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
Drug Manufacturers - Other Sector
(CIX:
MSECTOR511
)
2,266.17
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 (%)
Apr 29, 2011
1697
1719
1688
1703
0
-3.35(-0.20%)
Apr 28, 2011
1698
1717
1690
1707
0
+3.35(+0.20%)
Apr 27, 2011
1691
1712
1676
1703
0
+1.83(+0.11%)
Apr 26, 2011
1690
1715
1680
1702
0
+5.85(+0.34%)
Apr 25, 2011
1704
1715
1680
1696
0
-7.12(-0.42%)
Apr 21, 2011
1706
1725
1688
1703
0
-23.77(-1.38%)
Apr 20, 2011
1714
1733
1704
1727
0
+41.19(+2.44%)
Apr 19, 2011
1691
1702
1670
1685
0
-11.47(-0.68%)
Apr 18, 2011
1697
1709
1673
1697
0
-8.10(-0.48%)
Apr 15, 2011
1695
1712
1684
1705
0
+6.14(+0.36%)
Apr 14, 2011
1689
1709
1680
1699
0
+1.11(+0.07%)
Apr 13, 2011
1696
1711
1685
1698
0
+11.19(+0.66%)
Apr 12, 2011
1691
1699
1674
1687
0
-8.02(-0.47%)
Apr 11, 2011
1702
1718
1677
1695
0
-8.79(-0.52%)
Apr 08, 2011
1707
1714
1692
1703
0
+4.11(+0.24%)
Apr 07, 2011
1701
1713
1686
1699
0
-10.30(-0.60%)
Apr 06, 2011
1710
1724
1696
1710
0
+11.33(+0.67%)
Apr 05, 2011
1678
1705
1673
1698
0
+22.34(+1.33%)
Apr 04, 2011
1684
1693
1667
1676
0
+1.38(+0.08%)
Apr 01, 2011
1660
1682
1655
1675
0
+13.41(+0.81%)
Mar 31, 2011
1658
1676
1650
1661
0
+4.48(+0.27%)
Mar 30, 2011
1650
1666
1641
1657
0
+34.01(+2.10%)
Mar 29, 2011
1606
1628
1600
1623
0
+17.66(+1.10%)
Mar 28, 2011
1610
1620
1597
1605
0
-7.51(-0.47%)
Mar 25, 2011
1616
1629
1601
1613
0
-11.78(-0.73%)
Mar 24, 2011
1604
1636
1602
1624
0
+12.96(+0.80%)
Mar 23, 2011
1600
1620
1592
1611
0
+9.69(+0.61%)
Mar 22, 2011
1598
1616
1593
1602
0
-12.20(-0.76%)
Mar 21, 2011
1613
1624
1608
1614
0
+7.05(+0.44%)
Mar 18, 2011
1607
1617
1593
1607
0
+27.51(+1.74%)
Mar 17, 2011
1579
1591
1569
1579
0
+17.21(+1.10%)
Mar 16, 2011
1584
1594
1552
1562
0
-27.38(-1.72%)
Mar 15, 2011
1580
1600
1574
1589
0
-29.44(-1.82%)
Mar 14, 2011
1613
1627
1606
1619
0
-9.31(-0.57%)
Mar 11, 2011
1613
1636
1605
1628
0
+6.74(+0.42%)
Mar 10, 2011
1631
1640
1614
1621
0
-33.84(-2.04%)
Mar 09, 2011
1644
1662
1637
1655
0
+7.79(+0.47%)
Mar 08, 2011
1636
1659
1619
1648
0
+10.17(+0.62%)
Mar 07, 2011
1652
1663
1623
1637
0
-10.65(-0.65%)
Mar 04, 2011
1659
1667
1633
1648
0
-6.38(-0.39%)
Mar 03, 2011
1648
1667
1633
1654
0
+26.86(+1.65%)
Mar 02, 2011
1591
1640
1610
1628
0
+6.51(+0.40%)
Mar 01, 2011
1606
1646
1615
1621
0
-11.15(-0.68%)
Feb 28, 2011
1628
1645
1617
1632
0
+10.27(+0.63%)
Feb 25, 2011
1597
1627
1598
1622
0
+30.22(+1.90%)
Feb 24, 2011
1590
1601
1576
1592
0
-11.01(-0.69%)
Feb 23, 2011
1600
1619
1591
1603
0
-3.06(-0.19%)
Feb 22, 2011
1607
1628
1596
1606
0
-33.73(-2.06%)
Feb 21, 2011
1631
1650
1622
1639
0
-0.23(-0.01%)
Feb 18, 2011
1632
1650
1622
1640
0
+14.18(+0.87%)
Feb 17, 2011
1613
1633
1613
1626
0
+7.48(+0.46%)
Feb 16, 2011
1601
1627
1598
1618
0
+8.88(+0.55%)
Feb 15, 2011
1602
1617
1594
1609
0
-2.87(-0.18%)
Feb 14, 2011
1587
1617
1587
1612
0
+24.62(+1.55%)
Feb 11, 2011
1574
1597
1569
1587
0
+5.23(+0.33%)
Feb 10, 2011
1566
1590
1560
1582
0
+5.78(+0.37%)
Feb 09, 2011
1569
1587
1560
1576
0
+11.24(+0.72%)
Feb 08, 2011
1553
1574
1545
1565
0
-9.49(-0.60%)
Feb 07, 2011
1563
1582
1559
1575
0
+5.96(+0.38%)
Feb 04, 2011
1563
1578
1552
1569
0
+1.91(+0.12%)
Feb 03, 2011
1561
1578
1554
1567
0
-11.26(-0.71%)
Feb 02, 2011
1576
1592
1569
1578
0
-14.62(-0.92%)
Feb 01, 2011
1576
1606
1572
1593
0
+18.65(+1.18%)
Jan 31, 2011
1565
1582
1553
1574
0
+4.75(+0.30%)
Jan 28, 2011
1583
1602
1557
1569
0
-29.84(-1.87%)
Jan 27, 2011
1593
1612
1585
1599
0
-0.88(-0.06%)
Jan 26, 2011
1596
1619
1579
1600
0
+15.91(+1.00%)
Jan 25, 2011
1564
1594
1560
1584
0
+18.87(+1.21%)
Jan 24, 2011
1554
1575
1551
1565
0
+9.63(+0.62%)
Jan 21, 2011
1564
1578
1548
1556
0
-13.84(-0.88%)
Jan 20, 2011
1563
1578
1553
1569
0
-7.10(-0.45%)
Jan 19, 2011
1595
1606
1570
1577
0
-27.04(-1.69%)
Jan 18, 2011
1596
1618
1582
1604
0
+35.83(+2.29%)
Jan 17, 2011
1563
1574
1549
1568
0
+0.00(+0.00%)
Jan 14, 2011
1563
1574
1549
1568
0
-6.75(-0.43%)
Jan 13, 2011
1568
1581
1561
1574
0
-6.15(-0.39%)
Jan 12, 2011
1566
1588
1564
1581
0
+8.16(+0.52%)
Jan 11, 2011
1568
1588
1557
1572
0
+6.65(+0.42%)
Jan 10, 2011
1551
1573
1544
1566
0
+1.72(+0.11%)
Jan 07, 2011
1560
1578
1550
1564
0
-2.06(-0.13%)
Jan 06, 2011
1555
1577
1549
1566
0
+7.76(+0.50%)
Jan 05, 2011
1547
1565
1542
1558
0
+6.74(+0.43%)
Jan 04, 2011
1550
1564
1537
1552
0
+11.58(+0.75%)
Jan 03, 2011
1527
1554
1525
1540
0
+4.63(+0.30%)
Dec 31, 2010
1532
1545
1526
1535
0
+2.62(+0.17%)
Dec 30, 2010
1533
1544
1528
1533
0
-0.47(-0.03%)
Dec 29, 2010
1532
1544
1527
1533
0
+1.92(+0.13%)
Dec 28, 2010
1535
1547
1526
1531
0
+2.45(+0.16%)
Dec 27, 2010
1527
1538
1517
1529
0
-6.45(-0.42%)
Dec 24, 2010
1516
1545
1512
1535
0
+0.01(+0.00%)
Dec 23, 2010
1516
1545
1512
1535
0
+22.34(+1.48%)
Dec 22, 2010
1505
1524
1504
1513
0
+2.00(+0.13%)
Dec 21, 2010
1514
1528
1500
1511
0
-5.92(-0.39%)
Dec 20, 2010
1520
1533
1505
1517
0
-12.12(-0.79%)
Dec 17, 2010
1525
1544
1514
1529
0
+1.64(+0.11%)
Dec 16, 2010
1515
1532
1509
1527
0
+6.17(+0.41%)
Dec 15, 2010
1517
1540
1511
1521
0
-2.52(-0.17%)
Dec 14, 2010
1517
1537
1508
1524
0
+1.70(+0.11%)
Dec 10, 2010
1500
1528
1497
1522
0
+29.86(+2.00%)
Dec 09, 2010
1486
1498
1475
1492
0
+18.92(+1.28%)
Dec 08, 2010
1465
1481
1458
1473
0
+6.04(+0.41%)
Dec 07, 2010
1473
1486
1459
1467
0
+0.53(+0.04%)
Dec 06, 2010
1461
1475
1454
1467
0
-3.21(-0.22%)
Dec 03, 2010
1464
1478
1451
1470
0
+3.01(+0.21%)
Dec 02, 2010
1456
1474
1449
1467
0
+13.60(+0.94%)
Dec 01, 2010
1454
1469
1443
1453
0
+11.14(+0.77%)
Nov 30, 2010
1445
1460
1436
1442
0
-17.53(-1.20%)
Nov 29, 2010
1453
1467
1438
1460
0
-10.17(-0.69%)
Nov 26, 2010
1461
1477
1458
1470
0
-8.13(-0.55%)
Nov 25, 2010
1463
1478
1478
1478
0
+0.01(+0.00%)
Nov 24, 2010
1463
1487
1463
1478
0
+15.99(+1.09%)
Nov 23, 2010
1464
1473
1453
1462
0
-16.15(-1.09%)
Nov 22, 2010
1477
1487
1464
1478
0
-4.58(-0.31%)
Nov 19, 2010
1478
1489
1468
1483
0
+6.05(+0.41%)
Nov 18, 2010
1470
1488
1465
1477
0
+11.62(+0.79%)
Nov 17, 2010
1462
1475
1455
1465
0
+3.82(+0.26%)
Nov 16, 2010
1468
1480
1453
1461
0
-18.45(-1.25%)
Nov 15, 2010
1476
1489
1467
1480
0
+2.84(+0.19%)
Nov 12, 2010
1471
1488
1466
1477
0
-4.50(-0.30%)
Nov 11, 2010
1466
1487
1463
1481
0
-2.12(-0.14%)
Nov 10, 2010
1478
1491
1464
1483
0
+10.74(+0.73%)
Nov 09, 2010
1481
1492
1463
1473
0
-13.04(-0.88%)
Nov 08, 2010
1477
1493
1467
1486
0
-0.77(-0.05%)
Nov 05, 2010
1493
1504
1474
1487
0
-13.46(-0.90%)
Nov 04, 2010
1506
1518
1489
1500
0
+3.08(+0.21%)
Nov 03, 2010
1482
1508
1478
1497
0
+1.80(+0.12%)
Nov 02, 2010
1500
1513
1482
1495
0
+5.21(+0.35%)
Nov 01, 2010
1497
1512
1478
1490
0
-3.64(-0.24%)
Oct 29, 2010
1495
1510
1484
1494
0
-3.25(-0.22%)
Oct 28, 2010
1487
1504
1482
1497
0
+20.83(+1.41%)
Oct 27, 2010
1470
1485
1460
1476
0
-8.53(-0.57%)
Oct 25, 2010
1480
1495
1476
1485
0
+13.79(+0.94%)
Oct 22, 2010
1463
1477
1457
1471
0
+1.34(+0.09%)
Oct 21, 2010
1483
1492
1458
1469
0
-11.52(-0.78%)
Oct 20, 2010
1471
1496
1470
1481
0
+43.43(+3.02%)
Oct 19, 2010
1432
1455
1424
1437
0
-33.90(-2.30%)
Oct 18, 2010
1468
1484
1458
1471
0
-11.34(-0.76%)
Oct 15, 2010
1480
1496
1469
1483
0
+6.73(+0.46%)
Oct 14, 2010
1475
1486
1467
1476
0
+0.21(+0.01%)
Oct 13, 2010
1471
1488
1463
1476
0
+11.12(+0.76%)
Oct 12, 2010
1450
1471
1440
1465
0
+52.65(+3.73%)
Oct 11, 2010
1292
1421
1404
1412
0
+1.05(+0.07%)
Oct 08, 2010
1286
1417
1397
1411
0
+7.62(+0.54%)
Oct 07, 2010
1286
1416
1395
1403
0
+5.20(+0.37%)
Oct 06, 2010
1276
1408
1389
1398
0
+2.76(+0.20%)
Oct 05, 2010
1266
1402
1381
1395
0
+17.59(+1.28%)
Oct 04, 2010
1262
1391
1371
1378
0
-18.08(-1.30%)
Oct 01, 2010
1275
1404
1382
1396
0
+9.31(+0.67%)
Sep 30, 2010
1268
1403
1376
1387
0
-9.31(-0.67%)
Sep 29, 2010
1310
1412
1389
1396
0
+8.76(+0.63%)
Sep 28, 2010
1316
1397
1370
1387
0
+14.90(+1.09%)
Sep 27, 2010
1355
1390
1368
1372
0
-15.01(-1.08%)
Sep 24, 2010
1353
1394
1375
1387
0
+20.15(+1.47%)
Sep 23, 2010
1335
1383
1356
1367
0
-5.71(-0.42%)
Sep 22, 2010
1344
1391
1362
1373
0
-2.49(-0.18%)
Sep 21, 2010
1343
1385
1360
1375
0
+1.41(+0.10%)
Sep 20, 2010
1327
1377
1354
1374
0
+21.79(+1.61%)
Sep 17, 2010
1322
1362
1340
1352
0
-12.10(-0.89%)
Sep 15, 2010
1326
1371
1352
1364
0
+2.45(+0.18%)
Sep 14, 2010
1323
1370
1348
1362
0
+3.59(+0.26%)
Sep 13, 2010
1328
1365
1349
1358
0
+8.46(+0.63%)
Sep 10, 2010
1313
1358
1338
1350
0
+9.25(+0.69%)
Sep 09, 2010
1307
1351
1328
1340
0
+19.92(+1.51%)
Sep 08, 2010
1278
1329
1305
1320
0
+15.89(+1.22%)
Sep 07, 2010
1272
1318
1288
1305
0
-0.33(-0.03%)
Sep 03, 2010
1305
1305
1305
0
+8.81(+0.68%)
Sep 02, 2010
1257
1301
1280
1296
0
+10.93(+0.85%)
Sep 01, 2010
1249
1297
1272
1285
0
+26.95(+2.14%)
Aug 31, 2010
1223
1272
1250
1258
0
+4.55(+0.36%)
Aug 30, 2010
1228
1269
1250
1254
0
-10.50(-0.83%)
Aug 27, 2010
1226
1271
1242
1264
0
+19.60(+1.57%)
Aug 26, 2010
1220
1262
1239
1245
0
-7.22(-0.58%)
Aug 25, 2010
1205
1259
1232
1252
0
+1.73(+0.14%)
Aug 24, 2010
1220
1261
1244
1250
0
-13.38(-1.06%)
Aug 23, 2010
1234
1279
1259
1263
0
-2.92(-0.23%)
Aug 20, 2010
1230
1272
1254
1266
0
-5.55(-0.44%)
Aug 19, 2010
1257
1291
1265
1272
0
-19.50(-1.51%)
Aug 18, 2010
1253
1300
1276
1291
0
+6.23(+0.48%)
Aug 17, 2010
1247
1292
1270
1285
0
+9.45(+0.74%)
Aug 16, 2010
1239
1285
1262
1276
0
-2.02(-0.16%)
Aug 13, 2010
1251
1290
1270
1278
0
-9.14(-0.71%)
Aug 12, 2010
1236
1296
1267
1287
0
+8.76(+0.69%)
Aug 11, 2010
1252
1291
1270
1278
0
-36.63(-2.79%)
Aug 10, 2010
1269
1323
1292
1315
0
+5.02(+0.38%)
Aug 09, 2010
1274
1315
1296
1310
0
+9.06(+0.70%)
Aug 06, 2010
1266
1309
1279
1301
0
-5.39(-0.41%)
Aug 05, 2010
1268
1312
1290
1306
0
+10.18(+0.79%)
Aug 04, 2010
1263
1308
1282
1296
0
-6.57(-0.50%)
Aug 03, 2010
1271
1315
1290
1302
0
+9.82(+0.76%)
Aug 02, 2010
1250
1301
1272
1293
0
+32.44(+2.57%)
Jul 30, 2010
1215
1267
1230
1260
0
+20.65(+1.67%)
Jul 29, 2010
1228
1267
1231
1240
0
-10.15(-0.81%)
Jul 28, 2010
1237
1286
1245
1250
0
-19.56(-1.54%)
Jul 27, 2010
1249
1291
1259
1269
0
-4.59(-0.36%)
Jul 26, 2010
1230
1284
1253
1274
0
+14.67(+1.17%)
Jul 23, 2010
1250
1296
1231
1259
0
-28.66(-2.23%)
Jul 22, 2010
1255
1304
1274
1288
0
+14.49(+1.14%)
Jul 21, 2010
1259
1297
1267
1273
0
-17.25(-1.34%)
Jul 20, 2010
1251
1295
1271
1291
0
-6.53(-0.50%)
Jul 19, 2010
1263
1308
1284
1297
0
+3.63(+0.28%)
Jul 16, 2010
1282
1329
1284
1294
0
-29.32(-2.22%)
Jul 15, 2010
1285
1333
1305
1323
0
+17.77(+1.36%)
Jul 14, 2010
1262
1310
1283
1305
0
+12.15(+0.94%)
Jul 13, 2010
1258
1304
1281
1293
0
+12.73(+0.99%)
Jul 12, 2010
1249
1295
1270
1280
0
-6.79(-0.53%)
Jul 09, 2010
1246
1290
1266
1287
0
+12.56(+0.99%)
Jul 08, 2010
1241
1284
1255
1274
0
+5.00(+0.39%)
Jul 07, 2010
1225
1272
1241
1269
0
+19.59(+1.57%)
Jul 06, 2010
1230
1273
1240
1250
0
+8.75(+0.71%)
Jul 02, 2010
1209
1258
1226
1241
0
+12.04(+0.98%)
Jul 01, 2010
1201
1239
1209
1229
0
-1.92(-0.16%)
Jun 30, 2010
1209
1253
1225
1231
0
-2.90(-0.24%)
Jun 29, 2010
1209
1251
1222
1234
0
-29.48(-2.33%)
Jun 25, 2010
1229
1270
1247
1263
0
+7.96(+0.63%)
Jun 24, 2010
1226
1268
1245
1255
0
-2.54(-0.20%)
Jun 23, 2010
1228
1269
1242
1258
0
-1.39(-0.11%)
Jun 22, 2010
1239
1284
1252
1259
0
-15.63(-1.23%)
Jun 21, 2010
1257
1296
1268
1275
0
-0.89(-0.07%)
Jun 18, 2010
1252
1291
1268
1276
0
+4.96(+0.39%)
Jun 17, 2010
1242
1277
1256
1271
0
-0.55(-0.04%)
Jun 16, 2010
1231
1282
1256
1271
0
+3.11(+0.25%)
Jun 15, 2010
1224
1271
1248
1268
0
+19.26(+1.54%)
Jun 14, 2010
1216
1262
1243
1249
0
+7.37(+0.59%)
Jun 11, 2010
1220
1247
1216
1242
0
+6.52(+0.53%)
Jun 10, 2010
1189
1240
1211
1235
0
+30.37(+2.52%)
Jun 09, 2010
1181
1228
1195
1205
0
+0.67(+0.06%)
Jun 08, 2010
1210
1218
1188
1204
0
-3.84(-0.32%)
Jun 07, 2010
1198
1235
1204
1208
0
-20.06(-1.63%)
Jun 04, 2010
1209
1258
1220
1228
0
-39.27(-3.10%)
Jun 03, 2010
1235
1274
1251
1267
0
+12.85(+1.02%)
Jun 02, 2010
1188
1257
1222
1254
0
+35.97(+2.95%)
Jun 01, 2010
1191
1246
1216
1218
0
-20.80(-1.68%)
May 31, 2010
1244
1258
1229
1239
0
+0.00(+0.00%)
May 28, 2010
1244
1258
1229
1239
0
-5.99(-0.48%)
May 27, 2010
1198
1249
1220
1245
0
+34.70(+2.87%)
May 26, 2010
1191
1251
1202
1211
0
-14.85(-1.21%)
May 25, 2010
1176
1228
1187
1225
0
+8.98(+0.74%)
May 24, 2010
1184
1234
1206
1216
0
+0.86(+0.07%)
May 21, 2010
1202
1226
1185
1216
0
-1.24(-0.10%)
May 20, 2010
1190
1245
1211
1217
0
-38.34(-3.05%)
May 19, 2010
1221
1265
1233
1255
0
-4.45(-0.35%)
May 18, 2010
1251
1294
1254
1260
0
-16.66(-1.31%)
May 17, 2010
1248
1290
1254
1276
0
+7.42(+0.58%)
May 14, 2010
1252
1293
1257
1269
0
-22.36(-1.73%)
May 13, 2010
1271
1313
1287
1291
0
-20.24(-1.54%)
May 12, 2010
1273
1319
1293
1311
0
+12.66(+0.97%)
May 11, 2010
1298
1311
1283
1299
0
+5.79(+0.45%)
May 10, 2010
1260
1306
1281
1293
0
+36.97(+2.94%)
May 07, 2010
1246
1292
1235
1256
0
-26.23(-2.05%)
May 06, 2010
1282
1319
1221
1282
0
-35.03(-2.66%)
May 05, 2010
1315
1334
1294
1317
0
-6.13(-0.46%)
May 04, 2010
1308
1342
1314
1323
0
-18.55(-1.38%)
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.