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
Medical Appliances & Equipment Sector
(CIX:
MSECTOR521
)
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
1290
1290
1290
0
-12.56(-0.96%)
Dec 30, 2009
1301
1312
1293
1303
0
-3.26(-0.25%)
Dec 29, 2009
1296
1314
1293
1306
0
+8.14(+0.63%)
Dec 28, 2009
1296
1304
1284
1298
0
+1.84(+0.14%)
Dec 24, 2009
1295
1304
1284
1296
0
+0.10(+0.01%)
Dec 23, 2009
1279
1300
1272
1296
0
+12.41(+0.97%)
Dec 22, 2009
1274
1290
1268
1283
0
+11.51(+0.90%)
Dec 21, 2009
1261
1286
1255
1272
0
+12.23(+0.97%)
Dec 18, 2009
1255
1268
1239
1260
0
+4.76(+0.38%)
Dec 17, 2009
1267
1275
1245
1255
0
-21.50(-1.68%)
Dec 16, 2009
1281
1293
1271
1276
0
-5.12(-0.40%)
Dec 15, 2009
1277
1293
1269
1282
0
-2.16(-0.17%)
Dec 14, 2009
1280
1294
1274
1284
0
+9.20(+0.72%)
Dec 11, 2009
1272
1286
1264
1275
0
+4.58(+0.36%)
Dec 10, 2009
1255
1279
1251
1270
0
+17.35(+1.39%)
Dec 09, 2009
1252
1259
1236
1253
0
-0.58(-0.05%)
Dec 08, 2009
1254
1265
1241
1253
0
-9.73(-0.77%)
Dec 07, 2009
1256
1279
1253
1263
0
+0.01(+0.00%)
Dec 04, 2009
1265
1279
1246
1263
0
+7.87(+0.63%)
Dec 03, 2009
1264
1279
1250
1255
0
-9.31(-0.74%)
Dec 02, 2009
1246
1275
1243
1264
0
+11.92(+0.95%)
Dec 01, 2009
1247
1262
1239
1252
0
+11.41(+0.92%)
Nov 30, 2009
1239
1250
1223
1241
0
-4.44(-0.36%)
Nov 27, 2009
1226
1256
1219
1245
0
-15.03(-1.19%)
Nov 25, 2009
1260
1260
1260
0
+10.42(+0.83%)
Nov 24, 2009
1238
1263
1207
1250
0
+34.36(+2.83%)
Nov 23, 2009
1201
1227
1199
1216
0
+18.39(+1.54%)
Nov 20, 2009
1193
1209
1185
1197
0
-5.13(-0.43%)
Nov 19, 2009
1207
1216
1189
1202
0
-12.83(-1.06%)
Nov 18, 2009
1216
1227
1203
1215
0
-3.37(-0.28%)
Nov 17, 2009
1200
1223
1197
1219
0
+3.73(+0.31%)
Nov 16, 2009
1199
1225
1197
1215
0
+18.71(+1.56%)
Nov 13, 2009
1195
1211
1184
1196
0
+2.91(+0.24%)
Nov 12, 2009
1201
1211
1186
1193
0
-10.25(-0.85%)
Nov 11, 2009
1200
1211
1188
1204
0
+9.26(+0.78%)
Nov 10, 2009
1185
1204
1179
1194
0
+6.88(+0.58%)
Nov 09, 2009
1169
1192
1160
1187
0
+29.50(+2.55%)
Nov 06, 2009
1160
1173
1148
1158
0
-6.74(-0.58%)
Nov 05, 2009
1146
1174
1141
1165
0
+33.17(+2.93%)
Nov 04, 2009
1125
1148
1118
1131
0
+8.29(+0.74%)
Nov 03, 2009
1121
1133
1108
1123
0
+0.05(+0.00%)
Nov 02, 2009
1118
1134
1107
1123
0
+11.34(+1.02%)
Oct 30, 2009
1128
1142
1107
1112
0
-19.78(-1.75%)
Oct 29, 2009
1127
1141
1112
1132
0
+10.04(+0.90%)
Oct 28, 2009
1141
1150
1119
1122
0
-22.46(-1.96%)
Oct 27, 2009
1144
1158
1132
1144
0
+2.04(+0.18%)
Oct 26, 2009
1144
1162
1131
1142
0
-3.52(-0.31%)
Oct 23, 2009
1149
1156
1138
1145
0
-12.87(-1.11%)
Oct 22, 2009
1137
1164
1125
1158
0
+24.99(+2.20%)
Oct 21, 2009
1132
1162
1122
1133
0
-3.32(-0.29%)
Oct 20, 2009
1132
1147
1127
1137
0
-25.97(-2.23%)
Oct 19, 2009
1149
1168
1143
1163
0
+13.24(+1.15%)
Oct 16, 2009
1142
1158
1133
1149
0
+2.83(+0.25%)
Oct 15, 2009
1138
1152
1131
1147
0
+5.48(+0.48%)
Oct 14, 2009
1139
1150
1127
1141
0
+4.82(+0.42%)
Oct 13, 2009
1137
1151
1126
1136
0
-4.59(-0.40%)
Oct 12, 2009
1146
1155
1134
1141
0
-5.52(-0.48%)
Oct 09, 2009
1132
1151
1125
1146
0
+14.39(+1.27%)
Oct 08, 2009
1133
1150
1122
1132
0
+3.10(+0.27%)
Oct 07, 2009
1119
1136
1109
1129
0
+4.95(+0.44%)
Oct 06, 2009
1124
1133
1096
1124
0
-16.44(-1.44%)
Oct 05, 2009
1134
1147
1121
1140
0
+6.19(+0.55%)
Oct 02, 2009
1129
1147
1124
1134
0
-8.38(-0.73%)
Oct 01, 2009
1159
1165
1135
1143
0
-18.76(-1.62%)
Sep 30, 2009
1170
1178
1143
1161
0
-6.17(-0.53%)
Sep 29, 2009
1172
1181
1160
1168
0
-9.58(-0.81%)
Sep 28, 2009
1155
1184
1152
1177
0
+24.37(+2.11%)
Sep 25, 2009
1144
1165
1135
1153
0
+6.07(+0.53%)
Sep 24, 2009
1156
1165
1136
1147
0
-9.36(-0.81%)
Sep 23, 2009
1164
1175
1150
1156
0
-6.50(-0.56%)
Sep 22, 2009
1168
1175
1150
1162
0
-2.09(-0.18%)
Sep 21, 2009
1151
1175
1146
1165
0
+8.49(+0.73%)
Sep 18, 2009
1158
1170
1147
1156
0
-3.60(-0.31%)
Sep 17, 2009
1158
1174
1146
1160
0
+1.07(+0.09%)
Sep 16, 2009
1160
1172
1142
1159
0
-0.68(-0.06%)
Sep 15, 2009
1164
1175
1146
1159
0
-6.08(-0.52%)
Sep 14, 2009
1147
1169
1138
1165
0
+11.88(+1.03%)
Sep 11, 2009
1166
1177
1145
1154
0
-13.07(-1.12%)
Sep 10, 2009
1158
1173
1143
1167
0
+7.99(+0.69%)
Sep 09, 2009
1133
1171
1134
1159
0
+23.41(+2.06%)
Sep 08, 2009
1141
1150
1124
1135
0
-3.49(-0.31%)
Sep 04, 2009
1139
1139
1139
0
+22.91(+2.05%)
Sep 03, 2009
1109
1122
1097
1116
0
+6.71(+0.61%)
Sep 02, 2009
1102
1120
1094
1109
0
+2.85(+0.26%)
Sep 01, 2009
1119
1137
1097
1106
0
-15.20(-1.36%)
Aug 31, 2009
1121
1135
1105
1121
0
-7.72(-0.68%)
Aug 28, 2009
1139
1146
1115
1129
0
-9.24(-0.81%)
Aug 27, 2009
1126
1144
1113
1138
0
+13.07(+1.16%)
Aug 26, 2009
1120
1140
1113
1125
0
+3.22(+0.29%)
Aug 25, 2009
1113
1134
1109
1122
0
+0.85(+0.08%)
Aug 24, 2009
1119
1132
1110
1121
0
+6.32(+0.57%)
Aug 21, 2009
1110
1129
1098
1115
0
+12.63(+1.15%)
Aug 20, 2009
1090
1108
1083
1102
0
+11.51(+1.06%)
Aug 19, 2009
1065
1096
1064
1091
0
+15.42(+1.43%)
Aug 18, 2009
1080
1088
1062
1075
0
-0.38(-0.04%)
Aug 17, 2009
1074
1088
1066
1076
0
-9.12(-0.84%)
Aug 14, 2009
1081
1097
1071
1085
0
-0.31(-0.03%)
Aug 13, 2009
1093
1097
1073
1085
0
-4.23(-0.39%)
Aug 12, 2009
1073
1100
1068
1089
0
+10.91(+1.01%)
Aug 11, 2009
1075
1094
1069
1078
0
-4.85(-0.45%)
Aug 10, 2009
1062
1091
1059
1083
0
+14.50(+1.36%)
Aug 07, 2009
1072
1085
1059
1069
0
+5.55(+0.52%)
Aug 06, 2009
1075
1084
1054
1063
0
-13.41(-1.25%)
Aug 05, 2009
1080
1091
1063
1077
0
-6.44(-0.59%)
Aug 04, 2009
1070
1092
1065
1083
0
+4.50(+0.42%)
Aug 03, 2009
1072
1086
1058
1079
0
+13.72(+1.29%)
Jul 31, 2009
1060
1081
1053
1065
0
+6.16(+0.58%)
Jul 30, 2009
1069
1083
1045
1059
0
-1.71(-0.16%)
Jul 29, 2009
1052
1069
1041
1060
0
+2.21(+0.21%)
Jul 28, 2009
1044
1066
1039
1058
0
+7.86(+0.75%)
Jul 27, 2009
1052
1060
1035
1050
0
+6.48(+0.62%)
Jul 25, 2009
1028
1046
1022
1044
0
-6.52(-0.62%)
Jul 24, 2009
1027
1053
1020
1050
0
+23.60(+2.30%)
Jul 23, 2009
1005
1041
1005
1027
0
+29.86(+2.99%)
Jul 22, 2009
1006
1021
984.55
996.96
0
-17.88(-1.76%)
Jul 21, 2009
1010
1027
999.84
1015
0
-18.66(-1.81%)
Jun 26, 2009
1023
1039
1005
1034
0
+6.55(+0.64%)
Jun 25, 2009
1016
1035
1007
1027
0
+27.34(+2.74%)
Jun 24, 2009
1001
1013
987.84
999.61
0
+2.57(+0.26%)
Jun 23, 2009
999.24
1017
989.60
997.04
0
+4.73(+0.48%)
Jun 22, 2009
1009
1013
988.29
992.30
0
-23.56(-2.32%)
Jun 19, 2009
1015
1036
1006
1016
0
+8.25(+0.82%)
Jun 18, 2009
992.28
1018
985.24
1008
0
+13.78(+1.39%)
Jun 17, 2009
975.05
1006
970.42
993.83
0
+18.43(+1.89%)
Jun 16, 2009
978.36
996.03
966.89
975.39
0
+0.06(+0.01%)
Jun 15, 2009
1001
1005
967.13
975.33
0
-35.90(-3.55%)
Jun 12, 2009
1009
1022
996.94
1011
0
-1.71(-0.17%)
Jun 11, 2009
1004
1026
995.40
1013
0
+10.72(+1.07%)
Jun 10, 2009
1016
1025
989.36
1002
0
-7.73(-0.77%)
Jun 09, 2009
1004
1020
995.55
1010
0
+7.19(+0.72%)
Jun 08, 2009
999.43
1014
989.34
1003
0
-12.13(-1.20%)
Jun 05, 2009
1019
1030
1001
1015
0
-1.69(-0.17%)
Jun 04, 2009
1034
1039
1003
1017
0
-15.42(-1.49%)
Jun 03, 2009
1038
1046
1021
1032
0
-11.79(-1.13%)
Jun 02, 2009
1019
1052
1010
1044
0
+25.58(+2.51%)
Jun 01, 2009
1008
1026
997.68
1018
0
+21.49(+2.16%)
May 29, 2009
980.41
999.04
968.90
996.72
0
+19.96(+2.04%)
May 28, 2009
979.19
995.27
963.62
976.76
0
+0.62(+0.06%)
May 27, 2009
977.36
991.69
966.31
976.14
0
-2.87(-0.29%)
May 26, 2009
947.63
983.16
938.63
979.02
0
+27.62(+2.90%)
May 25, 2009
951.42
966.34
943.63
951.39
0
+0.00(+0.00%)
May 22, 2009
951.42
966.34
943.63
951.39
0
+1.98(+0.21%)
May 21, 2009
954.33
963.91
939.38
949.41
0
-11.76(-1.22%)
May 20, 2009
962.56
981.37
950.98
961.18
0
+3.61(+0.38%)
May 19, 2009
973.16
984.03
940.43
957.57
0
-21.62(-2.21%)
May 18, 2009
977.23
985.47
955.50
979.19
0
+13.52(+1.40%)
May 15, 2009
967.20
976.92
950.24
965.67
0
-4.06(-0.42%)
May 14, 2009
971.79
985.30
956.62
969.73
0
+4.48(+0.46%)
May 13, 2009
980.95
989.36
958.04
965.26
0
-20.79(-2.11%)
May 12, 2009
983.32
997.41
961.40
986.05
0
+5.88(+0.60%)
May 11, 2009
985.76
997.41
968.12
980.17
0
-14.52(-1.46%)
May 08, 2009
985.09
1008
964.26
994.69
0
+18.70(+1.92%)
May 07, 2009
959.47
989.04
939.40
975.99
0
+24.12(+2.53%)
May 06, 2009
957.11
967.74
935.75
951.87
0
-0.29(-0.03%)
May 05, 2009
953.44
967.35
935.21
952.16
0
-12.71(-1.32%)
May 04, 2009
949.15
968.25
940.96
964.87
0
+24.34(+2.59%)
May 01, 2009
943.73
951.99
922.82
940.53
0
-2.64(-0.28%)
Apr 30, 2009
955.01
971.43
933.25
943.17
0
-5.20(-0.55%)
Apr 29, 2009
930.44
958.65
917.87
948.36
0
+26.00(+2.82%)
Apr 28, 2009
910.79
936.20
901.79
922.37
0
+8.65(+0.95%)
Apr 27, 2009
903.21
926.74
895.69
913.72
0
+1.42(+0.16%)
Apr 24, 2009
904.28
926.68
891.39
912.30
0
+11.26(+1.25%)
Apr 23, 2009
908.09
918.19
883.62
901.03
0
-7.13(-0.79%)
Apr 22, 2009
904.29
928.02
895.72
908.17
0
-0.95(-0.10%)
Apr 21, 2009
913.77
931.08
892.71
909.12
0
-6.33(-0.69%)
Apr 20, 2009
933.40
943.30
909.28
915.45
0
-29.43(-3.11%)
Apr 17, 2009
925.75
951.48
916.91
944.88
0
+18.72(+2.02%)
Apr 16, 2009
922.63
937.62
908.91
926.16
0
+9.60(+1.05%)
Apr 15, 2009
910.46
927.95
900.20
916.56
0
+2.25(+0.25%)
Apr 14, 2009
901.83
927.74
892.93
914.30
0
+7.78(+0.86%)
Apr 13, 2009
897.38
915.79
889.33
906.52
0
+2.41(+0.27%)
Apr 10, 2009
891.19
916.66
879.41
904.11
0
+0.00(+0.00%)
Apr 09, 2009
891.19
916.66
879.41
904.11
0
+28.21(+3.22%)
Apr 08, 2009
863.64
886.29
854.80
875.90
0
+20.67(+2.42%)
Apr 07, 2009
852.90
927.50
844.58
855.22
0
-7.54(-0.87%)
Apr 06, 2009
859.33
877.01
849.47
862.76
0
-4.63(-0.53%)
Apr 03, 2009
875.19
883.87
851.02
867.39
0
-7.42(-0.85%)
Apr 02, 2009
873.68
893.35
861.54
874.81
0
+12.41(+1.44%)
Apr 01, 2009
850.83
867.80
836.25
862.41
0
-0.25(-0.03%)
Mar 31, 2009
862.34
880.72
850.03
862.66
0
+8.18(+0.96%)
Mar 30, 2009
851.31
867.88
834.10
854.48
0
-11.31(-1.31%)
Mar 27, 2009
866.56
881.27
855.42
865.79
0
-11.27(-1.29%)
Mar 26, 2009
859.37
880.07
844.75
877.06
0
+24.43(+2.86%)
Mar 25, 2009
861.57
879.17
831.98
852.64
0
-7.58(-0.88%)
Mar 24, 2009
858.23
881.03
850.30
860.22
0
-7.68(-0.88%)
Mar 23, 2009
848.07
869.61
841.12
867.90
0
+43.88(+5.32%)
Mar 20, 2009
836.45
846.87
815.25
824.02
0
-8.91(-1.07%)
Mar 19, 2009
869.98
873.42
822.76
832.93
0
-31.92(-3.69%)
Mar 18, 2009
846.35
878.74
839.61
864.86
0
+12.16(+1.43%)
Mar 17, 2009
846.51
860.62
827.52
852.70
0
+9.95(+1.18%)
Mar 16, 2009
849.62
871.06
835.64
842.74
0
-8.28(-0.97%)
Mar 13, 2009
827.87
856.65
818.89
851.02
0
+31.29(+3.82%)
Mar 12, 2009
780.18
823.96
772.93
819.73
0
+37.71(+4.82%)
Mar 11, 2009
778.21
808.70
766.94
782.03
0
+2.53(+0.32%)
Mar 10, 2009
761.18
788.87
750.68
779.50
0
+28.91(+3.85%)
Mar 09, 2009
749.51
768.83
736.48
750.59
0
-10.61(-1.39%)
Mar 06, 2009
766.19
780.36
741.78
761.20
0
-3.91(-0.51%)
Mar 05, 2009
784.98
791.05
757.61
765.11
0
-28.72(-3.62%)
Mar 04, 2009
795.55
813.27
773.40
793.82
0
+9.83(+1.25%)
Mar 03, 2009
796.10
806.84
771.34
783.99
0
-8.01(-1.01%)
Mar 02, 2009
832.73
837.72
785.98
792.00
0
-52.28(-6.19%)
Feb 27, 2009
876.78
888.12
839.48
844.28
0
-45.73(-5.14%)
Feb 26, 2009
940.29
949.26
885.66
890.01
0
-40.41(-4.34%)
Feb 25, 2009
944.70
952.10
920.90
930.42
0
-18.21(-1.92%)
Feb 24, 2009
939.22
957.20
925.43
948.63
0
+14.39(+1.54%)
Feb 23, 2009
951.62
965.69
924.93
934.24
0
-10.54(-1.12%)
Feb 20, 2009
929.38
959.28
917.52
944.78
0
-7.30(-0.77%)
Feb 19, 2009
966.30
980.93
946.19
952.08
0
-9.59(-1.00%)
Feb 18, 2009
970.61
981.05
949.63
961.67
0
-4.67(-0.48%)
Feb 17, 2009
956.14
991.75
943.55
966.35
0
+3.27(+0.34%)
Feb 16, 2009
950.41
975.83
941.88
963.07
0
+0.00(+0.00%)
Feb 13, 2009
950.41
975.83
941.88
963.07
0
+4.48(+0.47%)
Feb 12, 2009
940.07
962.92
924.12
958.59
0
+13.64(+1.44%)
Feb 11, 2009
940.17
956.29
928.75
944.95
0
+10.79(+1.16%)
Feb 10, 2009
955.57
967.61
926.64
934.16
0
-28.65(-2.98%)
Feb 09, 2009
966.52
978.15
947.76
962.81
0
-6.23(-0.64%)
Feb 06, 2009
966.25
988.78
947.88
969.03
0
+5.05(+0.52%)
Feb 05, 2009
949.61
971.95
937.13
963.98
0
+13.46(+1.42%)
Feb 04, 2009
955.47
980.88
938.01
950.52
0
+0.55(+0.06%)
Feb 03, 2009
942.20
959.28
921.56
949.97
0
+15.64(+1.67%)
Feb 02, 2009
919.68
946.09
911.30
934.33
0
+1.61(+0.17%)
Jan 30, 2009
932.44
950.95
918.88
932.72
0
+4.34(+0.47%)
Jan 29, 2009
933.89
953.10
915.65
928.38
0
-29.86(-3.12%)
Jan 28, 2009
960.87
971.97
935.90
958.24
0
+15.94(+1.69%)
Jan 27, 2009
919.78
953.39
910.66
942.30
0
+37.81(+4.18%)
Jan 26, 2009
896.06
920.22
887.50
904.49
0
+16.99(+1.91%)
Jan 23, 2009
883.82
899.65
861.87
887.50
0
-16.64(-1.84%)
Jan 22, 2009
888.74
912.70
875.51
904.14
0
-0.41(-0.05%)
Jan 21, 2009
886.31
909.74
870.50
904.55
0
+27.35(+3.12%)
Jan 20, 2009
908.72
920.50
871.95
877.21
0
-34.19(-3.75%)
Jan 19, 2009
907.87
923.51
891.01
911.39
0
+0.00(+0.00%)
Jan 16, 2009
907.87
923.51
891.01
911.39
0
+10.39(+1.15%)
Jan 15, 2009
898.09
911.64
871.46
901.00
0
+1.45(+0.16%)
Jan 14, 2009
897.53
911.85
885.42
899.56
0
-11.52(-1.26%)
Jan 13, 2009
904.79
926.00
892.61
911.08
0
+7.42(+0.82%)
Jan 12, 2009
908.39
923.13
890.23
903.66
0
-2.33(-0.26%)
Jan 09, 2009
916.04
926.75
890.81
905.99
0
-4.95(-0.54%)
Jan 08, 2009
898.75
920.52
878.67
910.94
0
+3.60(+0.40%)
Jan 07, 2009
906.12
923.60
888.01
907.35
0
-8.20(-0.90%)
Jan 06, 2009
928.67
946.37
903.57
915.55
0
-11.41(-1.23%)
Jan 05, 2009
935.66
946.53
910.71
926.95
0
-13.43(-1.43%)
Jan 02, 2009
916.65
946.86
902.53
940.39
0
+26.21(+2.87%)
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.