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
United States Oil Fund
(NY:
USO
)
76.08
+0.34 (+0.45%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 14, 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 (%)
May 28, 2010
272.31
276.08
268.00
272.31
1,373,613
-2.17(-0.79%)
May 27, 2010
268.32
274.64
267.20
274.48
2,855,535
+13.76(+5.28%)
May 26, 2010
257.84
263.52
257.84
260.72
936
+5.92(+2.32%)
May 25, 2010
247.84
255.12
247.44
254.80
3,466
-2.56(-0.99%)
May 24, 2010
258.16
260.32
256.68
257.36
1,413,360
-0.80(-0.31%)
May 21, 2010
254.64
261.76
253.60
258.16
2,969,030
-1.29(-0.50%)
May 20, 2010
253.52
262.40
253.12
259.45
6,345
-8.63(-3.22%)
May 19, 2010
266.16
269.04
261.44
268.08
3,236,270
+0.32(+0.12%)
May 18, 2010
276.08
276.72
265.36
267.76
10,367
-3.28(-1.21%)
May 17, 2010
275.60
276.12
267.57
271.04
3,232,362
-7.44(-2.67%)
May 14, 2010
278.48
285.92
276.00
278.48
3,032,496
-10.56(-3.65%)
May 13, 2010
290.48
293.32
288.64
289.04
2,195,448
-5.12(-1.74%)
May 12, 2010
295.12
297.60
290.56
294.16
1,612,493
+0.08(+0.03%)
May 11, 2010
297.14
297.92
293.04
294.08
3,325
-3.76(-1.26%)
May 10, 2010
293.92
298.32
293.52
297.84
2,289,379
+7.36(+2.53%)
May 07, 2010
293.84
295.83
286.80
290.48
3,110,077
-5.12(-1.73%)
May 06, 2010
295.92
306.72
288.00
295.60
1,798
-11.28(-3.68%)
May 05, 2010
307.84
313.92
306.16
306.88
2,790,727
-10.72(-3.38%)
May 04, 2010
325.28
325.36
317.60
317.60
1,886
-14.08(-4.25%)
May 03, 2010
330.40
335.20
330.32
331.68
1,042,830
+1.04(+0.31%)
Apr 30, 2010
331.36
332.64
327.60
330.64
1,681,337
+2.32(+0.71%)
Apr 29, 2010
324.96
328.64
324.96
328.32
1,423,017
+8.56(+2.68%)
Apr 28, 2010
318.16
320.56
314.64
319.76
1,315,301
+4.80(+1.52%)
Apr 27, 2010
320.80
324.32
314.56
314.96
425
-7.84(-2.43%)
Apr 26, 2010
326.72
327.52
322.24
322.80
901,570
-4.80(-1.47%)
Apr 23, 2010
320.24
327.68
319.04
327.60
1,143,832
+5.20(+1.61%)
Apr 22, 2010
317.76
322.80
314.32
322.40
1,347,445
+0.24(+0.07%)
Apr 21, 2010
323.28
324.88
318.96
322.16
1,468,636
-0.24(-0.07%)
Apr 20, 2010
321.60
325.47
321.20
322.40
805
+1.52(+0.47%)
Apr 19, 2010
317.44
320.88
317.36
320.88
1,202,484
-3.92(-1.21%)
Apr 16, 2010
328.56
330.64
322.80
324.80
2,171,236
-8.88(-2.66%)
Apr 15, 2010
335.12
335.68
332.00
333.68
857,747
-0.40(-0.12%)
Apr 14, 2010
329.28
335.04
327.53
334.08
1,619,974
+6.96(+2.13%)
Apr 13, 2010
326.96
328.56
322.24
327.12
1,324,142
-0.32(-0.10%)
Apr 12, 2010
328.88
331.88
327.20
327.44
795,407
-1.92(-0.58%)
Apr 09, 2010
332.56
333.83
326.48
329.36
1,130,193
-2.16(-0.65%)
Apr 08, 2010
328.96
332.88
327.20
331.52
854,984
-0.64(-0.19%)
Apr 07, 2010
335.92
336.72
331.60
332.16
1,066,063
-4.00(-1.19%)
Apr 06, 2010
335.92
337.52
334.64
336.16
913,408
+0.72(+0.21%)
Apr 05, 2010
332.16
336.88
331.52
335.44
956,379
+5.52(+1.67%)
Apr 01, 2010
328.08
329.92
329.92
329.92
1,133,750
+7.60(+2.36%)
Mar 31, 2010
323.20
325.04
319.28
322.32
1,678,559
+2.72(+0.85%)
Mar 30, 2010
319.20
320.40
317.04
319.60
854,777
-0.08(-0.03%)
Mar 29, 2010
314.56
320.88
314.32
319.68
1,301,535
+9.04(+2.91%)
Mar 26, 2010
312.80
312.96
308.40
310.64
957,455
-0.56(-0.18%)
Mar 25, 2010
314.56
315.92
311.04
311.20
1,123,352
-0.32(-0.10%)
Mar 24, 2010
311.92
314.00
309.84
311.52
1,098,855
-6.08(-1.91%)
Mar 23, 2010
315.12
318.65
314.00
317.60
695,266
+1.12(+0.35%)
Mar 22, 2010
307.04
317.08
306.40
316.48
1,330,899
+2.88(+0.92%)
Mar 19, 2010
318.80
319.76
310.76
313.60
1,728,450
-5.76(-1.80%)
Mar 18, 2010
320.72
321.84
318.00
319.36
946,105
-2.48(-0.77%)
Mar 17, 2010
321.44
323.20
318.16
321.84
1,568,908
+3.52(+1.11%)
Mar 16, 2010
314.72
319.20
313.92
318.32
1,595,358
+7.68(+2.47%)
Mar 15, 2010
309.92
311.28
309.76
310.64
1,216,100
-5.44(-1.72%)
Mar 12, 2010
321.28
321.92
313.76
316.08
1,418,520
-4.32(-1.35%)
Mar 11, 2010
318.72
320.40
317.20
320.40
1,009,703
+1.20(+0.38%)
Mar 10, 2010
316.56
323.24
314.72
319.20
1,889,272
+2.80(+0.88%)
Mar 09, 2010
314.72
318.96
314.46
316.40
1,003,798
-1.92(-0.60%)
Mar 08, 2010
320.08
320.40
314.64
318.32
984,781
-0.48(-0.15%)
Mar 05, 2010
316.96
319.68
316.56
318.80
1,255,762
+5.60(+1.79%)
Mar 04, 2010
312.64
314.32
310.60
313.20
1,239,736
-2.00(-0.63%)
Mar 03, 2010
312.56
316.48
309.60
315.20
1,554,139
+4.80(+1.55%)
Mar 02, 2010
308.80
315.36
308.40
310.40
1,269,568
+3.60(+1.17%)
Mar 01, 2010
312.40
313.12
304.16
306.80
1,212,757
-3.76(-1.21%)
Feb 26, 2010
306.80
311.84
306.32
310.56
1,138,349
+5.68(+1.86%)
Feb 25, 2010
302.80
305.12
300.24
304.88
1,743,465
-7.04(-2.26%)
Feb 24, 2010
307.60
312.16
305.60
311.92
1,246,658
+5.28(+1.72%)
Feb 23, 2010
309.12
309.68
304.80
306.64
1,408,054
-5.60(-1.79%)
Feb 22, 2010
313.04
313.84
310.40
312.24
1,423,553
-0.48(-0.15%)
Feb 19, 2010
309.28
312.72
307.44
312.72
2,112,707
+2.88(+0.93%)
Feb 18, 2010
307.20
309.84
304.08
309.84
2,018,176
+6.08(+2.00%)
Feb 17, 2010
301.44
303.84
299.76
303.76
1,291,217
+1.44(+0.48%)
Feb 16, 2010
297.60
302.64
296.64
302.32
1,892,507
+11.84(+4.08%)
Feb 12, 2010
289.20
290.48
290.48
290.48
1,570,537
-3.76(-1.28%)
Feb 11, 2010
292.64
296.64
287.60
294.24
1,497,445
+2.16(+0.74%)
Feb 10, 2010
288.72
293.60
284.40
292.08
1,290,272
+2.40(+0.83%)
Feb 09, 2010
284.32
301.74
282.64
289.68
1,591,868
+8.96(+3.19%)
Feb 08, 2010
280.64
282.96
277.52
280.72
1,532,312
-0.96(-0.34%)
Feb 05, 2010
287.76
288.40
272.56
281.68
3,668,123
-4.72(-1.65%)
Feb 04, 2010
296.96
297.12
284.00
286.40
2,605,937
-14.80(-4.91%)
Feb 03, 2010
302.80
305.36
300.00
301.20
2,250,701
+0.97(+0.32%)
Feb 02, 2010
294.72
303.44
294.16
300.23
1,831,364
+7.63(+2.61%)
Feb 01, 2010
288.16
293.84
286.16
292.60
1,304,424
+7.48(+2.62%)
Jan 29, 2010
291.04
292.00
284.00
285.12
1,794,943
-4.16(-1.44%)
Jan 28, 2010
290.48
290.80
285.92
289.28
1,448,602
+0.64(+0.22%)
Jan 27, 2010
292.32
293.92
284.88
288.64
1,850,537
-3.36(-1.15%)
Jan 26, 2010
290.96
294.64
290.00
292.00
1,138,109
-2.48(-0.84%)
Jan 25, 2010
292.00
295.92
291.28
294.48
1,131,547
+3.76(+1.29%)
Jan 22, 2010
296.56
296.72
290.56
290.72
2,238,318
-7.20(-2.42%)
Jan 21, 2010
305.76
307.28
296.72
297.92
1,714,782
-5.20(-1.72%)
Jan 20, 2010
305.84
306.80
303.04
303.12
1,429,903
-8.32(-2.67%)
Jan 19, 2010
304.56
311.60
304.24
311.44
1,022,675
+4.24(+1.38%)
Jan 15, 2010
311.76
307.20
307.20
307.20
1,576,912
-5.28(-1.69%)
Jan 14, 2010
314.40
315.52
311.04
312.48
1,071,977
-1.20(-0.38%)
Jan 13, 2010
315.20
317.68
309.04
313.68
1,937,837
-3.36(-1.06%)
Jan 12, 2010
320.56
322.88
316.24
317.04
1,495,004
-7.28(-2.24%)
Jan 11, 2010
328.72
329.52
323.68
324.32
1,112,763
-3.12(-0.95%)
Jan 08, 2010
325.04
329.36
323.60
327.44
1,174,210
+1.68(+0.52%)
Jan 07, 2010
326.96
328.64
325.44
325.76
1,251,619
-2.00(-0.61%)
Jan 06, 2010
322.56
329.52
319.12
327.76
2,473,716
+4.48(+1.39%)
Jan 05, 2010
322.00
323.60
319.44
323.28
1,306,505
+1.12(+0.35%)
Jan 04, 2010
320.32
322.32
318.96
322.16
1,426,122
+7.92(+2.52%)
Dec 31, 2009
315.12
314.24
314.24
314.24
719,762
+1.12(+0.36%)
Dec 30, 2009
311.60
314.96
309.68
313.12
1,176,706
+2.40(+0.77%)
Dec 29, 2009
312.48
312.56
308.00
310.72
822,093
-0.16(-0.05%)
Dec 28, 2009
311.52
312.40
310.08
310.88
985,990
+5.28(+1.73%)
Dec 24, 2009
302.88
305.92
302.88
305.60
408,859
+3.68(+1.22%)
Dec 23, 2009
297.44
303.92
297.12
301.92
1,452,088
+9.44(+3.23%)
Dec 22, 2009
290.00
295.72
287.12
292.48
1,180,267
-1.20(-0.41%)
Dec 21, 2009
295.60
296.80
288.96
293.68
1,202,771
+0.40(+0.14%)
Dec 18, 2009
297.12
298.08
290.40
293.28
1,774,504
+2.40(+0.83%)
Dec 17, 2009
292.72
293.92
288.00
290.88
1,391,277
+0.40(+0.14%)
Dec 16, 2009
288.64
296.24
288.64
290.48
2,197,785
+3.04(+1.06%)
Dec 15, 2009
286.40
289.12
285.84
287.44
1,703,990
+2.80(+0.98%)
Dec 14, 2009
285.35
285.76
283.68
284.64
1,507,137
+0.80(+0.28%)
Dec 11, 2009
285.12
285.44
281.76
283.84
2,211,509
-2.00(-0.70%)
Dec 10, 2009
287.84
289.04
282.96
285.84
1,943,451
-1.12(-0.39%)
Dec 09, 2009
295.52
297.69
284.48
286.96
2,747,299
-7.84(-2.66%)
Dec 08, 2009
296.72
297.76
294.08
294.80
1,531,915
-5.12(-1.71%)
Dec 07, 2009
301.12
304.64
298.96
299.92
1,708,662
-6.72(-2.19%)
Dec 04, 2009
314.32
315.46
303.60
306.64
1,988,073
-1.52(-0.49%)
Dec 03, 2009
309.12
312.96
306.40
308.16
1,337,526
-2.56(-0.82%)
Dec 02, 2009
316.32
316.48
309.12
310.72
1,596,722
-6.24(-1.97%)
Dec 01, 2009
318.88
320.48
316.56
316.96
1,359,173
+3.76(+1.20%)
Nov 30, 2009
305.28
316.24
304.80
313.20
1,947,861
+5.20(+1.69%)
Nov 27, 2009
298.96
309.52
298.32
308.00
1,150,446
-8.00(-2.53%)
Nov 25, 2009
308.48
316.64
306.24
316.00
1,490,007
+7.36(+2.38%)
Nov 24, 2009
313.60
314.59
306.64
308.64
1,911,979
-6.40(-2.03%)
Nov 23, 2009
321.28
324.08
312.96
315.04
1,678,449
-0.32(-0.10%)
Nov 20, 2009
312.64
316.08
311.60
315.36
1,356,265
-1.92(-0.61%)
Nov 19, 2009
323.84
324.00
314.88
317.28
1,647,333
-8.08(-2.48%)
Nov 18, 2009
326.32
328.00
321.36
325.36
1,678,032
+1.52(+0.47%)
Nov 17, 2009
320.88
325.84
319.76
323.84
1,268,696
+1.52(+0.47%)
Nov 16, 2009
314.48
324.72
314.24
322.32
1,978,486
+9.36(+2.99%)
Nov 13, 2009
311.84
315.68
309.44
312.96
1,501,312
-1.20(-0.38%)
Nov 12, 2009
320.72
322.24
313.36
314.16
1,800,988
-10.24(-3.16%)
Nov 11, 2009
326.40
327.52
321.28
324.40
1,108,735
+1.12(+0.35%)
Nov 10, 2009
325.84
329.20
318.64
323.28
1,278,631
-0.72(-0.22%)
Nov 09, 2009
322.96
327.92
322.40
324.00
1,151,335
+6.40(+2.02%)
Nov 06, 2009
319.20
322.96
313.84
317.60
2,063,276
-7.84(-2.41%)
Nov 05, 2009
327.28
329.05
324.40
325.44
945,364
-2.48(-0.76%)
Nov 04, 2009
328.08
331.52
325.12
327.92
1,881,622
+2.96(+0.91%)
Nov 03, 2009
315.20
326.16
314.32
324.96
1,604,761
+5.20(+1.63%)
Nov 02, 2009
314.64
321.76
313.60
319.76
1,427,130
+5.20(+1.65%)
Oct 30, 2009
324.16
325.52
314.24
314.56
1,623,244
-12.64(-3.86%)
Oct 29, 2009
321.04
329.04
320.48
327.20
1,518,752
+11.52(+3.65%)
Oct 28, 2009
322.16
323.68
315.44
315.68
1,936,340
-9.04(-2.78%)
Oct 27, 2009
322.24
326.24
318.24
324.72
1,632,466
+3.68(+1.15%)
Oct 26, 2009
330.40
333.60
318.88
321.04
1,731,074
-6.24(-1.91%)
Oct 23, 2009
330.32
331.44
326.64
327.28
1,365,273
-4.48(-1.35%)
Oct 22, 2009
330.32
332.64
326.56
331.76
1,461,923
+1.12(+0.34%)
Oct 21, 2009
320.72
335.36
320.40
330.64
2,305,941
+7.52(+2.33%)
Oct 20, 2009
320.64
325.60
320.48
323.12
2,058,232
-2.96(-0.91%)
Oct 19, 2009
322.32
327.52
321.44
326.08
1,573,187
+2.48(+0.77%)
Oct 16, 2009
319.04
323.92
316.32
323.60
1,963,610
+4.32(+1.35%)
Oct 15, 2009
310.64
320.88
308.72
319.28
2,667,825
+10.40(+3.37%)
Oct 14, 2009
308.16
310.00
307.60
308.88
1,381,934
+3.68(+1.21%)
Oct 13, 2009
304.16
306.08
300.88
305.20
1,598,573
+3.68(+1.22%)
Oct 12, 2009
302.88
303.28
300.48
301.52
1,235,739
+4.24(+1.43%)
Oct 09, 2009
295.04
297.44
291.84
297.28
1,515,038
+3.84(+1.31%)
Oct 08, 2009
285.76
298.72
285.20
293.44
1,867,519
+5.76(+2.00%)
Oct 07, 2009
292.88
294.16
283.60
287.68
1,987,151
-4.64(-1.59%)
Oct 06, 2009
292.00
296.00
290.00
292.32
1,836,052
+2.88(+1.00%)
Oct 05, 2009
283.60
291.84
280.00
289.44
2,180,209
+2.48(+0.86%)
Oct 02, 2009
283.92
289.04
283.12
286.96
1,861,422
-2.88(-0.99%)
Oct 01, 2009
290.24
292.40
284.32
289.84
2,919,970
+0.32(+0.11%)
Sep 30, 2009
276.96
290.80
272.56
289.52
3,106,485
+15.04(+5.48%)
Sep 29, 2009
273.44
276.88
271.20
274.48
1,590,024
-2.48(-0.90%)
Sep 28, 2009
272.00
278.00
271.67
276.96
1,678,466
+4.96(+1.82%)
Sep 25, 2009
271.36
275.36
269.52
272.00
2,067,590
+0.24(+0.09%)
Sep 24, 2009
279.36
279.84
270.00
271.76
3,000,745
-9.28(-3.30%)
Sep 23, 2009
294.40
294.48
280.80
281.04
2,954,320
-14.80(-5.00%)
Sep 22, 2009
294.72
296.32
292.00
295.84
1,016,666
+9.04(+3.15%)
Sep 21, 2009
288.80
289.44
285.04
286.80
1,651,235
-10.16(-3.42%)
Sep 18, 2009
300.00
300.56
296.32
296.96
889,418
-2.96(-0.99%)
Sep 17, 2009
298.08
302.72
297.92
299.92
1,142,615
+7.62(+2.61%)
Sep 16, 2009
293.92
300.00
291.76
292.30
1,480,128
-1.30(-0.44%)
Sep 15, 2009
287.84
294.40
283.92
293.60
1,596,176
+7.92(+2.77%)
Sep 14, 2009
284.64
287.92
284.00
285.68
1,091,011
-0.88(-0.31%)
Sep 11, 2009
300.48
300.88
285.04
286.56
1,857,563
-12.40(-4.15%)
Sep 10, 2009
295.04
299.76
293.28
298.96
1,074,473
+3.44(+1.16%)
Sep 09, 2009
296.16
300.24
294.08
295.52
989,549
+0.00(+0.00%)
Sep 08, 2009
291.76
297.28
288.96
295.52
1,488,785
+14.48(+5.15%)
Sep 04, 2009
279.92
283.36
278.56
281.04
1,028,233
-1.52(-0.54%)
Sep 03, 2009
283.84
285.20
280.32
282.56
873,292
+1.12(+0.40%)
Sep 02, 2009
280.32
284.56
277.76
281.44
1,482,119
-0.72(-0.26%)
Sep 01, 2009
289.84
295.60
281.76
282.16
1,587,785
-6.24(-2.16%)
Aug 31, 2009
292.56
293.04
286.40
288.40
1,426,978
-12.88(-4.28%)
Aug 28, 2009
303.36
304.40
297.28
301.28
1,279,076
-0.48(-0.16%)
Aug 27, 2009
292.56
301.76
289.28
301.76
1,371,204
+6.16(+2.08%)
Aug 26, 2009
294.08
297.12
292.56
295.60
1,555,282
-1.76(-0.59%)
Aug 25, 2009
307.76
310.40
294.48
297.36
1,741,349
-9.04(-2.95%)
Aug 24, 2009
308.48
309.92
306.16
306.40
1,182,478
+0.56(+0.18%)
Aug 21, 2009
301.36
309.45
303.12
305.84
1,569,814
+4.48(+1.49%)
Aug 20, 2009
303.76
305.60
300.40
301.36
1,576,075
-3.60(-1.18%)
Aug 19, 2009
290.64
307.76
290.40
304.96
2,254,130
+10.08(+3.42%)
Aug 18, 2009
282.80
296.32
282.64
294.88
1,595,271
+14.16(+5.04%)
Aug 17, 2009
282.48
285.20
279.28
280.72
1,360,158
-7.52(-2.61%)
Aug 14, 2009
300.88
300.96
286.88
288.24
1,619,220
-14.16(-4.68%)
Aug 13, 2009
301.44
303.92
297.68
302.40
1,171,225
+3.60(+1.20%)
Aug 12, 2009
295.76
301.20
295.68
298.80
1,324,129
+3.92(+1.33%)
Aug 11, 2009
297.92
298.80
292.80
294.88
1,230,140
-6.80(-2.25%)
Aug 10, 2009
303.20
304.48
299.20
301.68
854,460
+0.48(+0.16%)
Aug 07, 2009
305.20
307.53
299.60
301.20
1,300,093
-4.96(-1.62%)
Aug 06, 2009
304.48
307.49
298.56
306.16
1,676,240
+0.56(+0.18%)
Aug 05, 2009
303.84
306.88
296.64
305.60
1,592,231
+2.23(+0.74%)
Aug 04, 2009
301.76
306.00
300.08
303.37
942,921
+0.25(+0.08%)
Aug 03, 2009
303.44
307.12
302.32
303.12
1,858,728
+8.64(+2.93%)
Jul 31, 2009
281.12
296.72
280.64
294.48
1,827,656
+10.48(+3.69%)
Jul 30, 2009
274.88
286.32
272.48
284.00
2,175,320
+16.24(+6.07%)
Jul 29, 2009
279.36
279.84
266.88
267.76
2,299,609
-18.32(-6.40%)
Jul 28, 2009
284.96
288.48
282.96
286.08
1,148,622
-4.40(-1.51%)
Jul 27, 2009
288.72
291.84
287.68
290.48
1,227,308
+0.71(+0.25%)
Jul 24, 2009
285.52
290.16
283.52
289.77
1,003,198
+3.45(+1.20%)
Jul 23, 2009
274.64
287.20
274.40
286.32
1,547,543
+7.84(+2.82%)
Jul 22, 2009
272.08
279.84
271.44
278.48
1,537,747
-1.04(-0.37%)
Jul 21, 2009
282.48
283.04
275.12
279.52
1,322,147
+0.88(+0.32%)
Jul 20, 2009
277.76
279.44
273.76
278.64
1,111,261
+4.72(+1.72%)
Jul 17, 2009
270.72
276.72
270.64
273.92
1,513,476
+5.44(+2.03%)
Jul 16, 2009
263.12
269.12
262.72
268.48
1,393,287
+0.72(+0.27%)
Jul 15, 2009
263.20
268.48
260.56
267.76
2,488,117
+10.88(+4.24%)
Jul 14, 2009
262.88
263.53
255.52
256.88
1,576,964
-2.08(-0.80%)
Jul 13, 2009
255.20
259.36
253.28
258.96
1,976,944
-0.06(-0.02%)
Jul 10, 2009
257.12
260.48
254.88
259.02
1,406,135
-3.14(-1.20%)
Jul 09, 2009
262.96
263.60
256.80
262.16
2,244,104
+1.60(+0.61%)
Jul 08, 2009
269.04
269.20
260.00
260.56
2,131,743
-9.92(-3.67%)
Jul 07, 2009
276.08
277.20
269.92
270.48
1,918,951
-7.20(-2.59%)
Jul 06, 2009
277.28
280.48
275.68
277.68
1,805,425
-10.72(-3.72%)
Jul 02, 2009
290.16
290.80
287.92
288.40
1,575,585
-11.28(-3.76%)
Jul 01, 2009
309.60
310.96
296.64
299.68
2,026,787
-3.76(-1.24%)
Jun 30, 2009
308.00
310.24
298.40
303.44
1,678,530
-5.92(-1.91%)
Jun 29, 2009
304.56
311.28
304.56
309.36
1,562,294
+9.28(+3.09%)
Jun 26, 2009
303.20
303.68
298.00
300.08
1,047,233
-4.32(-1.42%)
Jun 25, 2009
300.56
306.88
299.92
304.40
1,575,742
+7.68(+2.59%)
Jun 24, 2009
298.16
302.40
295.92
296.72
1,691,590
-2.56(-0.86%)
Jun 23, 2009
293.36
301.52
289.60
299.28
1,806,141
+9.28(+3.20%)
Jun 22, 2009
296.00
296.08
288.64
290.00
1,807,186
-13.76(-4.53%)
Jun 19, 2009
312.56
314.16
300.48
303.76
1,959,120
-7.04(-2.27%)
Jun 18, 2009
308.24
312.96
306.64
310.80
1,278,421
+1.20(+0.39%)
Jun 17, 2009
305.60
310.96
301.76
309.60
2,095,183
+1.52(+0.49%)
Jun 16, 2009
315.52
316.08
305.28
308.08
1,516,526
-0.08(-0.03%)
Jun 15, 2009
312.24
312.32
304.40
308.16
2,094,254
-7.28(-2.31%)
Jun 12, 2009
313.60
317.04
312.56
315.44
1,580,784
-2.00(-0.63%)
Jun 11, 2009
315.44
320.00
314.48
317.44
1,517,432
+5.68(+1.82%)
Jun 10, 2009
310.48
313.68
308.48
311.76
1,708,345
+6.24(+2.04%)
Jun 09, 2009
304.56
306.88
301.44
305.52
903,341
+5.20(+1.73%)
Jun 08, 2009
300.56
301.76
296.80
300.32
1,266,465
+1.12(+0.37%)
Jun 05, 2009
301.60
304.16
295.84
299.20
1,525,554
-2.32(-0.77%)
Jun 04, 2009
297.44
304.80
295.60
301.52
1,820,186
+11.52(+3.97%)
Jun 03, 2009
297.04
298.08
284.48
290.00
2,582,405
-10.88(-3.62%)
Jun 02, 2009
297.04
302.32
295.60
300.88
1,397,778
+1.44(+0.48%)
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.