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 31, 2011
1243
1254
1237
1247
0
+3.81(+0.31%)
Mar 30, 2011
1240
1245
1239
1243
0
+14.29(+1.16%)
Mar 29, 2011
1218
1233
1214
1229
0
+8.89(+0.73%)
Mar 28, 2011
1227
1234
1218
1220
0
-5.56(-0.45%)
Mar 25, 2011
1227
1236
1220
1226
0
+0.76(+0.06%)
Mar 24, 2011
1222
1230
1214
1225
0
+8.27(+0.68%)
Mar 23, 2011
1215
1222
1206
1217
0
-2.50(-0.21%)
Mar 22, 2011
1218
1228
1212
1219
0
+2.34(+0.19%)
Mar 21, 2011
1216
1220
1212
1217
0
+18.78(+1.57%)
Mar 18, 2011
1201
1213
1190
1198
0
+10.53(+0.89%)
Mar 17, 2011
1194
1199
1176
1188
0
+6.89(+0.58%)
Mar 16, 2011
1193
1201
1171
1181
0
-13.61(-1.14%)
Mar 15, 2011
1193
1210
1190
1194
0
-21.71(-1.79%)
Mar 14, 2011
1212
1224
1201
1216
0
-7.76(-0.63%)
Mar 11, 2011
1216
1230
1211
1224
0
+4.48(+0.37%)
Mar 10, 2011
1230
1235
1215
1219
0
-21.03(-1.70%)
Mar 09, 2011
1233
1246
1228
1240
0
+6.23(+0.50%)
Mar 08, 2011
1225
1241
1221
1234
0
+9.46(+0.77%)
Mar 07, 2011
1231
1240
1219
1225
0
-4.24(-0.35%)
Mar 04, 2011
1235
1240
1218
1229
0
-7.56(-0.61%)
Mar 03, 2011
1229
1241
1224
1236
0
+7.16(+0.58%)
Mar 02, 2011
1217
1235
1219
1229
0
+2.81(+0.23%)
Mar 01, 2011
1236
1246
1222
1226
0
-161.01(-11.60%)
Feb 28, 2011
1220
1396
1373
1387
0
+11.99(+0.87%)
Feb 25, 2011
1216
1378
1360
1376
0
+11.85(+0.87%)
Feb 24, 2011
1213
1375
1356
1364
0
-4.34(-0.32%)
Feb 23, 2011
1223
1382
1362
1368
0
-7.03(-0.51%)
Feb 22, 2011
1223
1387
1365
1375
0
-9.53(-0.69%)
Feb 18, 2011
1385
1385
1385
0
+4.40(+0.32%)
Feb 17, 2011
1224
1386
1371
1380
0
+5.01(+0.36%)
Feb 16, 2011
1223
1383
1366
1375
0
+1.41(+0.10%)
Feb 15, 2011
1220
1382
1366
1374
0
+1.68(+0.12%)
Feb 14, 2011
1220
1379
1364
1372
0
-0.83(-0.06%)
Feb 11, 2011
1211
1378
1361
1373
0
+2.10(+0.15%)
Feb 10, 2011
1214
1376
1361
1371
0
+0.48(+0.04%)
Feb 09, 2011
1219
1377
1362
1370
0
-3.51(-0.26%)
Feb 08, 2011
1225
1381
1367
1374
0
-3.83(-0.28%)
Feb 07, 2011
1220
1382
1367
1378
0
+7.05(+0.51%)
Feb 04, 2011
1222
1379
1361
1371
0
-10.34(-0.75%)
Feb 03, 2011
1226
1387
1368
1381
0
+1.36(+0.10%)
Feb 02, 2011
1228
1389
1372
1380
0
+3.63(+0.26%)
Feb 01, 2011
1217
1380
1362
1376
0
+14.53(+1.07%)
Jan 31, 2011
1209
1369
1353
1361
0
+7.40(+0.55%)
Jan 28, 2011
1217
1378
1351
1354
0
-19.88(-1.45%)
Jan 27, 2011
1224
1384
1366
1374
0
-1.01(-0.07%)
Jan 26, 2011
1219
1383
1367
1375
0
+2.02(+0.15%)
Jan 25, 2011
1216
1380
1363
1373
0
-1.85(-0.13%)
Jan 24, 2011
1214
1381
1364
1375
0
+9.93(+0.73%)
Jan 21, 2011
1216
1376
1360
1365
0
-2.75(-0.20%)
Jan 20, 2011
1213
1378
1358
1368
0
-0.19(-0.01%)
Jan 19, 2011
1222
1379
1362
1368
0
-5.81(-0.42%)
Jan 18, 2011
1217
1381
1364
1374
0
+0.47(+0.03%)
Jan 17, 2011
236.09
1374
1371
1373
0
+0.00(+0.00%)
Jan 14, 2011
1213
1376
1360
1373
0
+6.18(+0.45%)
Jan 13, 2011
1214
1373
1358
1367
0
+0.96(+0.07%)
Jan 12, 2011
1211
1373
1357
1366
0
+8.33(+0.61%)
Jan 11, 2011
1206
1365
1350
1358
0
+3.00(+0.22%)
Jan 10, 2011
1200
1362
1342
1355
0
-6.38(-0.47%)
Jan 07, 2011
1207
1367
1348
1361
0
+4.64(+0.34%)
Jan 06, 2011
1210
1366
1349
1356
0
-5.12(-0.38%)
Jan 05, 2011
1209
1369
1353
1361
0
-3.88(-0.28%)
Jan 04, 2011
1217
1375
1354
1365
0
-2.76(-0.20%)
Jan 03, 2011
1211
1374
1359
1368
0
+8.69(+0.64%)
Dec 31, 2010
1208
1368
1354
1359
0
-1.83(-0.13%)
Dec 30, 2010
1212
1370
1356
1361
0
-1.81(-0.13%)
Dec 29, 2010
1205
1368
1355
1363
0
+3.96(+0.29%)
Dec 28, 2010
1206
1363
1350
1359
0
+2.60(+0.19%)
Dec 27, 2010
1204
1363
1349
1356
0
-3.02(-0.22%)
Dec 24, 2010
1205
1367
1352
1360
0
+0.00(+0.00%)
Dec 23, 2010
1205
1367
1352
1360
0
+2.92(+0.22%)
Dec 22, 2010
1200
1363
1348
1357
0
+2.90(+0.21%)
Dec 21, 2010
1206
1365
1347
1354
0
-2.34(-0.17%)
Dec 20, 2010
1205
1365
1347
1356
0
+3.15(+0.23%)
Dec 17, 2010
1199
1358
1339
1353
0
+0.54(+0.04%)
Dec 16, 2010
1189
1356
1338
1352
0
+9.60(+0.71%)
Dec 15, 2010
1198
1355
1339
1343
0
-4.61(-0.34%)
Dec 14, 2010
1194
1355
1339
1347
0
+12.71(+0.95%)
Dec 10, 2010
1181
1340
1325
1335
0
+3.38(+0.25%)
Dec 09, 2010
1182
1338
1322
1331
0
+2.42(+0.18%)
Dec 08, 2010
1180
1339
1321
1329
0
-2.90(-0.22%)
Dec 07, 2010
1193
1349
1327
1332
0
-4.02(-0.30%)
Dec 06, 2010
1186
1344
1330
1336
0
-3.55(-0.27%)
Dec 03, 2010
1181
1343
1324
1339
0
+6.05(+0.45%)
Dec 02, 2010
1328
1340
1319
1333
0
+5.00(+0.38%)
Dec 01, 2010
1178
1336
1318
1328
0
+12.85(+0.98%)
Nov 30, 2010
1160
1322
1303
1315
0
-2.41(-0.18%)
Nov 29, 2010
1168
1322
1302
1318
0
-6.81(-0.51%)
Nov 26, 2010
1172
1332
1317
1325
0
-7.01(-0.53%)
Nov 25, 2010
1178
1332
1332
1332
0
-0.01(-0.00%)
Nov 24, 2010
1178
1336
1321
1332
0
+10.74(+0.81%)
Nov 23, 2010
1172
1328
1310
1321
0
-10.77(-0.81%)
Nov 22, 2010
1178
1336
1317
1332
0
+1.88(+0.14%)
Nov 19, 2010
1177
1334
1316
1330
0
+1.48(+0.11%)
Nov 18, 2010
1181
1336
1320
1328
0
+7.87(+0.60%)
Nov 17, 2010
1171
1329
1313
1320
0
+2.92(+0.22%)
Nov 16, 2010
1185
1338
1309
1318
0
-24.01(-1.79%)
Nov 15, 2010
1194
1353
1336
1342
0
+5.11(+0.38%)
Nov 12, 2010
1194
1349
1330
1336
0
-11.65(-0.86%)
Nov 11, 2010
1195
1354
1337
1348
0
-2.81(-0.21%)
Nov 10, 2010
1201
1357
1337
1351
0
+3.76(+0.28%)
Nov 09, 2010
1208
1364
1341
1347
0
-9.03(-0.67%)
Nov 08, 2010
1208
1363
1346
1356
0
-7.31(-0.54%)
Nov 05, 2010
1212
1369
1352
1363
0
+1.05(+0.08%)
Nov 04, 2010
1208
1368
1350
1362
0
+16.68(+1.24%)
Nov 03, 2010
1196
1353
1333
1346
0
-0.33(-0.02%)
Nov 02, 2010
1191
1353
1336
1346
0
+12.52(+0.94%)
Nov 01, 2010
1189
1350
1325
1334
0
-4.03(-0.30%)
Oct 29, 2010
1180
1345
1328
1338
0
+2.13(+0.16%)
Oct 28, 2010
1189
1345
1328
1335
0
+3.31(+0.25%)
Oct 27, 2010
1178
1337
1317
1332
0
-2.18(-0.16%)
Oct 25, 2010
1192
1348
1331
1334
0
-0.93(-0.07%)
Oct 23, 2010
1192
1346
1328
1335
0
+0.02(+0.00%)
Oct 22, 2010
1192
1346
1328
1335
0
-5.33(-0.40%)
Oct 21, 2010
1200
1356
1332
1341
0
-7.80(-0.58%)
Oct 20, 2010
1192
1355
1338
1348
0
+9.01(+0.67%)
Oct 19, 2010
1185
1351
1330
1339
0
-10.39(-0.77%)
Oct 18, 2010
1192
1355
1337
1350
0
+6.08(+0.45%)
Oct 15, 2010
1197
1352
1336
1344
0
+2.68(+0.20%)
Oct 14, 2010
1192
1349
1335
1341
0
-1.09(-0.08%)
Oct 13, 2010
1191
1350
1333
1342
0
+6.91(+0.52%)
Oct 12, 2010
1184
1340
1323
1335
0
+13.21(+1.00%)
Oct 11, 2010
1161
1328
1317
1322
0
+0.38(+0.03%)
Oct 08, 2010
1159
1326
1311
1322
0
+3.88(+0.29%)
Oct 07, 2010
1162
1328
1311
1318
0
-0.54(-0.04%)
Oct 06, 2010
1158
1326
1310
1318
0
-2.75(-0.21%)
Oct 05, 2010
1153
1325
1309
1321
0
+15.60(+1.20%)
Oct 04, 2010
1146
1316
1296
1305
0
-1.30(-0.10%)
Oct 01, 2010
1144
1310
1294
1307
0
+11.79(+0.91%)
Sep 30, 2010
1135
1307
1288
1295
0
-16.57(-1.26%)
Sep 29, 2010
1132
1319
1303
1311
0
-2.23(-0.17%)
Sep 28, 2010
1134
1320
1299
1314
0
+0.97(+0.07%)
Sep 27, 2010
1133
1320
1295
1313
0
-0.23(-0.02%)
Sep 24, 2010
1129
1318
1301
1313
0
+16.60(+1.28%)
Sep 23, 2010
1119
1309
1291
1296
0
-10.80(-0.83%)
Sep 22, 2010
1123
1316
1298
1307
0
+5.65(+0.43%)
Sep 21, 2010
1129
1313
1296
1302
0
-6.24(-0.48%)
Sep 20, 2010
1119
1311
1292
1308
0
+12.15(+0.94%)
Sep 17, 2010
1117
1305
1286
1296
0
-7.43(-0.57%)
Sep 15, 2010
1122
1308
1292
1303
0
-1.25(-0.10%)
Sep 14, 2010
1122
1312
1295
1304
0
+0.73(+0.06%)
Sep 13, 2010
1129
1309
1294
1304
0
+6.43(+0.50%)
Sep 10, 2010
1121
1303
1286
1297
0
+2.12(+0.16%)
Sep 09, 2010
1123
1302
1288
1295
0
+8.67(+0.67%)
Sep 08, 2010
1117
1301
1280
1286
0
-4.78(-0.37%)
Sep 07, 2010
1124
1304
1286
1291
0
-11.65(-0.89%)
Sep 03, 2010
1303
1303
1303
0
+7.37(+0.57%)
Sep 02, 2010
1124
1302
1284
1295
0
-0.91(-0.07%)
Sep 01, 2010
1110
1300
1278
1296
0
+26.03(+2.05%)
Aug 31, 2010
1096
1279
1258
1270
0
-1.34(-0.11%)
Aug 30, 2010
1109
1287
1269
1272
0
-9.79(-0.76%)
Aug 27, 2010
1108
1286
1260
1281
0
+14.77(+1.17%)
Aug 26, 2010
1097
1277
1260
1267
0
-0.73(-0.06%)
Aug 25, 2010
1081
1272
1247
1267
0
+8.35(+0.66%)
Aug 24, 2010
1079
1268
1247
1259
0
-3.74(-0.30%)
Aug 23, 2010
1093
1277
1258
1263
0
+1.02(+0.08%)
Aug 20, 2010
1083
1265
1248
1262
0
-0.85(-0.07%)
Aug 19, 2010
1100
1277
1254
1263
0
-15.96(-1.25%)
Aug 18, 2010
1108
1288
1267
1279
0
-1.80(-0.14%)
Aug 17, 2010
1105
1289
1270
1280
0
+10.87(+0.86%)
Aug 16, 2010
1091
1274
1255
1269
0
-0.19(-0.01%)
Aug 13, 2010
1097
1280
1261
1270
0
+1.69(+0.13%)
Aug 12, 2010
1086
1275
1253
1268
0
-2.50(-0.20%)
Aug 11, 2010
1107
1285
1265
1270
0
-23.38(-1.81%)
Aug 10, 2010
1113
1303
1278
1294
0
-2.51(-0.19%)
Aug 09, 2010
1123
1304
1288
1296
0
+3.90(+0.30%)
Aug 06, 2010
1117
1298
1277
1292
0
-3.40(-0.26%)
Aug 05, 2010
1113
1303
1282
1296
0
+4.87(+0.38%)
Aug 04, 2010
1117
1296
1279
1291
0
+4.20(+0.33%)
Aug 03, 2010
1118
1299
1278
1287
0
-2.05(-0.16%)
Aug 02, 2010
1114
1295
1275
1289
0
+20.62(+1.63%)
Jul 30, 2010
1267
1276
1253
1268
0
-1.91(-0.15%)
Jul 29, 2010
1119
1293
1260
1270
0
-9.90(-0.77%)
Jul 28, 2010
1116
1294
1274
1280
0
-11.64(-0.90%)
Jul 27, 2010
1124
1297
1278
1292
0
+9.26(+0.72%)
Jul 26, 2010
1104
1286
1267
1282
0
+11.24(+0.88%)
Jul 23, 2010
1094
1276
1254
1271
0
+8.43(+0.67%)
Jul 22, 2010
1085
1271
1250
1263
0
+20.47(+1.65%)
Jul 21, 2010
1091
1263
1236
1242
0
-15.33(-1.22%)
Jul 20, 2010
1077
1259
1228
1258
0
+16.08(+1.30%)
Jul 19, 2010
1065
1246
1227
1242
0
+12.66(+1.03%)
Jul 16, 2010
1061
1251
1226
1229
0
-23.22(-1.85%)
Jul 15, 2010
1249
1257
1238
1252
0
+0.89(+0.07%)
Jul 14, 2010
1247
1256
1238
1251
0
-0.05(-0.00%)
Jul 13, 2010
1254
1260
1242
1251
0
+7.07(+0.57%)
Jul 12, 2010
1077
1253
1235
1244
0
-4.16(-0.33%)
Jul 09, 2010
1080
1251
1234
1248
0
+6.44(+0.52%)
Jul 08, 2010
1072
1247
1230
1242
0
+4.38(+0.35%)
Jul 07, 2010
1042
1240
1207
1238
0
+29.48(+2.44%)
Jul 06, 2010
1039
1219
1198
1208
0
+10.96(+0.92%)
Jul 02, 2010
1029
1207
1189
1197
0
+2.74(+0.23%)
Jul 01, 2010
1031
1205
1182
1194
0
-6.19(-0.52%)
Jun 30, 2010
1035
1220
1195
1201
0
-5.21(-0.43%)
Jun 29, 2010
1199
1221
1198
1206
0
+128.66(+11.95%)
Jun 25, 2010
1059
1082
1057
1077
0
+9.17(+0.86%)
Jun 24, 2010
1052
1083
1061
1068
0
-4.84(-0.45%)
Jun 23, 2010
1063
1086
1065
1073
0
-7.66(-0.71%)
Jun 22, 2010
1081
1106
1078
1080
0
-19.21(-1.75%)
Jun 21, 2010
1096
1118
1094
1100
0
-5.11(-0.46%)
Jun 18, 2010
1088
1109
1092
1105
0
+6.00(+0.55%)
Jun 17, 2010
1079
1103
1083
1099
0
+4.98(+0.46%)
Jun 16, 2010
1066
1099
1078
1094
0
+3.70(+0.34%)
Jun 15, 2010
1059
1092
1072
1090
0
+14.61(+1.36%)
Jun 14, 2010
1058
1088
1069
1075
0
+7.86(+0.74%)
Jun 11, 2010
1056
1070
1051
1068
0
+2.74(+0.26%)
Jun 10, 2010
1053
1068
1048
1065
0
+26.69(+2.57%)
Jun 09, 2010
1048
1055
1033
1038
0
-5.13(-0.49%)
Jun 08, 2010
1034
1046
1023
1043
0
+12.33(+1.20%)
Jun 07, 2010
1020
1050
1026
1031
0
-2.42(-0.23%)
Jun 04, 2010
1017
1058
1029
1033
0
-32.21(-3.02%)
Jun 03, 2010
1060
1071
1051
1066
0
+9.27(+0.88%)
Jun 02, 2010
1040
1058
1029
1056
0
+19.76(+1.91%)
Jun 01, 2010
1047
1062
1034
1037
0
-17.62(-1.67%)
May 31, 2010
211.81
1057
1053
1054
0
+0.29(+0.03%)
May 28, 2010
1054
1068
1047
1054
0
-2.63(-0.25%)
May 27, 2010
1048
1062
1040
1056
0
+25.09(+2.43%)
May 26, 2010
1037
1052
1023
1031
0
-0.67(-0.06%)
May 25, 2010
1018
1035
1003
1032
0
-7.89(-0.76%)
May 24, 2010
1044
1059
1036
1040
0
-9.03(-0.86%)
May 21, 2010
1028
1052
1020
1049
0
+7.81(+0.75%)
May 20, 2010
1045
1061
1037
1041
0
-40.75(-3.77%)
May 19, 2010
1085
1095
1068
1082
0
-8.33(-0.76%)
May 18, 2010
1110
1118
1086
1090
0
-13.21(-1.20%)
May 17, 2010
1105
1115
1082
1103
0
-1.65(-0.15%)
May 14, 2010
1104
1118
1094
1105
0
-13.98(-1.25%)
May 13, 2010
1120
1134
1112
1119
0
-3.57(-0.32%)
May 12, 2010
1113
1129
1108
1123
0
+9.34(+0.84%)
May 11, 2010
1117
1127
1109
1113
0
-1.59(-0.14%)
May 10, 2010
1103
1117
1100
1115
0
+44.67(+4.17%)
May 07, 2010
1078
1097
1048
1070
0
-2.23(-0.21%)
May 06, 2010
1084
1121
956.29
1072
0
-49.40(-4.40%)
May 05, 2010
1126
1132
1112
1122
0
-10.83(-0.96%)
May 04, 2010
1144
1150
1124
1133
0
-22.65(-1.96%)
May 03, 2010
1143
1160
1136
1155
0
+16.15(+1.42%)
Apr 30, 2010
1140
1153
1132
1139
0
-4.91(-0.43%)
Apr 29, 2010
1141
1155
1131
1144
0
+6.68(+0.59%)
Apr 28, 2010
1136
1147
1122
1137
0
+5.48(+0.48%)
Apr 27, 2010
1148
1158
1130
1132
0
-21.32(-1.85%)
Apr 26, 2010
1158
1166
1149
1153
0
-5.55(-0.48%)
Apr 23, 2010
1149
1162
1142
1159
0
+8.24(+0.72%)
Apr 22, 2010
1145
1155
1135
1151
0
-1.70(-0.15%)
Apr 21, 2010
1151
1158
1144
1152
0
+1.35(+0.12%)
Apr 20, 2010
1143
1154
1139
1151
0
+12.51(+1.10%)
Apr 19, 2010
1135
1144
1128
1138
0
-3.66(-0.32%)
Apr 16, 2010
1149
1155
1133
1142
0
-12.68(-1.10%)
Apr 15, 2010
1151
1161
1145
1155
0
+0.30(+0.03%)
Apr 14, 2010
1153
1159
1143
1154
0
+3.43(+0.30%)
Apr 13, 2010
1152
1157
1141
1151
0
-2.12(-0.18%)
Apr 12, 2010
1154
1161
1147
1153
0
+0.95(+0.08%)
Apr 09, 2010
1145
1156
1137
1152
0
+8.37(+0.73%)
Apr 08, 2010
1145
1152
1133
1144
0
-6.15(-0.53%)
Apr 07, 2010
1157
1161
1143
1150
0
-11.70(-1.01%)
Apr 06, 2010
1150
1165
1147
1162
0
+10.34(+0.90%)
Apr 05, 2010
1146
1158
1142
1151
0
+6.21(+0.54%)
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.