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
Biotechnology Sector
(CIX:
MSECTOR515
)
3,780.87
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
1191
1221
1200
1212
0
+4.68(+0.39%)
Mar 30, 2011
1204
1217
1194
1208
0
+15.83(+1.33%)
Mar 29, 2011
1178
1195
1174
1192
0
+15.54(+1.32%)
Mar 28, 2011
1183
1190
1172
1176
0
-5.11(-0.43%)
Mar 25, 2011
1184
1195
1176
1181
0
+0.54(+0.05%)
Mar 24, 2011
1166
1188
1158
1181
0
+19.85(+1.71%)
Mar 23, 2011
1154
1168
1145
1161
0
+4.51(+0.39%)
Mar 22, 2011
1160
1167
1149
1157
0
-4.08(-0.35%)
Mar 21, 2011
1167
1177
1156
1161
0
+4.93(+0.43%)
Mar 18, 2011
1162
1172
1148
1156
0
-0.72(-0.06%)
Mar 17, 2011
1164
1172
1150
1156
0
+5.98(+0.52%)
Mar 16, 2011
1154
1169
1141
1150
0
-9.99(-0.86%)
Mar 15, 2011
1150
1171
1142
1160
0
-12.50(-1.07%)
Mar 14, 2011
1166
1185
1161
1173
0
-0.01(-0.00%)
Mar 11, 2011
1157
1183
1150
1173
0
+14.09(+1.22%)
Mar 10, 2011
1166
1175
1150
1159
0
-19.11(-1.62%)
Mar 09, 2011
1177
1186
1165
1178
0
-0.17(-0.01%)
Mar 08, 2011
1167
1184
1158
1178
0
+11.08(+0.95%)
Mar 07, 2011
1179
1184
1156
1167
0
-7.79(-0.66%)
Mar 04, 2011
1170
1184
1162
1175
0
+3.99(+0.34%)
Mar 03, 2011
1160
1179
1154
1171
0
+15.87(+1.37%)
Mar 02, 2011
1141
1165
1141
1155
0
+4.83(+0.42%)
Mar 01, 2011
1154
1169
1141
1150
0
-3.01(-0.26%)
Feb 28, 2011
1157
1174
1146
1153
0
-3.43(-0.30%)
Feb 25, 2011
1141
1162
1136
1157
0
+17.03(+1.49%)
Feb 24, 2011
1133
1148
1124
1140
0
+5.07(+0.45%)
Feb 23, 2011
1148
1157
1130
1134
0
-14.57(-1.27%)
Feb 22, 2011
1158
1168
1143
1149
0
-16.26(-1.40%)
Feb 18, 2011
1165
1165
1165
0
-0.46(-0.04%)
Feb 17, 2011
1164
1176
1156
1166
0
-1.60(-0.14%)
Feb 16, 2011
1167
1177
1153
1167
0
+0.55(+0.05%)
Feb 15, 2011
1159
1174
1151
1167
0
+3.60(+0.31%)
Feb 14, 2011
1153
1170
1146
1163
0
+7.71(+0.67%)
Feb 11, 2011
1150
1162
1143
1155
0
-0.19(-0.02%)
Feb 10, 2011
1148
1163
1141
1156
0
+5.04(+0.44%)
Feb 09, 2011
1158
1165
1142
1151
0
-10.09(-0.87%)
Feb 08, 2011
1154
1167
1148
1161
0
+4.27(+0.37%)
Feb 07, 2011
1162
1171
1151
1156
0
-4.97(-0.43%)
Feb 04, 2011
1156
1169
1143
1161
0
+3.04(+0.26%)
Feb 03, 2011
1166
1176
1147
1158
0
-12.37(-1.06%)
Feb 02, 2011
1157
1179
1152
1171
0
+5.86(+0.50%)
Feb 01, 2011
1161
1179
1151
1165
0
+9.92(+0.86%)
Jan 31, 2011
1151
1164
1140
1155
0
+8.47(+0.74%)
Jan 28, 2011
1175
1183
1141
1147
0
-31.35(-2.66%)
Jan 27, 2011
1183
1195
1170
1178
0
-7.41(-0.63%)
Jan 26, 2011
1174
1197
1166
1185
0
+10.49(+0.89%)
Jan 25, 2011
1171
1186
1162
1175
0
-4.01(-0.34%)
Jan 24, 2011
1169
1191
1165
1179
0
+8.88(+0.76%)
Jan 21, 2011
1178
1186
1164
1170
0
-10.53(-0.89%)
Jan 20, 2011
1173
1192
1166
1180
0
+0.70(+0.06%)
Jan 19, 2011
1193
1200
1170
1180
0
-18.55(-1.55%)
Jan 18, 2011
1190
1207
1183
1198
0
+7.71(+0.65%)
Jan 14, 2011
1191
1191
1191
0
+1.56(+0.13%)
Jan 13, 2011
1189
1202
1180
1189
0
-1.81(-0.15%)
Jan 12, 2011
1187
1198
1175
1191
0
+5.00(+0.42%)
Jan 11, 2011
1181
1195
1170
1186
0
+8.51(+0.72%)
Jan 10, 2011
1184
1197
1167
1177
0
-12.46(-1.05%)
Jan 07, 2011
1190
1201
1178
1190
0
+1.03(+0.09%)
Jan 06, 2011
1187
1200
1177
1189
0
+0.80(+0.07%)
Jan 05, 2011
1175
1196
1171
1188
0
+7.39(+0.63%)
Jan 04, 2011
1182
1195
1168
1181
0
-0.27(-0.02%)
Jan 03, 2011
1174
1196
1170
1181
0
+14.85(+1.27%)
Dec 31, 2010
1172
1177
1159
1166
0
-7.56(-0.64%)
Dec 30, 2010
1174
1183
1169
1174
0
-3.96(-0.34%)
Dec 29, 2010
1180
1188
1173
1178
0
+0.56(+0.05%)
Dec 28, 2010
1182
1188
1173
1177
0
-5.56(-0.47%)
Dec 27, 2010
1179
1189
1169
1182
0
-0.31(-0.03%)
Dec 23, 2010
1182
1191
1174
1183
0
-2.36(-0.20%)
Dec 22, 2010
1185
1195
1177
1185
0
-1.79(-0.15%)
Dec 21, 2010
1187
1198
1175
1187
0
+2.65(+0.22%)
Dec 20, 2010
1185
1196
1174
1184
0
+3.12(+0.26%)
Dec 17, 2010
1175
1191
1163
1181
0
+9.57(+0.82%)
Dec 16, 2010
1154
1177
1149
1172
0
+15.42(+1.33%)
Dec 15, 2010
1155
1174
1145
1156
0
-3.05(-0.26%)
Dec 14, 2010
1151
1167
1140
1159
0
+18.18(+1.59%)
Dec 10, 2010
1131
1147
1126
1141
0
+11.48(+1.02%)
Dec 09, 2010
1129
1139
1119
1130
0
-0.33(-0.03%)
Dec 08, 2010
1129
1140
1122
1130
0
+2.54(+0.23%)
Dec 07, 2010
1133
1144
1122
1127
0
+3.39(+0.30%)
Dec 06, 2010
1130
1138
1113
1124
0
-17.10(-1.50%)
Dec 03, 2010
1137
1148
1129
1141
0
+1.24(+0.11%)
Dec 02, 2010
1129
1145
1122
1140
0
+8.49(+0.75%)
Dec 01, 2010
1126
1141
1119
1131
0
+18.98(+1.71%)
Nov 30, 2010
1111
1121
1103
1112
0
-12.02(-1.07%)
Nov 29, 2010
1125
1134
1106
1124
0
-6.82(-0.60%)
Nov 26, 2010
1131
1139
1125
1131
0
-7.82(-0.69%)
Nov 24, 2010
1129
1139
1139
1139
0
+17.65(+1.57%)
Nov 23, 2010
1131
1138
1115
1121
0
-18.45(-1.62%)
Nov 22, 2010
1138
1150
1124
1140
0
+0.75(+0.07%)
Nov 19, 2010
1139
1148
1128
1139
0
+2.23(+0.20%)
Nov 18, 2010
1130
1148
1122
1137
0
+17.19(+1.54%)
Nov 17, 2010
1116
1127
1108
1120
0
+2.25(+0.20%)
Nov 16, 2010
1120
1135
1110
1117
0
-11.59(-1.03%)
Nov 15, 2010
1128
1140
1122
1129
0
+5.31(+0.47%)
Nov 12, 2010
1128
1137
1115
1124
0
-12.74(-1.12%)
Nov 11, 2010
1130
1144
1122
1136
0
+0.80(+0.07%)
Nov 10, 2010
1129
1141
1116
1136
0
+6.56(+0.58%)
Nov 09, 2010
1135
1144
1122
1129
0
-15.72(-1.37%)
Nov 08, 2010
1124
1151
1131
1145
0
-2.57(-0.22%)
Nov 05, 2010
1139
1162
1135
1147
0
-10.81(-0.93%)
Nov 04, 2010
1149
1175
1148
1158
0
-8.22(-0.70%)
Nov 03, 2010
1151
1176
1155
1166
0
-2.19(-0.19%)
Nov 02, 2010
1153
1178
1158
1169
0
+4.57(+0.39%)
Nov 01, 2010
1144
1179
1154
1164
0
+0.14(+0.01%)
Oct 29, 2010
1140
1174
1155
1164
0
-1.89(-0.16%)
Oct 28, 2010
1147
1180
1156
1166
0
+7.69(+0.66%)
Oct 27, 2010
1125
1166
1141
1158
0
+3.28(+0.28%)
Oct 25, 2010
1136
1169
1146
1155
0
+6.33(+0.55%)
Oct 22, 2010
1126
1155
1135
1148
0
+2.44(+0.21%)
Oct 21, 2010
1124
1158
1132
1146
0
+3.21(+0.28%)
Oct 20, 2010
1115
1159
1126
1143
0
+5.12(+0.45%)
Oct 19, 2010
1128
1162
1128
1138
0
-16.88(-1.46%)
Oct 18, 2010
1121
1161
1134
1155
0
+11.79(+1.03%)
Oct 15, 2010
1130
1149
1122
1143
0
+16.38(+1.45%)
Oct 14, 2010
1126
1139
1119
1126
0
-6.00(-0.53%)
Oct 13, 2010
1128
1143
1124
1132
0
+2.60(+0.23%)
Oct 12, 2010
1125
1136
1114
1130
0
+26.83(+2.43%)
Oct 11, 2010
1105
1112
1096
1103
0
-2.98(-0.27%)
Oct 08, 2010
1099
1114
1091
1106
0
+7.81(+0.71%)
Oct 07, 2010
1097
1107
1079
1098
0
+2.91(+0.27%)
Oct 06, 2010
1102
1109
1085
1095
0
-10.27(-0.93%)
Oct 05, 2010
1092
1111
1087
1106
0
+21.49(+1.98%)
Oct 04, 2010
1089
1099
1075
1084
0
-7.43(-0.68%)
Oct 01, 2010
1095
1102
1081
1091
0
+3.92(+0.36%)
Sep 30, 2010
1091
1103
1079
1088
0
-36.39(-3.24%)
Sep 29, 2010
1096
1137
1112
1124
0
-8.94(-0.79%)
Sep 28, 2010
1093
1143
1115
1133
0
+8.09(+0.72%)
Sep 27, 2010
1101
1142
1120
1125
0
-12.98(-1.14%)
Sep 24, 2010
1094
1143
1119
1138
0
+17.90(+1.60%)
Sep 23, 2010
1083
1134
1111
1120
0
-4.31(-0.38%)
Sep 22, 2010
1085
1139
1114
1124
0
-2.42(-0.21%)
Sep 21, 2010
1088
1135
1113
1127
0
+2.45(+0.22%)
Sep 20, 2010
1076
1129
1103
1124
0
+15.43(+1.39%)
Sep 17, 2010
1076
1118
1100
1109
0
+4.20(+0.38%)
Sep 15, 2010
1056
1109
1085
1104
0
+11.50(+1.05%)
Sep 14, 2010
1055
1103
1084
1093
0
-0.02(-0.00%)
Sep 13, 2010
1063
1104
1085
1093
0
+0.07(+0.01%)
Sep 10, 2010
1049
1098
1076
1093
0
+12.37(+1.14%)
Sep 09, 2010
1048
1090
1071
1081
0
+5.35(+0.50%)
Sep 08, 2010
1028
1081
1060
1075
0
+15.48(+1.46%)
Sep 07, 2010
1033
1073
1054
1060
0
-12.08(-1.13%)
Sep 03, 2010
1072
1072
1072
0
+11.32(+1.07%)
Sep 02, 2010
1017
1065
1043
1061
0
+7.46(+0.71%)
Sep 01, 2010
1002
1059
1030
1053
0
+28.44(+2.78%)
Aug 31, 2010
991.36
1039
1016
1025
0
-4.65(-0.45%)
Aug 30, 2010
1001
1048
1024
1029
0
-7.43(-0.72%)
Aug 27, 2010
988.65
1043
1008
1037
0
+17.39(+1.71%)
Aug 26, 2010
1006
1043
1012
1019
0
-17.73(-1.71%)
Aug 25, 2010
982.13
1042
1011
1037
0
+16.14(+1.58%)
Aug 24, 2010
999.12
1038
1015
1021
0
-20.30(-1.95%)
Aug 23, 2010
1015
1061
1037
1041
0
-4.62(-0.44%)
Aug 20, 2010
1011
1054
1033
1046
0
-1.73(-0.17%)
Aug 19, 2010
1033
1072
1041
1048
0
-23.41(-2.19%)
Aug 18, 2010
1034
1081
1058
1071
0
-1.82(-0.17%)
Aug 17, 2010
1036
1083
1061
1073
0
+5.84(+0.55%)
Aug 16, 2010
1031
1076
1053
1067
0
-4.12(-0.38%)
Aug 13, 2010
1036
1084
1063
1071
0
-5.50(-0.51%)
Aug 12, 2010
1022
1086
1048
1077
0
+9.78(+0.92%)
Aug 11, 2010
1051
1090
1060
1067
0
-35.31(-3.20%)
Aug 10, 2010
1062
1113
1084
1102
0
-2.40(-0.22%)
Aug 09, 2010
1076
1114
1094
1104
0
-1.10(-0.10%)
Aug 06, 2010
1055
1110
1080
1106
0
+8.62(+0.79%)
Aug 05, 2010
1063
1109
1087
1097
0
-5.61(-0.51%)
Aug 04, 2010
1055
1110
1081
1103
0
+17.26(+1.59%)
Aug 03, 2010
1048
1096
1075
1085
0
-0.55(-0.05%)
Aug 02, 2010
1046
1095
1072
1086
0
+18.63(+1.75%)
Jul 30, 2010
1031
1077
1039
1067
0
+11.13(+1.05%)
Jul 29, 2010
1037
1079
1040
1056
0
+0.00(+0.00%)
Jul 28, 2010
1038
1081
1045
1056
0
-13.36(-1.25%)
Jul 27, 2010
1039
1085
1055
1069
0
-2.42(-0.23%)
Jul 26, 2010
1012
1080
1036
1072
0
+30.85(+2.96%)
Jul 23, 2010
991.66
1059
1004
1041
0
+10.72(+1.04%)
Jul 22, 2010
981.53
1039
1011
1030
0
+22.22(+2.20%)
Jul 21, 2010
983.44
1032
996.22
1008
0
-9.88(-0.97%)
Jul 20, 2010
970.87
1020
993.31
1018
0
+1.46(+0.14%)
Jul 19, 2010
970.96
1023
996.98
1017
0
+15.69(+1.57%)
Jul 16, 2010
997.65
1040
996.29
1001
0
-34.56(-3.34%)
Jul 15, 2010
1016
1045
1022
1035
0
+3.81(+0.37%)
Jul 14, 2010
1015
1042
1021
1032
0
-2.40(-0.23%)
Jul 13, 2010
1007
1043
1017
1034
0
+18.01(+1.77%)
Jul 12, 2010
986.98
1029
1007
1016
0
-7.39(-0.72%)
Jul 09, 2010
978.64
1027
1004
1023
0
+11.01(+1.09%)
Jul 08, 2010
969.68
1017
991.28
1012
0
+13.82(+1.38%)
Jul 07, 2010
954.35
1004
971.21
998.52
0
+12.11(+1.23%)
Jul 06, 2010
972.49
1015
977.87
986.41
0
-14.37(-1.44%)
Jul 02, 2010
960.72
1018
984.16
1001
0
+11.31(+1.14%)
Jul 01, 2010
967.73
1005
966.95
989.47
0
-15.46(-1.54%)
Jun 30, 2010
986.10
1035
999.08
1005
0
-19.58(-1.91%)
Jun 29, 2010
1012
1051
1017
1025
0
-42.06(-3.94%)
Jun 25, 2010
1023
1079
1045
1067
0
+13.38(+1.27%)
Jun 24, 2010
1021
1069
1044
1053
0
-6.87(-0.65%)
Jun 23, 2010
1019
1070
1044
1060
0
+4.57(+0.43%)
Jun 22, 2010
1032
1083
1052
1055
0
-10.27(-0.96%)
Jun 21, 2010
1045
1093
1060
1066
0
-0.85(-0.08%)
Jun 18, 2010
1032
1079
1053
1067
0
+3.40(+0.32%)
Jun 17, 2010
1031
1071
1049
1063
0
+1.70(+0.16%)
Jun 16, 2010
1019
1072
1044
1062
0
+2.16(+0.20%)
Jun 15, 2010
1006
1062
1034
1059
0
+23.94(+2.31%)
Jun 14, 2010
1004
1054
1029
1035
0
+1.54(+0.15%)
Jun 11, 2010
1015
1041
1009
1034
0
+11.23(+1.10%)
Jun 10, 2010
993.04
1028
1001
1023
0
+24.64(+2.47%)
Jun 09, 2010
992.91
1021
991.09
998.00
0
-7.36(-0.73%)
Jun 08, 2010
1014
1024
989.74
1005
0
-10.56(-1.04%)
Jun 07, 2010
1017
1041
1011
1016
0
-8.58(-0.84%)
Jun 04, 2010
1025
1053
1019
1024
0
-36.32(-3.42%)
Jun 03, 2010
1040
1069
1043
1061
0
+3.32(+0.31%)
Jun 02, 2010
1012
1060
1019
1058
0
+47.06(+4.66%)
Jun 01, 2010
1005
1039
1006
1010
0
-15.08(-1.47%)
May 28, 2010
1026
1026
1026
0
-5.53(-0.54%)
May 27, 2010
1004
1035
1009
1031
0
+28.35(+2.83%)
May 26, 2010
1012
1042
998.07
1003
0
-23.74(-2.31%)
May 25, 2010
995.41
1034
993.63
1026
0
-3.54(-0.34%)
May 24, 2010
1011
1048
1015
1030
0
-3.26(-0.32%)
May 21, 2010
1022
1054
1013
1033
0
-4.05(-0.39%)
May 20, 2010
1032
1073
1034
1037
0
-45.05(-4.16%)
May 19, 2010
1062
1098
1066
1082
0
+2.69(+0.25%)
May 18, 2010
1074
1102
1075
1080
0
-6.99(-0.64%)
May 17, 2010
1068
1096
1063
1087
0
+5.40(+0.50%)
May 14, 2010
1084
1108
1068
1081
0
-23.49(-2.13%)
May 13, 2010
1098
1123
1100
1105
0
-13.51(-1.21%)
May 12, 2010
1087
1124
1093
1118
0
+19.41(+1.77%)
May 11, 2010
1106
1116
1076
1099
0
+12.09(+1.11%)
May 10, 2010
1067
1114
1073
1087
0
+22.70(+2.13%)
May 07, 2010
1070
1098
1047
1064
0
-21.52(-1.98%)
May 06, 2010
1107
1130
1031
1086
0
-39.67(-3.53%)
May 05, 2010
1120
1137
1098
1125
0
-5.86(-0.52%)
May 04, 2010
1134
1153
1117
1131
0
-28.06(-2.42%)
May 03, 2010
1139
1168
1143
1159
0
+9.79(+0.85%)
Apr 30, 2010
1158
1181
1143
1149
0
-13.03(-1.12%)
Apr 29, 2010
1150
1179
1135
1162
0
+27.00(+2.38%)
Apr 28, 2010
1116
1146
1119
1135
0
+10.58(+0.94%)
Apr 27, 2010
1124
1153
1121
1125
0
-11.97(-1.05%)
Apr 26, 2010
1139
1158
1133
1137
0
-13.97(-1.21%)
Apr 23, 2010
1125
1155
1130
1151
0
+15.34(+1.35%)
Apr 22, 2010
1126
1150
1117
1135
0
-8.26(-0.72%)
Apr 21, 2010
1148
1170
1128
1144
0
-34.19(-2.90%)
Apr 20, 2010
1171
1192
1166
1178
0
-3.74(-0.32%)
Apr 19, 2010
1167
1193
1166
1182
0
+1.24(+0.11%)
Apr 16, 2010
1167
1191
1167
1180
0
-1.36(-0.12%)
Apr 15, 2010
1173
1195
1174
1182
0
-6.20(-0.52%)
Apr 14, 2010
1168
1197
1172
1188
0
+4.03(+0.34%)
Apr 13, 2010
1166
1193
1170
1184
0
+4.42(+0.37%)
Apr 12, 2010
1174
1193
1173
1179
0
-7.56(-0.64%)
Apr 09, 2010
1170
1193
1174
1187
0
+0.82(+0.07%)
Apr 08, 2010
1170
1195
1168
1186
0
+2.70(+0.23%)
Apr 07, 2010
1188
1195
1176
1184
0
-3.02(-0.25%)
Apr 06, 2010
1171
1195
1178
1187
0
+0.50(+0.04%)
Apr 05, 2010
1174
1195
1176
1186
0
+2.46(+0.21%)
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.