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
Confectioners Sector
(CIX:
MSECTOR345
)
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 (%)
Jan 29, 2010
1364
1369
1349
1352
0
-23.85(-1.73%)
Jan 28, 2010
1376
1383
1363
1376
0
-2.55(-0.18%)
Jan 27, 2010
1360
1381
1357
1379
0
+18.52(+1.36%)
Jan 26, 2010
1350
1366
1346
1360
0
-5.21(-0.38%)
Jan 25, 2010
1361
1371
1356
1365
0
+3.50(+0.26%)
Jan 22, 2010
1361
1373
1355
1362
0
-6.11(-0.45%)
Jan 21, 2010
1388
1391
1363
1368
0
-21.33(-1.54%)
Jan 20, 2010
1389
1396
1378
1389
0
-18.85(-1.34%)
Jan 19, 2010
1398
1415
1391
1408
0
+67.02(+5.00%)
Jan 15, 2010
1341
1341
1341
0
-6.97(-0.52%)
Jan 14, 2010
1345
1358
1341
1348
0
+2.14(+0.16%)
Jan 13, 2010
1333
1365
1321
1346
0
+20.63(+1.56%)
Jan 12, 2010
1306
1329
1303
1325
0
+8.83(+0.67%)
Jan 11, 2010
1318
1322
1305
1317
0
+8.19(+0.63%)
Jan 08, 2010
1307
1312
1298
1308
0
+3.88(+0.30%)
Jan 07, 2010
1310
1316
1297
1305
0
-8.90(-0.68%)
Jan 06, 2010
1305
1330
1294
1313
0
+0.18(+0.01%)
Jan 05, 2010
1308
1326
1298
1313
0
-25.08(-1.87%)
Jan 04, 2010
1340
1346
1331
1338
0
+10.99(+0.83%)
Dec 31, 2009
1327
1327
1327
0
-0.38(-0.03%)
Dec 30, 2009
1315
1330
1311
1328
0
+13.30(+1.01%)
Dec 29, 2009
1326
1329
1312
1314
0
-7.11(-0.54%)
Dec 28, 2009
1319
1326
1310
1322
0
+5.99(+0.46%)
Dec 24, 2009
1310
1319
1307
1316
0
+1.91(+0.15%)
Dec 23, 2009
1309
1319
1304
1314
0
+2.38(+0.18%)
Dec 22, 2009
1300
1316
1296
1311
0
+12.63(+0.97%)
Dec 21, 2009
1300
1308
1294
1299
0
+3.16(+0.24%)
Dec 18, 2009
1308
1312
1290
1295
0
-9.74(-0.75%)
Dec 17, 2009
1309
1317
1299
1305
0
-18.57(-1.40%)
Dec 16, 2009
1319
1331
1317
1324
0
+7.74(+0.59%)
Dec 15, 2009
1319
1326
1312
1316
0
-8.81(-0.66%)
Dec 14, 2009
1327
1329
1321
1325
0
+7.76(+0.59%)
Dec 11, 2009
1308
1324
1304
1317
0
+4.28(+0.33%)
Dec 10, 2009
1308
1318
1301
1313
0
+10.36(+0.80%)
Dec 09, 2009
1304
1310
1290
1302
0
-5.48(-0.42%)
Dec 08, 2009
1308
1317
786.04
1308
0
-17.94(-1.35%)
Dec 07, 2009
1322
1334
1319
1326
0
-21.47(-1.59%)
Dec 04, 2009
1349
1360
1319
1347
0
+1.63(+0.12%)
Dec 03, 2009
1349
1357
1341
1346
0
-7.95(-0.59%)
Dec 02, 2009
1356
1361
1345
1354
0
+7.59(+0.56%)
Dec 01, 2009
1347
1355
1340
1346
0
+4.79(+0.36%)
Nov 30, 2009
1338
1344
1327
1341
0
+2.19(+0.16%)
Nov 27, 2009
1329
1345
1324
1339
0
-15.02(-1.11%)
Nov 25, 2009
1354
1354
1354
0
-0.90(-0.07%)
Nov 24, 2009
1346
1362
1337
1355
0
+0.16(+0.01%)
Nov 23, 2009
1369
1374
1351
1355
0
+10.07(+0.75%)
Nov 20, 2009
1337
1351
1331
1345
0
+0.33(+0.02%)
Nov 19, 2009
1350
1354
1334
1344
0
-18.87(-1.38%)
Nov 18, 2009
1372
1375
1355
1363
0
+9.28(+0.69%)
Nov 17, 2009
1332
1393
1324
1354
0
+21.35(+1.60%)
Nov 16, 2009
1319
1335
1316
1333
0
+18.12(+1.38%)
Nov 13, 2009
1305
1318
1298
1315
0
+15.72(+1.21%)
Nov 12, 2009
1299
1308
1291
1299
0
+1.22(+0.09%)
Nov 11, 2009
1300
1302
1287
1298
0
-7.07(-0.54%)
Nov 10, 2009
1293
1308
1291
1305
0
+11.44(+0.88%)
Nov 09, 2009
1297
1300
1286
1293
0
-14.68(-1.12%)
Nov 06, 2009
1294
1312
1292
1308
0
+15.17(+1.17%)
Nov 05, 2009
1297
1309
1284
1293
0
-0.37(-0.03%)
Nov 04, 2009
1310
1319
1292
1293
0
-17.64(-1.35%)
Nov 03, 2009
1304
1317
1295
1311
0
+2.19(+0.17%)
Nov 02, 2009
1304
1319
1294
1309
0
+7.08(+0.54%)
Oct 30, 2009
1323
1328
1296
1301
0
-23.41(-1.77%)
Oct 29, 2009
1314
1330
1308
1325
0
+26.74(+2.06%)
Oct 28, 2009
1309
1320
1296
1298
0
-14.17(-1.08%)
Oct 27, 2009
1320
1327
1304
1312
0
+1.17(+0.09%)
Oct 26, 2009
1323
1333
1302
1311
0
-13.30(-1.00%)
Oct 23, 2009
1325
1329
1317
1324
0
-37.23(-2.73%)
Oct 22, 2009
1372
1377
1334
1362
0
-8.01(-0.58%)
Oct 21, 2009
1378
1393
1367
1370
0
+5.45(+0.40%)
Oct 20, 2009
1359
1366
1357
1364
0
+11.05(+0.82%)
Oct 19, 2009
1350
1360
1346
1353
0
+6.81(+0.51%)
Oct 16, 2009
1344
1354
1337
1346
0
+7.00(+0.52%)
Oct 15, 2009
1337
1345
1331
1339
0
+15.62(+1.18%)
Oct 14, 2009
1328
1333
1319
1324
0
+8.51(+0.65%)
Oct 13, 2009
1316
1324
1310
1315
0
+2.82(+0.21%)
Oct 12, 2009
1316
1321
1306
1312
0
-2.34(-0.18%)
Oct 09, 2009
1311
1322
1303
1315
0
-3.88(-0.29%)
Oct 08, 2009
1326
1330
1308
1319
0
-4.70(-0.36%)
Oct 07, 2009
1321
1327
1315
1323
0
-3.84(-0.29%)
Oct 06, 2009
1323
1334
1320
1327
0
+7.49(+0.57%)
Oct 05, 2009
1325
1331
1311
1320
0
-4.51(-0.34%)
Oct 02, 2009
1318
1331
1313
1324
0
-2.23(-0.17%)
Oct 01, 2009
1327
1342
1314
1326
0
-1.50(-0.11%)
Sep 30, 2009
1331
1339
1315
1328
0
+5.54(+0.42%)
Sep 29, 2009
1330
1336
1318
1322
0
-7.37(-0.55%)
Sep 28, 2009
1320
1335
1318
1330
0
+3.45(+0.26%)
Sep 25, 2009
1324
1333
1317
1326
0
-1.64(-0.12%)
Sep 24, 2009
1335
1342
1320
1328
0
-10.15(-0.76%)
Sep 23, 2009
1350
1358
1335
1338
0
+2.25(+0.17%)
Sep 22, 2009
1346
1352
1328
1336
0
+6.70(+0.50%)
Sep 21, 2009
1335
1339
1322
1329
0
-17.66(-1.31%)
Sep 18, 2009
1339
1351
1333
1347
0
+11.52(+0.86%)
Sep 17, 2009
1347
1353
1333
1335
0
-16.65(-1.23%)
Sep 16, 2009
1350
1360
1343
1352
0
-10.57(-0.78%)
Sep 15, 2009
1357
1370
1346
1363
0
+3.20(+0.24%)
Sep 14, 2009
1346
1366
1343
1359
0
+3.20(+0.24%)
Sep 11, 2009
1361
1363
1351
1356
0
-2.72(-0.20%)
Sep 10, 2009
1362
1367
1350
1359
0
+4.37(+0.32%)
Sep 09, 2009
1347
1385
1341
1354
0
+9.39(+0.70%)
Sep 08, 2009
1356
1368
1325
1345
0
+250.10(+22.84%)
Sep 04, 2009
1095
1095
1095
0
-0.17(-0.02%)
Sep 03, 2009
1090
1097
1082
1095
0
+4.82(+0.44%)
Sep 02, 2009
1088
1096
1083
1090
0
+3.38(+0.31%)
Sep 01, 2009
1101
1113
1083
1087
0
-20.59(-1.86%)
Aug 31, 2009
1106
1120
1099
1108
0
-2.38(-0.21%)
Aug 28, 2009
1112
1118
1102
1110
0
+1.68(+0.15%)
Aug 27, 2009
1104
1113
1093
1108
0
-7.37(-0.66%)
Aug 26, 2009
1111
1120
1106
1116
0
+0.09(+0.01%)
Aug 25, 2009
1129
1138
1112
1116
0
-11.06(-0.98%)
Aug 24, 2009
1132
1140
1121
1127
0
-13.44(-1.18%)
Aug 21, 2009
1141
1147
1131
1140
0
+20.46(+1.83%)
Aug 20, 2009
1115
1123
1110
1120
0
+3.18(+0.28%)
Aug 19, 2009
1100
1118
1097
1116
0
+10.21(+0.92%)
Aug 18, 2009
1092
1113
1090
1106
0
+17.37(+1.60%)
Aug 17, 2009
1091
1097
1079
1089
0
-25.17(-2.26%)
Aug 14, 2009
1115
1121
1101
1114
0
-2.96(-0.27%)
Aug 13, 2009
1112
1122
1103
1117
0
+7.39(+0.67%)
Aug 12, 2009
1103
1122
1097
1110
0
-3.01(-0.27%)
Aug 11, 2009
1113
1120
1106
1113
0
-5.06(-0.45%)
Aug 10, 2009
1123
1127
1110
1118
0
-6.92(-0.62%)
Aug 07, 2009
1124
1133
1118
1125
0
+2.37(+0.21%)
Aug 06, 2009
1129
1136
1116
1122
0
-6.80(-0.60%)
Aug 05, 2009
1134
1139
1118
1129
0
-10.24(-0.90%)
Aug 04, 2009
1134
1151
1127
1139
0
-2.51(-0.22%)
Aug 03, 2009
1135
1150
1126
1142
0
+10.49(+0.93%)
Jul 31, 2009
1129
1140
1121
1131
0
+4.27(+0.38%)
Jul 30, 2009
1120
1140
1116
1127
0
+23.77(+2.15%)
Jul 29, 2009
1102
1114
1094
1103
0
+0.30(+0.03%)
Jul 28, 2009
1098
1108
1089
1103
0
+4.02(+0.37%)
Jul 27, 2009
1095
1102
1087
1099
0
-0.17(-0.02%)
Jul 24, 2009
1091
1106
1083
1099
0
-8.28(-0.75%)
Jul 23, 2009
1080
1113
1075
1107
0
+33.86(+3.15%)
Jul 22, 2009
1059
1076
1058
1073
0
+13.17(+1.24%)
Jul 21, 2009
1061
1065
1045
1060
0
+53.24(+5.29%)
Jun 26, 2009
1016
1019
998.72
1007
0
-8.10(-0.80%)
Jun 25, 2009
994.89
1016
992.97
1015
0
+17.78(+1.78%)
Jun 24, 2009
1005
1015
987.18
997.37
0
-3.44(-0.34%)
Jun 23, 2009
995.59
1005
989.64
1001
0
+6.61(+0.67%)
Jun 22, 2009
996.08
1005
990.76
994.20
0
-15.45(-1.53%)
Jun 19, 2009
1009
1019
1002
1010
0
+22.31(+2.26%)
Jun 18, 2009
981.06
994.33
976.79
987.34
0
+10.51(+1.08%)
Jun 17, 2009
979.77
986.29
968.27
976.83
0
-0.58(-0.06%)
Jun 16, 2009
999.92
1002
976.22
977.41
0
-17.76(-1.78%)
Jun 15, 2009
1017
1017
990.12
995.17
0
-26.80(-2.62%)
Jun 12, 2009
1012
1025
1006
1022
0
+1.85(+0.18%)
Jun 11, 2009
1013
1028
1010
1020
0
+14.84(+1.48%)
Jun 10, 2009
1018
1023
994.40
1005
0
-6.65(-0.66%)
Jun 09, 2009
1001
1018
997.29
1012
0
+13.69(+1.37%)
Jun 08, 2009
989.83
1005
985.78
998.24
0
+5.51(+0.56%)
Jun 05, 2009
1002
1006
986.58
992.73
0
-17.76(-1.76%)
Jun 04, 2009
1009
1018
1000
1010
0
-3.90(-0.38%)
Jun 03, 2009
1023
1027
1004
1014
0
-13.70(-1.33%)
Jun 02, 2009
1011
1034
1006
1028
0
+13.91(+1.37%)
Jun 01, 2009
1008
1021
1004
1014
0
+16.79(+1.68%)
May 29, 2009
996.98
1003
984.84
997.38
0
-1.39(-0.14%)
May 28, 2009
998.29
1006
982.19
998.78
0
+0.17(+0.02%)
May 27, 2009
1008
1014
993.20
998.61
0
-4.47(-0.45%)
May 26, 2009
983.42
1007
977.29
1003
0
+13.44(+1.36%)
May 25, 2009
992.39
997.40
985.46
989.64
0
+0.00(+0.00%)
May 22, 2009
992.39
997.40
985.46
989.64
0
+3.52(+0.36%)
May 21, 2009
984.88
994.16
975.32
986.12
0
-2.14(-0.22%)
May 20, 2009
990.76
1001
982.00
988.26
0
+3.57(+0.36%)
May 19, 2009
979.76
991.88
975.95
984.69
0
+3.95(+0.40%)
May 18, 2009
968.92
982.32
963.61
980.74
0
+26.77(+2.81%)
May 15, 2009
954.82
965.09
945.92
953.97
0
-1.08(-0.11%)
May 14, 2009
955.12
965.04
946.64
955.05
0
+3.58(+0.38%)
May 13, 2009
965.55
970.13
947.95
951.48
0
-11.93(-1.24%)
May 12, 2009
962.19
974.24
952.70
963.41
0
+18.79(+1.99%)
May 11, 2009
939.88
953.31
936.22
944.62
0
-7.29(-0.77%)
May 08, 2009
942.15
957.50
936.91
951.91
0
+17.36(+1.86%)
May 07, 2009
947.37
949.08
928.36
934.55
0
-8.33(-0.88%)
May 06, 2009
946.83
953.47
928.63
942.87
0
+13.55(+1.46%)
May 05, 2009
933.14
941.70
922.66
929.33
0
-3.75(-0.40%)
May 04, 2009
930.20
935.03
924.88
933.08
0
+15.81(+1.72%)
May 01, 2009
912.96
924.84
905.15
917.28
0
+8.12(+0.89%)
Apr 30, 2009
907.03
923.19
901.00
909.15
0
+0.46(+0.05%)
Apr 29, 2009
907.73
918.24
901.31
908.70
0
+9.85(+1.10%)
Apr 28, 2009
891.32
910.50
888.14
898.85
0
+5.69(+0.64%)
Apr 27, 2009
895.52
909.60
888.56
893.16
0
+0.54(+0.06%)
Apr 24, 2009
909.19
913.50
887.51
892.62
0
-6.65(-0.74%)
Apr 23, 2009
901.36
906.58
883.49
899.27
0
+14.36(+1.62%)
Apr 22, 2009
878.79
899.85
875.75
884.90
0
-25.57(-2.81%)
Apr 21, 2009
901.07
918.19
896.27
910.47
0
+8.89(+0.99%)
Apr 20, 2009
900.12
911.58
893.18
901.58
0
-15.49(-1.69%)
Apr 17, 2009
931.09
934.93
911.71
917.07
0
-18.86(-2.01%)
Apr 16, 2009
924.05
940.38
912.36
935.93
0
+6.11(+0.66%)
Apr 15, 2009
917.31
933.86
911.63
929.82
0
+17.20(+1.88%)
Apr 14, 2009
916.69
920.91
905.44
912.62
0
-20.26(-2.17%)
Apr 13, 2009
911.16
940.49
903.32
932.88
0
+7.62(+0.82%)
Apr 10, 2009
922.88
933.15
910.82
925.26
0
+0.00(+0.00%)
Apr 09, 2009
922.88
933.15
910.82
925.26
0
-9.77(-1.05%)
Apr 08, 2009
931.95
945.46
918.23
935.03
0
+3.83(+0.41%)
Apr 07, 2009
928.19
947.37
919.13
931.20
0
+11.29(+1.23%)
Apr 06, 2009
916.77
926.15
906.70
919.92
0
-7.63(-0.82%)
Apr 03, 2009
917.27
935.03
908.29
927.55
0
+3.83(+0.41%)
Apr 02, 2009
918.81
933.39
910.92
923.72
0
+24.68(+2.75%)
Apr 01, 2009
881.25
904.13
875.49
899.04
0
+14.12(+1.60%)
Mar 31, 2009
883.11
893.50
870.86
884.92
0
+7.30(+0.83%)
Mar 30, 2009
873.04
880.05
865.83
877.62
0
-13.01(-1.46%)
Mar 27, 2009
895.04
902.78
883.80
890.63
0
-15.20(-1.68%)
Mar 26, 2009
908.74
916.32
890.38
905.84
0
-8.55(-0.94%)
Mar 25, 2009
913.82
929.53
893.24
914.38
0
-3.98(-0.43%)
Mar 24, 2009
923.44
936.37
911.04
918.36
0
-0.32(-0.04%)
Mar 23, 2009
897.60
918.83
896.71
918.69
0
+35.02(+3.96%)
Mar 20, 2009
894.70
902.79
882.73
883.67
0
-5.94(-0.67%)
Mar 19, 2009
900.01
905.89
883.73
889.61
0
-8.50(-0.95%)
Mar 18, 2009
887.11
907.50
875.42
898.12
0
-0.52(-0.06%)
Mar 17, 2009
878.17
905.90
870.24
898.64
0
+0.65(+0.07%)
Mar 16, 2009
905.32
912.50
894.27
897.99
0
+4.83(+0.54%)
Mar 13, 2009
886.40
898.97
872.65
893.16
0
+15.43(+1.76%)
Mar 12, 2009
836.66
880.73
832.93
877.73
0
+32.18(+3.81%)
Mar 11, 2009
844.90
856.30
836.07
845.55
0
+18.05(+2.18%)
Mar 10, 2009
820.25
837.60
809.00
827.50
0
+19.25(+2.38%)
Mar 09, 2009
805.99
825.97
798.37
808.25
0
-17.78(-2.15%)
Mar 06, 2009
829.78
840.19
809.63
826.02
0
+7.86(+0.96%)
Mar 05, 2009
845.69
847.68
813.61
818.17
0
-33.01(-3.88%)
Mar 04, 2009
836.49
863.32
827.78
851.17
0
+16.30(+1.95%)
Mar 03, 2009
860.12
864.79
830.05
834.88
0
-30.64(-3.54%)
Mar 02, 2009
876.12
887.54
859.75
865.51
0
-22.83(-2.57%)
Feb 27, 2009
875.36
904.79
871.83
888.35
0
+2.73(+0.31%)
Feb 26, 2009
907.25
914.99
882.81
885.62
0
+2.47(+0.28%)
Feb 25, 2009
879.01
898.77
873.78
883.15
0
+7.70(+0.88%)
Feb 24, 2009
871.41
883.21
857.29
875.45
0
+18.48(+2.16%)
Feb 23, 2009
888.84
889.84
855.00
856.97
0
-9.43(-1.09%)
Feb 20, 2009
869.44
882.05
859.23
866.39
0
-18.97(-2.14%)
Feb 19, 2009
898.21
906.69
876.01
885.37
0
+1.37(+0.15%)
Feb 18, 2009
888.47
894.60
871.19
884.00
0
+3.72(+0.42%)
Feb 17, 2009
896.87
899.04
873.31
880.28
0
-38.34(-4.17%)
Feb 16, 2009
920.07
931.85
912.20
918.62
0
+0.00(+0.00%)
Feb 13, 2009
920.07
931.85
912.20
918.62
0
+3.46(+0.38%)
Feb 12, 2009
896.84
917.64
887.61
915.16
0
+1.74(+0.19%)
Feb 11, 2009
913.60
920.46
899.16
913.42
0
+0.77(+0.08%)
Feb 10, 2009
942.55
945.51
907.69
912.66
0
-28.86(-3.07%)
Feb 09, 2009
954.89
957.83
935.15
941.52
0
-5.60(-0.59%)
Feb 06, 2009
931.87
950.59
924.69
947.11
0
+18.38(+1.98%)
Feb 05, 2009
924.98
938.31
913.43
928.73
0
-3.09(-0.33%)
Feb 04, 2009
943.65
950.46
923.00
931.83
0
-22.78(-2.39%)
Feb 03, 2009
945.15
960.94
933.46
954.60
0
+18.05(+1.93%)
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.