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 (%)
Mar 30, 2012
1236
1242
1228
1235
0
+2.97(+0.24%)
Mar 29, 2012
1213
1235
1215
1232
0
+1.73(+0.14%)
Mar 28, 2012
1225
1243
1223
1230
0
-11.52(-0.93%)
Mar 27, 2012
1228
1249
1236
1242
0
+0.24(+0.02%)
Mar 26, 2012
1232
1246
1231
1242
0
+12.91(+1.05%)
Mar 23, 2012
1222
1234
1220
1229
0
+2.50(+0.20%)
Mar 22, 2012
1220
1231
1216
1226
0
-2.50(-0.20%)
Mar 21, 2012
1226
1236
1222
1229
0
-2.20(-0.18%)
Mar 20, 2012
1224
1237
1223
1231
0
-3.19(-0.26%)
Mar 19, 2012
1236
1246
1228
1234
0
-4.29(-0.35%)
Mar 16, 2012
1231
1247
1231
1238
0
-2.75(-0.22%)
Mar 15, 2012
1232
1249
1231
1241
0
-1.20(-0.10%)
Mar 14, 2012
1246
1261
1237
1242
0
-16.62(-1.32%)
Mar 13, 2012
1246
1262
1244
1259
0
+10.41(+0.83%)
Mar 12, 2012
1243
1254
1238
1248
0
+4.21(+0.34%)
Mar 09, 2012
1235
1250
1232
1244
0
+6.07(+0.49%)
Mar 08, 2012
1231
1243
1228
1238
0
+7.16(+0.58%)
Mar 07, 2012
1224
1236
1218
1231
0
+2.99(+0.24%)
Mar 06, 2012
1230
1240
1220
1228
0
-15.98(-1.28%)
Mar 05, 2012
1233
1248
1228
1244
0
+3.12(+0.25%)
Mar 02, 2012
1236
1250
1231
1241
0
-3.24(-0.26%)
Mar 01, 2012
1244
1253
1235
1244
0
+3.51(+0.28%)
Feb 29, 2012
1234
1251
1228
1241
0
+4.90(+0.40%)
Feb 28, 2012
1236
1248
1227
1236
0
-3.11(-0.25%)
Feb 27, 2012
1232
1248
1230
1239
0
-4.15(-0.33%)
Feb 24, 2012
1241
1249
1233
1243
0
+2.77(+0.22%)
Feb 23, 2012
1236
1249
1228
1240
0
+5.14(+0.42%)
Feb 22, 2012
1233
1243
1227
1235
0
+1.30(+0.11%)
Feb 21, 2012
1236
1245
1224
1234
0
-4.78(-0.39%)
Feb 17, 2012
1239
1239
1239
0
+0.64(+0.05%)
Feb 16, 2012
1224
1243
1221
1238
0
+15.19(+1.24%)
Feb 15, 2012
1224
1234
1216
1223
0
-3.85(-0.31%)
Feb 14, 2012
1220
1232
1215
1227
0
-0.55(-0.04%)
Feb 13, 2012
1228
1238
1222
1227
0
+2.98(+0.24%)
Feb 10, 2012
1218
1232
1216
1224
0
-8.33(-0.68%)
Feb 09, 2012
1230
1242
1225
1233
0
-4.41(-0.36%)
Feb 08, 2012
1232
1243
1227
1237
0
+0.97(+0.08%)
Feb 07, 2012
1216
1241
1219
1236
0
+10.49(+0.86%)
Feb 06, 2012
1222
1231
1216
1225
0
-2.85(-0.23%)
Feb 03, 2012
1222
1236
1219
1228
0
+6.65(+0.54%)
Feb 02, 2012
1216
1230
1213
1222
0
-2.22(-0.18%)
Feb 01, 2012
1213
1230
1212
1224
0
+9.84(+0.81%)
Jan 31, 2012
1214
1222
1203
1214
0
+9.24(+0.77%)
Jan 30, 2012
1202
1211
1193
1205
0
-3.67(-0.30%)
Jan 27, 2012
1213
1219
1200
1208
0
-8.24(-0.68%)
Jan 26, 2012
1212
1226
1206
1217
0
+3.86(+0.32%)
Jan 25, 2012
1192
1215
1185
1213
0
+14.84(+1.24%)
Jan 24, 2012
1198
1205
1189
1198
0
-4.75(-0.39%)
Jan 23, 2012
1199
1211
1193
1203
0
+3.81(+0.32%)
Jan 20, 2012
1192
1205
1188
1199
0
+3.13(+0.26%)
Jan 19, 2012
1201
1206
1187
1196
0
-4.13(-0.34%)
Jan 18, 2012
1192
1205
1184
1200
0
+3.59(+0.30%)
Jan 17, 2012
1200
1208
1190
1196
0
+3.97(+0.33%)
Jan 16, 2012
249.82
1193
1190
1192
0
-0.01(-0.00%)
Jan 13, 2012
1184
1197
1180
1192
0
-4.20(-0.35%)
Jan 12, 2012
1195
1205
1189
1197
0
+0.72(+0.06%)
Jan 11, 2012
1193
1206
1189
1196
0
-4.46(-0.37%)
Jan 10, 2012
1209
1214
1196
1200
0
+0.69(+0.06%)
Jan 09, 2012
1200
1206
1189
1200
0
+3.04(+0.25%)
Jan 06, 2012
1198
1207
1190
1197
0
-6.49(-0.54%)
Jan 05, 2012
1196
1209
1191
1203
0
-1.52(-0.13%)
Jan 04, 2012
1206
1216
1198
1205
0
-9.49(-0.78%)
Dec 30, 2011
1220
1225
1211
1214
0
-5.60(-0.46%)
Dec 29, 2011
1210
1223
1208
1220
0
+11.21(+0.93%)
Dec 28, 2011
1222
1225
1205
1208
0
-15.20(-1.24%)
Dec 27, 2011
1215
1229
1211
1224
0
+6.89(+0.57%)
Dec 23, 2011
1217
1217
1217
0
+13.99(+1.16%)
Dec 21, 2011
1190
1206
1183
1203
0
+9.96(+0.83%)
Dec 20, 2011
1181
1198
1178
1193
0
+25.41(+2.18%)
Dec 19, 2011
1183
1190
1164
1167
0
-14.11(-1.19%)
Dec 16, 2011
1183
1193
1172
1182
0
+1.34(+0.11%)
Dec 15, 2011
1173
1187
1168
1180
0
+16.76(+1.44%)
Dec 14, 2011
1171
1178
1159
1163
0
-9.47(-0.81%)
Dec 13, 2011
1179
1191
1167
1173
0
-2.73(-0.23%)
Dec 12, 2011
1178
1184
1164
1176
0
-10.06(-0.85%)
Dec 09, 2011
1174
1190
1170
1186
0
+15.11(+1.29%)
Dec 08, 2011
1182
1191
1167
1171
0
-20.47(-1.72%)
Dec 07, 2011
1191
1200
1181
1191
0
+1.61(+0.14%)
Dec 06, 2011
1185
1197
1180
1189
0
+0.59(+0.05%)
Dec 05, 2011
1183
1200
1180
1189
0
+9.11(+0.77%)
Dec 02, 2011
1190
1199
1176
1180
0
-10.69(-0.90%)
Dec 01, 2011
1180
1202
1184
1190
0
-2.69(-0.23%)
Nov 30, 2011
1181
1199
1176
1193
0
+29.13(+2.50%)
Nov 29, 2011
1146
1170
1151
1164
0
+12.34(+1.07%)
Nov 28, 2011
1146
1163
1144
1152
0
+20.57(+1.82%)
Nov 25, 2011
1126
1142
1127
1131
0
+0.14(+0.01%)
Nov 24, 2011
238.99
1134
1130
1131
0
+0.02(+0.00%)
Nov 23, 2011
1141
1145
1126
1131
0
-18.67(-1.62%)
Nov 22, 2011
1156
1165
1146
1150
0
-10.68(-0.92%)
Nov 21, 2011
1159
1170
1149
1160
0
-15.63(-1.33%)
Nov 18, 2011
1175
1183
1168
1176
0
+11.34(+0.97%)
Nov 17, 2011
1171
1180
1156
1165
0
-10.63(-0.90%)
Nov 16, 2011
1179
1192
1171
1175
0
-14.94(-1.26%)
Nov 15, 2011
1184
1196
1176
1190
0
+4.23(+0.36%)
Nov 14, 2011
1193
1198
1180
1186
0
-15.62(-1.30%)
Nov 11, 2011
1192
1207
1189
1202
0
+19.04(+1.61%)
Nov 10, 2011
1187
1193
1172
1183
0
+6.66(+0.57%)
Nov 09, 2011
1185
1194
1171
1176
0
-29.82(-2.47%)
Nov 08, 2011
1200
1209
1187
1206
0
+5.45(+0.45%)
Nov 07, 2011
1193
1205
1183
1200
0
+7.05(+0.59%)
Nov 04, 2011
1188
1201
1177
1193
0
-7.13(-0.59%)
Nov 03, 2011
1185
1207
1180
1200
0
+17.13(+1.45%)
Nov 02, 2011
1175
1196
1172
1183
0
+23.29(+2.01%)
Nov 01, 2011
1157
1179
1151
1160
0
-28.88(-2.43%)
Oct 31, 2011
1191
1205
1181
1189
0
-30.29(-2.48%)
Oct 28, 2011
1214
1229
1207
1219
0
-4.85(-0.40%)
Oct 27, 2011
1220
1236
1205
1224
0
+40.64(+3.43%)
Oct 26, 2011
1183
1194
1171
1183
0
+9.42(+0.80%)
Oct 25, 2011
1190
1195
1170
1174
0
-21.44(-1.79%)
Oct 24, 2011
1183
1201
1181
1195
0
+8.82(+0.74%)
Oct 21, 2011
1180
1192
1175
1186
0
+16.79(+1.44%)
Oct 20, 2011
1167
1178
1157
1170
0
+1.57(+0.13%)
Oct 19, 2011
1168
1185
1162
1168
0
+0.75(+0.06%)
Oct 18, 2011
1150
1175
1143
1167
0
+13.63(+1.18%)
Oct 17, 2011
1157
1167
1147
1154
0
-8.21(-0.71%)
Oct 14, 2011
1160
1168
1149
1162
0
+10.56(+0.92%)
Oct 13, 2011
1140
1156
1130
1151
0
+5.21(+0.45%)
Oct 12, 2011
1149
1160
1140
1146
0
+0.02(+0.00%)
Oct 11, 2011
1143
1157
1138
1146
0
-8.68(-0.75%)
Oct 10, 2011
1139
1157
1139
1155
0
+26.39(+2.34%)
Oct 07, 2011
1134
1146
1122
1128
0
-3.80(-0.34%)
Oct 06, 2011
1124
1134
1120
1132
0
+20.47(+1.84%)
Oct 05, 2011
1108
1119
1090
1112
0
+5.25(+0.47%)
Oct 04, 2011
1091
1111
1070
1107
0
+4.17(+0.38%)
Oct 03, 2011
1132
1141
1101
1102
0
-30.02(-2.65%)
Sep 30, 2011
1136
1152
1127
1132
0
-14.90(-1.30%)
Sep 29, 2011
1148
1158
1133
1147
0
+15.74(+1.39%)
Sep 28, 2011
1148
1158
1129
1132
0
-16.83(-1.47%)
Sep 27, 2011
1154
1166
1141
1148
0
+11.83(+1.04%)
Sep 26, 2011
1128
1141
1115
1137
0
+11.92(+1.06%)
Sep 23, 2011
1115
1133
1108
1125
0
+6.02(+0.54%)
Sep 22, 2011
1119
1134
1102
1119
0
-28.23(-2.46%)
Sep 21, 2011
1163
1178
1145
1147
0
-21.66(-1.85%)
Sep 20, 2011
1160
1186
1156
1168
0
+9.72(+0.84%)
Sep 19, 2011
1147
1165
1144
1159
0
-9.15(-0.78%)
Sep 16, 2011
1167
1178
1159
1168
0
+5.61(+0.48%)
Sep 15, 2011
1160
1169
1149
1162
0
+10.92(+0.95%)
Sep 14, 2011
1144
1162
1131
1151
0
+11.58(+1.02%)
Sep 13, 2011
1134
1144
1124
1140
0
+6.53(+0.58%)
Sep 12, 2011
1122
1137
1113
1133
0
-0.65(-0.06%)
Sep 09, 2011
1148
1155
1127
1134
0
-30.38(-2.61%)
Sep 08, 2011
1163
1179
1157
1164
0
-4.97(-0.43%)
Sep 07, 2011
1158
1172
1154
1169
0
+18.76(+1.63%)
Sep 06, 2011
1134
1154
1126
1150
0
-9.75(-0.84%)
Sep 02, 2011
1160
1160
1160
0
-23.68(-2.00%)
Sep 01, 2011
1188
1201
1180
1184
0
-7.66(-0.64%)
Aug 31, 2011
1184
1198
1180
1192
0
+9.73(+0.82%)
Aug 30, 2011
1172
1189
1170
1182
0
-0.58(-0.05%)
Aug 29, 2011
1165
1185
1164
1182
0
+25.63(+2.22%)
Aug 26, 2011
1137
1162
1123
1157
0
+9.17(+0.80%)
Aug 25, 2011
1167
1171
1139
1148
0
-17.20(-1.48%)
Aug 24, 2011
1140
1169
1140
1165
0
+18.61(+1.62%)
Aug 23, 2011
1126
1148
1117
1146
0
+22.95(+2.04%)
Aug 22, 2011
1138
1145
1117
1123
0
+2.88(+0.26%)
Aug 19, 2011
1116
1142
1113
1120
0
-11.76(-1.04%)
Aug 18, 2011
1132
1147
1117
1132
0
-29.00(-2.50%)
Aug 17, 2011
1157
1175
1153
1161
0
+6.33(+0.55%)
Aug 16, 2011
1145
1161
1140
1155
0
-5.00(-0.43%)
Aug 15, 2011
1135
1162
1133
1160
0
+32.58(+2.89%)
Aug 12, 2011
1137
1149
1119
1127
0
-3.27(-0.29%)
Aug 11, 2011
1086
1143
1082
1131
0
+48.98(+4.53%)
Aug 10, 2011
1093
1118
1073
1082
0
-31.32(-2.81%)
Aug 09, 2011
1103
1115
1041
1113
0
+56.27(+5.33%)
Aug 08, 2011
1103
1117
1050
1057
0
-74.30(-6.57%)
Aug 05, 2011
1143
1153
1104
1131
0
-2.80(-0.25%)
Aug 04, 2011
1162
1174
1130
1134
0
-44.49(-3.78%)
Aug 03, 2011
1176
1186
1158
1178
0
+4.43(+0.38%)
Aug 02, 2011
1187
1195
1171
1174
0
-17.82(-1.50%)
Aug 01, 2011
1201
1204
1181
1192
0
+1.67(+0.14%)
Jul 29, 2011
1188
1201
1177
1190
0
-9.51(-0.79%)
Jul 28, 2011
1203
1211
1194
1199
0
-4.53(-0.38%)
Jul 27, 2011
1212
1221
1200
1204
0
-16.41(-1.34%)
Jul 26, 2011
1224
1231
1216
1220
0
-5.90(-0.48%)
Jul 25, 2011
1221
1235
1218
1226
0
-1.27(-0.10%)
Jul 22, 2011
1226
1233
1224
1228
0
-3.40(-0.28%)
Jul 21, 2011
1222
1236
1219
1231
0
+15.66(+1.29%)
Jul 20, 2011
1211
1222
1205
1215
0
+4.46(+0.37%)
Jul 19, 2011
1203
1216
1198
1211
0
+7.72(+0.64%)
Jul 18, 2011
1208
1215
1196
1203
0
-13.57(-1.12%)
Jul 15, 2011
1209
1221
1206
1217
0
+6.30(+0.52%)
Jul 14, 2011
1216
1226
1207
1210
0
-6.98(-0.57%)
Jul 13, 2011
1218
1228
1211
1217
0
+4.09(+0.34%)
Jul 12, 2011
1206
1221
1203
1213
0
+2.05(+0.17%)
Jul 11, 2011
1212
1222
1206
1211
0
-17.75(-1.44%)
Jul 08, 2011
1220
1232
1219
1229
0
+21.24(+1.76%)
Jul 07, 2011
1206
1215
1200
1208
0
-23.91(-1.94%)
Jul 06, 2011
1224
1236
1221
1232
0
-37.51(-2.96%)
Jul 05, 2011
1272
1279
1263
1269
0
-5.10(-0.40%)
Jul 04, 2011
246.23
1275
1271
1274
0
+0.00(+0.00%)
Jul 01, 2011
1259
1277
1255
1274
0
+14.54(+1.15%)
Jun 30, 2011
1259
1266
1249
1260
0
+10.55(+0.84%)
Jun 29, 2011
1239
1254
1237
1249
0
+10.06(+0.81%)
Jun 28, 2011
1228
1244
1228
1239
0
+8.52(+0.69%)
Jun 27, 2011
1224
1237
1222
1231
0
+7.40(+0.60%)
Jun 24, 2011
1220
1235
1216
1223
0
+1.25(+0.10%)
Jun 23, 2011
1211
1225
1205
1222
0
-4.84(-0.39%)
Jun 22, 2011
1227
1238
1222
1227
0
-19.39(-1.56%)
Jun 21, 2011
1238
1253
1236
1246
0
+8.06(+0.65%)
Jun 20, 2011
1237
1241
1234
1238
0
+4.44(+0.36%)
Jun 17, 2011
1230
1242
1224
1234
0
+9.63(+0.79%)
Jun 16, 2011
1220
1233
1215
1224
0
+0.14(+0.01%)
Jun 15, 2011
1231
1240
1218
1224
0
-29.38(-2.34%)
Jun 14, 2011
1249
1261
1244
1253
0
+8.38(+0.67%)
Jun 13, 2011
1246
1255
1237
1245
0
+5.06(+0.41%)
Jun 10, 2011
1241
1251
1235
1240
0
-10.31(-0.82%)
Jun 09, 2011
1247
1259
1243
1250
0
+0.25(+0.02%)
Jun 08, 2011
1251
1260
1244
1250
0
-1.55(-0.12%)
Jun 07, 2011
1250
1264
1248
1251
0
+1.17(+0.09%)
Jun 06, 2011
1260
1265
1246
1250
0
-12.34(-0.98%)
Jun 03, 2011
1256
1271
1250
1263
0
-4.79(-0.38%)
May 24, 2011
1273
1277
1263
1267
0
-0.85(-0.07%)
May 23, 2011
1271
1280
1263
1268
0
-17.22(-1.34%)
May 20, 2011
1284
1295
1276
1285
0
+1.40(+0.11%)
May 19, 2011
1281
1291
1274
1284
0
+5.58(+0.44%)
May 18, 2011
1274
1285
1264
1278
0
+4.14(+0.32%)
May 17, 2011
1264
1281
1263
1274
0
+2.29(+0.18%)
May 16, 2011
1269
1288
1266
1272
0
-6.66(-0.52%)
May 13, 2011
1291
1295
1270
1279
0
-13.40(-1.04%)
May 12, 2011
1281
1296
1274
1292
0
+7.01(+0.55%)
May 11, 2011
1296
1300
1277
1285
0
-15.90(-1.22%)
May 10, 2011
1283
1307
1283
1301
0
+17.01(+1.32%)
May 09, 2011
1277
1289
1270
1284
0
+7.45(+0.58%)
May 06, 2011
1275
1295
1268
1277
0
+11.93(+0.94%)
May 05, 2011
1264
1279
1253
1265
0
-9.11(-0.72%)
May 04, 2011
1282
1288
1265
1274
0
-9.45(-0.74%)
May 03, 2011
1280
1294
1274
1283
0
-0.18(-0.01%)
May 02, 2011
1283
1285
1280
1283
0
-0.82(-0.06%)
Apr 29, 2011
1278
1289
1272
1284
0
+5.65(+0.44%)
Apr 28, 2011
1271
1283
1265
1278
0
+6.37(+0.50%)
Apr 27, 2011
1267
1276
1256
1272
0
+8.25(+0.65%)
Apr 26, 2011
1257
1269
1253
1264
0
+10.46(+0.83%)
Apr 25, 2011
1254
1259
1247
1253
0
+0.64(+0.05%)
Apr 21, 2011
1255
1259
1245
1253
0
+1.51(+0.12%)
Apr 20, 2011
1250
1258
1243
1251
0
+15.00(+1.21%)
Apr 19, 2011
1237
1243
1228
1236
0
+1.78(+0.14%)
Apr 18, 2011
1238
1244
1223
1234
0
-14.87(-1.19%)
Apr 15, 2011
1240
1255
1236
1249
0
+10.83(+0.87%)
Apr 14, 2011
1228
1242
1224
1239
0
+5.56(+0.45%)
Apr 13, 2011
1235
1244
1228
1233
0
+6.11(+0.50%)
Apr 12, 2011
1236
1242
1221
1227
0
-12.48(-1.01%)
Apr 11, 2011
1253
1256
1235
1239
0
-13.22(-1.06%)
Apr 08, 2011
1261
1264
1246
1253
0
-2.88(-0.23%)
Apr 07, 2011
1260
1266
1249
1255
0
-6.36(-0.50%)
Apr 06, 2011
1261
1271
1254
1262
0
+3.79(+0.30%)
Apr 05, 2011
1257
1265
1251
1258
0
-4.35(-0.34%)
Apr 04, 2011
1262
1268
1254
1262
0
+3.51(+0.28%)
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.