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
Oil & Gas Pipelines Sector
(CIX:
MSECTOR125
)
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 (%)
Dec 31, 2009
1328
1328
1328
0
-1.50(-0.11%)
Dec 30, 2009
1273
1334
1318
1330
0
+1.42(+0.11%)
Dec 29, 2009
1284
1340
1321
1328
0
-1.28(-0.10%)
Dec 28, 2009
1288
1343
1321
1329
0
-2.35(-0.18%)
Dec 24, 2009
1273
1337
1320
1332
0
+9.56(+0.72%)
Dec 23, 2009
1266
1328
1308
1322
0
+10.67(+0.81%)
Dec 22, 2009
1261
1317
1301
1312
0
+5.75(+0.44%)
Dec 21, 2009
1244
1318
1290
1306
0
+18.29(+1.42%)
Dec 18, 2009
1257
1319
1284
1288
0
-14.57(-1.12%)
Dec 17, 2009
1253
1313
1292
1302
0
-5.73(-0.44%)
Dec 16, 2009
1255
1318
1297
1308
0
+7.96(+0.61%)
Dec 15, 2009
1244
1307
1288
1300
0
+4.77(+0.37%)
Dec 14, 2009
1296
1301
1288
1295
0
+15.13(+1.18%)
Dec 11, 2009
1228
1288
1269
1280
0
+5.62(+0.44%)
Dec 10, 2009
1217
1280
1257
1274
0
+13.41(+1.06%)
Dec 09, 2009
1207
1267
1248
1261
0
+4.95(+0.39%)
Dec 08, 2009
1201
1264
1243
1256
0
-1.40(-0.11%)
Dec 07, 2009
1201
1267
1245
1257
0
+9.71(+0.78%)
Dec 04, 2009
1208
1268
1238
1248
0
-3.55(-0.28%)
Dec 03, 2009
1202
1266
1244
1251
0
-4.97(-0.40%)
Dec 02, 2009
1210
1265
1247
1256
0
-5.67(-0.45%)
Dec 01, 2009
1209
1271
1250
1262
0
+9.19(+0.73%)
Nov 30, 2009
1203
1264
1242
1253
0
+0.24(+0.02%)
Nov 27, 2009
1190
1259
1229
1252
0
-11.57(-0.92%)
Nov 25, 2009
1264
1264
1264
0
+19.10(+1.53%)
Nov 24, 2009
1193
1252
1231
1245
0
+2.24(+0.18%)
Nov 23, 2009
1201
1260
1236
1243
0
+10.07(+0.82%)
Nov 20, 2009
1180
1239
1222
1233
0
-2.49(-0.20%)
Nov 19, 2009
1197
1250
1225
1235
0
-14.00(-1.12%)
Nov 18, 2009
1254
1261
1241
1249
0
-2.08(-0.17%)
Nov 17, 2009
1198
1258
1239
1251
0
+0.17(+0.01%)
Nov 16, 2009
1193
1259
1237
1251
0
+14.22(+1.15%)
Nov 13, 2009
1177
1242
1221
1237
0
+10.13(+0.83%)
Nov 12, 2009
1216
1240
1219
1227
0
-7.94(-0.64%)
Nov 11, 2009
1227
1246
1225
1235
0
+0.30(+0.02%)
Nov 10, 2009
1219
1243
1220
1234
0
-6.09(-0.49%)
Nov 09, 2009
1220
1246
1226
1240
0
+20.12(+1.65%)
Nov 06, 2009
1201
1230
1207
1220
0
-0.73(-0.06%)
Nov 05, 2009
1202
1231
1203
1221
0
+11.24(+0.93%)
Nov 04, 2009
1192
1226
1197
1210
0
+12.10(+1.01%)
Nov 03, 2009
1170
1203
1173
1198
0
+7.16(+0.60%)
Nov 02, 2009
1186
1214
1176
1190
0
-5.97(-0.50%)
Oct 30, 2009
1202
1226
1186
1196
0
-23.59(-1.93%)
Oct 29, 2009
1187
1226
1190
1220
0
+27.67(+2.32%)
Oct 28, 2009
1209
1230
1187
1192
0
-35.29(-2.87%)
Oct 27, 2009
1215
1240
1209
1228
0
-0.02(-0.00%)
Oct 26, 2009
1237
1267
1220
1228
0
-18.45(-1.48%)
Oct 23, 2009
1235
1255
1239
1246
0
-13.29(-1.06%)
Oct 22, 2009
1246
1268
1245
1259
0
+2.62(+0.21%)
Oct 21, 2009
1238
1274
1246
1257
0
+1.07(+0.09%)
Oct 20, 2009
1237
1262
1249
1256
0
-4.53(-0.36%)
Oct 19, 2009
1237
1266
1243
1260
0
+10.43(+0.83%)
Oct 16, 2009
1234
1258
1237
1250
0
-2.58(-0.21%)
Oct 15, 2009
1225
1259
1232
1252
0
+9.54(+0.77%)
Oct 14, 2009
1229
1251
1233
1243
0
+9.96(+0.81%)
Oct 13, 2009
1218
1241
1219
1233
0
+5.13(+0.42%)
Oct 12, 2009
1233
1239
1218
1228
0
+9.16(+0.75%)
Oct 09, 2009
1217
1229
1207
1219
0
+5.74(+0.47%)
Oct 08, 2009
1197
1218
1191
1213
0
+22.53(+1.89%)
Oct 07, 2009
1187
1196
1178
1190
0
+2.98(+0.25%)
Oct 06, 2009
1181
1196
1173
1187
0
+16.52(+1.41%)
Oct 05, 2009
1153
1176
1146
1171
0
+20.87(+1.81%)
Oct 02, 2009
1142
1158
1133
1150
0
-1.25(-0.11%)
Oct 01, 2009
1176
1180
1146
1151
0
-26.31(-2.23%)
Sep 30, 2009
1186
1192
1165
1178
0
-3.20(-0.27%)
Sep 29, 2009
1165
1189
1170
1181
0
+0.71(+0.06%)
Sep 28, 2009
1158
1186
1163
1180
0
+12.49(+1.07%)
Sep 25, 2009
1168
1183
1160
1168
0
-3.23(-0.28%)
Sep 24, 2009
1191
1194
1161
1171
0
-14.77(-1.25%)
Sep 23, 2009
1195
1204
1176
1186
0
-7.35(-0.62%)
Sep 22, 2009
1193
1201
1180
1193
0
+9.23(+0.78%)
Sep 21, 2009
1169
1190
1158
1184
0
+2.55(+0.22%)
Sep 18, 2009
1185
1193
1158
1181
0
-0.24(-0.02%)
Sep 17, 2009
1195
1203
1175
1181
0
-2.69(-0.23%)
Sep 16, 2009
1186
1201
1176
1184
0
+2.46(+0.21%)
Sep 15, 2009
1177
1189
1168
1182
0
+9.25(+0.79%)
Sep 14, 2009
1160
1177
1153
1172
0
+8.42(+0.72%)
Sep 11, 2009
1154
1170
1148
1164
0
+13.21(+1.15%)
Sep 10, 2009
1142
1156
1132
1151
0
+12.11(+1.06%)
Sep 09, 2009
1139
1151
1127
1139
0
-0.55(-0.05%)
Sep 08, 2009
1138
1146
1126
1139
0
+14.08(+1.25%)
Sep 04, 2009
1125
1125
1125
0
+14.15(+1.27%)
Sep 03, 2009
1106
1120
1097
1111
0
+9.73(+0.88%)
Sep 02, 2009
1109
1115
1095
1101
0
-10.49(-0.94%)
Sep 01, 2009
1124
1134
1104
1112
0
-13.60(-1.21%)
Aug 31, 2009
1125
1133
1110
1125
0
-7.51(-0.66%)
Aug 28, 2009
1142
1148
1124
1133
0
-4.68(-0.41%)
Aug 27, 2009
1135
1143
1116
1137
0
-2.70(-0.24%)
Aug 26, 2009
1143
1150
1127
1140
0
-4.48(-0.39%)
Aug 25, 2009
1157
1166
1138
1145
0
-9.27(-0.80%)
Aug 24, 2009
1152
1161
1142
1154
0
+9.14(+0.80%)
Aug 21, 2009
1138
1150
1130
1145
0
+13.37(+1.18%)
Aug 20, 2009
1127
1138
1119
1131
0
+5.87(+0.52%)
Aug 19, 2009
1112
1131
1105
1126
0
+5.11(+0.46%)
Aug 18, 2009
1114
1127
1105
1120
0
+15.10(+1.37%)
Aug 17, 2009
1116
1123
1097
1105
0
-28.29(-2.50%)
Aug 14, 2009
1147
1155
1121
1134
0
-6.90(-0.60%)
Aug 13, 2009
1151
1158
1130
1141
0
-4.81(-0.42%)
Aug 12, 2009
1135
1156
1128
1145
0
+11.44(+1.01%)
Aug 11, 2009
1148
1161
1121
1134
0
-27.69(-2.38%)
Aug 10, 2009
1151
1171
1141
1162
0
+6.04(+0.52%)
Aug 07, 2009
1150
1163
1135
1156
0
+13.57(+1.19%)
Aug 06, 2009
1161
1168
1130
1142
0
-17.40(-1.50%)
Aug 05, 2009
1174
1178
1145
1159
0
-16.92(-1.44%)
Aug 04, 2009
1180
1189
1164
1176
0
-6.36(-0.54%)
Aug 03, 2009
1181
1196
1165
1183
0
+17.52(+1.50%)
Jul 31, 2009
1149
1172
1140
1165
0
+14.26(+1.24%)
Jul 30, 2009
1143
1163
1129
1151
0
+17.31(+1.53%)
Jul 29, 2009
1142
1151
1118
1134
0
-19.77(-1.71%)
Jul 28, 2009
1158
1166
1138
1153
0
-7.47(-0.64%)
Jul 27, 2009
1157
1172
1149
1161
0
+68.03(+6.23%)
Jul 25, 2009
1082
1099
1078
1093
0
-54.91(-4.78%)
Jul 24, 2009
1132
1152
1126
1148
0
+14.49(+1.28%)
Jul 23, 2009
1123
1145
1117
1133
0
+13.82(+1.23%)
Jul 22, 2009
1116
1130
1106
1119
0
-0.96(-0.09%)
Jul 21, 2009
1133
1140
1107
1120
0
+69.62(+6.63%)
Jun 26, 2009
1043
1061
1036
1051
0
+6.16(+0.59%)
Jun 25, 2009
1031
1052
1028
1045
0
+27.50(+2.70%)
Jun 24, 2009
1011
1031
1005
1017
0
+12.43(+1.24%)
Jun 23, 2009
1010
1024
990.35
1005
0
-2.23(-0.22%)
Jun 22, 2009
1031
1039
999.58
1007
0
-32.46(-3.12%)
Jun 19, 2009
1050
1057
1030
1039
0
-2.44(-0.23%)
Jun 18, 2009
1036
1052
1027
1042
0
+5.19(+0.50%)
Jun 17, 2009
1050
1055
1016
1037
0
-18.81(-1.78%)
Jun 16, 2009
1086
1093
1047
1055
0
-25.34(-2.34%)
Jun 15, 2009
1093
1100
1067
1081
0
-20.10(-1.83%)
Jun 12, 2009
1098
1108
1086
1101
0
-1.57(-0.14%)
Jun 11, 2009
1088
1113
1082
1102
0
+17.73(+1.63%)
Jun 10, 2009
1092
1100
1070
1085
0
+0.43(+0.04%)
Jun 09, 2009
1092
1101
1074
1084
0
-5.36(-0.49%)
Jun 08, 2009
1086
1099
1073
1090
0
-3.67(-0.34%)
Jun 05, 2009
1100
1108
1077
1093
0
-0.12(-0.01%)
Jun 04, 2009
1085
1102
1075
1093
0
+16.75(+1.56%)
Jun 03, 2009
1091
1101
1061
1077
0
-26.12(-2.37%)
Jun 02, 2009
1095
1111
1083
1103
0
+4.42(+0.40%)
Jun 01, 2009
1084
1110
1076
1098
0
+26.72(+2.49%)
May 29, 2009
1056
1077
1049
1072
0
+23.86(+2.28%)
May 28, 2009
1031
1056
1021
1048
0
+22.34(+2.18%)
May 27, 2009
1034
1046
1018
1025
0
-5.30(-0.51%)
May 26, 2009
1012
1038
1007
1031
0
+13.00(+1.28%)
May 25, 2009
1018
1033
1009
1018
0
+0.00(+0.00%)
May 22, 2009
1018
1033
1009
1018
0
+3.61(+0.36%)
May 21, 2009
1025
1031
1002
1014
0
-17.99(-1.74%)
May 20, 2009
1029
1049
1021
1032
0
+10.90(+1.07%)
May 19, 2009
1016
1033
1007
1021
0
+7.69(+0.76%)
May 18, 2009
992.73
1021
987.57
1013
0
+31.75(+3.23%)
May 15, 2009
989.37
1005
974.29
981.74
0
-6.70(-0.68%)
May 14, 2009
980.63
996.22
967.27
988.44
0
+7.36(+0.75%)
May 13, 2009
998.73
1010
971.47
981.08
0
-28.45(-2.82%)
May 12, 2009
1029
1034
993.44
1010
0
-10.17(-1.00%)
May 11, 2009
1019
1032
1004
1020
0
-7.61(-0.74%)
May 08, 2009
1009
1038
999.42
1027
0
+34.76(+3.50%)
May 07, 2009
1018
1029
980.61
992.55
0
-13.27(-1.32%)
May 06, 2009
1011
1021
988.29
1006
0
+4.67(+0.47%)
May 05, 2009
1010
1021
985.71
1001
0
-4.33(-0.43%)
May 04, 2009
991.86
1013
981.34
1005
0
+20.55(+2.09%)
May 01, 2009
971.83
993.09
960.93
984.93
0
+13.78(+1.42%)
Apr 30, 2009
984.06
998.12
958.51
971.15
0
-3.26(-0.33%)
Apr 29, 2009
965.03
986.73
954.66
974.41
0
+15.88(+1.66%)
Apr 28, 2009
953.69
971.01
938.70
958.53
0
-3.90(-0.41%)
Apr 27, 2009
951.65
1031
943.00
962.43
0
+2.31(+0.24%)
Apr 24, 2009
956.49
968.07
944.41
960.12
0
+11.56(+1.22%)
Apr 23, 2009
949.14
957.82
933.91
948.56
0
+4.82(+0.51%)
Apr 22, 2009
944.22
958.47
933.33
943.74
0
-1.48(-0.16%)
Apr 21, 2009
928.61
953.33
921.27
945.22
0
+11.08(+1.19%)
Apr 20, 2009
954.98
961.12
928.19
934.13
0
-30.97(-3.21%)
Apr 17, 2009
952.95
976.10
945.61
965.10
0
+14.49(+1.52%)
Apr 16, 2009
947.30
959.99
931.57
950.61
0
+8.60(+0.91%)
Apr 15, 2009
939.46
951.75
927.24
942.01
0
-1.17(-0.12%)
Apr 14, 2009
939.68
957.51
929.36
943.17
0
+0.14(+0.01%)
Apr 13, 2009
933.49
951.24
921.38
943.03
0
+7.12(+0.76%)
Apr 10, 2009
937.74
946.97
921.59
935.92
0
+0.00(+0.00%)
Apr 09, 2009
937.74
946.97
921.59
935.92
0
+15.75(+1.71%)
Apr 08, 2009
902.87
925.11
893.00
920.17
0
+16.25(+1.80%)
Apr 07, 2009
907.78
916.29
894.76
903.92
0
-13.72(-1.50%)
Apr 06, 2009
919.72
929.87
904.41
917.64
0
-8.59(-0.93%)
Apr 03, 2009
918.43
936.56
906.59
926.23
0
+8.80(+0.96%)
Apr 02, 2009
918.69
933.38
904.76
917.43
0
+17.25(+1.92%)
Apr 01, 2009
882.33
908.41
872.13
900.19
0
+12.11(+1.36%)
Mar 31, 2009
885.73
900.29
873.05
888.08
0
+13.60(+1.56%)
Mar 30, 2009
883.30
888.61
858.56
874.48
0
-22.32(-2.49%)
Mar 27, 2009
911.40
919.23
890.35
896.80
0
-23.45(-2.55%)
Mar 26, 2009
924.70
939.44
903.75
920.25
0
+2.94(+0.32%)
Mar 25, 2009
918.35
933.18
896.60
917.31
0
+8.20(+0.90%)
Mar 24, 2009
920.53
932.19
899.74
909.10
0
-19.11(-2.06%)
Mar 23, 2009
916.14
931.04
911.08
928.22
0
+34.93(+3.91%)
Mar 20, 2009
919.70
925.52
889.22
893.28
0
-19.35(-2.12%)
Mar 19, 2009
914.82
930.07
898.26
912.63
0
+11.67(+1.30%)
Mar 18, 2009
893.43
955.55
870.22
900.96
0
+6.98(+0.78%)
Mar 17, 2009
874.57
901.40
856.41
893.98
0
+18.58(+2.12%)
Mar 16, 2009
865.86
901.05
857.24
875.40
0
+17.60(+2.05%)
Mar 13, 2009
864.33
877.09
841.24
857.80
0
+0.68(+0.08%)
Mar 12, 2009
828.89
864.20
818.41
857.12
0
+30.42(+3.68%)
Mar 11, 2009
825.94
844.03
810.28
826.70
0
+9.72(+1.19%)
Mar 10, 2009
794.99
831.93
789.10
816.98
0
+32.16(+4.10%)
Mar 09, 2009
784.15
809.85
770.20
784.81
0
-5.49(-0.69%)
Mar 06, 2009
802.96
826.70
767.40
790.30
0
-6.80(-0.85%)
Mar 05, 2009
821.94
828.76
789.91
797.10
0
-35.15(-4.22%)
Mar 04, 2009
820.52
848.74
808.97
832.25
0
+29.46(+3.67%)
Mar 03, 2009
831.12
840.17
786.47
802.79
0
-24.75(-2.99%)
Mar 02, 2009
869.59
878.78
810.78
827.54
0
-58.05(-6.55%)
Feb 27, 2009
878.10
908.83
858.52
885.58
0
-4.37(-0.49%)
Feb 26, 2009
890.09
921.51
875.95
889.96
0
+7.92(+0.90%)
Feb 25, 2009
866.51
897.36
848.44
882.03
0
+13.69(+1.58%)
Feb 24, 2009
848.89
877.68
822.69
868.34
0
+23.17(+2.74%)
Feb 23, 2009
891.02
900.25
837.61
845.17
0
-39.23(-4.44%)
Feb 20, 2009
898.37
913.48
855.18
884.39
0
-26.60(-2.92%)
Feb 19, 2009
929.34
943.05
900.64
911.00
0
-9.96(-1.08%)
Feb 18, 2009
944.54
950.39
910.52
920.96
0
-16.19(-1.73%)
Feb 17, 2009
961.33
973.70
929.26
937.15
0
-40.56(-4.15%)
Feb 16, 2009
969.48
993.68
956.32
977.71
0
+0.00(+0.00%)
Feb 13, 2009
969.48
993.68
956.32
977.71
0
+10.79(+1.12%)
Feb 12, 2009
947.05
969.88
931.86
966.92
0
+12.53(+1.31%)
Feb 11, 2009
958.62
974.85
939.36
954.39
0
-4.27(-0.45%)
Feb 10, 2009
981.78
994.56
946.86
958.66
0
-21.14(-2.16%)
Feb 09, 2009
978.70
993.66
965.70
979.80
0
-0.39(-0.04%)
Feb 06, 2009
962.08
999.27
949.43
980.20
0
+14.79(+1.53%)
Feb 05, 2009
944.92
974.42
928.10
965.40
0
+17.94(+1.89%)
Feb 04, 2009
947.01
967.59
930.96
947.47
0
-0.76(-0.08%)
Feb 03, 2009
946.58
962.90
924.78
948.23
0
+5.09(+0.54%)
Feb 02, 2009
944.73
956.43
923.86
943.14
0
-7.85(-0.83%)
Jan 30, 2009
963.73
974.86
937.87
950.99
0
-9.98(-1.04%)
Jan 29, 2009
971.25
982.86
952.21
960.97
0
-16.43(-1.68%)
Jan 28, 2009
973.15
994.97
957.38
977.40
0
+15.32(+1.59%)
Jan 27, 2009
952.75
973.28
939.34
962.08
0
+12.28(+1.29%)
Jan 26, 2009
936.18
970.09
926.72
949.81
0
+20.59(+2.22%)
Jan 23, 2009
901.47
940.79
890.38
929.22
0
+16.40(+1.80%)
Jan 22, 2009
918.53
934.05
892.07
912.82
0
-15.78(-1.70%)
Jan 21, 2009
900.91
934.39
888.54
928.60
0
+39.30(+4.42%)
Jan 20, 2009
924.94
934.98
884.53
889.30
0
-37.12(-4.01%)
Jan 19, 2009
935.54
947.16
906.87
926.42
0
+0.00(+0.00%)
Jan 16, 2009
935.54
947.16
906.87
926.42
0
+5.04(+0.55%)
Jan 15, 2009
923.41
936.60
888.67
921.38
0
-3.21(-0.35%)
Jan 14, 2009
937.34
944.94
910.54
924.59
0
-23.10(-2.44%)
Jan 13, 2009
931.44
958.57
921.19
947.69
0
+12.69(+1.36%)
Jan 12, 2009
955.39
966.66
922.61
935.00
0
-29.08(-3.02%)
Jan 09, 2009
982.47
990.11
952.40
964.08
0
-14.64(-1.50%)
Jan 08, 2009
956.01
982.94
943.20
978.72
0
+16.03(+1.67%)
Jan 07, 2009
976.38
988.28
950.33
962.68
0
-21.44(-2.18%)
Jan 06, 2009
982.92
1009
963.97
984.12
0
+19.14(+1.98%)
Jan 05, 2009
935.39
988.55
929.20
964.98
0
+30.58(+3.27%)
Jan 02, 2009
889.75
943.67
881.89
934.40
0
+50.48(+5.71%)
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.