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
Technical & System Software Sector
(CIX:
MSECTOR822
)
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
1462
1462
1462
0
-15.11(-1.02%)
Dec 30, 2009
1462
1486
1465
1478
0
+1.32(+0.09%)
Dec 29, 2009
1469
1484
1466
1476
0
-1.73(-0.12%)
Dec 28, 2009
1483
1496
1471
1478
0
-11.53(-0.77%)
Dec 24, 2009
1467
1493
1470
1489
0
+15.83(+1.07%)
Dec 23, 2009
1451
1478
1451
1474
0
+24.32(+1.68%)
Dec 22, 2009
1436
1460
1433
1449
0
+7.29(+0.51%)
Dec 21, 2009
1426
1452
1427
1442
0
+3.03(+0.21%)
Dec 18, 2009
1419
1443
1412
1439
0
+20.37(+1.44%)
Dec 17, 2009
1415
1432
1409
1419
0
-11.65(-0.81%)
Dec 16, 2009
1413
1444
1413
1430
0
+21.32(+1.51%)
Dec 15, 2009
1404
1428
1401
1409
0
-9.78(-0.69%)
Dec 14, 2009
1416
1426
1395
1419
0
+17.52(+1.25%)
Dec 11, 2009
1385
1422
1382
1401
0
+12.23(+0.88%)
Dec 10, 2009
1391
1416
1376
1389
0
-14.14(-1.01%)
Dec 09, 2009
1400
1417
1385
1403
0
-4.11(-0.29%)
Dec 08, 2009
1407
1422
1394
1407
0
-12.10(-0.85%)
Dec 07, 2009
1415
1436
1409
1419
0
-11.52(-0.81%)
Dec 04, 2009
1405
1445
1395
1431
0
+35.15(+2.52%)
Dec 03, 2009
1388
1415
1389
1396
0
-5.59(-0.40%)
Dec 02, 2009
1393
1415
1390
1401
0
-3.31(-0.24%)
Dec 01, 2009
1384
1416
1387
1405
0
+26.42(+1.92%)
Nov 30, 2009
1363
1386
1356
1378
0
+9.32(+0.68%)
Nov 27, 2009
1353
1387
1349
1369
0
-42.60(-3.02%)
Nov 25, 2009
1411
1411
1411
0
+24.05(+1.73%)
Nov 24, 2009
1392
1410
1379
1387
0
-12.30(-0.88%)
Nov 23, 2009
1388
1422
1388
1400
0
+19.89(+1.44%)
Nov 20, 2009
1379
1396
1365
1380
0
-4.72(-0.34%)
Nov 19, 2009
1395
1409
1372
1385
0
-27.70(-1.96%)
Nov 18, 2009
1416
1430
1396
1412
0
-23.28(-1.62%)
Nov 17, 2009
1406
1441
1406
1436
0
+8.53(+0.60%)
Nov 16, 2009
1395
1434
1396
1427
0
+29.29(+2.10%)
Nov 13, 2009
1375
1405
1373
1398
0
+33.24(+2.44%)
Nov 12, 2009
1381
1405
1360
1364
0
-24.33(-1.75%)
Nov 11, 2009
1387
1410
1378
1389
0
+14.64(+1.07%)
Nov 10, 2009
1359
1383
1360
1374
0
-4.77(-0.35%)
Nov 09, 2009
1350
1385
1352
1379
0
+33.31(+2.48%)
Nov 06, 2009
1338
1361
1332
1346
0
-5.07(-0.38%)
Nov 05, 2009
1325
1359
1323
1351
0
+19.95(+1.50%)
Nov 04, 2009
1324
1352
1319
1331
0
+17.69(+1.35%)
Nov 03, 2009
1282
1317
1281
1313
0
+11.78(+0.91%)
Nov 02, 2009
1294
1323
1281
1301
0
+4.75(+0.37%)
Oct 30, 2009
1319
1336
1283
1296
0
-47.06(-3.50%)
Oct 29, 2009
1320
1356
1313
1344
0
+25.13(+1.91%)
Oct 28, 2009
1353
1366
1316
1318
0
-37.48(-2.76%)
Oct 27, 2009
1383
1398
1350
1356
0
-32.06(-2.31%)
Oct 26, 2009
1393
1428
1380
1388
0
-11.92(-0.85%)
Oct 23, 2009
1394
1419
1390
1400
0
-2.57(-0.18%)
Oct 22, 2009
1382
1413
1367
1402
0
+5.53(+0.40%)
Oct 21, 2009
1381
1418
1382
1397
0
+4.50(+0.32%)
Oct 20, 2009
1380
1402
1375
1392
0
-6.97(-0.50%)
Oct 19, 2009
1390
1409
1382
1399
0
+8.99(+0.65%)
Oct 16, 2009
1391
1406
1373
1390
0
-19.83(-1.41%)
Oct 15, 2009
1391
1415
1386
1410
0
+0.36(+0.03%)
Oct 14, 2009
1389
1416
1392
1410
0
+29.27(+2.12%)
Oct 13, 2009
1378
1391
1367
1381
0
+2.93(+0.21%)
Oct 12, 2009
1395
1403
1360
1378
0
+8.58(+0.63%)
Oct 09, 2009
1353
1377
1344
1369
0
-10.62(-0.77%)
Oct 08, 2009
1361
1387
1352
1380
0
+21.85(+1.61%)
Oct 07, 2009
1346
1365
1338
1358
0
-5.32(-0.39%)
Oct 06, 2009
1350
1368
1337
1363
0
+22.94(+1.71%)
Oct 05, 2009
1315
1346
1311
1340
0
+32.86(+2.51%)
Oct 02, 2009
1286
1322
1275
1307
0
+10.95(+0.84%)
Oct 01, 2009
1339
1347
1291
1296
0
-46.75(-3.48%)
Sep 30, 2009
1343
1363
1313
1343
0
+4.03(+0.30%)
Sep 29, 2009
1339
1350
1324
1339
0
+0.43(+0.03%)
Sep 28, 2009
1313
1347
1304
1339
0
+34.88(+2.68%)
Sep 25, 2009
1311
1324
1292
1304
0
-19.61(-1.48%)
Sep 24, 2009
1339
1355
1314
1323
0
-20.62(-1.53%)
Sep 23, 2009
1361
1369
1342
1344
0
-20.08(-1.47%)
Sep 22, 2009
1361
1379
1351
1364
0
+11.95(+0.88%)
Sep 21, 2009
1337
1361
1323
1352
0
-0.17(-0.01%)
Sep 18, 2009
1357
1368
1342
1352
0
-3.09(-0.23%)
Sep 17, 2009
1352
1371
1340
1355
0
+8.14(+0.60%)
Sep 16, 2009
1332
1357
1320
1347
0
+25.87(+1.96%)
Sep 15, 2009
1316
1331
1305
1321
0
+7.30(+0.56%)
Sep 14, 2009
1301
1321
1291
1314
0
+2.18(+0.17%)
Sep 11, 2009
1309
1324
1296
1312
0
+4.78(+0.37%)
Sep 10, 2009
1284
1312
1275
1307
0
+18.68(+1.45%)
Sep 09, 2009
1270
1294
1259
1289
0
+21.63(+1.71%)
Sep 08, 2009
1257
1275
1246
1267
0
+22.79(+1.83%)
Sep 04, 2009
1244
1244
1244
0
+26.15(+2.15%)
Sep 03, 2009
1210
1226
1198
1218
0
+20.07(+1.68%)
Sep 02, 2009
1197
1212
1186
1198
0
+6.16(+0.52%)
Sep 01, 2009
1214
1239
1186
1192
0
-23.71(-1.95%)
Aug 31, 2009
1224
1233
1198
1215
0
-24.54(-1.98%)
Aug 28, 2009
1245
1264
1218
1240
0
-1.43(-0.12%)
Aug 27, 2009
1230
1247
1212
1241
0
+22.04(+1.81%)
Aug 26, 2009
1214
1239
1203
1219
0
+19.23(+1.60%)
Aug 25, 2009
1193
1210
1186
1200
0
+12.99(+1.09%)
Aug 24, 2009
1194
1207
1180
1187
0
+0.50(+0.04%)
Aug 21, 2009
1169
1194
1162
1187
0
+26.57(+2.29%)
Aug 20, 2009
1152
1165
1137
1160
0
+9.36(+0.81%)
Aug 19, 2009
1132
1156
1124
1151
0
+3.19(+0.28%)
Aug 18, 2009
1141
1156
1131
1148
0
+5.87(+0.51%)
Aug 17, 2009
1153
1164
1131
1142
0
-38.08(-3.23%)
Aug 14, 2009
1193
1199
1166
1180
0
-13.84(-1.16%)
Aug 13, 2009
1198
1208
1172
1194
0
+4.03(+0.34%)
Aug 12, 2009
1173
1203
1167
1190
0
+18.72(+1.60%)
Aug 11, 2009
1176
1188
1164
1171
0
-14.68(-1.24%)
Aug 10, 2009
1188
1207
1171
1186
0
-13.38(-1.12%)
Aug 07, 2009
1189
1208
1177
1199
0
+16.37(+1.38%)
Aug 06, 2009
1183
1202
1164
1183
0
-3.42(-0.29%)
Aug 05, 2009
1200
1206
1172
1186
0
-12.54(-1.05%)
Aug 04, 2009
1178
1208
1177
1198
0
+10.31(+0.87%)
Aug 03, 2009
1178
1195
1163
1188
0
+23.83(+2.05%)
Jul 31, 2009
1163
1185
1157
1164
0
+5.00(+0.43%)
Jul 30, 2009
1159
1181
1148
1159
0
+13.11(+1.14%)
Jul 29, 2009
1152
1159
1132
1146
0
-14.92(-1.28%)
Jul 28, 2009
1159
1171
1147
1161
0
-1.40(-0.12%)
Jul 27, 2009
1169
1176
1148
1163
0
-7.60(-0.65%)
Jul 24, 2009
1153
1178
1141
1170
0
+9.57(+0.82%)
Jul 23, 2009
1140
1179
1126
1161
0
+41.65(+3.72%)
Jul 22, 2009
1102
1135
1092
1119
0
+2.90(+0.26%)
Jul 21, 2009
1104
1121
1091
1116
0
+75.57(+7.26%)
Jun 26, 2009
1038
1055
1028
1040
0
+7.28(+0.70%)
Jun 25, 2009
1025
1036
1008
1033
0
+9.58(+0.94%)
Jun 24, 2009
1011
1040
1006
1024
0
+19.93(+1.99%)
Jun 23, 2009
1011
1020
989.03
1004
0
-0.56(-0.06%)
Jun 22, 2009
1036
1042
1002
1004
0
-42.54(-4.06%)
Jun 19, 2009
1054
1071
1040
1047
0
+6.61(+0.64%)
Jun 18, 2009
1044
1051
1028
1040
0
-1.30(-0.12%)
Jun 17, 2009
1032
1055
1019
1041
0
+13.12(+1.28%)
Jun 16, 2009
1059
1069
1026
1028
0
-24.14(-2.29%)
Jun 15, 2009
1074
1081
1038
1052
0
-37.85(-3.47%)
Jun 12, 2009
1087
1099
1068
1090
0
-5.15(-0.47%)
Jun 11, 2009
1087
1111
1081
1095
0
-0.14(-0.01%)
Jun 10, 2009
1109
1116
1076
1096
0
-8.38(-0.76%)
Jun 09, 2009
1089
1113
1078
1104
0
+26.99(+2.51%)
Jun 08, 2009
1071
1089
1061
1077
0
-7.75(-0.71%)
Jun 05, 2009
1092
1102
1071
1085
0
+3.91(+0.36%)
Jun 04, 2009
1063
1088
1047
1081
0
+21.87(+2.07%)
Jun 03, 2009
1064
1072
1041
1059
0
-26.77(-2.47%)
Jun 02, 2009
1072
1097
1059
1086
0
+7.23(+0.67%)
Jun 01, 2009
1048
1088
1038
1079
0
+42.75(+4.13%)
May 29, 2009
1016
1043
1002
1036
0
+21.98(+2.17%)
May 28, 2009
1009
1026
984.72
1014
0
+13.93(+1.39%)
May 27, 2009
992.65
1028
985.61
999.85
0
+3.76(+0.38%)
May 26, 2009
962.79
1004
952.34
996.09
0
+27.22(+2.81%)
May 25, 2009
970.04
987.52
953.93
968.87
0
+0.00(+0.00%)
May 22, 2009
970.04
987.52
953.93
968.87
0
+15.11(+1.58%)
May 21, 2009
968.11
976.06
941.13
953.76
0
-28.30(-2.88%)
May 20, 2009
989.95
1016
972.65
982.07
0
-6.99(-0.71%)
May 19, 2009
980.08
1008
969.48
989.06
0
-12.77(-1.27%)
May 18, 2009
1003
1023
975.27
1002
0
+50.41(+5.30%)
May 15, 2009
949.18
970.25
938.14
951.42
0
+8.33(+0.88%)
May 14, 2009
931.26
952.04
925.89
943.10
0
+21.32(+2.31%)
May 13, 2009
945.22
952.55
916.60
921.77
0
-39.01(-4.06%)
May 12, 2009
982.03
986.03
947.24
960.78
0
+0.37(+0.04%)
May 11, 2009
942.98
972.89
929.53
960.42
0
+2.82(+0.29%)
May 08, 2009
963.98
978.69
938.87
957.60
0
+4.77(+0.50%)
May 07, 2009
989.52
992.59
942.59
952.82
0
-22.88(-2.34%)
May 06, 2009
994.38
997.35
951.09
975.70
0
-10.53(-1.07%)
May 05, 2009
974.07
999.42
959.34
986.23
0
+5.98(+0.61%)
May 04, 2009
965.90
987.01
949.29
980.25
0
+41.26(+4.39%)
May 01, 2009
942.50
955.56
922.75
938.99
0
-3.67(-0.39%)
Apr 30, 2009
933.74
962.70
924.51
942.66
0
+15.14(+1.63%)
Apr 29, 2009
912.17
942.38
901.67
927.52
0
+26.82(+2.98%)
Apr 28, 2009
888.06
915.05
881.19
900.69
0
+0.70(+0.08%)
Apr 27, 2009
897.27
914.46
881.44
900.00
0
-7.92(-0.87%)
Apr 24, 2009
897.55
920.80
886.27
907.92
0
+14.73(+1.65%)
Apr 23, 2009
911.86
920.93
878.21
893.19
0
-48.60(-5.16%)
Apr 22, 2009
910.24
962.75
903.36
941.79
0
+31.12(+3.42%)
Apr 21, 2009
892.01
916.50
884.41
910.67
0
+13.13(+1.46%)
Apr 20, 2009
911.51
917.78
888.66
897.54
0
-32.71(-3.52%)
Apr 17, 2009
926.70
937.82
908.35
930.25
0
+9.26(+1.01%)
Apr 16, 2009
914.19
927.97
893.23
920.99
0
+20.33(+2.26%)
Apr 15, 2009
904.77
930.60
878.69
900.66
0
-25.67(-2.77%)
Apr 14, 2009
934.89
947.57
916.63
926.33
0
-24.23(-2.55%)
Apr 13, 2009
936.66
958.93
920.25
950.56
0
+3.54(+0.37%)
Apr 10, 2009
937.91
954.68
925.65
947.02
0
+0.00(+0.00%)
Apr 09, 2009
937.91
954.68
925.65
947.02
0
+24.11(+2.61%)
Apr 08, 2009
894.65
928.67
887.51
922.91
0
+37.77(+4.27%)
Apr 07, 2009
884.65
896.88
868.78
885.14
0
-13.29(-1.48%)
Apr 06, 2009
904.15
909.83
879.83
898.43
0
-15.94(-1.74%)
Apr 03, 2009
896.87
916.47
876.78
914.37
0
+18.73(+2.09%)
Apr 02, 2009
874.42
924.63
867.73
895.64
0
+43.81(+5.14%)
Apr 01, 2009
829.43
860.03
814.57
851.83
0
+26.75(+3.24%)
Mar 31, 2009
816.89
848.62
810.95
825.08
0
+20.11(+2.50%)
Mar 30, 2009
807.07
815.97
786.14
804.97
0
-16.67(-2.03%)
Mar 27, 2009
839.17
845.06
814.68
821.64
0
-42.05(-4.87%)
Mar 26, 2009
832.89
866.81
823.29
863.69
0
+42.47(+5.17%)
Mar 25, 2009
819.84
838.87
797.07
821.23
0
+6.63(+0.81%)
Mar 24, 2009
829.14
835.28
804.32
814.59
0
-25.17(-3.00%)
Mar 23, 2009
813.70
841.76
798.54
839.77
0
+60.54(+7.77%)
Mar 20, 2009
819.50
825.44
774.51
779.22
0
-35.71(-4.38%)
Mar 19, 2009
823.83
835.05
805.10
814.94
0
-1.01(-0.12%)
Mar 18, 2009
773.84
826.13
768.51
815.95
0
+36.01(+4.62%)
Mar 17, 2009
759.35
782.00
748.84
779.94
0
+20.56(+2.71%)
Mar 16, 2009
770.29
781.06
755.24
759.38
0
-6.32(-0.83%)
Mar 13, 2009
769.84
777.76
750.76
765.70
0
-0.81(-0.11%)
Mar 12, 2009
744.14
772.96
733.91
766.51
0
+21.50(+2.89%)
Mar 11, 2009
742.24
762.53
729.12
745.01
0
+6.04(+0.82%)
Mar 10, 2009
699.13
741.71
688.16
738.97
0
+54.93(+8.03%)
Mar 09, 2009
690.17
703.42
673.52
684.04
0
-9.43(-1.36%)
Mar 06, 2009
699.09
707.85
677.94
693.47
0
+0.24(+0.03%)
Mar 05, 2009
711.80
719.09
686.68
693.24
0
-29.71(-4.11%)
Mar 04, 2009
713.40
738.19
708.24
722.95
0
+17.38(+2.46%)
Mar 03, 2009
705.47
724.96
694.96
705.57
0
+3.64(+0.52%)
Mar 02, 2009
714.56
732.46
693.96
701.93
0
-29.49(-4.03%)
Feb 27, 2009
736.94
755.38
721.38
731.42
0
-12.08(-1.62%)
Feb 26, 2009
766.06
776.84
736.42
743.50
0
-18.69(-2.45%)
Feb 25, 2009
767.52
778.27
747.28
762.19
0
-10.42(-1.35%)
Feb 24, 2009
748.75
777.81
739.93
772.60
0
+32.23(+4.35%)
Feb 23, 2009
772.10
779.55
738.28
740.37
0
-24.65(-3.22%)
Feb 20, 2009
764.33
785.63
751.25
765.02
0
-9.78(-1.26%)
Feb 19, 2009
792.77
806.73
767.80
774.80
0
-7.35(-0.94%)
Feb 18, 2009
795.25
803.47
771.84
782.16
0
-14.09(-1.77%)
Feb 17, 2009
807.92
816.55
787.91
796.25
0
-40.08(-4.79%)
Feb 16, 2009
853.27
862.55
822.82
836.33
0
+0.00(+0.00%)
Feb 13, 2009
853.27
862.55
822.82
836.33
0
-15.44(-1.81%)
Feb 12, 2009
830.30
859.10
811.79
851.77
0
+3.29(+0.39%)
Feb 11, 2009
843.87
868.35
820.26
848.48
0
+13.33(+1.60%)
Feb 10, 2009
877.23
891.45
831.23
835.15
0
-52.74(-5.94%)
Feb 09, 2009
875.14
896.55
859.46
887.89
0
+6.69(+0.76%)
Feb 06, 2009
842.53
890.21
828.67
881.20
0
+45.76(+5.48%)
Feb 05, 2009
797.32
844.72
789.22
835.44
0
+19.47(+2.39%)
Feb 04, 2009
820.11
838.06
804.15
815.98
0
-5.40(-0.66%)
Feb 03, 2009
803.86
826.48
787.90
821.38
0
+20.97(+2.62%)
Feb 02, 2009
780.85
809.17
773.46
800.41
0
+9.96(+1.26%)
Jan 30, 2009
818.09
823.96
784.63
790.45
0
-25.02(-3.07%)
Jan 29, 2009
830.12
841.80
809.10
815.47
0
-22.93(-2.74%)
Jan 28, 2009
826.61
848.57
813.68
838.40
0
+27.53(+3.40%)
Jan 27, 2009
815.86
831.11
789.72
810.87
0
-1.01(-0.13%)
Jan 26, 2009
804.67
836.89
792.61
811.89
0
+14.37(+1.80%)
Jan 23, 2009
766.64
809.13
761.93
797.52
0
+12.88(+1.64%)
Jan 22, 2009
797.39
806.60
766.17
784.64
0
-28.27(-3.48%)
Jan 21, 2009
786.83
815.82
767.57
812.91
0
+34.03(+4.37%)
Jan 20, 2009
814.90
824.35
777.19
778.88
0
-43.69(-5.31%)
Jan 19, 2009
826.03
838.48
798.32
822.58
0
+0.00(+0.00%)
Jan 16, 2009
826.03
838.48
798.32
822.58
0
+10.52(+1.30%)
Jan 15, 2009
798.83
827.13
778.51
812.06
0
+5.98(+0.74%)
Jan 14, 2009
830.39
834.65
795.84
806.08
0
-30.76(-3.68%)
Jan 13, 2009
843.38
862.32
820.16
836.84
0
+8.87(+1.07%)
Jan 12, 2009
838.80
857.72
814.22
827.97
0
-18.53(-2.19%)
Jan 09, 2009
878.76
884.07
832.31
846.50
0
-21.49(-2.48%)
Jan 08, 2009
861.66
889.74
846.50
867.99
0
-2.98(-0.34%)
Jan 07, 2009
850.94
899.04
836.99
870.97
0
-5.23(-0.60%)
Jan 06, 2009
862.18
893.42
850.54
876.19
0
+18.23(+2.12%)
Jan 05, 2009
841.30
866.39
828.44
857.97
0
+7.87(+0.93%)
Jan 02, 2009
828.94
855.53
812.68
850.10
0
+16.03(+1.92%)
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.