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 Laboratories & Research Sector
(CIX:
MSECTOR525
)
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 (%)
Mar 31, 2010
1114
1126
1108
1116
0
-2.40(-0.21%)
Mar 30, 2010
1116
1122
1110
1118
0
+4.05(+0.36%)
Mar 29, 2010
1109
1119
1106
1114
0
+7.33(+0.66%)
Mar 26, 2010
1107
1114
1099
1107
0
+5.51(+0.50%)
Mar 25, 2010
1097
1107
1091
1102
0
+8.78(+0.80%)
Mar 24, 2010
1094
1102
1088
1093
0
-2.23(-0.20%)
Mar 23, 2010
1102
1106
1087
1095
0
-14.75(-1.33%)
Mar 22, 2010
1099
1116
1087
1110
0
+9.00(+0.82%)
Mar 19, 2010
1101
1109
1092
1101
0
-5.98(-0.54%)
Mar 18, 2010
1105
1112
1097
1107
0
+4.03(+0.37%)
Mar 17, 2010
1095
1110
1092
1103
0
+7.55(+0.69%)
Mar 16, 2010
1087
1098
1082
1095
0
+8.58(+0.79%)
Mar 15, 2010
1080
1089
1075
1087
0
+7.38(+0.68%)
Mar 12, 2010
1080
1087
1073
1079
0
+0.69(+0.06%)
Mar 11, 2010
1064
1080
1060
1079
0
+12.49(+1.17%)
Mar 10, 2010
1059
1071
1057
1066
0
+3.61(+0.34%)
Mar 09, 2010
1062
1068
1058
1062
0
-2.66(-0.25%)
Mar 08, 2010
1066
1071
1060
1065
0
-4.35(-0.41%)
Mar 05, 2010
1066
1074
1059
1069
0
+6.69(+0.63%)
Mar 04, 2010
1064
1073
1053
1063
0
-1.34(-0.13%)
Mar 03, 2010
1075
1081
1058
1064
0
-11.44(-1.06%)
Mar 02, 2010
1072
1084
1068
1076
0
+3.25(+0.30%)
Mar 01, 2010
1065
1081
1061
1072
0
+8.23(+0.77%)
Feb 26, 2010
1065
1072
1057
1064
0
+0.65(+0.06%)
Feb 25, 2010
1062
1067
1053
1063
0
-3.79(-0.36%)
Feb 24, 2010
1065
1071
1060
1067
0
+4.57(+0.43%)
Feb 23, 2010
1068
1075
1058
1063
0
-10.00(-0.93%)
Feb 22, 2010
1075
1081
1068
1073
0
-1.49(-0.14%)
Feb 19, 2010
1070
1077
1062
1074
0
+2.13(+0.20%)
Feb 18, 2010
1067
1077
1062
1072
0
+2.00(+0.19%)
Feb 17, 2010
1063
1078
1060
1070
0
+9.16(+0.86%)
Feb 16, 2010
1058
1063
1045
1061
0
+7.64(+0.73%)
Feb 12, 2010
1053
1053
1053
0
+2.79(+0.27%)
Feb 11, 2010
1033
1054
1026
1050
0
+9.52(+0.91%)
Feb 10, 2010
1031
1047
1024
1041
0
+5.45(+0.53%)
Feb 09, 2010
1038
1052
1027
1035
0
+1.19(+0.12%)
Feb 08, 2010
1043
1046
1029
1034
0
-10.90(-1.04%)
Feb 05, 2010
1044
1049
1028
1045
0
+1.74(+0.17%)
Feb 04, 2010
1055
1063
1040
1043
0
-17.17(-1.62%)
Feb 03, 2010
1069
1072
1055
1061
0
-11.34(-1.06%)
Feb 02, 2010
1061
1077
1056
1072
0
+11.35(+1.07%)
Feb 01, 2010
1058
1070
1050
1061
0
+6.78(+0.64%)
Jan 29, 2010
1049
1067
1040
1054
0
-2.66(-0.25%)
Jan 28, 2010
1070
1079
1053
1056
0
-11.73(-1.10%)
Jan 27, 2010
1080
1086
1059
1068
0
-11.83(-1.10%)
Jan 26, 2010
1072
1089
1066
1080
0
+0.74(+0.07%)
Jan 25, 2010
1076
1091
1046
1079
0
-8.82(-0.81%)
Jan 22, 2010
1105
1111
1083
1088
0
-19.97(-1.80%)
Jan 21, 2010
1124
1129
1100
1108
0
-14.74(-1.31%)
Jan 20, 2010
1132
1142
1109
1123
0
-17.23(-1.51%)
Jan 19, 2010
1122
1144
1120
1140
0
+20.45(+1.83%)
Jan 15, 2010
1120
1120
1120
0
-15.26(-1.34%)
Jan 14, 2010
1120
1137
1114
1135
0
+16.18(+1.45%)
Jan 13, 2010
1108
1124
1101
1119
0
+15.75(+1.43%)
Jan 12, 2010
1110
1117
1097
1103
0
-9.19(-0.83%)
Jan 11, 2010
1109
1120
1105
1112
0
+8.30(+0.75%)
Jan 08, 2010
1103
1115
1095
1104
0
-1.31(-0.12%)
Jan 07, 2010
1098
1110
1090
1105
0
+2.47(+0.22%)
Jan 06, 2010
1116
1124
1089
1103
0
-16.44(-1.47%)
Jan 05, 2010
1133
1138
1111
1119
0
-17.27(-1.52%)
Jan 04, 2010
1130
1141
1118
1136
0
+14.74(+1.31%)
Dec 31, 2009
1122
1122
1122
0
-12.90(-1.14%)
Dec 30, 2009
1139
1143
1127
1134
0
-5.06(-0.44%)
Dec 29, 2009
1143
1149
1137
1140
0
-2.37(-0.21%)
Dec 28, 2009
1142
1147
1135
1142
0
+0.49(+0.04%)
Dec 24, 2009
1141
1146
1134
1141
0
+2.04(+0.18%)
Dec 23, 2009
1137
1148
1132
1139
0
+2.78(+0.24%)
Dec 22, 2009
1132
1145
1127
1137
0
+4.00(+0.35%)
Dec 21, 2009
1126
1141
1122
1133
0
+14.12(+1.26%)
Dec 18, 2009
1118
1132
1104
1118
0
+2.35(+0.21%)
Dec 17, 2009
1127
1131
1110
1116
0
-14.66(-1.30%)
Dec 16, 2009
1134
1148
1121
1131
0
-3.24(-0.29%)
Dec 15, 2009
1121
1141
1116
1134
0
+12.03(+1.07%)
Dec 14, 2009
1122
1127
1113
1122
0
+21.44(+1.95%)
Dec 11, 2009
1092
1109
1087
1101
0
+9.91(+0.91%)
Dec 10, 2009
1089
1097
1084
1091
0
+5.88(+0.54%)
Dec 09, 2009
1090
1095
1080
1085
0
-4.84(-0.44%)
Dec 08, 2009
1088
1099
1080
1090
0
-4.38(-0.40%)
Dec 07, 2009
1083
1102
1079
1094
0
+8.53(+0.79%)
Dec 04, 2009
1083
1101
1076
1085
0
+9.65(+0.90%)
Dec 03, 2009
1088
1095
1072
1076
0
-13.33(-1.22%)
Dec 02, 2009
1089
1098
1082
1089
0
-0.56(-0.05%)
Dec 01, 2009
1085
1098
1078
1090
0
+14.36(+1.34%)
Nov 30, 2009
1079
1085
1068
1075
0
-4.58(-0.42%)
Nov 27, 2009
1068
1088
1063
1080
0
-15.22(-1.39%)
Nov 25, 2009
1095
1095
1095
0
+0.46(+0.04%)
Nov 24, 2009
1089
1100
1082
1095
0
+2.35(+0.22%)
Nov 23, 2009
1084
1097
1080
1092
0
+13.42(+1.24%)
Nov 20, 2009
1073
1085
1071
1079
0
+1.91(+0.18%)
Nov 19, 2009
1084
1086
1065
1077
0
-8.00(-0.74%)
Nov 18, 2009
1091
1097
1080
1085
0
-6.94(-0.64%)
Nov 17, 2009
1091
1099
1080
1092
0
-2.40(-0.22%)
Nov 16, 2009
1081
1100
1077
1094
0
+17.66(+1.64%)
Nov 13, 2009
1072
1083
1067
1077
0
+6.08(+0.57%)
Nov 12, 2009
1075
1087
1060
1071
0
-6.57(-0.61%)
Nov 11, 2009
1085
1089
1068
1077
0
-4.87(-0.45%)
Nov 10, 2009
1080
1092
1076
1082
0
-2.14(-0.20%)
Nov 09, 2009
1075
1088
1066
1084
0
+14.04(+1.31%)
Nov 06, 2009
1068
1076
1058
1070
0
+2.16(+0.20%)
Nov 05, 2009
1054
1072
1051
1068
0
+17.15(+1.63%)
Nov 04, 2009
1055
1066
1048
1051
0
-1.29(-0.12%)
Nov 03, 2009
1046
1055
1038
1052
0
+4.55(+0.43%)
Nov 02, 2009
1046
1059
1036
1048
0
+5.44(+0.52%)
Oct 30, 2009
1053
1063
1034
1042
0
-14.67(-1.39%)
Oct 29, 2009
1050
1061
1043
1057
0
+6.44(+0.61%)
Oct 28, 2009
1069
1076
1047
1050
0
-19.64(-1.84%)
Oct 27, 2009
1067
1083
1060
1070
0
+4.14(+0.39%)
Oct 26, 2009
1072
1086
1060
1066
0
-5.16(-0.48%)
Oct 23, 2009
1072
1081
1065
1071
0
-12.68(-1.17%)
Oct 22, 2009
1062
1088
1056
1084
0
+22.50(+2.12%)
Oct 21, 2009
1071
1083
1055
1061
0
-8.91(-0.83%)
Oct 20, 2009
1061
1075
1058
1070
0
-1.61(-0.15%)
Oct 19, 2009
1049
1078
1045
1072
0
+25.68(+2.45%)
Oct 16, 2009
1046
1053
1036
1046
0
-10.08(-0.95%)
Oct 15, 2009
1052
1061
1044
1056
0
+1.89(+0.18%)
Oct 14, 2009
1039
1060
1032
1054
0
+19.40(+1.87%)
Oct 13, 2009
1042
1046
1028
1035
0
-8.24(-0.79%)
Oct 12, 2009
1047
1054
1037
1043
0
-0.36(-0.03%)
Oct 09, 2009
1032
1046
1029
1043
0
+14.47(+1.41%)
Oct 08, 2009
1025
1038
1019
1029
0
+6.79(+0.66%)
Oct 07, 2009
1015
1027
1010
1022
0
+5.58(+0.55%)
Oct 06, 2009
1010
1024
1001
1017
0
+9.40(+0.93%)
Oct 05, 2009
997.31
1011
987.05
1007
0
+10.75(+1.08%)
Oct 02, 2009
993.07
1005
983.06
996.45
0
+0.68(+0.07%)
Oct 01, 2009
1006
1011
993.14
995.77
0
-12.80(-1.27%)
Sep 30, 2009
1011
1017
994.79
1009
0
-1.11(-0.11%)
Sep 29, 2009
1018
1021
1003
1010
0
-7.95(-0.78%)
Sep 28, 2009
1008
1025
1005
1018
0
+11.43(+1.14%)
Sep 25, 2009
1007
1020
990.95
1006
0
-1.70(-0.17%)
Sep 24, 2009
1022
1030
1001
1008
0
-12.80(-1.25%)
Sep 23, 2009
1021
1037
1005
1021
0
+0.56(+0.05%)
Sep 22, 2009
993.91
1054
983.13
1020
0
+26.12(+2.63%)
Sep 21, 2009
983.06
1009
975.53
994.02
0
+5.21(+0.53%)
Sep 18, 2009
993.28
1006
977.90
988.80
0
-1.89(-0.19%)
Sep 17, 2009
1003
1011
976.67
990.70
0
-19.91(-1.97%)
Sep 16, 2009
1009
1025
990.35
1011
0
-13.36(-1.30%)
Sep 15, 2009
1036
1040
1018
1024
0
-14.68(-1.41%)
Sep 14, 2009
1031
1046
1028
1039
0
+5.19(+0.50%)
Sep 11, 2009
1031
1043
1024
1033
0
+2.32(+0.22%)
Sep 10, 2009
1018
1033
1010
1031
0
+12.20(+1.20%)
Sep 09, 2009
1010
1026
1003
1019
0
+8.51(+0.84%)
Sep 08, 2009
1026
1031
1001
1010
0
-12.35(-1.21%)
Sep 04, 2009
1023
1023
1023
0
+7.46(+0.73%)
Sep 03, 2009
1008
1025
998.79
1015
0
+6.65(+0.66%)
Sep 02, 2009
1003
1020
998.91
1009
0
+3.15(+0.31%)
Sep 01, 2009
1014
1025
997.17
1006
0
-16.94(-1.66%)
Aug 31, 2009
1031
1038
1014
1022
0
-11.76(-1.14%)
Aug 28, 2009
1044
1048
1028
1034
0
-7.09(-0.68%)
Aug 27, 2009
1044
1049
1029
1041
0
-0.75(-0.07%)
Aug 26, 2009
1040
1050
1030
1042
0
+0.07(+0.01%)
Aug 25, 2009
1038
1052
1032
1042
0
+4.54(+0.44%)
Aug 24, 2009
1036
1043
1027
1037
0
+1.23(+0.12%)
Aug 21, 2009
1033
1041
1023
1036
0
+8.87(+0.86%)
Aug 20, 2009
1019
1032
1011
1027
0
+9.37(+0.92%)
Aug 19, 2009
1001
1022
998.50
1018
0
+8.97(+0.89%)
Aug 18, 2009
1018
1022
1001
1009
0
-5.06(-0.50%)
Aug 17, 2009
1004
1027
998.27
1014
0
+3.63(+0.36%)
Aug 14, 2009
1016
1026
999.62
1010
0
-6.36(-0.63%)
Aug 13, 2009
1012
1020
999.21
1017
0
+3.98(+0.39%)
Aug 12, 2009
1005
1022
996.62
1013
0
+6.78(+0.67%)
Aug 11, 2009
1007
1020
998.71
1006
0
-5.35(-0.53%)
Aug 10, 2009
1002
1015
994.60
1011
0
+8.02(+0.80%)
Aug 07, 2009
1001
1013
995.53
1003
0
+8.08(+0.81%)
Aug 06, 2009
996.60
1006
981.72
995.29
0
-2.06(-0.21%)
Aug 05, 2009
1010
1016
992.56
997.35
0
-15.10(-1.49%)
Aug 04, 2009
1009
1021
1003
1012
0
+2.08(+0.21%)
Aug 03, 2009
1020
1023
995.51
1010
0
-3.10(-0.31%)
Jul 31, 2009
1013
1028
1002
1013
0
+0.93(+0.09%)
Jul 30, 2009
1029
1034
1007
1013
0
-12.38(-1.21%)
Jul 29, 2009
1009
1036
1003
1025
0
+20.38(+2.03%)
Jul 28, 2009
1024
1042
980.19
1005
0
-23.51(-2.29%)
Jul 27, 2009
1032
1036
1015
1028
0
-2.75(-0.27%)
Jul 24, 2009
1013
1034
1010
1031
0
+11.17(+1.10%)
Jul 23, 2009
1012
1032
1002
1020
0
+8.12(+0.80%)
Jul 22, 2009
1010
1028
1003
1012
0
-20.67(-2.00%)
Jul 21, 2009
1030
1046
1010
1032
0
-8.00(-0.77%)
Jun 26, 2009
1042
1050
1025
1040
0
-3.11(-0.30%)
Jun 25, 2009
1028
1049
1022
1043
0
+24.35(+2.39%)
Jun 24, 2009
1013
1026
1001
1019
0
+16.27(+1.62%)
Jun 23, 2009
1005
1015
991.07
1003
0
-2.15(-0.21%)
Jun 22, 2009
1017
1020
997.13
1005
0
-19.11(-1.87%)
Jun 19, 2009
1026
1040
1010
1024
0
+2.34(+0.23%)
Jun 18, 2009
993.30
1026
986.71
1022
0
+28.38(+2.86%)
Jun 17, 2009
963.24
1001
956.35
993.22
0
+31.63(+3.29%)
Jun 16, 2009
965.28
976.67
950.09
961.59
0
+2.20(+0.23%)
Jun 15, 2009
975.83
979.59
952.97
959.38
0
-22.56(-2.30%)
Jun 12, 2009
965.86
987.43
957.14
981.95
0
+12.34(+1.27%)
Jun 11, 2009
963.10
980.22
958.25
969.61
0
+10.95(+1.14%)
Jun 10, 2009
965.15
970.56
950.52
958.66
0
-0.63(-0.07%)
Jun 09, 2009
963.94
970.63
949.82
959.29
0
+0.85(+0.09%)
Jun 08, 2009
954.79
968.48
952.81
958.44
0
-10.35(-1.07%)
Jun 05, 2009
979.69
987.83
960.74
968.79
0
-9.95(-1.02%)
Jun 04, 2009
984.75
992.03
967.10
978.74
0
-3.94(-0.40%)
Jun 03, 2009
980.61
992.48
972.57
982.68
0
-1.97(-0.20%)
Jun 02, 2009
973.23
994.84
965.96
984.65
0
+9.72(+1.00%)
Jun 01, 2009
971.06
981.09
963.59
974.93
0
+13.36(+1.39%)
May 29, 2009
955.47
965.18
943.79
961.57
0
+8.51(+0.89%)
May 28, 2009
954.62
966.00
943.49
953.06
0
+4.49(+0.47%)
May 27, 2009
951.92
962.38
942.98
948.57
0
-3.94(-0.41%)
May 26, 2009
928.08
957.31
919.04
952.51
0
+24.01(+2.59%)
May 25, 2009
934.13
944.06
923.90
928.50
0
+0.00(+0.00%)
May 22, 2009
934.13
944.06
923.90
928.50
0
-3.62(-0.39%)
May 21, 2009
945.32
952.16
924.35
932.12
0
-16.92(-1.78%)
May 20, 2009
958.52
967.29
942.32
949.04
0
-9.66(-1.01%)
May 19, 2009
965.05
973.21
951.75
958.70
0
+6.06(+0.64%)
May 18, 2009
949.72
957.08
931.86
952.63
0
+8.08(+0.86%)
May 15, 2009
968.91
972.21
939.31
944.55
0
-24.88(-2.57%)
May 14, 2009
971.62
980.25
954.21
969.43
0
-0.70(-0.07%)
May 13, 2009
974.42
985.87
962.50
970.13
0
-13.25(-1.35%)
May 12, 2009
985.33
997.89
973.37
983.39
0
-1.35(-0.14%)
May 11, 2009
984.97
998.62
972.64
984.74
0
-6.52(-0.66%)
May 08, 2009
982.23
1004
956.46
991.26
0
+11.99(+1.22%)
May 07, 2009
976.46
995.17
969.54
979.28
0
+9.14(+0.94%)
May 06, 2009
985.60
989.70
957.43
970.14
0
-11.03(-1.12%)
May 05, 2009
968.84
985.73
958.04
981.17
0
+10.73(+1.11%)
May 04, 2009
960.89
971.73
955.15
970.44
0
+15.28(+1.60%)
May 01, 2009
969.46
976.94
941.78
955.16
0
-11.93(-1.23%)
Apr 30, 2009
954.78
989.10
947.18
967.09
0
-0.00(-0.00%)
Apr 29, 2009
965.45
978.79
952.12
967.10
0
+5.88(+0.61%)
Apr 28, 2009
954.10
976.67
948.06
961.21
0
+5.08(+0.53%)
Apr 27, 2009
937.29
965.16
930.33
956.13
0
+18.13(+1.93%)
Apr 24, 2009
940.66
952.15
925.91
938.00
0
+1.87(+0.20%)
Apr 23, 2009
965.04
975.21
920.51
936.12
0
-26.03(-2.71%)
Apr 22, 2009
961.32
978.20
949.53
962.15
0
-30.26(-3.05%)
Apr 21, 2009
969.39
1006
960.70
992.40
0
+27.91(+2.89%)
Apr 20, 2009
962.60
981.06
953.17
964.49
0
-8.02(-0.82%)
Apr 17, 2009
963.14
978.23
956.23
972.51
0
+13.48(+1.41%)
Apr 16, 2009
956.83
967.49
942.00
959.04
0
+7.24(+0.76%)
Apr 15, 2009
942.93
958.45
933.49
951.79
0
+8.69(+0.92%)
Apr 14, 2009
936.91
951.07
928.64
943.10
0
-1.11(-0.12%)
Apr 13, 2009
941.92
951.76
932.73
944.21
0
-3.67(-0.39%)
Apr 10, 2009
943.71
954.19
930.79
947.88
0
+0.00(+0.00%)
Apr 09, 2009
943.71
954.19
930.79
947.88
0
+19.02(+2.05%)
Apr 08, 2009
930.06
941.42
913.82
928.86
0
+3.66(+0.40%)
Apr 07, 2009
921.01
938.55
913.84
925.20
0
-9.01(-0.96%)
Apr 06, 2009
932.32
950.30
921.06
934.21
0
+0.48(+0.05%)
Apr 03, 2009
938.84
946.86
915.45
933.73
0
-4.40(-0.47%)
Apr 02, 2009
936.68
955.03
924.37
938.13
0
+15.00(+1.63%)
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.