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
Regional - Pacific Banks Sector
(CIX:
MSECTOR416
)
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
1210
1239
1197
1204
0
-10.19(-0.84%)
Jan 28, 2010
1230
1240
1198
1215
0
-10.83(-0.88%)
Jan 27, 2010
1197
1236
1198
1225
0
+12.63(+1.04%)
Jan 26, 2010
1054
1247
1204
1213
0
-1.24(-0.10%)
Jan 25, 2010
1073
1234
1187
1214
0
-13.95(-1.14%)
Jan 22, 2010
1079
1264
1215
1228
0
-18.70(-1.50%)
Jan 21, 2010
1226
1268
1213
1247
0
+24.10(+1.97%)
Jan 20, 2010
1042
1234
1192
1223
0
+7.48(+0.62%)
Jan 19, 2010
1051
1223
1191
1215
0
+16.29(+1.36%)
Jan 15, 2010
1199
1199
1199
0
-15.01(-1.24%)
Jan 14, 2010
1049
1221
1190
1214
0
+19.09(+1.60%)
Jan 13, 2010
1191
1204
1171
1195
0
+7.65(+0.64%)
Jan 12, 2010
1023
1205
1175
1187
0
-7.12(-0.60%)
Jan 11, 2010
1043
1215
1183
1194
0
-9.06(-0.75%)
Jan 08, 2010
1024
1210
1175
1203
0
+8.69(+0.73%)
Jan 07, 2010
943.18
1204
1152
1195
0
+35.57(+3.07%)
Jan 06, 2010
1148
1168
1139
1159
0
+12.72(+1.11%)
Jan 05, 2010
1150
1160
1134
1146
0
-9.54(-0.83%)
Jan 04, 2010
1147
1163
1136
1156
0
+17.12(+1.50%)
Dec 31, 2009
1139
1139
1139
0
-1.98(-0.17%)
Dec 30, 2009
1120
1156
1128
1141
0
-9.41(-0.82%)
Dec 29, 2009
1121
1159
1140
1150
0
-0.31(-0.03%)
Dec 28, 2009
1119
1161
1142
1150
0
-2.37(-0.21%)
Dec 24, 2009
1015
1159
1142
1153
0
+2.94(+0.26%)
Dec 23, 2009
1117
1163
1138
1150
0
+3.48(+0.30%)
Dec 22, 2009
1104
1153
1130
1146
0
+6.01(+0.53%)
Dec 21, 2009
1086
1147
1111
1140
0
+21.01(+1.88%)
Dec 18, 2009
964.55
1123
1090
1119
0
+24.50(+2.24%)
Dec 17, 2009
959.92
1110
1089
1095
0
-8.26(-0.75%)
Dec 16, 2009
936.77
1116
1093
1103
0
+2.55(+0.23%)
Dec 15, 2009
947.92
1115
1093
1101
0
-11.20(-1.01%)
Dec 14, 2009
1104
1116
1093
1112
0
+13.11(+1.19%)
Dec 11, 2009
1074
1106
1088
1099
0
+4.23(+0.39%)
Dec 10, 2009
1080
1109
1087
1094
0
-6.42(-0.58%)
Dec 09, 2009
1078
1111
1089
1101
0
-1.73(-0.16%)
Dec 08, 2009
1072
1112
1089
1103
0
+4.83(+0.44%)
Dec 07, 2009
1079
1114
1087
1098
0
-5.31(-0.48%)
Dec 04, 2009
1076
1113
1086
1103
0
+16.96(+1.56%)
Dec 03, 2009
958.93
1121
1081
1086
0
-16.65(-1.51%)
Dec 02, 2009
929.23
1114
1088
1103
0
+7.72(+0.71%)
Dec 01, 2009
941.57
1107
1081
1095
0
+2.96(+0.27%)
Nov 30, 2009
999.38
1097
1068
1092
0
+12.69(+1.18%)
Nov 27, 2009
739.34
1096
1065
1079
0
-13.93(-1.27%)
Nov 25, 2009
1093
1093
1093
0
+0.57(+0.05%)
Nov 24, 2009
949.67
1109
1073
1093
0
-11.29(-1.02%)
Nov 23, 2009
799.51
1121
1091
1104
0
+20.72(+1.91%)
Nov 20, 2009
1043
1098
1069
1083
0
+0.97(+0.09%)
Nov 19, 2009
779.43
1099
1074
1082
0
-18.87(-1.71%)
Nov 18, 2009
1098
1111
1088
1101
0
+1.55(+0.14%)
Nov 17, 2009
934.83
1108
1082
1100
0
+1.38(+0.13%)
Nov 16, 2009
862.27
1110
1074
1098
0
+23.87(+2.22%)
Nov 13, 2009
1008
1083
1056
1074
0
+3.47(+0.32%)
Nov 12, 2009
1069
1094
1065
1071
0
-9.63(-0.89%)
Nov 11, 2009
1068
1093
1067
1081
0
+8.72(+0.81%)
Nov 10, 2009
1073
1095
1064
1072
0
-16.76(-1.54%)
Nov 09, 2009
1066
1095
1068
1089
0
+34.94(+3.32%)
Nov 06, 2009
1040
1066
1041
1054
0
-4.40(-0.42%)
Nov 05, 2009
1042
1065
1038
1058
0
+11.71(+1.12%)
Nov 04, 2009
1060
1079
1043
1046
0
-20.05(-1.88%)
Nov 03, 2009
1043
1073
1038
1066
0
+5.77(+0.54%)
Nov 02, 2009
1040
1088
1047
1061
0
-6.38(-0.60%)
Oct 30, 2009
1061
1099
1058
1067
0
-31.84(-2.90%)
Oct 29, 2009
1060
1108
1073
1099
0
+13.37(+1.23%)
Oct 28, 2009
1060
1109
1075
1085
0
-14.98(-1.36%)
Oct 27, 2009
1057
1122
1087
1100
0
-1.85(-0.17%)
Oct 26, 2009
1062
1125
1087
1102
0
-7.63(-0.69%)
Oct 23, 2009
1077
1132
1099
1110
0
-17.52(-1.55%)
Oct 22, 2009
957.53
1134
1084
1127
0
+36.71(+3.37%)
Oct 21, 2009
960.43
1121
1084
1091
0
-14.78(-1.34%)
Oct 20, 2009
986.82
1124
1095
1106
0
-17.68(-1.57%)
Oct 19, 2009
940.06
1135
1108
1123
0
+5.81(+0.52%)
Oct 16, 2009
946.94
1137
1106
1117
0
-14.69(-1.30%)
Oct 15, 2009
976.31
1142
1111
1132
0
-1.23(-0.11%)
Oct 14, 2009
967.76
1139
1109
1133
0
+23.99(+2.16%)
Oct 13, 2009
1040
1119
1089
1109
0
+1.43(+0.13%)
Oct 12, 2009
1109
1122
1100
1108
0
-5.97(-0.54%)
Oct 09, 2009
1106
1121
1096
1114
0
+3.98(+0.36%)
Oct 08, 2009
949.12
1121
1097
1110
0
+9.69(+0.88%)
Oct 07, 2009
958.23
1109
1082
1100
0
+2.89(+0.26%)
Oct 06, 2009
938.20
1119
1082
1097
0
+14.25(+1.32%)
Oct 05, 2009
926.98
1093
1065
1083
0
+12.74(+1.19%)
Oct 02, 2009
930.50
1093
1052
1070
0
-1.67(-0.16%)
Oct 01, 2009
1111
1119
1068
1072
0
-36.34(-3.28%)
Sep 30, 2009
979.41
1128
1093
1108
0
-6.22(-0.56%)
Sep 29, 2009
907.30
1133
1107
1115
0
-1.28(-0.11%)
Sep 28, 2009
934.90
1124
1095
1116
0
+15.87(+1.44%)
Sep 25, 2009
939.39
1112
1086
1100
0
-7.01(-0.63%)
Sep 24, 2009
831.26
1141
1097
1107
0
-23.10(-2.04%)
Sep 23, 2009
1078
1149
1124
1130
0
-7.84(-0.69%)
Sep 22, 2009
927.79
1146
1116
1138
0
+14.91(+1.33%)
Sep 21, 2009
959.80
1136
1112
1123
0
-12.33(-1.09%)
Sep 18, 2009
821.40
1148
1119
1135
0
+1.37(+0.12%)
Sep 17, 2009
984.15
1166
1124
1134
0
-13.03(-1.14%)
Sep 16, 2009
902.36
1165
1109
1147
0
+31.81(+2.85%)
Sep 15, 2009
766.85
1122
1079
1115
0
+19.68(+1.80%)
Sep 14, 2009
770.11
1100
1077
1095
0
+2.60(+0.24%)
Sep 11, 2009
922.88
1103
1078
1093
0
+4.63(+0.43%)
Sep 10, 2009
927.05
1095
1071
1088
0
-2.81(-0.26%)
Sep 09, 2009
910.33
1098
1068
1091
0
+11.58(+1.07%)
Sep 08, 2009
920.88
1097
1066
1079
0
-4.20(-0.39%)
Sep 04, 2009
1084
1084
1084
0
+7.10(+0.66%)
Sep 03, 2009
994.11
1088
1061
1077
0
+8.34(+0.78%)
Sep 02, 2009
1078
1090
1060
1068
0
-10.49(-0.97%)
Sep 01, 2009
968.37
1119
1069
1079
0
-31.87(-2.87%)
Aug 31, 2009
946.79
1123
1098
1111
0
-11.76(-1.05%)
Aug 28, 2009
966.14
1141
1111
1122
0
+0.85(+0.08%)
Aug 27, 2009
1123
1134
1105
1122
0
-7.42(-0.66%)
Aug 26, 2009
960.84
1144
1113
1129
0
+4.76(+0.42%)
Aug 25, 2009
991.01
1142
1114
1124
0
+22.61(+2.05%)
Aug 24, 2009
935.85
1136
1092
1102
0
-16.49(-1.47%)
Aug 21, 2009
962.86
1128
1092
1118
0
+11.44(+1.03%)
Aug 20, 2009
935.91
1114
1084
1107
0
+21.33(+1.97%)
Aug 19, 2009
867.61
1095
1062
1085
0
+14.06(+1.31%)
Aug 18, 2009
915.21
1086
1060
1071
0
+1.89(+0.18%)
Aug 17, 2009
1080
1088
1061
1069
0
-24.91(-2.28%)
Aug 14, 2009
944.87
1115
1077
1094
0
-10.53(-0.95%)
Aug 13, 2009
1112
1127
1079
1105
0
+2.12(+0.19%)
Aug 12, 2009
940.57
1119
1082
1103
0
+9.59(+0.88%)
Aug 11, 2009
913.52
1130
1078
1093
0
-42.76(-3.76%)
Aug 10, 2009
957.83
1158
1109
1136
0
+6.94(+0.61%)
Aug 07, 2009
951.66
1159
1091
1129
0
+49.66(+4.60%)
Aug 06, 2009
781.77
1107
1063
1079
0
+0.35(+0.03%)
Aug 05, 2009
877.59
1095
1061
1079
0
+5.11(+0.48%)
Aug 04, 2009
747.96
1085
1032
1074
0
+24.51(+2.34%)
Aug 03, 2009
747.35
1063
1028
1049
0
+21.41(+2.08%)
Jul 31, 2009
878.66
1044
1013
1028
0
+1.90(+0.19%)
Jul 30, 2009
831.18
1043
1004
1026
0
+17.36(+1.72%)
Jul 29, 2009
1010
1025
994.77
1009
0
-33.34(-3.20%)
Jul 28, 2009
861.91
1051
1007
1042
0
+18.19(+1.78%)
Jul 27, 2009
986.93
1030
979.64
1024
0
+40.14(+4.08%)
Jul 24, 2009
964.71
995.22
956.22
983.59
0
+4.22(+0.43%)
Jul 23, 2009
890.26
991.26
942.37
979.37
0
+23.32(+2.44%)
Jul 22, 2009
630.40
967.86
937.30
956.05
0
+2.61(+0.27%)
Jul 21, 2009
799.91
979.45
935.76
953.44
0
-52.62(-5.23%)
Jun 26, 2009
1002
1017
983.66
1006
0
+0.86(+0.09%)
Jun 25, 2009
985.78
1009
977.98
1005
0
+18.82(+1.91%)
Jun 24, 2009
965.69
1008
980.07
986.38
0
-2.20(-0.22%)
Jun 23, 2009
947.55
1021
973.15
988.58
0
-23.14(-2.29%)
Jun 22, 2009
1039
1048
1008
1012
0
-31.86(-3.05%)
Jun 19, 2009
1044
1056
1028
1044
0
+6.99(+0.67%)
Jun 18, 2009
1030
1050
1019
1037
0
+8.61(+0.84%)
Jun 17, 2009
1041
1053
1008
1028
0
-13.23(-1.27%)
Jun 16, 2009
1063
1071
1037
1041
0
-21.57(-2.03%)
Jun 15, 2009
1075
1085
1049
1063
0
-9.52(-0.89%)
Jun 12, 2009
1077
1094
1059
1072
0
-2.52(-0.23%)
Jun 11, 2009
1066
1096
1061
1075
0
+9.32(+0.87%)
Jun 10, 2009
1078
1086
1055
1066
0
-8.74(-0.81%)
Jun 09, 2009
1070
1084
1057
1074
0
+8.19(+0.77%)
Jun 08, 2009
1066
1078
1054
1066
0
+1.33(+0.12%)
Jun 05, 2009
1087
1099
1051
1065
0
-17.22(-1.59%)
Jun 04, 2009
1059
1086
1049
1082
0
+27.10(+2.57%)
Jun 03, 2009
1063
1080
1045
1055
0
-14.89(-1.39%)
Jun 02, 2009
1074
1087
1055
1070
0
-5.39(-0.50%)
Jun 01, 2009
1078
1094
1055
1075
0
+12.27(+1.15%)
May 29, 2009
1052
1070
1036
1063
0
+17.31(+1.66%)
May 28, 2009
1049
1061
1024
1046
0
+1.55(+0.15%)
May 27, 2009
1084
1093
1038
1044
0
-33.21(-3.08%)
May 26, 2009
1040
1090
1031
1077
0
+41.45(+4.00%)
May 25, 2009
1048
1061
1024
1036
0
+0.00(+0.00%)
May 22, 2009
1048
1061
1024
1036
0
-2.44(-0.24%)
May 21, 2009
1047
1066
1018
1038
0
-19.17(-1.81%)
May 20, 2009
1082
1110
1035
1057
0
-12.32(-1.15%)
May 19, 2009
1108
1117
1064
1070
0
-35.11(-3.18%)
May 18, 2009
1070
1113
1059
1105
0
+50.74(+4.81%)
May 15, 2009
1078
1087
1044
1054
0
-24.73(-2.29%)
May 14, 2009
1066
1092
1048
1079
0
+13.32(+1.25%)
May 13, 2009
1101
1110
1059
1065
0
-53.80(-4.81%)
May 12, 2009
1161
1177
1096
1119
0
-30.39(-2.64%)
May 11, 2009
1164
1191
1135
1150
0
-31.28(-2.65%)
May 08, 2009
1119
1189
1104
1181
0
+79.17(+7.19%)
May 07, 2009
1134
1156
1084
1102
0
-10.99(-0.99%)
May 06, 2009
1063
1125
1049
1113
0
+61.97(+5.90%)
May 05, 2009
1051
1069
1024
1051
0
-5.02(-0.48%)
May 04, 2009
1007
1061
990.05
1056
0
+73.45(+7.48%)
May 01, 2009
996.48
1016
974.88
982.35
0
-15.27(-1.53%)
Apr 30, 2009
1023
1039
990.56
997.62
0
-18.29(-1.80%)
Apr 29, 2009
985.12
1021
975.48
1016
0
+39.88(+4.09%)
Apr 28, 2009
970.02
997.28
957.72
976.03
0
-4.83(-0.49%)
Apr 27, 2009
1006
1019
970.89
980.87
0
-40.97(-4.01%)
Apr 24, 2009
977.22
1040
962.03
1022
0
+38.17(+3.88%)
Apr 23, 2009
979.68
1003
946.81
983.67
0
+3.44(+0.35%)
Apr 22, 2009
986.39
1021
964.87
980.23
0
-22.17(-2.21%)
Apr 21, 2009
949.42
1011
928.91
1002
0
+23.88(+2.44%)
Apr 20, 2009
1034
1044
973.78
978.52
0
-72.78(-6.92%)
Apr 17, 2009
1029
1070
1002
1051
0
+27.17(+2.65%)
Apr 16, 2009
1014
1037
978.06
1024
0
+14.56(+1.44%)
Apr 15, 2009
982.48
1018
959.32
1010
0
+20.38(+2.06%)
Apr 14, 2009
1035
1057
981.59
989.19
0
-54.03(-5.18%)
Apr 13, 2009
997.60
1052
980.73
1043
0
+34.47(+3.42%)
Apr 10, 2009
955.44
1013
942.30
1009
0
+0.00(+0.00%)
Apr 09, 2009
955.44
1013
942.30
1009
0
+82.54(+8.91%)
Apr 08, 2009
941.78
955.00
908.07
926.21
0
-21.36(-2.25%)
Apr 07, 2009
959.03
978.91
940.29
947.57
0
-26.51(-2.72%)
Apr 06, 2009
981.79
993.27
951.50
974.08
0
-20.25(-2.04%)
Apr 03, 2009
979.08
1004
958.90
994.33
0
+13.42(+1.37%)
Apr 02, 2009
970.87
993.61
955.69
980.91
0
+30.60(+3.22%)
Apr 01, 2009
923.59
968.95
908.12
950.31
0
+7.72(+0.82%)
Mar 31, 2009
931.41
960.95
917.85
942.59
0
+19.55(+2.12%)
Mar 30, 2009
943.34
959.92
910.76
923.03
0
-37.73(-3.93%)
Mar 27, 2009
978.58
1002
953.71
960.77
0
-38.52(-3.85%)
Mar 26, 2009
990.76
1008
967.54
999.29
0
+16.78(+1.71%)
Mar 25, 2009
970.35
1006
934.29
982.51
0
+18.49(+1.92%)
Mar 24, 2009
1001
1019
954.74
964.02
0
-50.14(-4.94%)
Mar 23, 2009
977.01
1029
943.74
1014
0
+90.94(+9.85%)
Mar 20, 2009
946.98
957.89
913.54
923.22
0
-19.11(-2.03%)
Mar 19, 2009
990.11
1003
930.31
942.33
0
-47.26(-4.78%)
Mar 18, 2009
939.05
998.39
921.24
989.59
0
+46.86(+4.97%)
Mar 17, 2009
912.91
947.12
899.67
942.73
0
+32.89(+3.61%)
Mar 16, 2009
918.81
956.54
897.27
909.85
0
-0.73(-0.08%)
Mar 13, 2009
912.39
934.08
882.54
910.57
0
+2.88(+0.32%)
Mar 12, 2009
840.33
912.46
826.18
907.69
0
+62.16(+7.35%)
Mar 11, 2009
838.90
876.84
818.29
845.53
0
+0.77(+0.09%)
Mar 10, 2009
800.72
860.37
789.74
844.75
0
+56.02(+7.10%)
Mar 09, 2009
787.55
814.05
776.19
788.73
0
-6.12(-0.77%)
Mar 06, 2009
789.63
823.80
758.49
794.85
0
+8.46(+1.08%)
Mar 05, 2009
830.65
839.89
780.37
786.39
0
-60.31(-7.12%)
Mar 04, 2009
862.05
879.07
825.35
846.70
0
-4.81(-0.56%)
Mar 03, 2009
901.62
916.31
840.93
851.51
0
-42.89(-4.80%)
Mar 02, 2009
919.36
930.14
885.51
894.40
0
-37.14(-3.99%)
Feb 27, 2009
946.57
970.42
922.10
931.54
0
-29.46(-3.07%)
Feb 26, 2009
955.70
1002
941.81
961.00
0
+17.58(+1.86%)
Feb 25, 2009
945.80
970.97
902.17
943.42
0
-6.89(-0.73%)
Feb 24, 2009
910.14
957.91
894.01
950.31
0
+43.35(+4.78%)
Feb 23, 2009
932.47
948.36
900.90
906.96
0
-21.19(-2.28%)
Feb 20, 2009
924.13
949.14
892.56
928.15
0
-9.43(-1.01%)
Feb 19, 2009
975.57
985.96
932.53
937.58
0
-37.02(-3.80%)
Feb 18, 2009
997.87
1009
957.85
974.59
0
-11.95(-1.21%)
Feb 17, 2009
1016
1025
980.38
986.55
0
-48.72(-4.71%)
Feb 16, 2009
1034
1067
997.53
1035
0
+0.00(+0.00%)
Feb 13, 2009
1034
1067
997.53
1035
0
-0.60(-0.06%)
Feb 12, 2009
1011
1051
996.20
1036
0
-12.20(-1.16%)
Feb 11, 2009
1039
1070
1021
1048
0
+13.62(+1.32%)
Feb 10, 2009
1097
1114
1025
1034
0
-70.88(-6.41%)
Feb 09, 2009
1105
1128
1082
1105
0
+7.38(+0.67%)
Feb 06, 2009
1050
1110
1044
1098
0
+49.01(+4.67%)
Feb 05, 2009
1029
1073
1007
1049
0
+13.56(+1.31%)
Feb 04, 2009
1042
1072
1021
1035
0
-5.31(-0.51%)
Feb 03, 2009
1063
1077
1017
1041
0
-21.72(-2.04%)
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.