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
REIT Review Composite Index
(CIX:
REIT
)
1,068.43
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 30, 2012
871.45
878.92
866.67
874.04
0
+6.86(+0.79%)
Mar 29, 2012
861.85
869.93
855.91
867.18
0
-0.08(-0.01%)
Mar 28, 2012
867.88
871.74
857.92
867.26
0
-3.59(-0.41%)
Mar 27, 2012
871.97
877.95
867.19
870.85
0
+0.21(+0.02%)
Mar 26, 2012
869.75
874.51
863.43
870.64
0
+8.79(+1.02%)
Mar 23, 2012
857.06
866.13
851.97
861.84
0
+5.34(+0.62%)
Mar 22, 2012
860.85
863.07
850.16
856.50
0
-10.59(-1.22%)
Mar 21, 2012
870.00
874.51
863.89
867.10
0
-2.07(-0.24%)
Mar 20, 2012
866.14
873.94
863.01
869.17
0
-1.83(-0.21%)
Mar 19, 2012
863.52
875.86
859.62
871.00
0
+7.07(+0.82%)
Mar 16, 2012
860.65
867.64
856.86
863.93
0
+3.53(+0.41%)
Mar 15, 2012
861.81
866.40
853.70
860.40
0
-0.21(-0.02%)
Mar 14, 2012
863.16
869.17
854.68
860.61
0
-3.33(-0.39%)
Mar 13, 2012
850.70
865.77
847.97
863.94
0
+17.45(+2.06%)
Mar 12, 2012
842.33
852.04
839.27
846.48
0
+4.58(+0.54%)
Mar 09, 2012
838.61
847.25
834.96
841.90
0
+3.45(+0.41%)
Mar 08, 2012
843.48
846.55
832.58
838.45
0
-3.00(-0.36%)
Mar 07, 2012
839.61
844.41
830.53
841.45
0
+4.29(+0.51%)
Mar 06, 2012
839.52
846.83
833.62
837.16
0
-10.87(-1.28%)
Mar 05, 2012
840.41
850.35
835.11
848.03
0
+5.92(+0.70%)
Mar 02, 2012
842.58
848.23
836.97
842.11
0
-0.78(-0.09%)
Mar 01, 2012
840.31
847.48
835.75
842.89
0
+3.75(+0.45%)
Feb 29, 2012
843.65
849.62
835.10
839.14
0
-2.04(-0.24%)
Feb 28, 2012
847.11
851.15
837.26
841.18
0
-5.13(-0.61%)
Feb 27, 2012
841.29
850.24
834.52
846.31
0
-0.52(-0.06%)
Feb 24, 2012
847.45
853.09
838.80
846.83
0
+0.68(+0.08%)
Feb 23, 2012
835.81
847.95
832.47
846.16
0
+10.56(+1.26%)
Feb 22, 2012
841.58
847.12
832.63
835.59
0
-7.23(-0.86%)
Feb 21, 2012
854.87
857.28
837.86
842.82
0
-10.98(-1.29%)
Feb 20, 2012
821.32
859.28
846.52
853.79
0
-0.05(-0.01%)
Feb 17, 2012
855.37
859.67
846.40
853.84
0
+0.03(+0.00%)
Feb 16, 2012
845.63
858.42
843.01
853.82
0
+8.35(+0.99%)
Feb 15, 2012
851.41
856.11
840.54
845.47
0
-4.38(-0.52%)
Feb 14, 2012
856.99
859.14
844.69
849.85
0
-10.37(-1.21%)
Feb 13, 2012
857.97
864.03
852.72
860.22
0
+9.52(+1.12%)
Feb 10, 2012
849.95
858.02
845.59
850.70
0
-6.47(-0.75%)
Feb 09, 2012
863.13
867.93
850.52
857.17
0
-5.66(-0.66%)
Feb 08, 2012
861.78
868.52
855.06
862.83
0
-0.61(-0.07%)
Feb 07, 2012
861.83
868.24
857.53
863.44
0
-0.97(-0.11%)
Feb 06, 2012
864.61
869.94
857.74
864.41
0
-3.09(-0.36%)
Feb 03, 2012
863.28
871.42
855.97
867.50
0
+11.87(+1.39%)
Feb 02, 2012
854.10
861.22
846.88
855.63
0
+1.03(+0.12%)
Feb 01, 2012
851.36
859.47
845.78
854.60
0
+7.59(+0.90%)
Jan 31, 2012
846.12
851.34
839.20
847.00
0
+4.38(+0.52%)
Jan 30, 2012
841.65
846.95
835.81
842.63
0
-6.33(-0.75%)
Jan 27, 2012
845.71
852.87
839.96
848.96
0
+1.18(+0.14%)
Jan 26, 2012
845.80
854.57
840.64
847.78
0
+4.85(+0.58%)
Jan 25, 2012
830.41
845.40
826.55
842.93
0
+11.46(+1.38%)
Jan 24, 2012
822.08
835.01
819.72
831.47
0
+3.74(+0.45%)
Jan 23, 2012
824.54
832.54
819.78
827.74
0
+3.29(+0.40%)
Jan 20, 2012
818.57
827.04
812.63
824.44
0
+5.00(+0.61%)
Jan 19, 2012
817.62
825.28
811.79
819.44
0
+3.77(+0.46%)
Jan 18, 2012
809.23
820.25
807.25
815.67
0
+5.65(+0.70%)
Jan 17, 2012
811.37
817.92
805.38
810.02
0
+5.34(+0.66%)
Jan 16, 2012
767.15
807.43
793.45
804.67
0
-0.37(-0.05%)
Jan 13, 2012
797.13
807.96
793.74
805.04
0
+1.43(+0.18%)
Jan 12, 2012
808.06
811.80
796.07
803.61
0
-5.00(-0.62%)
Jan 11, 2012
801.50
811.29
797.98
808.61
0
+4.11(+0.51%)
Jan 10, 2012
802.81
810.47
799.05
804.50
0
+9.04(+1.14%)
Jan 09, 2012
798.79
802.51
791.01
795.46
0
-1.66(-0.21%)
Jan 06, 2012
800.58
806.05
792.62
797.12
0
-2.18(-0.27%)
Jan 05, 2012
787.97
802.86
785.24
799.30
0
+6.66(+0.84%)
Jan 04, 2012
798.28
804.16
788.90
792.64
0
-5.63(-0.70%)
Dec 30, 2011
802.26
808.32
797.51
798.27
0
-3.95(-0.49%)
Dec 29, 2011
797.37
805.95
794.18
802.22
0
+6.62(+0.83%)
Dec 28, 2011
806.68
808.00
793.55
795.60
0
-12.15(-1.50%)
Dec 27, 2011
803.49
813.72
798.11
807.75
0
+2.19(+0.27%)
Dec 23, 2011
776.64
808.91
799.22
805.55
0
+13.68(+1.73%)
Dec 21, 2011
790.32
795.51
782.26
791.88
0
+1.34(+0.17%)
Dec 20, 2011
778.27
793.17
775.92
790.53
0
+23.87(+3.11%)
Dec 19, 2011
777.19
780.74
765.11
766.67
0
-7.56(-0.98%)
Dec 16, 2011
771.26
782.18
766.83
774.23
0
+7.66(+1.00%)
Dec 15, 2011
764.25
772.04
757.33
766.57
0
+9.88(+1.31%)
Dec 14, 2011
749.60
764.46
745.97
756.69
0
+3.17(+0.42%)
Dec 13, 2011
764.77
771.78
748.65
753.52
0
-7.35(-0.97%)
Dec 12, 2011
766.02
768.48
753.27
760.87
0
-13.48(-1.74%)
Dec 09, 2011
762.61
779.19
759.60
774.35
0
+13.43(+1.77%)
Dec 08, 2011
773.22
775.62
758.08
760.92
0
-15.94(-2.05%)
Dec 07, 2011
765.37
779.62
759.38
776.86
0
+7.85(+1.02%)
Dec 06, 2011
768.39
774.32
761.64
769.01
0
+0.05(+0.01%)
Dec 05, 2011
773.59
778.92
761.89
768.97
0
+4.96(+0.65%)
Dec 02, 2011
768.34
777.18
761.02
764.01
0
+2.21(+0.29%)
Dec 01, 2011
766.71
770.71
754.70
761.80
0
-8.35(-1.08%)
Nov 30, 2011
758.36
772.36
750.80
770.15
0
+33.57(+4.56%)
Nov 29, 2011
741.20
744.50
731.44
736.58
0
-2.11(-0.29%)
Nov 28, 2011
744.72
748.23
730.29
738.69
0
+15.51(+2.14%)
Nov 25, 2011
719.05
736.83
716.75
723.18
0
+2.80(+0.39%)
Nov 24, 2011
707.65
736.86
718.96
720.38
0
+0.00(+0.00%)
Nov 23, 2011
735.23
737.56
718.88
720.38
0
-21.28(-2.87%)
Nov 22, 2011
744.19
751.48
736.33
741.66
0
-3.46(-0.46%)
Nov 21, 2011
751.45
755.97
739.45
745.12
0
-19.27(-2.52%)
Nov 18, 2011
763.25
767.86
754.01
764.38
0
+5.78(+0.76%)
Nov 17, 2011
770.08
774.97
754.43
758.61
0
-13.11(-1.70%)
Nov 16, 2011
775.29
786.74
768.29
771.72
0
-9.52(-1.22%)
Nov 15, 2011
769.60
786.32
766.14
781.24
0
+8.42(+1.09%)
Nov 14, 2011
783.49
787.26
768.53
772.82
0
-16.39(-2.08%)
Nov 11, 2011
779.43
792.82
773.77
789.21
0
+18.71(+2.43%)
Nov 10, 2011
779.79
782.54
763.17
770.50
0
+1.22(+0.16%)
Nov 09, 2011
786.41
792.86
766.73
769.28
0
-35.23(-4.38%)
Nov 08, 2011
798.81
807.20
782.18
804.52
0
+9.32(+1.17%)
Nov 07, 2011
793.62
803.67
782.61
795.20
0
+1.71(+0.22%)
Nov 04, 2011
792.17
799.06
779.07
793.49
0
-6.97(-0.87%)
Nov 03, 2011
797.10
805.53
778.15
800.46
0
+9.28(+1.17%)
Nov 02, 2011
788.23
798.24
775.88
791.18
0
+15.60(+2.01%)
Nov 01, 2011
778.17
796.81
770.12
775.58
0
-26.59(-3.32%)
Oct 31, 2011
799.14
815.06
792.80
802.17
0
+1.14(+0.14%)
Oct 28, 2011
796.93
807.69
788.54
801.03
0
-10.12(-1.25%)
Oct 27, 2011
800.54
818.40
788.00
811.15
0
+44.24(+5.77%)
Oct 26, 2011
765.98
773.86
751.83
766.91
0
+7.80(+1.03%)
Oct 25, 2011
765.22
771.41
753.01
759.11
0
-11.90(-1.54%)
Oct 24, 2011
752.93
774.25
749.07
771.01
0
+8.99(+1.18%)
Oct 21, 2011
750.33
764.70
744.84
762.02
0
+21.07(+2.84%)
Oct 20, 2011
737.93
744.88
722.75
740.96
0
+4.55(+0.62%)
Oct 19, 2011
744.00
751.19
732.43
736.41
0
-9.71(-1.30%)
Oct 18, 2011
723.64
750.25
720.09
746.12
0
+23.78(+3.29%)
Oct 17, 2011
734.52
738.22
719.32
722.34
0
-18.13(-2.45%)
Oct 14, 2011
731.77
743.03
726.65
740.47
0
+18.06(+2.50%)
Oct 13, 2011
722.39
730.14
709.05
722.41
0
-5.88(-0.81%)
Oct 12, 2011
721.96
739.52
715.35
728.29
0
+11.56(+1.61%)
Oct 11, 2011
724.93
730.89
710.84
716.72
0
-13.26(-1.82%)
Oct 10, 2011
708.75
730.93
706.14
729.98
0
+34.64(+4.98%)
Oct 07, 2011
719.09
723.31
692.91
695.34
0
-20.61(-2.88%)
Oct 06, 2011
711.13
717.81
702.33
715.95
0
+16.81(+2.40%)
Oct 05, 2011
703.46
708.48
670.01
699.14
0
-4.66(-0.66%)
Oct 04, 2011
668.48
706.43
655.07
703.80
0
+26.29(+3.88%)
Oct 03, 2011
711.55
716.60
676.27
677.51
0
-32.64(-4.60%)
Sep 30, 2011
719.35
730.77
708.82
710.15
0
-19.47(-2.67%)
Sep 29, 2011
732.23
736.13
716.73
729.62
0
+11.18(+1.56%)
Sep 28, 2011
738.55
743.75
716.90
718.44
0
-21.39(-2.89%)
Sep 27, 2011
747.37
755.27
734.09
739.83
0
+6.54(+0.89%)
Sep 26, 2011
729.59
736.19
715.59
733.29
0
+8.90(+1.23%)
Sep 23, 2011
714.77
728.89
708.68
724.38
0
+6.23(+0.87%)
Sep 22, 2011
717.14
732.59
706.74
718.15
0
-17.25(-2.35%)
Sep 21, 2011
772.10
776.66
733.72
735.40
0
-37.16(-4.81%)
Sep 20, 2011
777.41
786.31
768.96
772.56
0
-2.60(-0.34%)
Sep 19, 2011
776.06
785.27
769.30
775.16
0
-15.24(-1.93%)
Sep 16, 2011
785.30
794.83
774.55
790.39
0
+5.98(+0.76%)
Sep 15, 2011
780.62
787.70
771.99
784.41
0
+11.02(+1.42%)
Sep 14, 2011
773.48
780.77
757.90
773.39
0
+4.51(+0.59%)
Sep 13, 2011
768.36
774.43
758.32
768.88
0
+2.21(+0.29%)
Sep 12, 2011
752.97
768.66
748.62
766.67
0
+2.79(+0.36%)
Sep 09, 2011
777.99
784.95
756.83
763.88
0
-22.97(-2.92%)
Sep 08, 2011
789.38
799.01
780.75
786.85
0
-6.55(-0.83%)
Sep 07, 2011
777.61
794.94
765.64
793.40
0
+27.16(+3.54%)
Sep 06, 2011
746.53
771.91
743.89
766.24
0
-1.15(-0.15%)
Sep 05, 2011
739.75
782.67
762.48
767.39
0
+0.00(+0.00%)
Sep 02, 2011
767.56
783.05
762.29
767.39
0
-17.55(-2.24%)
Sep 01, 2011
799.94
804.49
781.60
784.94
0
-14.68(-1.84%)
Aug 31, 2011
797.53
805.37
787.68
799.62
0
+7.07(+0.89%)
Aug 30, 2011
786.24
798.14
775.25
792.55
0
+3.53(+0.45%)
Aug 29, 2011
775.98
790.58
770.94
789.02
0
+23.10(+3.02%)
Aug 26, 2011
748.77
769.17
735.39
765.92
0
+8.44(+1.11%)
Aug 25, 2011
777.00
784.82
750.12
757.48
0
-16.82(-2.17%)
Aug 24, 2011
763.09
778.55
755.18
774.30
0
+8.85(+1.16%)
Aug 23, 2011
748.07
766.65
740.89
765.45
0
+20.21(+2.71%)
Aug 22, 2011
758.02
760.50
734.35
745.24
0
+3.25(+0.44%)
Aug 19, 2011
744.83
764.00
737.52
741.98
0
-13.96(-1.85%)
Aug 18, 2011
766.56
776.16
746.74
755.94
0
-34.41(-4.35%)
Aug 17, 2011
792.75
800.73
782.39
790.35
0
+2.07(+0.26%)
Aug 16, 2011
781.90
796.09
774.57
788.28
0
-3.83(-0.48%)
Aug 15, 2011
772.30
793.76
769.62
792.12
0
+25.86(+3.37%)
Aug 12, 2011
773.29
784.87
758.89
766.26
0
-2.01(-0.26%)
Aug 11, 2011
735.31
782.02
729.78
768.27
0
+36.62(+5.01%)
Aug 10, 2011
731.50
767.33
719.94
731.64
0
-19.83(-2.64%)
Aug 09, 2011
726.74
753.00
684.74
751.47
0
+65.44(+9.54%)
Aug 08, 2011
726.58
738.63
684.38
686.04
0
-63.93(-8.52%)
Aug 05, 2011
774.95
778.36
736.32
749.97
0
-16.42(-2.14%)
Aug 04, 2011
794.87
801.26
765.08
766.39
0
-38.76(-4.81%)
Aug 03, 2011
808.13
813.26
783.85
805.15
0
-3.01(-0.37%)
Aug 02, 2011
827.99
834.69
806.81
808.16
0
-24.39(-2.93%)
Aug 01, 2011
846.82
853.06
824.22
832.55
0
-9.18(-1.09%)
Jul 29, 2011
834.39
846.61
820.35
841.73
0
-1.43(-0.17%)
Jul 28, 2011
843.54
853.57
833.70
843.16
0
-0.34(-0.04%)
Jul 27, 2011
863.05
865.40
842.11
843.51
0
-23.62(-2.72%)
Jul 26, 2011
865.42
873.01
858.59
867.12
0
+0.93(+0.11%)
Jul 25, 2011
865.89
874.09
860.90
866.19
0
-9.33(-1.07%)
Jul 22, 2011
873.98
877.82
870.67
875.51
0
+3.75(+0.43%)
Jul 21, 2011
869.87
878.67
865.29
871.77
0
+6.62(+0.77%)
Jul 20, 2011
861.19
869.19
855.61
865.14
0
+6.44(+0.75%)
Jul 19, 2011
849.20
860.50
846.11
858.70
0
+14.06(+1.66%)
Jul 18, 2011
848.31
851.58
836.32
844.64
0
-6.54(-0.77%)
Jul 15, 2011
844.73
853.14
839.10
851.18
0
+9.25(+1.10%)
Jul 14, 2011
852.69
855.69
838.23
841.93
0
-8.08(-0.95%)
Jul 13, 2011
860.15
864.37
847.78
850.01
0
-6.53(-0.76%)
Jul 12, 2011
849.93
868.85
848.56
856.54
0
+3.60(+0.42%)
Jul 11, 2011
845.73
862.20
849.67
852.94
0
-14.31(-1.65%)
Jul 08, 2011
847.45
868.96
855.49
867.25
0
-1.80(-0.21%)
Jul 07, 2011
854.58
872.69
862.17
869.05
0
+9.00(+1.05%)
Jul 06, 2011
840.14
862.25
848.01
860.05
0
+6.26(+0.73%)
Jul 05, 2011
836.75
856.70
841.97
853.79
0
+5.74(+0.68%)
Jul 04, 2011
803.38
850.67
832.11
848.05
0
-0.00(-0.00%)
Jul 01, 2011
833.26
850.73
831.41
848.05
0
+15.26(+1.83%)
Jun 30, 2011
832.26
838.93
826.67
832.79
0
+2.34(+0.28%)
Jun 29, 2011
826.45
833.98
821.28
830.46
0
+7.43(+0.90%)
Jun 28, 2011
818.75
825.95
812.50
823.02
0
+3.90(+0.48%)
Jun 27, 2011
814.95
823.48
812.28
819.13
0
+4.79(+0.59%)
Jun 24, 2011
815.90
822.17
808.46
814.34
0
-0.31(-0.04%)
Jun 23, 2011
819.55
823.58
804.30
814.65
0
-14.93(-1.80%)
Jun 22, 2011
830.13
839.69
826.55
829.58
0
-2.83(-0.34%)
Jun 21, 2011
830.07
835.77
823.33
832.42
0
+6.51(+0.79%)
Jun 20, 2011
824.90
828.41
822.50
825.90
0
+9.44(+1.16%)
Jun 17, 2011
817.45
822.35
808.38
816.46
0
+6.04(+0.75%)
Jun 16, 2011
805.28
816.25
798.20
810.42
0
+5.69(+0.71%)
Jun 15, 2011
811.93
816.21
798.18
804.73
0
-13.42(-1.64%)
Jun 14, 2011
814.02
821.68
809.61
818.15
0
+12.08(+1.50%)
Jun 13, 2011
805.51
814.11
799.35
806.07
0
+1.60(+0.20%)
Jun 10, 2011
820.54
823.68
801.54
804.47
0
-19.66(-2.39%)
Jun 09, 2011
833.43
835.44
819.45
824.13
0
-7.45(-0.90%)
Jun 08, 2011
831.30
840.94
827.14
831.58
0
-2.88(-0.35%)
Jun 07, 2011
819.18
842.77
827.48
834.46
0
-10.26(-1.21%)
Jun 06, 2011
803.22
858.06
843.13
844.72
0
-10.29(-1.20%)
Jun 03, 2011
842.88
860.96
840.75
855.01
0
+25.85(+3.12%)
May 24, 2011
827.99
834.38
823.64
829.16
0
+3.00(+0.36%)
May 23, 2011
824.69
832.79
821.66
826.16
0
-8.71(-1.04%)
May 20, 2011
842.12
845.26
832.25
834.87
0
-9.56(-1.13%)
May 19, 2011
844.51
849.53
837.54
844.43
0
+2.59(+0.31%)
May 18, 2011
834.98
843.88
829.00
841.84
0
+7.57(+0.91%)
May 17, 2011
831.84
837.61
826.43
834.26
0
-0.84(-0.10%)
May 16, 2011
831.14
842.46
828.11
835.11
0
+1.48(+0.18%)
May 13, 2011
843.52
845.40
830.92
833.62
0
-9.50(-1.13%)
May 12, 2011
839.11
846.95
832.44
843.12
0
+0.41(+0.05%)
May 11, 2011
851.07
853.48
839.17
842.72
0
-9.97(-1.17%)
May 10, 2011
842.89
854.98
840.48
852.68
0
+11.96(+1.42%)
May 09, 2011
835.43
844.32
830.98
840.73
0
+4.88(+0.58%)
May 06, 2011
848.45
851.57
832.09
835.84
0
-6.60(-0.78%)
May 05, 2011
838.17
850.24
832.79
842.45
0
-1.75(-0.21%)
May 04, 2011
847.87
853.00
838.61
844.20
0
-4.48(-0.53%)
May 03, 2011
853.50
860.71
838.64
848.67
0
-5.98(-0.70%)
May 02, 2011
852.85
856.03
851.88
854.65
0
+0.48(+0.06%)
Apr 29, 2011
858.34
862.42
843.01
854.18
0
-3.95(-0.46%)
Apr 28, 2011
847.85
863.45
845.22
858.13
0
+9.86(+1.16%)
Apr 27, 2011
845.24
851.88
839.09
848.27
0
+4.20(+0.50%)
Apr 26, 2011
838.17
848.05
833.04
844.07
0
+8.04(+0.96%)
Apr 25, 2011
829.79
839.62
826.88
836.03
0
+36.33(+4.54%)
Apr 21, 2011
797.08
802.43
789.22
799.70
0
-25.50(-3.09%)
Apr 20, 2011
825.25
828.86
815.53
825.20
0
+9.31(+1.14%)
Apr 19, 2011
809.95
818.36
807.14
815.89
0
+7.44(+0.92%)
Apr 18, 2011
807.83
812.60
801.27
808.45
0
-7.96(-0.97%)
Apr 15, 2011
808.16
819.01
805.28
816.40
0
+8.97(+1.11%)
Apr 14, 2011
792.99
809.92
791.11
807.43
0
+10.84(+1.36%)
Apr 13, 2011
800.75
803.92
792.99
796.59
0
-0.83(-0.10%)
Apr 12, 2011
796.40
804.23
792.74
797.42
0
-2.44(-0.30%)
Apr 11, 2011
800.30
808.07
795.78
799.86
0
+0.62(+0.08%)
Apr 08, 2011
809.44
811.67
795.99
799.24
0
-5.90(-0.73%)
Apr 07, 2011
812.34
814.62
799.66
805.14
0
-9.11(-1.12%)
Apr 06, 2011
816.37
819.00
809.28
814.25
0
+1.01(+0.12%)
Apr 05, 2011
811.45
818.78
808.16
813.24
0
+0.30(+0.04%)
Apr 04, 2011
814.29
818.96
808.83
812.94
0
-0.15(-0.02%)
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.