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
Foreign Money Center Banks Sector
(CIX:
MSECTOR417
)
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 (%)
Mar 31, 2011
1099
1107
1093
1100
0
-9.02(-0.81%)
Mar 30, 2011
1106
1111
1103
1109
0
+0.38(+0.03%)
Mar 29, 2011
1104
1111
1096
1108
0
-3.57(-0.32%)
Mar 28, 2011
1117
1123
1109
1112
0
+0.14(+0.01%)
Mar 25, 2011
1116
1122
1107
1112
0
-10.60(-0.94%)
Mar 24, 2011
1119
1127
1112
1122
0
+9.70(+0.87%)
Mar 23, 2011
1101
1116
1096
1113
0
+2.61(+0.24%)
Mar 22, 2011
1116
1120
1103
1110
0
+1.05(+0.09%)
Mar 21, 2011
1107
1111
1103
1109
0
+24.69(+2.28%)
Mar 18, 2011
1087
1093
1076
1084
0
+5.01(+0.46%)
Mar 17, 2011
1085
1089
1070
1079
0
+21.55(+2.04%)
Mar 16, 2011
1079
1085
1045
1058
0
-42.30(-3.84%)
Mar 15, 2011
1088
1104
1086
1100
0
-16.14(-1.45%)
Mar 14, 2011
1110
1121
1100
1116
0
-4.71(-0.42%)
Mar 11, 2011
1113
1127
1108
1121
0
+1.45(+0.13%)
Mar 10, 2011
1124
1129
1114
1120
0
-26.75(-2.33%)
Mar 09, 2011
1146
1153
1139
1146
0
-4.93(-0.43%)
Mar 08, 2011
1141
1156
1134
1151
0
+9.70(+0.85%)
Mar 07, 2011
1159
1163
1136
1142
0
-14.02(-1.21%)
Mar 04, 2011
1163
1165
1144
1156
0
-20.63(-1.75%)
Mar 03, 2011
1172
1182
1163
1176
0
+10.50(+0.90%)
Mar 02, 2011
1167
1177
1160
1166
0
+8.22(+0.71%)
Mar 01, 2011
1177
1182
1154
1157
0
-23.86(-2.02%)
Feb 28, 2011
1181
1190
1172
1181
0
-5.98(-0.50%)
Feb 25, 2011
1180
1191
1177
1187
0
+13.27(+1.13%)
Feb 24, 2011
1174
1180
1161
1174
0
-3.97(-0.34%)
Feb 23, 2011
1185
1192
1167
1178
0
+0.97(+0.08%)
Feb 22, 2011
1184
1201
1172
1177
0
-44.94(-3.68%)
Feb 18, 2011
1222
1222
1222
0
-1.01(-0.08%)
Feb 17, 2011
1216
1227
1213
1223
0
+17.59(+1.46%)
Feb 16, 2011
1196
1211
1193
1205
0
+24.79(+2.10%)
Feb 15, 2011
1184
1191
1176
1181
0
+8.47(+0.72%)
Feb 14, 2011
1171
1180
1165
1172
0
-2.02(-0.17%)
Feb 11, 2011
1160
1180
1157
1174
0
+3.51(+0.30%)
Feb 10, 2011
1170
1177
1158
1171
0
-18.08(-1.52%)
Feb 09, 2011
1188
1197
1181
1189
0
+1.66(+0.14%)
Feb 08, 2011
1178
1191
1174
1187
0
+15.62(+1.33%)
Feb 07, 2011
1165
1175
1162
1171
0
+7.84(+0.67%)
Feb 04, 2011
1166
1169
1153
1164
0
-2.93(-0.25%)
Feb 03, 2011
1163
1170
1150
1167
0
+19.67(+1.72%)
Feb 02, 2011
1147
1154
1138
1147
0
+5.47(+0.48%)
Feb 01, 2011
1127
1146
1125
1141
0
+27.28(+2.45%)
Jan 31, 2011
1117
1123
1105
1114
0
+6.40(+0.58%)
Jan 28, 2011
1129
1133
1105
1108
0
-27.13(-2.39%)
Jan 27, 2011
1134
1142
1129
1135
0
+8.51(+0.76%)
Jan 26, 2011
1131
1137
1122
1126
0
-7.16(-0.63%)
Jan 25, 2011
1126
1136
1120
1133
0
-6.86(-0.60%)
Jan 24, 2011
1130
1144
1128
1140
0
+5.25(+0.46%)
Jan 21, 2011
1139
1145
1127
1135
0
+12.28(+1.09%)
Jan 20, 2011
1121
1128
1111
1123
0
-1.33(-0.12%)
Jan 19, 2011
1135
1140
1120
1124
0
-8.24(-0.73%)
Jan 18, 2011
1134
1142
1128
1132
0
+4.16(+0.37%)
Jan 14, 2011
1128
1128
1128
0
+9.60(+0.86%)
Jan 13, 2011
1124
1130
1113
1119
0
+10.15(+0.92%)
Jan 12, 2011
1092
1112
1088
1108
0
+49.47(+4.67%)
Jan 11, 2011
1058
1063
1050
1059
0
+12.91(+1.23%)
Jan 10, 2011
1045
1050
1035
1046
0
-6.40(-0.61%)
Jan 07, 2011
1063
1067
1045
1052
0
-9.96(-0.94%)
Jan 06, 2011
1075
1078
1057
1062
0
-6.95(-0.65%)
Jan 05, 2011
1057
1072
1054
1069
0
+3.81(+0.36%)
Jan 04, 2011
1072
1074
1058
1066
0
-0.88(-0.08%)
Jan 03, 2011
1061
1072
1057
1066
0
+11.81(+1.12%)
Dec 31, 2010
1047
1059
1045
1055
0
+4.64(+0.44%)
Dec 30, 2010
1052
1057
1045
1050
0
-7.26(-0.69%)
Dec 29, 2010
1055
1062
1051
1057
0
+7.61(+0.72%)
Dec 28, 2010
1053
1055
1045
1050
0
+3.20(+0.31%)
Dec 27, 2010
1040
1049
1037
1046
0
-6.45(-0.61%)
Dec 23, 2010
1053
1057
1047
1053
0
-2.22(-0.21%)
Dec 22, 2010
1053
1058
1048
1055
0
+4.09(+0.39%)
Dec 21, 2010
1049
1055
1045
1051
0
+14.15(+1.36%)
Dec 20, 2010
1042
1045
1031
1037
0
-2.44(-0.23%)
Dec 17, 2010
1040
1044
1030
1039
0
-37.30(-3.46%)
Dec 16, 2010
1070
1080
1065
1077
0
+6.55(+0.61%)
Dec 15, 2010
1082
1087
1065
1070
0
-22.51(-2.06%)
Dec 14, 2010
1098
1104
1089
1093
0
+6.13(+0.56%)
Dec 10, 2010
1082
1089
1076
1086
0
+1.22(+0.11%)
Dec 09, 2010
1088
1091
1076
1085
0
+15.31(+1.43%)
Dec 08, 2010
1066
1076
1058
1070
0
+10.42(+0.98%)
Dec 07, 2010
1076
1079
1057
1060
0
-3.79(-0.36%)
Dec 06, 2010
1060
1068
1054
1063
0
-15.16(-1.41%)
Dec 03, 2010
1070
1080
1063
1078
0
+10.73(+1.00%)
Dec 02, 2010
1042
1072
1041
1068
0
+25.31(+2.43%)
Dec 01, 2010
1034
1046
1029
1042
0
+35.70(+3.55%)
Nov 30, 2010
1001
1016
996.55
1007
0
-16.03(-1.57%)
Nov 29, 2010
1015
1026
1005
1023
0
-0.49(-0.05%)
Nov 26, 2010
1020
1032
1017
1023
0
-31.11(-2.95%)
Nov 24, 2010
1050
1054
1054
1054
0
+10.63(+1.02%)
Nov 23, 2010
1054
1058
1039
1044
0
-31.42(-2.92%)
Nov 22, 2010
1074
1081
1062
1075
0
-20.52(-1.87%)
Nov 19, 2010
1084
1097
1077
1096
0
-5.91(-0.54%)
Nov 18, 2010
1104
1109
1095
1102
0
+21.13(+1.96%)
Nov 17, 2010
1079
1090
1074
1080
0
+4.19(+0.39%)
Nov 16, 2010
1097
1099
1069
1076
0
-33.43(-3.01%)
Nov 15, 2010
1116
1122
1106
1110
0
+2.06(+0.19%)
Nov 12, 2010
1116
1126
1100
1108
0
-9.42(-0.84%)
Nov 11, 2010
1112
1122
1105
1117
0
-13.10(-1.16%)
Nov 10, 2010
1130
1135
1109
1130
0
+7.05(+0.63%)
Nov 09, 2010
1144
1147
1118
1123
0
-15.09(-1.33%)
Nov 08, 2010
1136
1143
1126
1138
0
-8.65(-0.75%)
Nov 05, 2010
1146
1156
1136
1147
0
-16.80(-1.44%)
Nov 04, 2010
1155
1169
1146
1164
0
+37.90(+3.37%)
Nov 03, 2010
1121
1128
1106
1126
0
+11.24(+1.01%)
Nov 02, 2010
1116
1123
1107
1114
0
+12.71(+1.15%)
Nov 01, 2010
1111
1119
1094
1102
0
-8.06(-0.73%)
Oct 29, 2010
1109
1116
1102
1110
0
+2.93(+0.26%)
Oct 28, 2010
1114
1116
1100
1107
0
+2.02(+0.18%)
Oct 27, 2010
1109
1114
1094
1105
0
-15.55(-1.39%)
Oct 25, 2010
1130
1136
1117
1120
0
-5.24(-0.47%)
Oct 23, 2010
1130
1133
1120
1126
0
+0.02(+0.00%)
Oct 22, 2010
1130
1133
1119
1126
0
+2.58(+0.23%)
Oct 21, 2010
1136
1144
1115
1123
0
-14.56(-1.28%)
Oct 20, 2010
1125
1144
1122
1138
0
+17.97(+1.60%)
Oct 19, 2010
1126
1134
1111
1120
0
-22.33(-1.96%)
Oct 18, 2010
1130
1145
1126
1142
0
+17.18(+1.53%)
Oct 15, 2010
1141
1142
1115
1125
0
-12.46(-1.10%)
Oct 14, 2010
1146
1149
1127
1137
0
-9.15(-0.80%)
Oct 13, 2010
1147
1157
1141
1146
0
+7.56(+0.66%)
Oct 12, 2010
1133
1143
1124
1139
0
-2.26(-0.20%)
Oct 11, 2010
1142
1148
1135
1141
0
-0.83(-0.07%)
Oct 08, 2010
1141
1147
1133
1142
0
-0.44(-0.04%)
Oct 07, 2010
1159
1162
1134
1142
0
-9.42(-0.82%)
Oct 06, 2010
1152
1160
1144
1152
0
+5.59(+0.49%)
Oct 05, 2010
1131
1151
1128
1146
0
+38.52(+3.48%)
Oct 04, 2010
1115
1124
1101
1108
0
-11.16(-1.00%)
Oct 01, 2010
1118
1125
1106
1119
0
+11.66(+1.05%)
Sep 30, 2010
1126
1134
1102
1107
0
-12.63(-1.13%)
Sep 29, 2010
1122
1130
1114
1120
0
-14.48(-1.28%)
Sep 28, 2010
1129
1137
1114
1134
0
+4.54(+0.40%)
Sep 27, 2010
1140
1143
1127
1130
0
-13.85(-1.21%)
Sep 24, 2010
1135
1147
1131
1144
0
+30.84(+2.77%)
Sep 23, 2010
1112
1125
1106
1113
0
-16.96(-1.50%)
Sep 22, 2010
1135
1145
1124
1130
0
-20.73(-1.80%)
Sep 21, 2010
1162
1166
1140
1150
0
-11.26(-0.97%)
Sep 20, 2010
1142
1165
1139
1162
0
+20.32(+1.78%)
Sep 17, 2010
1141
1152
1133
1141
0
-21.48(-1.85%)
Sep 15, 2010
1156
1167
1150
1163
0
-0.32(-0.03%)
Sep 14, 2010
1157
1171
1150
1163
0
+7.08(+0.61%)
Sep 13, 2010
1153
1163
1148
1156
0
+28.74(+2.55%)
Sep 10, 2010
1126
1133
1121
1127
0
+5.97(+0.53%)
Sep 09, 2010
1136
1141
1111
1121
0
+11.92(+1.07%)
Sep 08, 2010
1106
1121
1103
1110
0
+3.91(+0.35%)
Sep 07, 2010
1111
1117
1101
1106
0
-23.50(-2.08%)
Sep 03, 2010
1129
1129
1129
0
+16.28(+1.46%)
Sep 02, 2010
1106
1116
1101
1113
0
+4.87(+0.44%)
Sep 01, 2010
1091
1114
1089
1108
0
+38.09(+3.56%)
Aug 31, 2010
1068
1081
1058
1070
0
+5.40(+0.51%)
Aug 30, 2010
1074
1081
1063
1064
0
-13.63(-1.26%)
Aug 27, 2010
1076
1083
1053
1078
0
+14.48(+1.36%)
Aug 26, 2010
1065
1079
1055
1064
0
+5.55(+0.52%)
Aug 25, 2010
1049
1062
1039
1058
0
-2.87(-0.27%)
Aug 24, 2010
1064
1072
1051
1061
0
-25.17(-2.32%)
Aug 23, 2010
1094
1105
1084
1086
0
-1.22(-0.11%)
Aug 20, 2010
1090
1091
1075
1087
0
-11.11(-1.01%)
Aug 19, 2010
1120
1126
1090
1098
0
-32.08(-2.84%)
Aug 18, 2010
1132
1138
1122
1131
0
+1.55(+0.14%)
Aug 17, 2010
1130
1139
1121
1129
0
+13.80(+1.24%)
Aug 16, 2010
1107
1123
1103
1115
0
+2.57(+0.23%)
Aug 13, 2010
1112
1124
1109
1113
0
-4.45(-0.40%)
Aug 12, 2010
1103
1124
1101
1117
0
-3.13(-0.28%)
Aug 11, 2010
1142
1143
1115
1120
0
-60.30(-5.11%)
Aug 10, 2010
1170
1188
1161
1180
0
-15.67(-1.31%)
Aug 09, 2010
1195
1202
1187
1196
0
+0.11(+0.01%)
Aug 06, 2010
1195
1202
1175
1196
0
-2.95(-0.25%)
Aug 05, 2010
1196
1203
1185
1199
0
-0.93(-0.08%)
Aug 04, 2010
1198
1208
1188
1200
0
+4.80(+0.40%)
Aug 03, 2010
1192
1202
1183
1195
0
-3.76(-0.31%)
Aug 02, 2010
1190
1205
1184
1199
0
+50.43(+4.39%)
Jul 30, 2010
1148
1159
1135
1148
0
-3.86(-0.33%)
Jul 29, 2010
1164
1172
1140
1152
0
+3.95(+0.34%)
Jul 28, 2010
1158
1164
1143
1148
0
-7.81(-0.68%)
Jul 27, 2010
1156
1163
1141
1156
0
+44.70(+4.02%)
Jul 26, 2010
1095
1113
1091
1111
0
+18.62(+1.70%)
Jul 23, 2010
1072
1097
1063
1093
0
+13.46(+1.25%)
Jul 22, 2010
1064
1084
1062
1079
0
+40.66(+3.91%)
Jul 21, 2010
1060
1063
1031
1039
0
-16.50(-1.56%)
Jul 20, 2010
1025
1058
1022
1055
0
+12.33(+1.18%)
Jul 19, 2010
1048
1055
1029
1043
0
+10.96(+1.06%)
Jul 16, 2010
1032
1057
1029
1032
0
-46.88(-4.35%)
Jul 15, 2010
1083
1086
1060
1079
0
-0.39(-0.04%)
Jul 14, 2010
1071
1083
1064
1079
0
-0.18(-0.02%)
Jul 13, 2010
1070
1086
1067
1079
0
+29.88(+2.85%)
Jul 12, 2010
1045
1058
1040
1050
0
-8.29(-0.78%)
Jul 09, 2010
1058
1061
1040
1058
0
+5.74(+0.55%)
Jul 08, 2010
1052
1057
1035
1052
0
+13.62(+1.31%)
Jul 07, 2010
1003
1041
999.12
1038
0
+47.26(+4.77%)
Jul 06, 2010
998.52
1007
980.18
991.18
0
+23.91(+2.47%)
Jul 02, 2010
967.26
983.59
957.27
967.28
0
-0.56(-0.06%)
Jul 01, 2010
968.79
978.41
946.73
967.84
0
+10.78(+1.13%)
Jun 30, 2010
968.59
983.59
952.65
957.06
0
-3.48(-0.36%)
Jun 29, 2010
979.35
982.97
954.66
960.54
0
-53.59(-5.28%)
Jun 25, 2010
1014
1021
997.90
1014
0
+5.41(+0.54%)
Jun 24, 2010
1027
1029
1003
1009
0
-28.01(-2.70%)
Jun 23, 2010
1042
1048
1023
1037
0
+3.98(+0.39%)
Jun 22, 2010
1045
1057
1029
1033
0
-9.83(-0.94%)
Jun 21, 2010
1057
1062
1035
1043
0
-0.25(-0.02%)
Jun 18, 2010
1043
1052
1034
1043
0
+4.63(+0.45%)
Jun 17, 2010
1043
1047
1027
1038
0
+9.87(+0.96%)
Jun 16, 2010
1024
1036
1015
1028
0
-15.00(-1.44%)
Jun 15, 2010
1023
1045
1020
1043
0
+37.74(+3.75%)
Jun 14, 2010
1018
1026
1001
1006
0
+4.30(+0.43%)
Jun 11, 2010
989.24
1006
984.43
1001
0
+7.81(+0.79%)
Jun 10, 2010
978.62
997.24
974.27
993.48
0
+46.52(+4.91%)
Jun 09, 2010
963.76
973.26
942.31
946.96
0
-8.94(-0.93%)
Jun 08, 2010
945.68
958.47
929.24
955.90
0
+10.95(+1.16%)
Jun 07, 2010
966.66
973.76
941.52
944.95
0
-13.60(-1.42%)
Jun 04, 2010
958.58
985.19
952.01
958.54
0
-48.59(-4.82%)
Jun 03, 2010
1018
1026
996.00
1007
0
-4.19(-0.41%)
Jun 02, 2010
991.58
1013
982.62
1011
0
+20.76(+2.10%)
Jun 01, 2010
994.06
1019
986.53
990.56
0
-12.79(-1.27%)
May 28, 2010
1003
1003
1003
0
-25.25(-2.45%)
May 27, 2010
1003
1031
993.44
1029
0
+59.57(+6.15%)
May 26, 2010
986.96
998.26
959.20
969.03
0
-14.03(-1.43%)
May 25, 2010
950.83
986.11
941.61
983.05
0
-5.36(-0.54%)
May 24, 2010
998.29
1010
984.91
988.42
0
-21.22(-2.10%)
May 21, 2010
965.55
1016
960.12
1010
0
+40.54(+4.18%)
May 20, 2010
967.08
991.42
961.17
969.10
0
-40.13(-3.98%)
May 19, 2010
1000
1016
984.40
1009
0
+3.55(+0.35%)
May 18, 2010
1045
1048
997.52
1006
0
-19.87(-1.94%)
May 17, 2010
1030
1037
998.33
1026
0
-3.23(-0.31%)
May 14, 2010
1029
1048
1011
1029
0
-36.05(-3.39%)
May 13, 2010
1074
1082
1060
1065
0
-19.58(-1.81%)
May 12, 2010
1079
1092
1070
1084
0
+5.91(+0.55%)
May 11, 2010
1093
1097
1073
1078
0
-20.40(-1.86%)
May 10, 2010
1093
1103
1083
1099
0
+100.40(+10.06%)
May 07, 2010
1008
1024
970.40
998.50
0
-12.88(-1.27%)
May 06, 2010
1038
1065
944.09
1011
0
-59.16(-5.53%)
May 05, 2010
1075
1095
1064
1071
0
-29.45(-2.68%)
May 04, 2010
1123
1132
1092
1100
0
-46.97(-4.10%)
May 03, 2010
1142
1154
1133
1147
0
+13.52(+1.19%)
Apr 30, 2010
1152
1156
1128
1133
0
-31.86(-2.73%)
Apr 29, 2010
1154
1173
1147
1165
0
+24.68(+2.16%)
Apr 28, 2010
1147
1154
1122
1141
0
+0.72(+0.06%)
Apr 27, 2010
1168
1184
1135
1140
0
-55.00(-4.60%)
Apr 26, 2010
1203
1209
1191
1195
0
+3.43(+0.29%)
Apr 23, 2010
1179
1194
1172
1191
0
-0.21(-0.02%)
Apr 22, 2010
1174
1194
1163
1192
0
-8.45(-0.70%)
Apr 21, 2010
1203
1212
1190
1200
0
-12.49(-1.03%)
Apr 20, 2010
1213
1219
1201
1213
0
+11.51(+0.96%)
Apr 19, 2010
1187
1205
1181
1201
0
-3.42(-0.28%)
Apr 16, 2010
1240
1243
1192
1205
0
-31.09(-2.52%)
Apr 15, 2010
1231
1244
1226
1236
0
+12.34(+1.01%)
Apr 14, 2010
1210
1226
1206
1223
0
+24.64(+2.06%)
Apr 13, 2010
1201
1205
1189
1199
0
-0.77(-0.06%)
Apr 12, 2010
1202
1208
1195
1199
0
+12.21(+1.03%)
Apr 09, 2010
1173
1191
1170
1187
0
+20.12(+1.72%)
Apr 08, 2010
1151
1170
1146
1167
0
+1.90(+0.16%)
Apr 07, 2010
1169
1177
1159
1165
0
-7.75(-0.66%)
Apr 06, 2010
1160
1178
1157
1173
0
-6.43(-0.55%)
Apr 05, 2010
1182
1187
1171
1179
0
+6.32(+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.