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
Catalog & Mail Order Houses Sector
(CIX:
MSECTOR739
)
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 (%)
Oct 30, 2009
1522
1533
1472
1481
0
-44.42(-2.91%)
Oct 29, 2009
1532
1547
1503
1526
0
+15.59(+1.03%)
Oct 28, 2009
1520
1561
1501
1510
0
-19.09(-1.25%)
Oct 27, 2009
1540
1565
1503
1529
0
-26.01(-1.67%)
Oct 26, 2009
1520
1578
1503
1555
0
+36.32(+2.39%)
Oct 23, 2009
1515
1554
1458
1519
0
+162.69(+12.00%)
Oct 22, 2009
1355
1372
1323
1356
0
-18.56(-1.35%)
Oct 21, 2009
1397
1420
1368
1375
0
-13.65(-0.98%)
Oct 20, 2009
1376
1403
1373
1388
0
-0.75(-0.05%)
Oct 19, 2009
1382
1405
1368
1389
0
+11.80(+0.86%)
Oct 16, 2009
1391
1400
1360
1377
0
-16.99(-1.22%)
Oct 15, 2009
1393
1413
1383
1394
0
-20.08(-1.42%)
Oct 14, 2009
1404
1420
1393
1414
0
+26.69(+1.92%)
Oct 13, 2009
1378
1399
1373
1388
0
+14.92(+1.09%)
Oct 12, 2009
1389
1397
1360
1373
0
-4.87(-0.35%)
Oct 09, 2009
1378
1392
1360
1378
0
-2.95(-0.21%)
Oct 08, 2009
1370
1402
1364
1381
0
+21.51(+1.58%)
Oct 07, 2009
1333
1366
1323
1359
0
+27.62(+2.07%)
Oct 06, 2009
1301
1334
1293
1332
0
+42.09(+3.26%)
Oct 05, 2009
1293
1311
1275
1289
0
+0.73(+0.06%)
Oct 02, 2009
1292
1309
1280
1289
0
-20.99(-1.60%)
Oct 01, 2009
1328
1333
1293
1310
0
-25.17(-1.89%)
Sep 30, 2009
1335
1351
1308
1335
0
+4.73(+0.36%)
Sep 29, 2009
1331
1341
1311
1330
0
-6.14(-0.46%)
Sep 28, 2009
1314
1346
1309
1336
0
+27.67(+2.11%)
Sep 25, 2009
1318
1329
1298
1309
0
-14.98(-1.13%)
Sep 24, 2009
1335
1345
1303
1324
0
-9.66(-0.72%)
Sep 23, 2009
1350
1369
1329
1333
0
-24.61(-1.81%)
Sep 22, 2009
1341
1365
1328
1358
0
+28.59(+2.15%)
Sep 21, 2009
1326
1338
1305
1329
0
-2.64(-0.20%)
Sep 18, 2009
1336
1348
1320
1332
0
+0.76(+0.06%)
Sep 17, 2009
1325
1344
1310
1331
0
+0.16(+0.01%)
Sep 16, 2009
1296
1339
1285
1331
0
+57.17(+4.49%)
Sep 15, 2009
1279
1291
1258
1274
0
+8.44(+0.67%)
Sep 14, 2009
1250
1274
1245
1265
0
+4.55(+0.36%)
Sep 11, 2009
1263
1275
1248
1261
0
+2.77(+0.22%)
Sep 10, 2009
1234
1264
1231
1258
0
+29.87(+2.43%)
Sep 09, 2009
1200
1236
1196
1228
0
+34.15(+2.86%)
Sep 08, 2009
1188
1202
1171
1194
0
+14.96(+1.27%)
Sep 07, 2009
1160
1188
1151
1179
0
+0.02(+0.00%)
Sep 04, 2009
1160
1188
1151
1179
0
+16.33(+1.40%)
Sep 03, 2009
1155
1168
1146
1163
0
+7.08(+0.61%)
Sep 02, 2009
1171
1182
1148
1156
0
-14.87(-1.27%)
Sep 01, 2009
1193
1233
1164
1171
0
-26.95(-2.25%)
Aug 31, 2009
1204
1209
1184
1198
0
-19.84(-1.63%)
Aug 28, 2009
1237
1249
1212
1217
0
-13.79(-1.12%)
Aug 27, 2009
1226
1242
1209
1231
0
+4.34(+0.35%)
Aug 26, 2009
1224
1238
1209
1227
0
-1.96(-0.16%)
Aug 25, 2009
1231
1250
1218
1229
0
+2.55(+0.21%)
Aug 24, 2009
1233
1246
1219
1226
0
-3.17(-0.26%)
Aug 21, 2009
1216
1233
1199
1229
0
+23.17(+1.92%)
Aug 20, 2009
1189
1212
1185
1206
0
+14.51(+1.22%)
Aug 19, 2009
1162
1196
1156
1192
0
+12.15(+1.03%)
Aug 18, 2009
1170
1188
1162
1180
0
+12.87(+1.10%)
Aug 17, 2009
1178
1191
1153
1167
0
-41.38(-3.43%)
Aug 14, 2009
1221
1226
1195
1208
0
-20.55(-1.67%)
Aug 13, 2009
1246
1252
1216
1229
0
-12.09(-0.97%)
Aug 12, 2009
1216
1257
1214
1241
0
+24.05(+1.98%)
Aug 11, 2009
1215
1234
1199
1217
0
-9.83(-0.80%)
Aug 10, 2009
1228
1239
1203
1226
0
-0.66(-0.05%)
Aug 07, 2009
1216
1250
1212
1227
0
+18.81(+1.56%)
Aug 06, 2009
1181
1218
1170
1208
0
+23.08(+1.95%)
Aug 05, 2009
1197
1205
1164
1185
0
-15.75(-1.31%)
Aug 04, 2009
1211
1221
1186
1201
0
-17.09(-1.40%)
Aug 03, 2009
1210
1230
1199
1218
0
+32.89(+2.78%)
Jul 31, 2009
1190
1203
1172
1185
0
-8.84(-0.74%)
Jul 30, 2009
1187
1213
1179
1194
0
+23.76(+2.03%)
Jul 29, 2009
1176
1194
1159
1170
0
-15.18(-1.28%)
Jul 28, 2009
1168
1196
1156
1185
0
+6.23(+0.53%)
Jul 27, 2009
1182
1202
1161
1179
0
-4.15(-0.35%)
Jul 24, 2009
1190
1206
1168
1183
0
-56.47(-4.55%)
Jul 23, 2009
1198
1247
1189
1240
0
+79.18(+6.82%)
Jul 22, 2009
1142
1167
1132
1161
0
+10.52(+0.91%)
Jul 21, 2009
1144
1153
1126
1150
0
+84.42(+7.92%)
Jun 26, 2009
1044
1072
1036
1066
0
+16.91(+1.61%)
Jun 25, 2009
1039
1051
1012
1049
0
+30.23(+2.97%)
Jun 24, 2009
1004
1038
998.82
1019
0
+18.00(+1.80%)
Jun 23, 2009
1008
1017
983.38
1001
0
+20.84(+2.13%)
Jun 22, 2009
1017
1022
971.98
979.76
0
-46.47(-4.53%)
Jun 19, 2009
1021
1036
1012
1026
0
+13.53(+1.34%)
Jun 18, 2009
1020
1026
1001
1013
0
-7.13(-0.70%)
Jun 17, 2009
1021
1040
1002
1020
0
+0.94(+0.09%)
Jun 16, 2009
1037
1046
1007
1019
0
-13.90(-1.35%)
Jun 15, 2009
1035
1042
1009
1033
0
-16.97(-1.62%)
Jun 12, 2009
1059
1062
1023
1050
0
-13.50(-1.27%)
Jun 11, 2009
1065
1083
1052
1063
0
-0.69(-0.06%)
Jun 10, 2009
1077
1086
1041
1064
0
-3.14(-0.29%)
Jun 09, 2009
1067
1079
1055
1067
0
+7.84(+0.74%)
Jun 08, 2009
1055
1074
1042
1059
0
-13.24(-1.23%)
Jun 05, 2009
1069
1085
1049
1072
0
+9.28(+0.87%)
Jun 04, 2009
1059
1073
1050
1063
0
+0.07(+0.01%)
Jun 03, 2009
1051
1075
1036
1063
0
+0.97(+0.09%)
Jun 02, 2009
1050
1075
1036
1062
0
+8.24(+0.78%)
Jun 01, 2009
1009
1070
999.11
1054
0
+51.13(+5.10%)
May 29, 2009
993.52
1004
979.31
1003
0
+10.56(+1.06%)
May 28, 2009
985.33
1007
959.32
992.24
0
+12.47(+1.27%)
May 27, 2009
1002
1015
974.19
979.77
0
-23.40(-2.33%)
May 26, 2009
965.74
1009
956.22
1003
0
+26.77(+2.74%)
May 25, 2009
975.83
993.52
959.35
976.40
0
+0.00(+0.00%)
May 22, 2009
975.83
993.52
959.35
976.40
0
+0.96(+0.10%)
May 21, 2009
990.17
1004
963.78
975.43
0
-27.87(-2.78%)
May 20, 2009
1010
1041
994.25
1003
0
-3.00(-0.30%)
May 19, 2009
983.98
1020
971.56
1006
0
+17.69(+1.79%)
May 18, 2009
956.84
989.82
947.10
988.61
0
+37.12(+3.90%)
May 15, 2009
957.97
975.90
941.02
951.50
0
-8.17(-0.85%)
May 14, 2009
941.07
973.47
932.02
959.66
0
+21.18(+2.26%)
May 13, 2009
972.35
979.53
934.62
938.48
0
-51.39(-5.19%)
May 12, 2009
1002
1012
973.74
989.87
0
-14.28(-1.42%)
May 11, 2009
989.91
1022
977.48
1004
0
-1.55(-0.15%)
May 08, 2009
1006
1030
979.22
1006
0
+6.85(+0.69%)
May 07, 2009
1038
1043
976.65
998.85
0
-27.11(-2.64%)
May 06, 2009
1034
1049
996.96
1026
0
+1.22(+0.12%)
May 05, 2009
1001
1030
991.77
1025
0
+28.20(+2.83%)
May 04, 2009
998.78
1011
979.70
996.54
0
+14.78(+1.51%)
May 01, 2009
982.50
998.25
961.78
981.76
0
-8.18(-0.83%)
Apr 30, 2009
995.06
1021
978.50
989.94
0
+7.08(+0.72%)
Apr 29, 2009
995.54
1014
967.41
982.86
0
-6.81(-0.69%)
Apr 28, 2009
991.38
1022
986.14
989.67
0
-11.35(-1.13%)
Apr 27, 2009
1002
1022
984.49
1001
0
-18.95(-1.86%)
Apr 24, 2009
997.38
1040
976.29
1020
0
+31.78(+3.22%)
Apr 23, 2009
982.14
1006
959.27
988.19
0
+44.13(+4.67%)
Apr 22, 2009
926.25
977.04
917.88
944.06
0
+10.90(+1.17%)
Apr 21, 2009
910.18
938.05
905.05
933.16
0
+16.24(+1.77%)
Apr 20, 2009
934.03
944.03
904.85
916.92
0
-17.48(-1.87%)
Apr 17, 2009
921.81
943.35
902.05
934.39
0
+7.04(+0.76%)
Apr 16, 2009
907.01
938.30
891.82
927.36
0
+33.19(+3.71%)
Apr 15, 2009
897.76
910.19
878.93
894.17
0
-14.81(-1.63%)
Apr 14, 2009
915.51
933.13
901.38
908.97
0
-17.44(-1.88%)
Apr 13, 2009
930.39
935.75
909.93
926.41
0
-12.21(-1.30%)
Apr 10, 2009
908.51
941.82
901.14
938.63
0
+0.00(+0.00%)
Apr 09, 2009
908.51
941.82
901.14
938.63
0
+45.52(+5.10%)
Apr 08, 2009
879.24
895.43
863.58
893.11
0
+19.11(+2.19%)
Apr 07, 2009
890.58
894.08
867.28
874.00
0
-27.47(-3.05%)
Apr 06, 2009
896.64
910.75
879.25
901.47
0
-7.99(-0.88%)
Apr 03, 2009
889.44
919.75
875.28
909.45
0
+26.21(+2.97%)
Apr 02, 2009
859.99
901.54
849.19
883.25
0
+32.97(+3.88%)
Apr 01, 2009
826.81
870.26
815.61
850.27
0
+15.08(+1.81%)
Mar 31, 2009
832.44
849.80
821.63
835.20
0
+14.22(+1.73%)
Mar 30, 2009
818.66
832.38
800.61
820.98
0
-5.49(-0.66%)
Mar 27, 2009
836.90
846.78
819.19
826.47
0
-28.95(-3.38%)
Mar 26, 2009
846.07
867.66
837.24
855.41
0
+20.89(+2.50%)
Mar 25, 2009
838.58
853.64
806.75
834.52
0
+1.34(+0.16%)
Mar 24, 2009
852.10
858.57
826.11
833.18
0
-28.13(-3.27%)
Mar 23, 2009
838.30
862.95
808.32
861.31
0
+61.77(+7.73%)
Mar 20, 2009
808.81
817.57
788.51
799.54
0
-6.84(-0.85%)
Mar 19, 2009
816.33
824.01
792.99
806.39
0
-5.16(-0.64%)
Mar 18, 2009
804.40
835.85
792.63
811.54
0
+1.55(+0.19%)
Mar 17, 2009
769.29
813.46
764.61
809.99
0
+45.28(+5.92%)
Mar 16, 2009
786.45
795.32
761.20
764.72
0
-21.28(-2.71%)
Mar 13, 2009
798.03
800.94
769.91
785.99
0
-9.20(-1.16%)
Mar 12, 2009
778.87
799.74
763.48
795.19
0
+19.59(+2.53%)
Mar 11, 2009
752.29
784.93
738.50
775.60
0
+30.51(+4.10%)
Mar 10, 2009
708.83
748.43
699.09
745.08
0
+58.04(+8.45%)
Mar 09, 2009
700.48
728.75
682.63
687.04
0
-14.42(-2.06%)
Mar 06, 2009
729.88
734.40
676.11
701.46
0
-22.88(-3.16%)
Mar 05, 2009
724.76
741.27
715.03
724.33
0
-11.53(-1.57%)
Mar 04, 2009
717.60
747.71
707.88
735.86
0
+31.18(+4.42%)
Mar 03, 2009
714.20
727.12
699.24
704.69
0
-6.23(-0.88%)
Mar 02, 2009
728.08
750.17
702.10
710.91
0
-29.69(-4.01%)
Feb 27, 2009
723.04
753.38
705.68
740.60
0
+4.82(+0.65%)
Feb 26, 2009
760.54
769.83
733.52
735.78
0
-18.00(-2.39%)
Feb 25, 2009
761.37
781.77
739.79
753.78
0
-15.23(-1.98%)
Feb 24, 2009
735.12
774.82
725.70
769.02
0
+37.72(+5.16%)
Feb 23, 2009
764.36
772.39
727.59
731.30
0
-29.53(-3.88%)
Feb 20, 2009
737.41
769.03
730.87
760.83
0
+14.98(+2.01%)
Feb 19, 2009
763.44
777.21
741.48
745.85
0
-10.92(-1.44%)
Feb 18, 2009
754.15
766.00
734.22
756.77
0
+8.09(+1.08%)
Feb 17, 2009
759.03
767.18
743.11
748.67
0
-32.18(-4.12%)
Feb 16, 2009
789.15
800.17
772.11
780.86
0
+0.00(+0.00%)
Feb 13, 2009
789.15
800.17
772.11
780.86
0
-7.30(-0.93%)
Feb 12, 2009
763.54
792.33
760.39
788.16
0
-0.24(-0.03%)
Feb 11, 2009
784.39
802.90
769.70
788.40
0
+6.02(+0.77%)
Feb 10, 2009
811.27
824.01
778.08
782.38
0
-37.56(-4.58%)
Feb 09, 2009
813.01
830.39
798.70
819.93
0
+4.50(+0.55%)
Feb 06, 2009
777.45
822.10
776.24
815.43
0
+34.20(+4.38%)
Feb 05, 2009
747.02
787.90
739.67
781.23
0
+28.04(+3.72%)
Feb 04, 2009
775.96
782.23
747.26
753.19
0
-22.79(-2.94%)
Feb 03, 2009
745.11
784.14
734.26
775.98
0
+29.45(+3.95%)
Feb 02, 2009
722.59
757.01
715.96
746.53
0
+20.22(+2.78%)
Jan 30, 2009
727.92
746.62
713.75
726.31
0
+51.20(+7.58%)
Jan 29, 2009
684.29
702.39
667.29
675.11
0
-15.88(-2.30%)
Jan 28, 2009
677.27
704.27
668.70
690.99
0
+30.59(+4.63%)
Jan 27, 2009
659.72
677.86
645.71
660.39
0
-3.13(-0.47%)
Jan 26, 2009
669.25
680.56
648.80
663.52
0
-8.68(-1.29%)
Jan 23, 2009
646.56
683.01
640.38
672.20
0
+12.34(+1.87%)
Jan 22, 2009
662.77
674.61
641.58
659.86
0
-38.36(-5.49%)
Jan 21, 2009
679.63
701.64
667.37
698.23
0
+31.04(+4.65%)
Jan 20, 2009
699.41
710.02
663.57
667.19
0
-39.46(-5.58%)
Jan 19, 2009
717.12
723.03
682.26
706.65
0
+0.00(+0.00%)
Jan 16, 2009
717.12
723.03
682.26
706.65
0
-1.86(-0.26%)
Jan 15, 2009
678.90
719.01
665.26
708.51
0
+31.97(+4.73%)
Jan 14, 2009
701.75
706.90
667.51
676.54
0
-46.77(-6.47%)
Jan 13, 2009
720.39
743.18
711.48
723.31
0
-2.14(-0.30%)
Jan 12, 2009
749.63
753.71
714.53
725.45
0
-30.21(-4.00%)
Jan 09, 2009
775.77
781.54
745.14
755.67
0
-23.65(-3.04%)
Jan 08, 2009
759.97
784.69
750.07
779.32
0
+8.42(+1.09%)
Jan 07, 2009
773.73
783.84
757.97
770.90
0
-24.10(-3.03%)
Jan 06, 2009
765.67
808.78
758.16
795.00
0
+33.68(+4.42%)
Jan 05, 2009
768.59
777.15
738.99
761.32
0
+0.06(+0.01%)
Jan 02, 2009
725.23
764.79
715.97
761.26
0
+37.55(+5.19%)
Jan 01, 2009
713.44
733.84
701.53
723.71
0
+0.00(+0.00%)
Dec 31, 2008
713.44
733.84
701.53
723.71
0
+5.54(+0.77%)
Dec 30, 2008
696.77
722.51
686.64
718.16
0
+23.28(+3.35%)
Dec 29, 2008
718.73
723.93
681.27
694.88
0
-25.15(-3.49%)
Dec 26, 2008
734.45
744.38
714.18
720.04
0
+2.08(+0.29%)
Dec 25, 2008
718.62
725.89
709.75
717.96
0
+0.00(+0.00%)
Dec 24, 2008
718.62
725.89
709.75
717.96
0
+3.23(+0.45%)
Dec 23, 2008
719.50
734.65
696.74
714.73
0
+0.75(+0.11%)
Dec 22, 2008
734.73
742.39
694.40
713.98
0
-20.46(-2.79%)
Dec 19, 2008
731.87
754.12
719.85
734.44
0
-3.31(-0.45%)
Dec 18, 2008
755.25
771.75
722.92
737.75
0
-16.55(-2.19%)
Dec 17, 2008
753.29
782.22
735.59
754.30
0
+2.97(+0.40%)
Dec 16, 2008
702.95
757.14
698.51
751.33
0
+56.59(+8.14%)
Dec 15, 2008
714.04
721.58
684.76
694.74
0
-23.17(-3.23%)
Dec 12, 2008
674.78
723.13
669.88
717.91
0
+32.13(+4.69%)
Dec 11, 2008
696.01
714.88
677.23
685.78
0
-15.03(-2.14%)
Dec 10, 2008
718.07
725.49
677.14
700.80
0
-17.46(-2.43%)
Dec 09, 2008
702.87
752.76
694.74
718.26
0
+3.53(+0.49%)
Dec 08, 2008
694.46
727.69
677.03
714.74
0
+28.82(+4.20%)
Dec 05, 2008
650.57
689.34
623.84
685.92
0
+20.40(+3.07%)
Dec 04, 2008
656.67
700.64
645.41
665.52
0
+6.67(+1.01%)
Dec 03, 2008
634.97
671.28
602.04
658.84
0
+36.34(+5.84%)
Dec 02, 2008
606.99
634.30
588.32
622.51
0
+28.18(+4.74%)
Dec 01, 2008
625.84
639.30
592.68
594.32
0
-41.16(-6.48%)
Nov 28, 2008
646.83
652.56
624.93
635.48
0
-15.87(-2.44%)
Nov 27, 2008
607.97
653.84
599.90
651.35
0
+0.00(+0.00%)
Nov 26, 2008
607.97
653.84
599.90
651.35
0
+30.29(+4.88%)
Nov 25, 2008
625.83
637.60
593.32
621.06
0
-2.52(-0.40%)
Nov 24, 2008
582.86
637.51
574.56
623.58
0
+50.60(+8.83%)
Nov 21, 2008
550.78
583.66
530.04
572.98
0
+37.71(+7.04%)
Nov 20, 2008
553.80
600.82
530.97
535.27
0
-22.55(-4.04%)
Nov 19, 2008
590.82
607.29
556.13
557.82
0
-37.73(-6.34%)
Nov 18, 2008
609.66
620.60
563.75
595.55
0
-6.07(-1.01%)
Nov 17, 2008
605.28
625.74
586.83
601.62
0
-19.27(-3.10%)
Nov 14, 2008
651.74
669.43
614.34
620.88
0
-55.46(-8.20%)
Nov 13, 2008
621.61
679.40
575.38
676.34
0
+53.31(+8.56%)
Nov 12, 2008
655.27
671.17
617.03
623.03
0
-51.25(-7.60%)
Nov 11, 2008
693.67
704.29
658.15
674.28
0
-32.98(-4.66%)
Nov 10, 2008
743.58
750.08
687.99
707.26
0
-20.34(-2.80%)
Nov 07, 2008
717.38
743.72
701.96
727.61
0
+18.39(+2.59%)
Nov 06, 2008
743.87
763.96
700.17
709.22
0
-52.06(-6.84%)
Nov 05, 2008
818.63
830.95
757.73
761.28
0
-67.28(-8.12%)
Nov 04, 2008
813.34
834.88
789.17
828.56
0
+32.44(+4.07%)
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.