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
Personal Computers Sector
(CIX:
MSECTOR811
)
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
1480
1480
1480
0
-11.41(-0.77%)
Dec 30, 2009
1467
1493
1463
1491
0
+21.69(+1.48%)
Dec 29, 2009
1495
1496
1466
1469
0
-19.35(-1.30%)
Dec 28, 2009
1492
1506
1474
1489
0
+11.09(+0.75%)
Dec 24, 2009
1437
1480
1436
1478
0
+48.27(+3.38%)
Dec 23, 2009
1420
1433
1417
1429
0
+14.15(+1.00%)
Dec 22, 2009
1411
1421
1404
1415
0
+12.57(+0.90%)
Dec 21, 2009
1386
1413
1383
1403
0
+22.42(+1.62%)
Dec 18, 2009
1368
1383
1360
1380
0
+20.23(+1.49%)
Dec 17, 2009
1373
1381
1352
1360
0
-18.65(-1.35%)
Dec 16, 2009
1377
1389
1373
1379
0
+7.70(+0.56%)
Dec 15, 2009
1377
1394
1360
1371
0
-12.98(-0.94%)
Dec 14, 2009
1373
1388
1356
1384
0
+14.89(+1.09%)
Dec 11, 2009
1392
1393
1361
1369
0
-12.46(-0.90%)
Dec 10, 2009
1400
1404
1378
1382
0
-6.65(-0.48%)
Dec 09, 2009
1346
1391
1337
1388
0
+52.59(+3.94%)
Dec 08, 2009
1338
1356
1328
1336
0
-0.74(-0.06%)
Dec 07, 2009
1366
1369
1334
1336
0
-28.92(-2.12%)
Dec 04, 2009
1406
1409
1345
1365
0
-19.02(-1.37%)
Dec 03, 2009
1394
1405
1383
1384
0
-1.15(-0.08%)
Dec 02, 2009
1405
1422
1382
1385
0
-6.92(-0.50%)
Dec 01, 2009
1428
1433
1390
1392
0
-20.94(-1.48%)
Nov 30, 2009
1421
1426
1404
1413
0
-4.48(-0.32%)
Nov 27, 2009
1408
1434
1402
1418
0
-25.04(-1.74%)
Nov 25, 2009
1443
1443
1443
0
-0.86(-0.06%)
Nov 24, 2009
1453
1459
1434
1444
0
-15.33(-1.05%)
Nov 23, 2009
1438
1461
1436
1459
0
+42.61(+3.01%)
Nov 20, 2009
1416
1425
1402
1416
0
-24.36(-1.69%)
Nov 19, 2009
1467
1468
1433
1441
0
-36.18(-2.45%)
Nov 18, 2009
1480
1484
1461
1477
0
-5.23(-0.35%)
Nov 17, 2009
1476
1485
1466
1482
0
+2.78(+0.19%)
Nov 16, 2009
1469
1489
1465
1479
0
+20.13(+1.38%)
Nov 13, 2009
1451
1465
1442
1459
0
+15.22(+1.05%)
Nov 12, 2009
1452
1465
1440
1444
0
-10.04(-0.69%)
Nov 11, 2009
1462
1466
1443
1454
0
+5.12(+0.35%)
Nov 10, 2009
1438
1464
1436
1449
0
+7.35(+0.51%)
Nov 09, 2009
1408
1445
1402
1442
0
+52.03(+3.74%)
Nov 06, 2009
1377
1396
1375
1390
0
+0.99(+0.07%)
Nov 05, 2009
1376
1395
1370
1389
0
+24.63(+1.81%)
Nov 04, 2009
1365
1386
1360
1364
0
+11.92(+0.88%)
Nov 03, 2009
1342
1357
1329
1352
0
-0.99(-0.07%)
Nov 02, 2009
1356
1378
1327
1353
0
+4.37(+0.32%)
Oct 30, 2009
1402
1407
1333
1349
0
-55.87(-3.98%)
Oct 29, 2009
1392
1408
1374
1404
0
+29.36(+2.14%)
Oct 28, 2009
1415
1418
1366
1375
0
-40.25(-2.84%)
Oct 27, 2009
1443
1451
1406
1415
0
-32.99(-2.28%)
Oct 26, 2009
1456
1479
1431
1448
0
-10.95(-0.75%)
Oct 23, 2009
1462
1480
1454
1459
0
-7.88(-0.54%)
Oct 22, 2009
1460
1484
1445
1467
0
+5.76(+0.39%)
Oct 21, 2009
1430
1491
1427
1461
0
+34.56(+2.42%)
Oct 20, 2009
1424
1447
1409
1427
0
+53.98(+3.93%)
Oct 19, 2009
1362
1376
1345
1373
0
+11.70(+0.86%)
Oct 16, 2009
1370
1377
1357
1361
0
-17.61(-1.28%)
Oct 15, 2009
1376
1384
1370
1379
0
-7.57(-0.55%)
Oct 14, 2009
1394
1395
1378
1386
0
+12.12(+0.88%)
Oct 13, 2009
1380
1384
1371
1374
0
-6.48(-0.47%)
Oct 12, 2009
1385
1393
1372
1381
0
-3.17(-0.23%)
Oct 09, 2009
1374
1391
1371
1384
0
+7.22(+0.52%)
Oct 08, 2009
1381
1392
1368
1377
0
+0.70(+0.05%)
Oct 07, 2009
1374
1380
1366
1376
0
-0.52(-0.04%)
Oct 06, 2009
1360
1377
1355
1376
0
+28.95(+2.15%)
Oct 05, 2009
1348
1356
1335
1348
0
+8.36(+0.62%)
Oct 02, 2009
1317
1349
1314
1339
0
+23.04(+1.75%)
Oct 01, 2009
1345
1352
1315
1316
0
-29.71(-2.21%)
Sep 30, 2009
1351
1355
1326
1346
0
+1.08(+0.08%)
Sep 29, 2009
1359
1365
1338
1345
0
-10.87(-0.80%)
Sep 28, 2009
1339
1360
1336
1356
0
+27.89(+2.10%)
Sep 25, 2009
1328
1350
1321
1328
0
-14.31(-1.07%)
Sep 24, 2009
1367
1372
1334
1342
0
-13.37(-0.99%)
Sep 23, 2009
1353
1382
1349
1355
0
+9.01(+0.67%)
Sep 22, 2009
1351
1355
1334
1346
0
+0.16(+0.01%)
Sep 21, 2009
1344
1356
1325
1346
0
-13.23(-0.97%)
Sep 18, 2009
1369
1374
1357
1360
0
+0.18(+0.01%)
Sep 17, 2009
1345
1377
1343
1359
0
+15.28(+1.14%)
Sep 16, 2009
1318
1351
1317
1344
0
+45.30(+3.49%)
Sep 15, 2009
1291
1305
1287
1299
0
+11.55(+0.90%)
Sep 14, 2009
1270
1290
1264
1287
0
+7.14(+0.56%)
Sep 11, 2009
1284
1288
1270
1280
0
-1.75(-0.14%)
Sep 10, 2009
1269
1287
1261
1282
0
+17.20(+1.36%)
Sep 09, 2009
1275
1288
1252
1265
0
-12.68(-0.99%)
Sep 08, 2009
1275
1279
1267
1277
0
+19.87(+1.58%)
Sep 04, 2009
1257
1257
1257
0
+29.07(+2.37%)
Sep 03, 2009
1230
1238
1217
1228
0
+7.47(+0.61%)
Sep 02, 2009
1215
1239
1211
1221
0
+1.51(+0.12%)
Sep 01, 2009
1243
1258
1215
1219
0
-25.91(-2.08%)
Aug 31, 2009
1244
1250
1229
1245
0
-12.66(-1.01%)
Aug 28, 2009
1280
1291
1245
1258
0
+7.53(+0.60%)
Aug 27, 2009
1234
1253
1206
1250
0
+25.58(+2.09%)
Aug 26, 2009
1233
1239
1218
1225
0
-10.30(-0.83%)
Aug 25, 2009
1241
1250
1232
1235
0
-1.07(-0.09%)
Aug 24, 2009
1243
1253
1230
1236
0
+2.43(+0.20%)
Aug 21, 2009
1227
1239
1218
1234
0
+16.68(+1.37%)
Aug 20, 2009
1208
1220
1203
1217
0
+11.81(+0.98%)
Aug 19, 2009
1188
1211
1184
1205
0
+3.59(+0.30%)
Aug 18, 2009
1181
1205
1179
1202
0
+34.06(+2.92%)
Aug 17, 2009
1191
1193
1164
1168
0
-48.10(-3.96%)
Aug 14, 2009
1223
1226
1204
1216
0
-10.66(-0.87%)
Aug 13, 2009
1209
1228
1206
1226
0
+25.55(+2.13%)
Aug 12, 2009
1180
1212
1178
1201
0
+20.15(+1.71%)
Aug 11, 2009
1189
1194
1172
1181
0
-14.12(-1.18%)
Aug 10, 2009
1198
1209
1184
1195
0
-0.58(-0.05%)
Aug 07, 2009
1198
1205
1190
1195
0
+10.24(+0.86%)
Aug 06, 2009
1202
1210
1179
1185
0
-14.02(-1.17%)
Aug 05, 2009
1204
1217
1190
1199
0
-3.64(-0.30%)
Aug 04, 2009
1197
1205
1191
1203
0
-4.50(-0.37%)
Aug 03, 2009
1199
1210
1195
1207
0
+21.49(+1.81%)
Jul 31, 2009
1186
1199
1180
1186
0
+1.40(+0.12%)
Jul 30, 2009
1183
1202
1175
1184
0
+15.36(+1.31%)
Jul 29, 2009
1165
1176
1155
1169
0
-3.11(-0.27%)
Jul 28, 2009
1161
1176
1153
1172
0
+2.71(+0.23%)
Jul 27, 2009
1171
1175
1148
1169
0
+4.02(+0.34%)
Jul 24, 2009
1144
1166
1140
1165
0
+13.86(+1.20%)
Jul 23, 2009
1142
1161
1133
1152
0
+8.62(+0.75%)
Jul 22, 2009
1150
1157
1135
1143
0
+30.96(+2.78%)
Jul 21, 2009
1119
1125
1096
1112
0
+49.14(+4.62%)
Jun 26, 2009
1045
1073
1042
1063
0
+18.15(+1.74%)
Jun 25, 2009
1040
1048
1008
1045
0
+27.11(+2.66%)
Jun 24, 2009
1012
1027
1006
1018
0
+17.79(+1.78%)
Jun 23, 2009
1014
1020
989.27
999.80
0
-19.77(-1.94%)
Jun 22, 2009
1043
1053
1013
1020
0
-17.95(-1.73%)
Jun 19, 2009
1021
1040
1014
1038
0
+31.74(+3.16%)
Jun 18, 2009
1010
1023
1004
1006
0
-0.74(-0.07%)
Jun 17, 2009
1013
1020
996.07
1007
0
-5.45(-0.54%)
Jun 16, 2009
1016
1031
1010
1012
0
+0.46(+0.05%)
Jun 15, 2009
1018
1025
1002
1012
0
-12.70(-1.24%)
Jun 12, 2009
1032
1038
1013
1024
0
-15.43(-1.48%)
Jun 11, 2009
1032
1050
1025
1040
0
+3.92(+0.38%)
Jun 10, 2009
1047
1050
1018
1036
0
-11.15(-1.07%)
Jun 09, 2009
1051
1061
1030
1047
0
-2.10(-0.20%)
Jun 08, 2009
1029
1053
1015
1049
0
-3.11(-0.30%)
Jun 05, 2009
1060
1067
1041
1052
0
+4.79(+0.46%)
Jun 04, 2009
1018
1052
1017
1047
0
+24.42(+2.39%)
Jun 03, 2009
1024
1030
1009
1023
0
+4.17(+0.41%)
Jun 02, 2009
1018
1036
1010
1019
0
-2.11(-0.21%)
Jun 01, 2009
996.70
1026
993.41
1021
0
+30.12(+3.04%)
May 29, 2009
991.79
996.54
974.94
990.69
0
+6.38(+0.65%)
May 28, 2009
970.38
987.59
960.99
984.31
0
+17.94(+1.86%)
May 27, 2009
960.09
982.90
952.00
966.37
0
+12.93(+1.36%)
May 26, 2009
910.40
954.67
907.85
953.45
0
+55.16(+6.14%)
May 25, 2009
907.46
911.60
891.02
898.29
0
+0.00(+0.00%)
May 22, 2009
907.46
911.60
891.02
898.29
0
-10.14(-1.12%)
May 21, 2009
915.24
926.65
897.08
908.43
0
-15.23(-1.65%)
May 20, 2009
938.33
949.77
919.32
923.65
0
-15.63(-1.66%)
May 19, 2009
932.29
953.37
923.62
939.28
0
+7.96(+0.86%)
May 18, 2009
910.52
931.72
895.78
931.32
0
+30.68(+3.41%)
May 15, 2009
898.08
916.30
892.96
900.64
0
-2.25(-0.25%)
May 14, 2009
883.35
910.59
881.26
902.88
0
+21.14(+2.40%)
May 13, 2009
906.53
914.53
880.03
881.75
0
-33.90(-3.70%)
May 12, 2009
945.50
950.26
903.22
915.65
0
-29.04(-3.07%)
May 11, 2009
924.77
955.37
923.03
944.68
0
+5.47(+0.58%)
May 08, 2009
942.21
956.08
915.25
939.21
0
-2.27(-0.24%)
May 07, 2009
972.63
974.18
929.82
941.48
0
-32.48(-3.33%)
May 06, 2009
979.54
982.01
953.27
973.96
0
-1.11(-0.11%)
May 05, 2009
972.41
982.02
962.78
975.07
0
-1.37(-0.14%)
May 04, 2009
952.08
978.21
944.62
976.44
0
+35.29(+3.75%)
May 01, 2009
928.90
946.85
926.50
941.15
0
+12.03(+1.30%)
Apr 30, 2009
930.26
941.95
920.04
929.12
0
+9.68(+1.05%)
Apr 29, 2009
914.57
933.47
906.53
919.44
0
+12.67(+1.40%)
Apr 28, 2009
905.47
923.33
901.20
906.76
0
-7.98(-0.87%)
Apr 27, 2009
900.28
919.50
898.82
914.74
0
+5.42(+0.60%)
Apr 24, 2009
910.51
917.66
896.47
909.32
0
-4.57(-0.50%)
Apr 23, 2009
920.36
925.81
896.88
913.89
0
+24.32(+2.73%)
Apr 22, 2009
893.49
916.72
883.72
889.57
0
-0.30(-0.03%)
Apr 21, 2009
868.26
895.08
866.09
889.86
0
+10.95(+1.25%)
Apr 20, 2009
893.09
901.48
870.34
878.91
0
-27.50(-3.03%)
Apr 17, 2009
890.60
912.08
879.91
906.41
0
+14.31(+1.60%)
Apr 16, 2009
870.22
903.76
864.28
892.10
0
+32.84(+3.82%)
Apr 15, 2009
858.06
867.58
845.38
859.26
0
-7.79(-0.90%)
Apr 14, 2009
874.60
884.32
858.09
867.04
0
-11.37(-1.29%)
Apr 13, 2009
879.88
886.40
869.34
878.41
0
-0.24(-0.03%)
Apr 10, 2009
867.44
883.97
863.51
878.65
0
+0.00(+0.00%)
Apr 09, 2009
867.44
883.97
863.51
878.65
0
+27.59(+3.24%)
Apr 08, 2009
841.94
856.10
836.15
851.07
0
+12.86(+1.53%)
Apr 07, 2009
851.39
852.56
831.89
838.21
0
-28.03(-3.24%)
Apr 06, 2009
842.84
868.14
828.79
866.24
0
+15.22(+1.79%)
Apr 03, 2009
830.91
852.92
825.01
851.02
0
+31.34(+3.82%)
Apr 02, 2009
806.61
837.73
800.08
819.67
0
+24.22(+3.04%)
Apr 01, 2009
764.59
799.29
761.89
795.46
0
+22.45(+2.90%)
Mar 31, 2009
776.04
791.26
770.53
773.00
0
+3.82(+0.50%)
Mar 30, 2009
773.39
776.60
753.64
769.19
0
-20.78(-2.63%)
Mar 27, 2009
800.81
803.87
785.62
789.97
0
-23.68(-2.91%)
Mar 26, 2009
800.96
815.65
794.89
813.65
0
+23.36(+2.96%)
Mar 25, 2009
801.65
811.52
770.15
790.30
0
-3.32(-0.42%)
Mar 24, 2009
790.92
817.61
784.44
793.62
0
-7.18(-0.90%)
Mar 23, 2009
778.46
804.01
757.72
800.80
0
+44.57(+5.89%)
Mar 20, 2009
762.10
773.41
747.66
756.22
0
-2.14(-0.28%)
Mar 19, 2009
757.34
769.57
744.43
758.37
0
+5.84(+0.78%)
Mar 18, 2009
738.38
767.50
736.07
752.52
0
+14.98(+2.03%)
Mar 17, 2009
706.58
737.99
703.63
737.54
0
+32.01(+4.54%)
Mar 16, 2009
720.67
726.83
697.02
705.54
0
-9.97(-1.39%)
Mar 13, 2009
719.72
728.66
706.39
715.51
0
-2.99(-0.42%)
Mar 12, 2009
690.41
720.39
682.83
718.50
0
+28.89(+4.19%)
Mar 11, 2009
669.20
700.27
667.40
689.60
0
+27.97(+4.23%)
Mar 10, 2009
631.62
665.01
627.73
661.64
0
+43.95(+7.12%)
Mar 09, 2009
628.15
653.89
613.71
617.68
0
-17.82(-2.80%)
Mar 06, 2009
655.38
657.92
614.11
635.50
0
-22.22(-3.38%)
Mar 05, 2009
672.01
683.90
655.25
657.72
0
-21.09(-3.11%)
Mar 04, 2009
676.72
693.59
665.98
678.82
0
+13.12(+1.97%)
Mar 03, 2009
663.09
681.34
653.12
665.70
0
+11.22(+1.71%)
Mar 02, 2009
658.90
681.36
651.51
654.48
0
-8.55(-1.29%)
Feb 27, 2009
650.93
678.29
647.82
663.02
0
+4.70(+0.71%)
Feb 26, 2009
679.65
685.60
656.17
658.32
0
-13.72(-2.04%)
Feb 25, 2009
663.43
684.56
654.58
672.04
0
+6.50(+0.98%)
Feb 24, 2009
645.68
670.84
641.20
665.54
0
+23.75(+3.70%)
Feb 23, 2009
678.45
680.89
638.56
641.79
0
-31.43(-4.67%)
Feb 20, 2009
656.43
681.31
652.00
673.22
0
+7.46(+1.12%)
Feb 19, 2009
688.26
694.42
661.62
665.76
0
-29.97(-4.31%)
Feb 18, 2009
704.21
709.44
684.63
695.74
0
-4.57(-0.65%)
Feb 17, 2009
712.45
718.61
696.12
700.30
0
-31.80(-4.34%)
Feb 16, 2009
732.50
740.66
724.94
732.10
0
+0.00(+0.00%)
Feb 13, 2009
732.50
740.66
724.94
732.10
0
-1.60(-0.22%)
Feb 12, 2009
713.68
737.43
705.79
733.70
0
+17.78(+2.48%)
Feb 11, 2009
716.46
729.23
705.80
715.92
0
-7.79(-1.08%)
Feb 10, 2009
750.89
760.65
718.26
723.72
0
-35.03(-4.62%)
Feb 09, 2009
741.12
763.37
734.62
758.75
0
+19.07(+2.58%)
Feb 06, 2009
723.01
745.59
720.50
739.68
0
+20.46(+2.85%)
Feb 05, 2009
694.42
726.02
691.24
719.22
0
+12.97(+1.84%)
Feb 04, 2009
704.63
727.34
700.99
706.25
0
+4.02(+0.57%)
Feb 03, 2009
689.47
705.38
677.45
702.23
0
+15.24(+2.22%)
Feb 02, 2009
673.09
691.63
668.08
686.99
0
+5.67(+0.83%)
Jan 30, 2009
704.92
711.69
679.78
681.32
0
-23.74(-3.37%)
Jan 29, 2009
713.97
723.05
701.29
705.06
0
-19.51(-2.69%)
Jan 28, 2009
704.27
731.03
697.97
724.57
0
+32.46(+4.69%)
Jan 27, 2009
692.01
701.10
684.30
692.11
0
+3.27(+0.47%)
Jan 26, 2009
681.44
700.26
675.90
688.84
0
+10.09(+1.49%)
Jan 23, 2009
663.18
692.55
659.90
678.75
0
+1.87(+0.28%)
Jan 22, 2009
671.62
688.86
654.91
676.89
0
+30.45(+4.71%)
Jan 21, 2009
623.00
648.54
617.86
646.44
0
+32.92(+5.37%)
Jan 20, 2009
641.03
645.18
612.47
613.52
0
-30.87(-4.79%)
Jan 19, 2009
662.53
664.23
625.60
644.40
0
+0.00(+0.00%)
Jan 16, 2009
662.53
664.23
625.60
644.40
0
-9.25(-1.42%)
Jan 15, 2009
632.11
661.92
626.20
653.65
0
-7.05(-1.07%)
Jan 14, 2009
670.32
678.06
656.13
660.70
0
-21.33(-3.13%)
Jan 13, 2009
681.85
696.43
669.76
682.03
0
-4.01(-0.58%)
Jan 12, 2009
701.04
705.77
676.29
686.04
0
-17.97(-2.55%)
Jan 09, 2009
720.74
725.07
693.57
704.01
0
-13.46(-1.88%)
Jan 08, 2009
699.19
720.34
694.51
717.47
0
+12.95(+1.84%)
Jan 07, 2009
705.20
717.49
695.41
704.53
0
-11.14(-1.56%)
Jan 06, 2009
730.33
744.88
706.25
715.66
0
-3.32(-0.46%)
Jan 05, 2009
713.15
732.57
706.45
718.99
0
+21.53(+3.09%)
Jan 02, 2009
661.96
699.42
656.87
697.45
0
+39.65(+6.03%)
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.