%)
Oct 16, 2012
1238
1250
1233
1243
0
+7.17(+0.58%)
Oct 15, 2012
1227
1239
1223
1236
0
+6.69(+0.54%)
Oct 12, 2012
1232
1243
1225
1229
0
-5.36(-0.43%)
Oct 11, 2012
1238
1245
1229
1235
0
+1.41(+0.11%)
Oct 10, 2012
1231
1242
1227
1233
0
-2.09(-0.17%)
Oct 09, 2012
1240
1247
1228
1235
0
-7.97(-0.64%)
Oct 08, 2012
1241
1249
1235
1243
0
-0.65(-0.05%)
Oct 06, 2012
1248
1254
1240
1244
0
+0.00(+0.00%)
Oct 05, 2012
1244
1254
1240
1244
0
+0.16(+0.01%)
Oct 04, 2012
1236
1249
1234
1244
0
+7.48(+0.60%)
Oct 03, 2012
1230
1243
1228
1236
0
+3.45(+0.28%)
Oct 02, 2012
1233
1240
1225
1233
0
+4.19(+0.34%)
Oct 01, 2012
1235
1243
1223
1229
0
-2.97(-0.24%)
Sep 28, 2012
1222
1237
1219
1232
0
+1.65(+0.13%)
Sep 27, 2012
1230
1239
1222
1230
0
-0.56(-0.05%)
Sep 26, 2012
1230
1242
1224
1231
0
+1.07(+0.09%)
Sep 25, 2012
1237
1245
1227
1230
0
-4.07(-0.33%)
Sep 24, 2012
1218
1239
1220
1234
0
+9.74(+0.80%)
Sep 21, 2012
1222
1233
1218
1224
0
+0.72(+0.06%)
Sep 20, 2012
1215
1228
1214
1223
0
+2.72(+0.22%)
Sep 19, 2012
1219
1229
1215
1220
0
-0.59(-0.05%)
Sep 18, 2012
1213
1227
1211
1221
0
+2.21(+0.18%)
Sep 17, 2012
1221
1232
1214
1219
0
-8.54(-0.70%)
Sep 14, 2012
1237
1245
1221
1227
0
-10.62(-0.86%)
Sep 13, 2012
1223
1242
1218
1238
0
+16.78(+1.37%)
Sep 12, 2012
1229
1234
1213
1221
0
-11.79(-0.96%)
Sep 11, 2012
1237
1244
1227
1233
0
-3.56(-0.29%)
Sep 10, 2012
1239
1245
1232
1237
0
-2.76(-0.22%)
Sep 07, 2012
1241
1250
1234
1239
0
-4.99(-0.40%)
Sep 06, 2012
1228
1247
1229
1244
0
+17.26(+1.41%)
Sep 05, 2012
1229
1238
1220
1227
0
-4.42(-0.36%)
Sep 04, 2012
1225
1237
1217
1232
0
+7.64(+0.62%)
Aug 31, 2012
1224
1224
1224
0
-3.58(-0.29%)
Aug 30, 2012
1230
1238
1224
1227
0
-8.85(-0.72%)
Aug 29, 2012
1235
1244
1231
1236
0
-4.91(-0.40%)
Aug 27, 2012
1236
1247
1235
1241
0
+1.39(+0.11%)
Aug 24, 2012
1229
1244
1230
1240
0
+4.85(+0.39%)
Aug 23, 2012
1245
1247
1229
1235
0
-11.62(-0.93%)
Aug 22, 2012
1243
1255
1240
1247
0
-3.53(-0.28%)
Aug 21, 2012
1257
1265
1247
1250
0
-6.62(-0.53%)
Aug 20, 2012
1251
1262
1247
1257
0
+0.04(+0.00%)
Aug 17, 2012
1258
1263
1250
1257
0
-0.84(-0.07%)
Aug 16, 2012
1259
1266
1250
1258
0
-0.83(-0.07%)
Aug 15, 2012
1254
1265
1252
1258
0
-0.57(-0.05%)
Aug 14, 2012
1254
1266
1252
1259
0
+2.84(+0.23%)
Aug 13, 2012
1257
1263
1249
1256
0
-3.61(-0.29%)
Aug 11, 2012
1255
1264
1249
1260
0
+0.00(+0.00%)
Aug 10, 2012
1255
1264
1249
1260
0
+2.32(+0.18%)
Aug 09, 2012
1249
1265
1246
1257
0
+4.35(+0.35%)
Aug 08, 2012
1253
1264
1243
1253
0
-4.78(-0.38%)
Aug 07, 2012
1262
1275
1253
1258
0
-3.46(-0.27%)
Aug 06, 2012
1261
1272
1253
1261
0
+2.36(+0.19%)
Aug 03, 2012
1256
1273
1244
1259
0
+20.36(+1.64%)
Aug 02, 2012
1238
1249
1227
1239
0
-8.76(-0.70%)
Aug 01, 2012
1256
1271
1243
1247
0
-4.62(-0.37%)
Jul 31, 2012
1260
1270
1246
1252
0
-13.26(-1.05%)
Jul 30, 2012
1254
1272
1253
1265
0
+3.98(+0.32%)
Jul 27, 2012
1245
1268
1243
1261
0
+17.40(+1.40%)
Jul 26, 2012
1243
1254
1232
1244
0
+12.31(+1.00%)
Jul 25, 2012
1236
1245
1225
1232
0
-4.84(-0.39%)
Jul 24, 2012
1241
1248
1228
1236
0
-8.36(-0.67%)
Jul 23, 2012
1239
1255
1234
1245
0
-9.95(-0.79%)
Jul 20, 2012
1244
1261
1243
1255
0
-0.40(-0.03%)
Jul 19, 2012
1251
1261
1244
1255
0
-0.07(-0.01%)
Jul 18, 2012
1243
1259
1242
1255
0
+6.36(+0.51%)
Jul 17, 2012
1241
1255
1236
1249
0
+4.72(+0.38%)
Jul 16, 2012
1240
1251
1236
1244
0
-3.91(-0.31%)
Jul 14, 2012
1229
1251
1231
1248
0
+0.00(+0.00%)
Jul 13, 2012
1229
1251
1231
1248
0
+16.17(+1.31%)
Jul 12, 2012
1221
1237
1220
1232
0
-0.19(-0.02%)
Jul 11, 2012
1230
1238
1222
1232
0
+3.28(+0.27%)
Jul 10, 2012
1228
1240
1223
1229
0
-4.65(-0.38%)
Jul 09, 2012
1216
1239
1223
1233
0
-0.83(-0.07%)
Jul 06, 2012
1210
1239
1225
1234
0
-3.27(-0.26%)
Jul 05, 2012
1219
1244
1230
1237
0
-26.13(-2.07%)
Jul 04, 2012
271.94
1265
1262
1264
0
-0.13(-0.01%)
Jul 03, 2012
1260
1269
1253
1264
0
+16.44(+1.32%)
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.