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
Machine Tools & Accessories Sector
(CIX:
MSECTOR624
)
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 (%)
Nov 30, 2010
2087
2118
2078
2100
0
-12.04(-0.57%)
Nov 29, 2010
2112
2125
2075
2112
0
-17.92(-0.84%)
Nov 26, 2010
2138
2149
2123
2130
0
-29.19(-1.35%)
Nov 24, 2010
2113
2159
2159
2159
0
+61.20(+2.92%)
Nov 23, 2010
2095
2110
2068
2098
0
-29.20(-1.37%)
Nov 22, 2010
2094
2133
2085
2127
0
+17.58(+0.83%)
Nov 19, 2010
2091
2117
2071
2109
0
+11.94(+0.57%)
Nov 18, 2010
2078
2121
2075
2098
0
+46.80(+2.28%)
Nov 17, 2010
2054
2064
2032
2051
0
+0.59(+0.03%)
Nov 16, 2010
2072
2077
2023
2050
0
-42.71(-2.04%)
Nov 15, 2010
2093
2122
2078
2093
0
+14.12(+0.68%)
Nov 12, 2010
2095
2108
2058
2079
0
-36.61(-1.73%)
Nov 11, 2010
2105
2128
2089
2115
0
-14.88(-0.70%)
Nov 10, 2010
2106
2137
2082
2130
0
+25.22(+1.20%)
Nov 09, 2010
2146
2152
2094
2105
0
-37.01(-1.73%)
Nov 08, 2010
2132
2150
2109
2142
0
-1.28(-0.06%)
Nov 05, 2010
2114
2151
2096
2143
0
+24.45(+1.15%)
Nov 04, 2010
2063
2124
2055
2119
0
+85.34(+4.20%)
Nov 03, 2010
2042
2053
2005
2033
0
-6.33(-0.31%)
Nov 02, 2010
2057
2081
2028
2040
0
+1.50(+0.07%)
Nov 01, 2010
2044
2078
2019
2038
0
+8.73(+0.43%)
Oct 29, 2010
2039
2053
2018
2030
0
-15.54(-0.76%)
Oct 28, 2010
2062
2097
2017
2045
0
+35.93(+1.79%)
Oct 27, 2010
2000
2013
1969
2009
0
-25.86(-1.27%)
Oct 25, 2010
2035
2065
2022
2035
0
+13.32(+0.66%)
Oct 22, 2010
2027
2035
2005
2022
0
+3.21(+0.16%)
Oct 21, 2010
2035
2056
1990
2019
0
-8.22(-0.41%)
Oct 20, 2010
1998
2040
1992
2027
0
+36.02(+1.81%)
Oct 19, 2010
1958
2034
1948
1991
0
+3.68(+0.19%)
Oct 18, 2010
1982
1998
1962
1987
0
+6.24(+0.32%)
Oct 15, 2010
2028
2035
1961
1981
0
-28.93(-1.44%)
Oct 14, 2010
2006
2026
1983
2010
0
+3.74(+0.19%)
Oct 13, 2010
1993
2021
1970
2006
0
+31.33(+1.59%)
Oct 12, 2010
1975
1985
1940
1975
0
+1123.07(+131.88%)
Oct 11, 2010
855.90
860.28
842.36
851.58
0
-5.32(-0.62%)
Oct 08, 2010
855.19
859.82
840.70
856.90
0
+9.07(+1.07%)
Oct 07, 2010
844.38
853.25
834.22
847.83
0
+7.00(+0.83%)
Oct 06, 2010
840.84
851.90
833.38
840.83
0
-1.33(-0.16%)
Oct 05, 2010
821.61
843.99
820.29
842.16
0
+31.47(+3.88%)
Oct 04, 2010
824.03
829.38
800.92
810.69
0
-16.41(-1.98%)
Oct 01, 2010
825.70
834.49
817.54
827.10
0
+7.25(+0.88%)
Sep 30, 2010
820.11
838.87
811.67
819.85
0
-906.37(-52.51%)
Sep 29, 2010
823.74
1736
1711
1726
0
-3.45(-0.20%)
Sep 28, 2010
821.70
1732
1709
1730
0
+10.91(+0.63%)
Sep 27, 2010
823.70
1728
1713
1719
0
-5.22(-0.30%)
Sep 24, 2010
808.44
1727
1705
1724
0
+25.98(+1.53%)
Sep 23, 2010
797.37
1717
1689
1698
0
-7.93(-0.46%)
Sep 22, 2010
810.70
1730
1701
1706
0
-12.04(-0.70%)
Sep 21, 2010
815.38
1729
1710
1718
0
-1.67(-0.10%)
Sep 20, 2010
801.18
1722
1697
1720
0
+18.48(+1.09%)
Sep 17, 2010
799.29
1706
1681
1701
0
+7.50(+0.44%)
Sep 15, 2010
780.50
1696
1673
1694
0
+6.20(+0.37%)
Sep 14, 2010
780.46
1694
1676
1687
0
+2.18(+0.13%)
Sep 13, 2010
777.53
1692
1674
1685
0
+17.80(+1.07%)
Sep 10, 2010
757.24
1675
1655
1667
0
+11.09(+0.67%)
Sep 09, 2010
764.29
1668
1650
1656
0
+1.22(+0.07%)
Sep 08, 2010
748.62
1664
1648
1655
0
+7.82(+0.47%)
Sep 07, 2010
755.19
1661
1643
1647
0
-13.38(-0.81%)
Sep 03, 2010
1661
1661
1661
0
+12.26(+0.74%)
Sep 02, 2010
731.84
1650
1629
1648
0
+16.11(+0.99%)
Sep 01, 2010
715.05
1636
1612
1632
0
+31.34(+1.96%)
Aug 31, 2010
698.40
1610
1591
1601
0
-0.85(-0.05%)
Aug 30, 2010
710.90
1620
1600
1602
0
-8.84(-0.55%)
Aug 27, 2010
706.84
1620
1589
1611
0
+16.60(+1.04%)
Aug 26, 2010
699.64
1613
1589
1594
0
-6.11(-0.38%)
Aug 25, 2010
683.47
1603
1578
1600
0
+8.53(+0.54%)
Aug 24, 2010
694.24
1605
1582
1592
0
-16.01(-1.00%)
Aug 23, 2010
727.64
1637
1606
1608
0
-14.93(-0.92%)
Aug 20, 2010
721.82
1627
1611
1623
0
-4.13(-0.25%)
Aug 19, 2010
741.31
1650
1620
1627
0
-22.24(-1.35%)
Aug 18, 2010
746.58
1657
1639
1649
0
-2.90(-0.18%)
Aug 17, 2010
748.73
1666
1643
1652
0
+10.75(+0.66%)
Aug 16, 2010
723.28
1649
1618
1641
0
+10.05(+0.62%)
Aug 13, 2010
729.98
1641
1622
1631
0
-2.07(-0.13%)
Aug 12, 2010
716.58
1641
1612
1633
0
+3.28(+0.20%)
Aug 11, 2010
749.02
1658
1627
1630
0
-39.99(-2.39%)
Aug 10, 2010
762.65
1678
1656
1670
0
-4.15(-0.25%)
Aug 09, 2010
765.81
1678
1661
1674
0
+12.76(+0.77%)
Aug 06, 2010
760.60
1674
1648
1661
0
-14.31(-0.85%)
Aug 05, 2010
761.12
1686
1660
1676
0
+4.02(+0.24%)
Aug 04, 2010
761.75
1675
1661
1672
0
+13.73(+0.83%)
Aug 03, 2010
772.52
1673
1649
1658
0
-7.08(-0.43%)
Aug 02, 2010
777.87
1677
1657
1665
0
+11.65(+0.70%)
Jul 30, 2010
762.41
1659
1632
1653
0
-1.64(-0.10%)
Jul 29, 2010
747.75
1669
1626
1655
0
+29.57(+1.82%)
Jul 28, 2010
742.42
1642
1619
1625
0
-8.73(-0.53%)
Jul 27, 2010
758.42
1652
1628
1634
0
-8.02(-0.49%)
Jul 26, 2010
748.13
1646
1627
1642
0
+7.90(+0.48%)
Jul 23, 2010
717.24
1639
1603
1634
0
+22.70(+1.41%)
Jul 22, 2010
715.72
1620
1598
1611
0
+20.44(+1.28%)
Jul 21, 2010
697.12
1605
1581
1591
0
+11.27(+0.71%)
Jul 20, 2010
663.83
1582
1548
1580
0
+14.69(+0.94%)
Jul 19, 2010
668.09
1568
1547
1565
0
+10.96(+0.71%)
Jul 16, 2010
668.68
1580
1552
1554
0
-26.94(-1.70%)
Jul 15, 2010
700.58
1591
1570
1581
0
-9.01(-0.57%)
Jul 14, 2010
699.47
1597
1580
1590
0
-0.38(-0.02%)
Jul 13, 2010
684.18
1595
1568
1590
0
+33.48(+2.15%)
Jul 12, 2010
674.91
1571
1551
1557
0
-12.17(-0.78%)
Jul 09, 2010
678.73
1571
1555
1569
0
+10.91(+0.70%)
Jul 08, 2010
667.69
1564
1545
1558
0
+9.12(+0.59%)
Jul 07, 2010
635.36
1551
1519
1549
0
+27.73(+1.82%)
Jul 06, 2010
645.13
1546
1514
1521
0
-3.89(-0.26%)
Jul 02, 2010
638.71
1541
1519
1525
0
-3.96(-0.26%)
Jul 01, 2010
651.19
1546
1517
1529
0
-10.57(-0.69%)
Jun 30, 2010
663.93
1564
1536
1540
0
-13.66(-0.88%)
Jun 29, 2010
677.26
1569
1545
1553
0
-32.80(-2.07%)
Jun 25, 2010
695.27
1591
1568
1586
0
+10.86(+0.69%)
Jun 24, 2010
697.46
1593
1570
1575
0
-18.97(-1.19%)
Jun 23, 2010
703.24
1605
1580
1594
0
+0.10(+0.01%)
Jun 22, 2010
722.34
1625
1593
1594
0
-18.61(-1.15%)
Jun 21, 2010
747.06
1643
1608
1613
0
-10.35(-0.64%)
Jun 18, 2010
733.77
1632
1614
1623
0
-0.06(-0.00%)
Jun 17, 2010
735.59
1630
1608
1623
0
+0.56(+0.03%)
Jun 16, 2010
738.77
1635
1617
1623
0
-11.74(-0.72%)
Jun 15, 2010
727.67
1637
1609
1634
0
+26.96(+1.68%)
Jun 14, 2010
721.46
1627
1603
1608
0
+2.98(+0.19%)
Jun 11, 2010
1582
1608
1579
1605
0
+11.71(+0.74%)
Jun 10, 2010
690.06
1594
1573
1593
0
+31.45(+2.01%)
Jun 09, 2010
676.71
1585
1557
1561
0
+3.58(+0.23%)
Jun 08, 2010
1555
1568
1542
1558
0
+4.36(+0.28%)
Jun 07, 2010
689.27
1583
1550
1553
0
-21.46(-1.36%)
Jun 04, 2010
688.62
1603
1571
1575
0
-40.50(-2.51%)
Jun 03, 2010
724.29
1627
1603
1615
0
-0.55(-0.03%)
Jun 02, 2010
701.67
1619
1582
1616
0
+33.89(+2.14%)
Jun 01, 2010
705.37
1610
1581
1582
0
-23.45(-1.46%)
May 28, 2010
1606
1606
1606
0
-8.52(-0.53%)
May 27, 2010
712.49
1616
1594
1614
0
+31.22(+1.97%)
May 26, 2010
700.17
1608
1577
1583
0
-4.61(-0.29%)
May 25, 2010
675.78
1590
1549
1587
0
-0.38(-0.02%)
May 24, 2010
713.64
1609
1584
1588
0
-3.55(-0.22%)
May 21, 2010
1565
1601
1557
1591
0
+14.36(+0.91%)
May 20, 2010
693.30
1600
1575
1577
0
-48.09(-2.96%)
May 19, 2010
761.46
1655
1614
1625
0
-29.16(-1.76%)
May 18, 2010
789.59
1682
1647
1654
0
-13.23(-0.79%)
May 17, 2010
797.30
1692
1645
1667
0
-12.67(-0.75%)
May 14, 2010
794.08
1711
1670
1680
0
-38.41(-2.24%)
May 13, 2010
828.90
1734
1711
1719
0
-2.39(-0.14%)
May 12, 2010
800.55
1728
1688
1721
0
+36.23(+2.15%)
May 11, 2010
1689
1700
1673
1685
0
+10.93(+0.65%)
May 10, 2010
772.82
1676
1659
1674
0
+49.04(+3.02%)
May 07, 2010
763.79
1657
1617
1625
0
-29.15(-1.76%)
May 06, 2010
785.19
1699
1605
1654
0
-30.26(-1.80%)
May 05, 2010
1691
1703
1679
1684
0
-20.45(-1.20%)
May 04, 2010
842.04
1734
1693
1705
0
-42.19(-2.42%)
May 03, 2010
848.98
1756
1728
1747
0
+20.42(+1.18%)
Apr 30, 2010
855.61
1755
1721
1726
0
-76.28(-4.23%)
Apr 29, 2010
1783
1822
1767
1803
0
+69.49(+4.01%)
Apr 28, 2010
1107
1743
1713
1733
0
+12.51(+0.73%)
Apr 27, 2010
1128
1762
1718
1721
0
-34.27(-1.95%)
Apr 26, 2010
1142
1776
1751
1755
0
-8.32(-0.47%)
Apr 23, 2010
1130
1766
1741
1763
0
+11.56(+0.66%)
Apr 22, 2010
1104
1755
1714
1752
0
+13.28(+0.76%)
Apr 21, 2010
1103
1743
1718
1738
0
+14.57(+0.85%)
Apr 20, 2010
1104
1737
1716
1724
0
+6.02(+0.35%)
Apr 19, 2010
1104
1735
1704
1718
0
-12.68(-0.73%)
Apr 16, 2010
1125
1751
1722
1730
0
-18.14(-1.04%)
Apr 15, 2010
1099
1758
1717
1749
0
+25.85(+1.50%)
Apr 14, 2010
1093
1725
1706
1723
0
+15.55(+0.91%)
Apr 13, 2010
1078
1716
1690
1707
0
+4.84(+0.28%)
Apr 12, 2010
1071
1709
1682
1702
0
+11.14(+0.66%)
Apr 09, 2010
1056
1693
1668
1691
0
+15.75(+0.94%)
Apr 08, 2010
1046
1681
1657
1675
0
+4.23(+0.25%)
Apr 07, 2010
1663
1679
1659
1671
0
+8.59(+0.52%)
Apr 06, 2010
1039
1670
1655
1663
0
+3.36(+0.20%)
Apr 05, 2010
1028
1668
1644
1659
0
+14.64(+0.89%)
Apr 01, 2010
1645
1645
1645
0
+11.79(+0.72%)
Mar 31, 2010
1634
1650
1626
1633
0
-1.26(-0.08%)
Mar 30, 2010
1633
1648
1619
1634
0
+2.64(+0.16%)
Mar 29, 2010
1610
1635
1604
1632
0
+24.76(+1.54%)
Mar 26, 2010
981.74
1618
1595
1607
0
+6.52(+0.41%)
Mar 25, 2010
994.16
1628
1594
1600
0
-7.56(-0.47%)
Mar 24, 2010
995.49
1620
1602
1608
0
-11.00(-0.68%)
Mar 23, 2010
982.07
1622
1594
1619
0
+24.82(+1.56%)
Mar 22, 2010
967.11
1609
1579
1594
0
-1.85(-0.12%)
Mar 19, 2010
1007
1630
1590
1596
0
-28.91(-1.78%)
Mar 18, 2010
1624
1633
1616
1625
0
+0.33(+0.02%)
Mar 17, 2010
993.80
1634
1610
1624
0
+13.01(+0.81%)
Mar 16, 2010
985.22
1617
1599
1611
0
-4.33(-0.27%)
Mar 15, 2010
1609
1620
1604
1616
0
+7.58(+0.47%)
Mar 12, 2010
1625
1634
1593
1608
0
-5.63(-0.35%)
Mar 11, 2010
1612
1624
1575
1614
0
-8.14(-0.50%)
Mar 10, 2010
1595
1626
1584
1622
0
+23.89(+1.49%)
Mar 09, 2010
1592
1612
1581
1598
0
-2.20(-0.14%)
Mar 08, 2010
1603
1615
1587
1600
0
+8.55(+0.54%)
Mar 05, 2010
1573
1599
1564
1592
0
+31.27(+2.00%)
Mar 04, 2010
1567
1575
1546
1560
0
-5.14(-0.33%)
Mar 03, 2010
1568
1584
1559
1566
0
+0.89(+0.06%)
Mar 02, 2010
1561
1583
1551
1565
0
+8.45(+0.54%)
Mar 01, 2010
1515
1560
1509
1556
0
+45.53(+3.01%)
Feb 26, 2010
1507
1525
1489
1511
0
+7.19(+0.48%)
Feb 25, 2010
1478
1510
1463
1503
0
-5.75(-0.38%)
Feb 24, 2010
1500
1518
1485
1509
0
+13.76(+0.92%)
Feb 23, 2010
1512
1521
1485
1495
0
-20.96(-1.38%)
Feb 22, 2010
1522
1528
1500
1516
0
-3.46(-0.23%)
Feb 19, 2010
1508
1533
1500
1520
0
+5.91(+0.39%)
Feb 18, 2010
1501
1525
1492
1514
0
+12.12(+0.81%)
Feb 17, 2010
1488
1515
1473
1502
0
+20.49(+1.38%)
Feb 16, 2010
1470
1485
1455
1481
0
+24.90(+1.71%)
Feb 12, 2010
1456
1456
1456
0
+15.44(+1.07%)
Feb 11, 2010
1413
1448
1403
1441
0
+25.10(+1.77%)
Feb 10, 2010
1422
1436
1402
1416
0
-8.82(-0.62%)
Feb 09, 2010
1410
1440
1399
1425
0
+19.97(+1.42%)
Feb 08, 2010
1406
1426
1384
1405
0
-0.89(-0.06%)
Feb 05, 2010
1416
1425
1364
1406
0
-12.97(-0.91%)
Feb 04, 2010
1459
1462
1415
1419
0
-50.75(-3.45%)
Feb 03, 2010
1450
1493
1440
1469
0
+21.97(+1.52%)
Feb 02, 2010
1395
1459
1386
1447
0
+39.27(+2.79%)
Feb 01, 2010
1381
1422
1367
1408
0
+36.40(+2.65%)
Jan 29, 2010
1397
1417
1362
1372
0
-15.12(-1.09%)
Jan 28, 2010
1431
1435
1374
1387
0
-38.96(-2.73%)
Jan 27, 2010
1424
1442
1397
1426
0
-7.21(-0.50%)
Jan 26, 2010
1438
1456
1427
1433
0
-14.81(-1.02%)
Jan 25, 2010
1445
1461
1425
1448
0
+17.98(+1.26%)
Jan 22, 2010
1464
1475
1425
1430
0
-39.43(-2.68%)
Jan 21, 2010
1518
1523
1463
1469
0
-51.88(-3.41%)
Jan 20, 2010
1530
1533
1499
1521
0
-23.00(-1.49%)
Jan 19, 2010
1520
1555
1515
1544
0
+25.08(+1.65%)
Jan 15, 2010
1519
1519
1519
0
-27.94(-1.81%)
Jan 14, 2010
1544
1557
1530
1547
0
-2.06(-0.13%)
Jan 13, 2010
1533
1556
1518
1549
0
+9.02(+0.59%)
Jan 12, 2010
1548
1557
1519
1540
0
-21.69(-1.39%)
Jan 11, 2010
1579
1587
1547
1562
0
-9.79(-0.62%)
Jan 08, 2010
1540
1577
1537
1572
0
+28.41(+1.84%)
Jan 07, 2010
1495
1555
1488
1543
0
+44.50(+2.97%)
Jan 06, 2010
1468
1504
1462
1499
0
+29.20(+1.99%)
Jan 05, 2010
1455
1480
1440
1469
0
+11.07(+0.76%)
Jan 04, 2010
1431
1471
1427
1458
0
+37.48(+2.64%)
Dec 31, 2009
1421
1421
1421
0
-27.42(-1.89%)
Dec 30, 2009
1448
1462
1435
1448
0
-5.90(-0.41%)
Dec 29, 2009
1469
1473
1445
1454
0
-12.66(-0.86%)
Dec 28, 2009
1479
1483
1452
1467
0
-7.41(-0.50%)
Dec 24, 2009
1471
1481
1465
1474
0
+5.92(+0.40%)
Dec 23, 2009
1457
1478
1448
1468
0
+14.40(+0.99%)
Dec 22, 2009
1444
1464
1428
1454
0
+16.03(+1.11%)
Dec 21, 2009
1428
1444
1420
1438
0
+19.16(+1.35%)
Dec 18, 2009
1418
1428
1391
1419
0
+11.36(+0.81%)
Dec 17, 2009
1429
1436
1399
1407
0
-36.50(-2.53%)
Dec 16, 2009
1429
1466
1413
1444
0
+20.75(+1.46%)
Dec 15, 2009
1402
1437
1396
1423
0
+13.45(+0.95%)
Dec 14, 2009
1400
1412
1394
1410
0
+16.63(+1.19%)
Dec 11, 2009
1396
1405
1370
1393
0
+2.21(+0.16%)
Dec 10, 2009
1395
1409
1380
1391
0
+5.05(+0.36%)
Dec 09, 2009
1383
1396
1366
1386
0
+0.61(+0.04%)
Dec 08, 2009
1382
1396
1359
1385
0
-7.21(-0.52%)
Dec 07, 2009
1396
1409
1378
1392
0
-5.95(-0.43%)
Dec 04, 2009
1388
1416
1372
1398
0
+29.43(+2.15%)
Dec 03, 2009
1395
1405
1364
1369
0
-7.33(-0.53%)
Dec 02, 2009
1368
1395
1356
1376
0
+5.02(+0.37%)
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.