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
Major Integrated Oil & Gas Sector
(CIX:
MSECTOR120
)
N/A
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
1333
1343
1328
1341
0
+6.29(+0.47%)
Apr 28, 2011
1333
1340
1324
1334
0
-7.70(-0.57%)
Apr 27, 2011
1339
1348
1321
1342
0
+6.36(+0.48%)
Apr 26, 2011
1326
1339
1322
1336
0
+10.63(+0.80%)
Apr 25, 2011
1326
1329
1318
1325
0
-2.29(-0.17%)
Apr 21, 2011
1327
1331
1320
1327
0
+7.60(+0.58%)
Apr 20, 2011
1312
1322
1308
1320
0
+35.17(+2.74%)
Apr 19, 2011
1276
1288
1274
1285
0
+7.38(+0.58%)
Apr 18, 2011
1281
1289
1264
1277
0
-28.92(-2.21%)
Apr 15, 2011
1302
1310
1293
1306
0
+5.81(+0.45%)
Apr 14, 2011
1289
1306
1285
1300
0
+3.70(+0.29%)
Apr 13, 2011
1305
1310
1289
1297
0
+3.08(+0.24%)
Apr 12, 2011
1313
1316
1286
1294
0
-39.76(-2.98%)
Apr 11, 2011
1346
1351
1330
1333
0
-7.05(-0.53%)
Apr 08, 2011
1341
1346
1332
1340
0
+6.33(+0.47%)
Apr 07, 2011
1334
1339
1319
1334
0
-0.63(-0.05%)
Apr 06, 2011
1339
1345
1330
1335
0
+1.84(+0.14%)
Apr 05, 2011
1327
1341
1323
1333
0
+4.33(+0.33%)
Apr 04, 2011
1326
1333
1319
1329
0
+4.55(+0.34%)
Apr 01, 2011
1321
1331
1312
1324
0
+15.00(+1.15%)
Mar 31, 2011
1315
1323
1306
1309
0
-0.56(-0.04%)
Mar 30, 2011
1308
1314
1303
1310
0
+15.00(+1.16%)
Mar 29, 2011
1287
1299
1280
1295
0
+5.57(+0.43%)
Mar 28, 2011
1296
1300
1289
1289
0
-8.06(-0.62%)
Mar 25, 2011
1292
1304
1287
1297
0
+5.77(+0.45%)
Mar 24, 2011
1286
1297
1280
1291
0
+11.40(+0.89%)
Mar 23, 2011
1272
1285
1267
1280
0
+8.98(+0.71%)
Mar 22, 2011
1277
1280
1267
1271
0
+0.32(+0.03%)
Mar 21, 2011
1267
1274
1264
1271
0
+31.38(+2.53%)
Mar 18, 2011
1251
1259
1236
1239
0
-1.00(-0.08%)
Mar 17, 2011
1229
1248
1222
1240
0
+33.93(+2.81%)
Mar 16, 2011
1230
1240
1191
1206
0
-27.13(-2.20%)
Mar 15, 2011
1229
1242
1224
1233
0
-24.30(-1.93%)
Mar 14, 2011
1251
1262
1244
1258
0
-3.37(-0.27%)
Mar 11, 2011
1244
1269
1239
1261
0
+7.76(+0.62%)
Mar 10, 2011
1274
1277
1249
1253
0
-33.99(-2.64%)
Mar 09, 2011
1291
1297
1281
1287
0
-10.81(-0.83%)
Mar 08, 2011
1297
1306
1283
1298
0
+3.84(+0.30%)
Mar 07, 2011
1312
1318
1292
1294
0
-8.20(-0.63%)
Mar 04, 2011
1309
1314
1292
1302
0
-3.16(-0.24%)
Mar 03, 2011
1299
1310
1293
1306
0
+16.40(+1.27%)
Mar 02, 2011
1284
1297
1276
1289
0
+7.39(+0.58%)
Mar 01, 2011
1302
1307
1279
1282
0
-15.06(-1.16%)
Feb 28, 2011
1295
1305
1289
1297
0
+11.05(+0.86%)
Feb 25, 2011
1283
1293
1278
1286
0
+5.33(+0.42%)
Feb 24, 2011
1291
1297
1271
1281
0
-4.83(-0.38%)
Feb 23, 2011
1275
1299
1270
1285
0
+15.67(+1.23%)
Feb 22, 2011
1270
1293
1259
1270
0
-8.08(-0.63%)
Feb 21, 2011
1275
1283
1265
1278
0
-0.86(-0.07%)
Feb 18, 2011
1273
1283
1265
1279
0
+4.57(+0.36%)
Feb 17, 2011
1265
1276
1257
1274
0
+7.85(+0.62%)
Feb 16, 2011
1255
1268
1252
1266
0
+12.51(+1.00%)
Feb 15, 2011
1261
1266
1246
1254
0
-7.86(-0.62%)
Feb 14, 2011
1243
1266
1239
1262
0
+15.77(+1.27%)
Feb 11, 2011
1237
1254
1235
1246
0
+42.14(+3.50%)
Feb 10, 2011
1193
1210
1190
1204
0
-44.35(-3.55%)
Feb 09, 2011
1254
1257
1240
1248
0
-19.17(-1.51%)
Feb 08, 2011
1269
1272
1258
1267
0
+1.21(+0.10%)
Feb 07, 2011
1260
1271
1258
1266
0
+2.50(+0.20%)
Feb 04, 2011
1267
1271
1257
1263
0
-5.83(-0.46%)
Feb 03, 2011
1266
1273
1255
1269
0
-7.15(-0.56%)
Feb 02, 2011
1277
1285
1270
1276
0
-6.35(-0.50%)
Feb 01, 2011
1260
1285
1257
1283
0
+36.43(+2.92%)
Jan 31, 2011
1236
1251
1229
1246
0
+25.75(+2.11%)
Jan 28, 2011
1235
1239
1215
1221
0
-17.15(-1.39%)
Jan 27, 2011
1237
1243
1230
1238
0
+4.12(+0.33%)
Jan 26, 2011
1227
1239
1220
1234
0
+11.26(+0.92%)
Jan 25, 2011
1221
1229
1212
1222
0
-7.78(-0.63%)
Jan 24, 2011
1222
1234
1216
1230
0
+5.60(+0.46%)
Jan 21, 2011
1223
1232
1215
1225
0
+11.42(+0.94%)
Jan 20, 2011
1216
1220
1198
1213
0
-8.16(-0.67%)
Jan 19, 2011
1232
1235
1217
1221
0
-6.52(-0.53%)
Jan 18, 2011
1219
1232
1217
1228
0
+7.22(+0.59%)
Jan 17, 2011
1205
1223
1201
1221
0
-0.62(-0.05%)
Jan 14, 2011
1205
1224
1201
1221
0
+16.34(+1.36%)
Jan 13, 2011
1209
1214
1197
1205
0
+4.33(+0.36%)
Jan 12, 2011
1194
1204
1189
1201
0
+18.72(+1.58%)
Jan 11, 2011
1174
1186
1171
1182
0
+13.30(+1.14%)
Jan 10, 2011
1164
1172
1158
1169
0
-3.97(-0.34%)
Jan 07, 2011
1174
1181
1163
1173
0
+0.11(+0.01%)
Jan 06, 2011
1185
1188
1168
1172
0
-6.97(-0.59%)
Jan 05, 2011
1174
1183
1167
1179
0
-1.82(-0.15%)
Jan 04, 2011
1187
1190
1172
1181
0
+5.82(+0.50%)
Jan 03, 2011
1062
1182
1168
1175
0
+13.97(+1.20%)
Dec 31, 2010
1159
1169
1155
1161
0
+2.11(+0.18%)
Dec 30, 2010
1159
1163
1153
1159
0
-0.09(-0.01%)
Dec 29, 2010
1157
1165
1154
1159
0
+8.63(+0.75%)
Dec 28, 2010
1040
1154
1144
1151
0
+1.66(+0.14%)
Dec 27, 2010
1035
1152
1142
1149
0
-3.84(-0.33%)
Dec 24, 2010
1148
1154
1146
1153
0
-0.01(-0.00%)
Dec 23, 2010
1148
1155
1146
1153
0
+3.24(+0.28%)
Dec 22, 2010
1147
1152
1143
1150
0
+4.01(+0.35%)
Dec 21, 2010
1143
1151
1130
1146
0
+11.39(+1.00%)
Dec 20, 2010
1136
1141
1128
1134
0
+5.28(+0.47%)
Dec 17, 2010
1133
1137
1124
1129
0
-5.38(-0.47%)
Dec 16, 2010
1131
1138
1125
1134
0
+4.53(+0.40%)
Dec 15, 2010
1135
1142
1127
1130
0
-15.28(-1.33%)
Dec 14, 2010
1147
1152
1139
1145
0
+15.03(+1.33%)
Dec 10, 2010
1126
1132
1121
1130
0
+2.36(+0.21%)
Dec 09, 2010
1129
1132
1118
1128
0
+4.17(+0.37%)
Dec 08, 2010
1127
1132
1116
1124
0
+0.35(+0.03%)
Dec 07, 2010
1130
1137
1121
1123
0
+8.03(+0.72%)
Dec 06, 2010
1113
1121
1109
1115
0
+1.68(+0.15%)
Dec 03, 2010
1108
1116
1105
1114
0
+1.35(+0.12%)
Dec 02, 2010
1095
1115
1092
1112
0
+16.38(+1.49%)
Dec 01, 2010
1084
1099
1080
1096
0
+29.87(+2.80%)
Nov 30, 2010
1059
1075
1055
1066
0
-6.89(-0.64%)
Nov 29, 2010
1069
1079
1057
1073
0
-1.44(-0.13%)
Nov 26, 2010
1075
1080
1068
1074
0
-13.84(-1.27%)
Nov 25, 2010
1079
1088
1088
1088
0
-0.07(-0.01%)
Nov 24, 2010
1079
1091
1076
1088
0
+14.05(+1.31%)
Nov 23, 2010
1081
1084
1067
1074
0
-25.98(-2.36%)
Nov 22, 2010
1102
1106
1083
1100
0
-9.11(-0.82%)
Nov 19, 2010
1105
1111
1093
1109
0
+0.49(+0.04%)
Nov 18, 2010
1102
1113
1092
1109
0
+18.85(+1.73%)
Nov 17, 2010
1088
1098
1084
1090
0
-0.67(-0.06%)
Nov 16, 2010
1108
1109
1084
1091
0
-35.77(-3.18%)
Nov 15, 2010
1131
1135
1120
1126
0
-1.67(-0.15%)
Nov 12, 2010
1134
1139
1118
1128
0
-17.65(-1.54%)
Nov 11, 2010
1135
1147
1131
1146
0
+9.54(+0.84%)
Nov 10, 2010
1129
1138
1117
1136
0
+9.54(+0.85%)
Nov 09, 2010
1137
1144
1120
1127
0
-6.14(-0.54%)
Nov 08, 2010
1131
1139
1125
1133
0
-6.18(-0.54%)
Nov 05, 2010
1136
1144
1130
1139
0
+1.30(+0.11%)
Nov 04, 2010
1125
1141
1115
1138
0
+25.92(+2.33%)
Nov 03, 2010
1113
1117
1097
1112
0
+8.29(+0.75%)
Nov 02, 2010
1098
1109
1094
1103
0
+16.40(+1.51%)
Nov 01, 2010
1092
1100
1081
1087
0
+1.55(+0.14%)
Oct 29, 2010
1080
1090
1076
1085
0
+0.53(+0.05%)
Oct 28, 2010
1090
1095
1080
1085
0
+8.34(+0.77%)
Oct 27, 2010
1080
1084
1067
1077
0
-17.22(-1.57%)
Oct 25, 2010
1098
1106
1092
1094
0
+2.11(+0.19%)
Oct 22, 2010
1093
1097
1086
1092
0
+1.38(+0.13%)
Oct 21, 2010
1094
1102
1081
1090
0
-2.74(-0.25%)
Oct 20, 2010
1082
1100
1080
1093
0
+16.03(+1.49%)
Oct 19, 2010
1085
1092
1069
1077
0
-25.20(-2.29%)
Oct 18, 2010
1089
1106
1086
1102
0
+11.87(+1.09%)
Oct 15, 2010
1098
1100
1083
1090
0
-0.62(-0.06%)
Oct 14, 2010
1093
1098
1084
1091
0
+0.43(+0.04%)
Oct 13, 2010
1086
1096
1082
1091
0
+10.27(+0.95%)
Oct 12, 2010
1071
1084
1065
1080
0
+0.01(+0.00%)
Oct 11, 2010
1079
1085
1075
1080
0
+2.41(+0.22%)
Oct 08, 2010
1078
1081
1065
1078
0
+6.79(+0.63%)
Oct 07, 2010
1078
1080
1064
1071
0
-2.69(-0.25%)
Oct 06, 2010
1066
1077
1064
1074
0
+8.07(+0.76%)
Oct 05, 2010
1055
1068
1051
1066
0
+21.84(+2.09%)
Oct 04, 2010
1052
1056
1038
1044
0
-6.07(-0.58%)
Oct 01, 2010
1049
1054
1039
1050
0
+15.27(+1.48%)
Sep 30, 2010
1034
1046
1025
1035
0
+4.22(+0.41%)
Sep 29, 2010
1026
1037
1022
1030
0
+2.95(+0.29%)
Sep 28, 2010
1018
1032
1009
1027
0
+7.47(+0.73%)
Sep 27, 2010
1022
1027
1017
1020
0
-1.18(-0.12%)
Sep 24, 2010
1012
1025
1009
1021
0
+19.11(+1.91%)
Sep 23, 2010
1001
1010
995.86
1002
0
-7.05(-0.70%)
Sep 22, 2010
1014
1021
1007
1009
0
-4.27(-0.42%)
Sep 21, 2010
1016
1021
1006
1013
0
+0.04(+0.00%)
Sep 20, 2010
1000
1017
998.44
1013
0
+17.42(+1.75%)
Sep 17, 2010
996.58
1007
991.75
995.90
0
-8.72(-0.87%)
Sep 15, 2010
999.98
1006
994.77
1005
0
-2.68(-0.27%)
Sep 14, 2010
1004
1014
999.78
1007
0
+1.99(+0.20%)
Sep 13, 2010
1006
1011
998.99
1005
0
+8.44(+0.85%)
Sep 10, 2010
994.94
1000
990.85
996.87
0
+5.00(+0.50%)
Sep 09, 2010
997.03
1001
988.27
991.87
0
+3.58(+0.36%)
Sep 08, 2010
983.53
995.54
983.41
988.28
0
+8.35(+0.85%)
Sep 07, 2010
986.14
990.55
977.26
979.93
0
+166.66(+20.49%)
Sep 06, 2010
806.34
816.16
804.54
813.28
0
-180.98(-18.20%)
Sep 03, 2010
988.78
998.76
985.31
994.26
0
+6.53(+0.66%)
Sep 02, 2010
979.43
988.73
976.54
987.72
0
+5.30(+0.54%)
Sep 01, 2010
968.85
984.54
965.64
982.43
0
+30.89(+3.25%)
Aug 31, 2010
948.80
957.85
940.98
951.54
0
+0.74(+0.08%)
Aug 30, 2010
870.32
963.81
950.37
950.80
0
-4.93(-0.52%)
Aug 27, 2010
958.19
966.43
938.62
955.73
0
+6.95(+0.73%)
Aug 26, 2010
951.62
960.70
941.81
948.79
0
-0.66(-0.07%)
Aug 25, 2010
940.69
954.16
934.60
949.45
0
+0.20(+0.02%)
Aug 24, 2010
949.70
958.75
943.71
949.24
0
-14.51(-1.51%)
Aug 23, 2010
963.90
976.14
959.53
963.75
0
+0.79(+0.08%)
Aug 20, 2010
963.19
967.20
954.60
962.96
0
-6.51(-0.67%)
Aug 19, 2010
984.18
986.97
964.00
969.48
0
-16.55(-1.68%)
Aug 18, 2010
990.86
993.77
978.43
986.02
0
-9.83(-0.99%)
Aug 17, 2010
991.21
1001
985.33
995.86
0
+9.95(+1.01%)
Aug 16, 2010
981.16
990.69
973.87
985.91
0
+0.19(+0.02%)
Aug 13, 2010
985.88
994.94
979.52
985.72
0
-1.25(-0.13%)
Aug 12, 2010
978.65
992.46
975.31
986.98
0
-4.95(-0.50%)
Aug 11, 2010
1001
1002
987.99
991.92
0
-29.41(-2.88%)
Aug 10, 2010
1018
1028
1011
1021
0
-12.46(-1.21%)
Aug 09, 2010
1035
1039
1029
1034
0
+4.70(+0.46%)
Aug 06, 2010
1030
1036
1017
1029
0
-3.00(-0.29%)
Aug 05, 2010
1026
1035
1020
1032
0
+3.74(+0.36%)
Aug 04, 2010
1028
1036
1020
1028
0
+0.44(+0.04%)
Aug 03, 2010
1018
1031
1014
1028
0
+5.18(+0.51%)
Aug 02, 2010
1007
1026
1005
1023
0
+33.68(+3.41%)
Jul 30, 2010
991.03
998.22
975.43
989.05
0
-1.74(-0.18%)
Jul 29, 2010
995.76
1008
984.06
990.78
0
+1.56(+0.16%)
Jul 28, 2010
990.57
998.02
984.56
989.23
0
-4.21(-0.42%)
Jul 27, 2010
996.20
999.82
983.86
993.44
0
+1.06(+0.11%)
Jul 26, 2010
981.40
994.80
977.48
992.38
0
+12.91(+1.32%)
Jul 23, 2010
971.74
981.62
964.79
979.47
0
+5.75(+0.59%)
Jul 22, 2010
961.73
980.44
960.11
973.73
0
+23.18(+2.44%)
Jul 21, 2010
965.02
967.97
933.38
950.54
0
-9.48(-0.99%)
Jul 20, 2010
950.78
964.53
937.68
960.02
0
+6.24(+0.65%)
Jul 19, 2010
952.60
960.73
944.16
953.78
0
+0.73(+0.08%)
Jul 16, 2010
952.76
972.62
950.28
953.06
0
-18.72(-1.93%)
Jul 15, 2010
971.22
982.62
958.58
971.78
0
+2.67(+0.28%)
Jul 14, 2010
968.43
974.62
959.74
969.11
0
-5.95(-0.61%)
Jul 13, 2010
974.18
980.94
963.46
975.06
0
+15.71(+1.64%)
Jul 12, 2010
952.84
965.74
949.93
959.35
0
+4.48(+0.47%)
Jul 09, 2010
953.92
957.90
937.69
954.88
0
+8.41(+0.89%)
Jul 08, 2010
943.30
949.87
930.42
946.47
0
+11.36(+1.22%)
Jul 07, 2010
914.64
935.83
910.59
935.11
0
+20.44(+2.23%)
Jul 06, 2010
914.03
924.88
902.27
914.67
0
+17.37(+1.94%)
Jul 02, 2010
896.10
909.08
888.73
897.30
0
+1.13(+0.13%)
Jul 01, 2010
901.86
909.10
885.90
896.16
0
-3.30(-0.37%)
Jun 30, 2010
904.18
914.38
895.49
899.47
0
-0.84(-0.09%)
Jun 29, 2010
905.71
915.81
895.07
900.30
0
-28.93(-3.11%)
Jun 25, 2010
929.71
942.31
922.93
929.24
0
-11.15(-1.19%)
Jun 24, 2010
949.49
958.41
935.66
940.39
0
-18.83(-1.96%)
Jun 23, 2010
966.67
973.16
952.45
959.22
0
-8.40(-0.87%)
Jun 22, 2010
981.30
990.32
963.28
967.62
0
-17.02(-1.73%)
Jun 21, 2010
998.11
1004
976.58
984.64
0
+1.24(+0.13%)
Jun 18, 2010
983.08
988.80
974.19
983.40
0
+2.50(+0.25%)
Jun 17, 2010
980.80
987.86
969.51
980.91
0
+0.99(+0.10%)
Jun 16, 2010
968.85
985.98
963.70
979.92
0
+3.24(+0.33%)
Jun 15, 2010
965.71
979.62
956.32
976.68
0
+23.25(+2.44%)
Jun 14, 2010
967.30
976.03
951.26
953.43
0
-10.22(-1.06%)
Jun 11, 2010
952.85
966.13
946.61
963.64
0
+7.72(+0.81%)
Jun 10, 2010
944.69
958.35
935.21
955.92
0
+39.59(+4.32%)
Jun 09, 2010
941.63
950.75
911.99
916.33
0
-22.04(-2.35%)
Jun 08, 2010
929.48
945.71
916.49
938.37
0
+9.91(+1.07%)
Jun 07, 2010
940.73
948.50
926.98
928.46
0
-8.37(-0.89%)
Jun 04, 2010
938.16
963.97
931.84
936.83
0
-38.33(-3.93%)
Jun 03, 2010
976.31
983.04
958.25
975.16
0
+10.69(+1.11%)
Jun 02, 2010
949.57
966.84
935.81
964.47
0
+25.94(+2.76%)
Jun 01, 2010
950.15
968.67
934.66
938.53
0
-33.22(-3.42%)
May 28, 2010
878.26
986.36
966.05
971.75
0
-17.84(-1.80%)
May 27, 2010
970.05
990.63
962.76
989.59
0
+47.41(+5.03%)
May 26, 2010
953.68
964.74
938.63
942.18
0
-8.43(-0.89%)
May 25, 2010
923.57
951.97
918.41
950.61
0
-2.46(-0.26%)
May 24, 2010
964.39
970.02
951.73
953.07
0
-27.51(-2.81%)
May 21, 2010
956.60
985.05
947.56
980.59
0
+6.24(+0.64%)
May 20, 2010
969.09
987.03
962.65
974.34
0
-23.52(-2.36%)
May 19, 2010
997.22
1007
985.89
997.87
0
-4.12(-0.41%)
May 18, 2010
1025
1029
996.27
1002
0
-11.31(-1.12%)
May 17, 2010
1016
1024
992.67
1013
0
-4.65(-0.46%)
May 14, 2010
1019
1035
1005
1018
0
-25.52(-2.45%)
May 13, 2010
1047
1056
1038
1043
0
-7.97(-0.76%)
May 12, 2010
1047
1058
1041
1051
0
+3.65(+0.35%)
May 11, 2010
1055
1061
1044
1048
0
-8.50(-0.80%)
May 10, 2010
1049
1060
1044
1056
0
+39.71(+3.91%)
May 07, 2010
1027
1040
999.54
1017
0
-5.94(-0.58%)
May 06, 2010
1035
1059
965.54
1023
0
-30.01(-2.85%)
May 05, 2010
1059
1071
1050
1053
0
-19.44(-1.81%)
May 04, 2010
1086
1090
1056
1072
0
-27.60(-2.51%)
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.