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
Office Supplies Sector
(CIX:
MSECTOR327
)
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 (%)
Apr 30, 2010
2402
2487
2363
2422
0
+24.19(+1.01%)
Apr 29, 2010
2357
2425
2302
2398
0
+165.96(+7.44%)
Apr 28, 2010
2231
2286
2186
2232
0
+18.74(+0.85%)
Apr 27, 2010
2289
2333
2195
2213
0
-97.27(-4.21%)
Apr 26, 2010
2265
2364
2238
2311
0
+69.91(+3.12%)
Apr 23, 2010
2170
2248
2142
2241
0
+71.12(+3.28%)
Apr 22, 2010
2110
2188
2089
2170
0
+32.92(+1.54%)
Apr 21, 2010
2093
2143
2064
2137
0
+52.46(+2.52%)
Apr 20, 2010
2077
2107
2048
2084
0
+23.12(+1.12%)
Apr 19, 2010
2076
2129
2013
2061
0
-26.93(-1.29%)
Apr 16, 2010
2148
2181
2044
2088
0
-68.33(-3.17%)
Apr 15, 2010
2191
2209
2109
2156
0
-38.17(-1.74%)
Apr 14, 2010
2155
2203
2127
2194
0
+60.88(+2.85%)
Apr 13, 2010
2150
2163
2107
2134
0
-25.23(-1.17%)
Apr 12, 2010
2159
2186
2131
2159
0
-2.73(-0.13%)
Apr 09, 2010
2139
2174
2098
2162
0
+26.68(+1.25%)
Apr 08, 2010
2122
2157
2075
2135
0
+3.20(+0.15%)
Apr 07, 2010
2172
2190
2101
2132
0
-51.34(-2.35%)
Apr 06, 2010
2142
2194
2120
2183
0
+27.57(+1.28%)
Apr 05, 2010
2121
2175
2104
2155
0
+41.10(+1.94%)
Apr 01, 2010
2114
2114
2114
0
-14.65(-0.69%)
Mar 31, 2010
2169
2196
2120
2129
0
-53.47(-2.45%)
Mar 30, 2010
2190
2212
2153
2182
0
-6.61(-0.30%)
Mar 29, 2010
2184
2206
2151
2189
0
+16.54(+0.76%)
Mar 26, 2010
2144
2197
2132
2172
0
+33.34(+1.56%)
Mar 25, 2010
2165
2192
2126
2139
0
-9.65(-0.45%)
Mar 24, 2010
2180
2219
2115
2149
0
-43.44(-1.98%)
Mar 23, 2010
2138
2196
2113
2192
0
+49.98(+2.33%)
Mar 22, 2010
2066
2155
2041
2142
0
+26.64(+1.26%)
Mar 19, 2010
2182
2204
2074
2116
0
-62.86(-2.89%)
Mar 18, 2010
2176
2207
2137
2178
0
+5.02(+0.23%)
Mar 17, 2010
2143
2193
2112
2173
0
+30.07(+1.40%)
Mar 16, 2010
2157
2186
2110
2143
0
-5.89(-0.27%)
Mar 15, 2010
2135
2158
2119
2149
0
-7.85(-0.36%)
Mar 12, 2010
2175
2201
2104
2157
0
-8.00(-0.37%)
Mar 11, 2010
2149
2178
2108
2165
0
-1.14(-0.05%)
Mar 10, 2010
2166
2222
2137
2166
0
-7.30(-0.34%)
Mar 09, 2010
2150
2193
2138
2174
0
+15.20(+0.70%)
Mar 08, 2010
2146
2179
2116
2158
0
+18.28(+0.85%)
Mar 05, 2010
2114
2190
2101
2140
0
+37.40(+1.78%)
Mar 04, 2010
2103
2138
2069
2103
0
+18.15(+0.87%)
Mar 03, 2010
2098
2128
2050
2085
0
-9.89(-0.47%)
Mar 02, 2010
2115
2141
2062
2094
0
-29.03(-1.37%)
Mar 01, 2010
2032
2136
2004
2123
0
+108.39(+5.38%)
Feb 26, 2010
2016
2047
1981
2015
0
-11.22(-0.55%)
Feb 25, 2010
1982
2034
1953
2026
0
-0.75(-0.04%)
Feb 24, 2010
2016
2054
1987
2027
0
+19.78(+0.99%)
Feb 23, 2010
1946
2047
1945
2007
0
-5.77(-0.29%)
Feb 22, 2010
1971
2049
1952
2013
0
+51.22(+2.61%)
Feb 19, 2010
1928
1983
1935
1962
0
+4.27(+0.22%)
Feb 18, 2010
1933
1968
1912
1958
0
+8.77(+0.45%)
Feb 17, 2010
1967
2010
1931
1949
0
+15.12(+0.78%)
Feb 16, 2010
1925
1963
1886
1934
0
+26.72(+1.40%)
Feb 12, 2010
1907
1907
1907
0
+12.62(+0.67%)
Feb 11, 2010
1797
1912
1770
1894
0
+95.68(+5.32%)
Feb 10, 2010
1826
1846
1737
1799
0
-36.63(-2.00%)
Feb 09, 2010
1827
1855
1771
1835
0
+35.09(+1.95%)
Feb 08, 2010
1840
1881
1785
1800
0
-57.80(-3.11%)
Feb 05, 2010
1805
1871
1753
1858
0
+52.72(+2.92%)
Feb 04, 2010
1888
1913
1791
1805
0
-106.24(-5.56%)
Feb 03, 2010
1914
1951
1866
1911
0
-17.82(-0.92%)
Feb 02, 2010
1903
1953
1863
1929
0
+67.81(+3.64%)
Feb 01, 2010
1831
1913
1799
1862
0
+41.22(+2.26%)
Jan 29, 2010
1882
1916
1809
1820
0
-53.73(-2.87%)
Jan 28, 2010
1935
1944
1846
1874
0
-51.25(-2.66%)
Jan 27, 2010
1878
1936
1855
1925
0
+36.30(+1.92%)
Jan 26, 2010
1900
1940
1869
1889
0
-21.08(-1.10%)
Jan 25, 2010
1918
1944
1878
1910
0
+7.27(+0.38%)
Jan 22, 2010
1923
1958
1883
1903
0
-27.56(-1.43%)
Jan 21, 2010
1991
2006
1908
1930
0
-53.63(-2.70%)
Jan 20, 2010
2018
2041
1963
1984
0
-54.55(-2.68%)
Jan 19, 2010
2024
2063
1997
2039
0
+42.43(+2.13%)
Jan 15, 2010
1996
1996
1996
0
+50.32(+2.59%)
Jan 14, 2010
1925
1973
1916
1946
0
+1.42(+0.07%)
Jan 13, 2010
1908
1962
1890
1944
0
+43.82(+2.31%)
Jan 12, 2010
1878
1937
1879
1901
0
-20.45(-1.06%)
Jan 11, 2010
1905
1950
1873
1921
0
+20.26(+1.07%)
Jan 08, 2010
1912
1932
1869
1901
0
-23.97(-1.25%)
Jan 07, 2010
1892
1943
1874
1925
0
+24.02(+1.26%)
Jan 06, 2010
1899
1937
1867
1901
0
+0.35(+0.02%)
Jan 05, 2010
1937
1949
1862
1900
0
-33.90(-1.75%)
Jan 04, 2010
1858
1964
1833
1934
0
+92.42(+5.02%)
Dec 31, 2009
1842
1842
1842
0
-38.23(-2.03%)
Dec 30, 2009
1886
1907
1829
1880
0
-17.66(-0.93%)
Dec 29, 2009
1899
1922
1868
1898
0
-0.89(-0.05%)
Dec 28, 2009
1915
1944
1861
1899
0
-16.19(-0.85%)
Dec 24, 2009
1918
1950
1884
1915
0
-3.02(-0.16%)
Dec 23, 2009
1878
1940
1853
1918
0
+45.49(+2.43%)
Dec 22, 2009
1840
1906
1812
1872
0
+35.39(+1.93%)
Dec 21, 2009
1825
1866
1804
1837
0
+18.40(+1.01%)
Dec 18, 2009
1828
1867
1769
1818
0
+6.22(+0.34%)
Dec 17, 2009
1834
1857
1781
1812
0
-36.28(-1.96%)
Dec 16, 2009
1828
1878
1803
1849
0
+34.68(+1.91%)
Dec 15, 2009
1818
1868
1792
1814
0
-32.97(-1.79%)
Dec 14, 2009
1836
1866
1826
1847
0
+34.51(+1.90%)
Dec 11, 2009
1793
1833
1764
1812
0
+42.43(+2.40%)
Dec 10, 2009
1789
1828
1746
1770
0
-7.23(-0.41%)
Dec 09, 2009
1781
1817
1723
1777
0
-12.13(-0.68%)
Dec 08, 2009
1789
1825
1755
1789
0
-13.12(-0.73%)
Dec 07, 2009
1774
1831
1749
1802
0
+30.75(+1.74%)
Dec 04, 2009
1652
1784
1634
1772
0
+160.15(+9.94%)
Dec 03, 2009
1673
1701
1600
1611
0
-55.39(-3.32%)
Dec 02, 2009
1655
1727
1640
1667
0
+15.31(+0.93%)
Dec 01, 2009
1602
1686
1585
1652
0
+74.10(+4.70%)
Nov 30, 2009
1560
1613
1509
1577
0
+10.59(+0.68%)
Nov 27, 2009
1529
1611
1540
1567
0
-62.72(-3.85%)
Nov 25, 2009
1630
1630
1630
0
+21.66(+1.35%)
Nov 24, 2009
1576
1648
1573
1608
0
-35.03(-2.13%)
Nov 23, 2009
1649
1711
1620
1643
0
+19.36(+1.19%)
Nov 20, 2009
1603
1655
1578
1624
0
+11.18(+0.69%)
Nov 19, 2009
1653
1672
1589
1612
0
-78.13(-4.62%)
Nov 18, 2009
1715
1729
1658
1691
0
-24.39(-1.42%)
Nov 17, 2009
1743
1775
1688
1715
0
-42.79(-2.43%)
Nov 16, 2009
1701
1777
1688
1758
0
+75.05(+4.46%)
Nov 13, 2009
1623
1702
1596
1683
0
+52.43(+3.22%)
Nov 12, 2009
1697
1734
1625
1630
0
-76.21(-4.47%)
Nov 11, 2009
1739
1760
1676
1706
0
-13.22(-0.77%)
Nov 10, 2009
1717
1768
1673
1720
0
-4.70(-0.27%)
Nov 09, 2009
1665
1748
1653
1724
0
+76.88(+4.67%)
Nov 06, 2009
1613
1675
1596
1648
0
+28.08(+1.73%)
Nov 05, 2009
1593
1652
1558
1619
0
+30.75(+1.94%)
Nov 04, 2009
1642
1664
1574
1589
0
-38.28(-2.35%)
Nov 03, 2009
1587
1651
1546
1627
0
+16.81(+1.04%)
Nov 02, 2009
1620
1657
1548
1610
0
-3.24(-0.20%)
Oct 30, 2009
1645
1706
1580
1613
0
-12.29(-0.76%)
Oct 29, 2009
1533
1657
1504
1626
0
+65.53(+4.20%)
Oct 28, 2009
1670
1693
1528
1560
0
-123.61(-7.34%)
Oct 27, 2009
1763
1801
1673
1684
0
-71.27(-4.06%)
Oct 26, 2009
1802
1875
1738
1755
0
-45.14(-2.51%)
Oct 23, 2009
1856
1866
1794
1800
0
-122.26(-6.36%)
Oct 22, 2009
1849
1946
1828
1922
0
+61.24(+3.29%)
Oct 21, 2009
1876
1966
1844
1861
0
-20.73(-1.10%)
Oct 20, 2009
1853
1903
1846
1882
0
-48.22(-2.50%)
Oct 19, 2009
1920
1961
1876
1930
0
+23.58(+1.24%)
Oct 16, 2009
1912
1960
1861
1907
0
-39.32(-2.02%)
Oct 15, 2009
1972
1985
1923
1946
0
-44.47(-2.23%)
Oct 14, 2009
2000
2030
1957
1990
0
+24.46(+1.24%)
Oct 13, 2009
1974
1997
1928
1966
0
-15.65(-0.79%)
Oct 12, 2009
1982
2010
1940
1982
0
+30.98(+1.59%)
Oct 09, 2009
1913
1986
1869
1951
0
+43.66(+2.29%)
Oct 08, 2009
1905
1938
1876
1907
0
+23.02(+1.22%)
Oct 07, 2009
1887
1929
1848
1884
0
-9.82(-0.52%)
Oct 06, 2009
1861
1921
1832
1894
0
+50.77(+2.75%)
Oct 05, 2009
1754
1875
1744
1843
0
+95.54(+5.47%)
Oct 02, 2009
1734
1793
1679
1747
0
-13.54(-0.77%)
Oct 01, 2009
1840
1849
1738
1761
0
-42.96(-2.38%)
Sep 30, 2009
1847
1873
1768
1804
0
-46.14(-2.49%)
Sep 29, 2009
1842
1890
1822
1850
0
+3.08(+0.17%)
Sep 28, 2009
1762
1879
1766
1847
0
+70.98(+4.00%)
Sep 25, 2009
1777
1813
1740
1776
0
-20.48(-1.14%)
Sep 24, 2009
1818
1842
1761
1796
0
-27.84(-1.53%)
Sep 23, 2009
1837
1870
1810
1824
0
-3.26(-0.18%)
Sep 22, 2009
1813
1872
1783
1828
0
+38.72(+2.16%)
Sep 21, 2009
1781
1843
1755
1789
0
-35.96(-1.97%)
Sep 18, 2009
1810
1853
1781
1825
0
+25.17(+1.40%)
Sep 17, 2009
1786
1882
1748
1800
0
+40.82(+2.32%)
Sep 16, 2009
1727
1791
1715
1759
0
+31.96(+1.85%)
Sep 15, 2009
1678
1766
1667
1727
0
+54.20(+3.24%)
Sep 14, 2009
1562
1689
1565
1673
0
+16.09(+0.97%)
Sep 11, 2009
1703
1719
1639
1657
0
-37.89(-2.24%)
Sep 10, 2009
1670
1712
1638
1694
0
+24.13(+1.44%)
Sep 09, 2009
1618
1697
1610
1670
0
+50.60(+3.12%)
Sep 08, 2009
1602
1636
1569
1620
0
+31.58(+1.99%)
Sep 04, 2009
1588
1588
1588
0
+21.12(+1.35%)
Sep 03, 2009
1530
1578
1506
1567
0
+37.68(+2.46%)
Sep 02, 2009
1491
1545
1462
1529
0
+28.21(+1.88%)
Sep 01, 2009
1552
1605
1482
1501
0
-59.84(-3.83%)
Aug 31, 2009
1559
1584
1528
1561
0
-30.88(-1.94%)
Aug 28, 2009
1614
1642
1561
1592
0
-12.43(-0.77%)
Aug 27, 2009
1592
1627
1531
1604
0
+17.58(+1.11%)
Aug 26, 2009
1574
1648
1547
1587
0
+15.19(+0.97%)
Aug 25, 2009
1532
1620
1517
1572
0
+46.02(+3.02%)
Aug 24, 2009
1545
1572
1498
1525
0
-9.93(-0.65%)
Aug 21, 2009
1511
1553
1484
1535
0
+59.23(+4.01%)
Aug 20, 2009
1417
1493
1423
1476
0
+26.73(+1.84%)
Aug 19, 2009
1412
1476
1363
1449
0
+16.46(+1.15%)
Aug 18, 2009
1375
1455
1360
1433
0
+61.30(+4.47%)
Aug 17, 2009
1385
1407
1345
1372
0
-54.69(-3.83%)
Aug 14, 2009
1487
1501
1398
1426
0
-57.05(-3.85%)
Aug 13, 2009
1491
1515
1457
1483
0
-0.13(-0.01%)
Aug 12, 2009
1434
1521
1427
1484
0
+37.75(+2.61%)
Aug 11, 2009
1467
1478
1420
1446
0
-27.04(-1.84%)
Aug 10, 2009
1484
1513
1428
1473
0
-11.25(-0.76%)
Aug 07, 2009
1426
1512
1407
1484
0
+81.87(+5.84%)
Aug 06, 2009
1434
1459
1362
1402
0
-15.33(-1.08%)
Aug 05, 2009
1455
1475
1392
1418
0
-34.55(-2.38%)
Aug 04, 2009
1428
1493
1380
1452
0
+18.87(+1.32%)
Aug 03, 2009
1399
1465
1363
1433
0
+44.46(+3.20%)
Jul 31, 2009
1347
1439
1333
1389
0
+55.12(+4.13%)
Jul 30, 2009
1267
1391
1255
1334
0
+92.11(+7.42%)
Jul 29, 2009
1264
1308
1225
1242
0
-32.77(-2.57%)
Jul 28, 2009
1256
1293
1218
1274
0
-3.49(-0.27%)
Jul 27, 2009
1273
1324
1235
1278
0
+64.53(+5.32%)
Jul 25, 2009
1220
1248
1177
1213
0
-31.43(-2.53%)
Jul 24, 2009
1253
1288
1194
1245
0
-3.85(-0.31%)
Jul 23, 2009
1149
1279
1147
1249
0
+82.24(+7.05%)
Jul 22, 2009
1141
1187
1132
1166
0
+10.45(+0.90%)
Jul 21, 2009
1174
1188
1107
1156
0
+55.47(+5.04%)
Jun 26, 2009
1028
1125
1014
1100
0
+54.93(+5.25%)
Jun 25, 2009
1013
1054
1006
1045
0
+52.53(+5.29%)
Jun 24, 2009
1004
1036
961.32
992.94
0
-2.89(-0.29%)
Jun 23, 2009
975.86
1032
941.86
995.83
0
+26.09(+2.69%)
Jun 22, 2009
1036
1039
950.62
969.74
0
-73.26(-7.02%)
Jun 19, 2009
1044
1108
1017
1043
0
+14.99(+1.46%)
Jun 18, 2009
1057
1057
987.43
1028
0
-35.68(-3.35%)
Jun 17, 2009
1062
1104
1004
1064
0
+5.00(+0.47%)
Jun 16, 2009
1111
1131
1027
1059
0
-41.53(-3.77%)
Jun 15, 2009
1151
1160
1076
1100
0
-62.02(-5.34%)
Jun 12, 2009
1167
1181
1126
1162
0
-14.82(-1.26%)
Jun 11, 2009
1155
1205
1137
1177
0
+22.50(+1.95%)
Jun 10, 2009
1213
1223
1131
1155
0
-37.20(-3.12%)
Jun 09, 2009
1188
1234
1170
1192
0
+11.69(+0.99%)
Jun 08, 2009
1168
1198
1150
1180
0
-29.56(-2.44%)
Jun 05, 2009
1246
1274
1188
1210
0
-19.83(-1.61%)
Jun 04, 2009
1210
1244
1168
1229
0
+16.46(+1.36%)
Jun 03, 2009
1273
1283
1179
1213
0
-71.76(-5.59%)
Jun 02, 2009
1245
1311
1222
1285
0
+29.85(+2.38%)
Jun 01, 2009
1181
1279
1163
1255
0
+105.12(+9.14%)
May 29, 2009
1156
1175
1110
1150
0
+5.91(+0.52%)
May 28, 2009
1153
1190
1090
1144
0
+0.00(+0.00%)
May 27, 2009
1148
1175
1123
1144
0
+0.03(+0.00%)
May 26, 2009
1044
1156
1031
1144
0
+99.06(+9.48%)
May 25, 2009
1043
1083
1009
1045
0
+0.00(+0.00%)
May 22, 2009
1043
1083
1009
1045
0
+14.62(+1.42%)
May 21, 2009
1069
1088
1001
1030
0
-56.59(-5.21%)
May 20, 2009
1116
1185
1069
1087
0
-18.50(-1.67%)
May 19, 2009
1113
1141
1067
1105
0
-13.01(-1.16%)
May 18, 2009
1045
1130
1023
1118
0
+90.62(+8.82%)
May 15, 2009
1054
1104
1006
1028
0
-27.77(-2.63%)
May 14, 2009
996.47
1090
962.70
1055
0
+50.60(+5.04%)
May 13, 2009
1096
1110
992.94
1005
0
-110.84(-9.93%)
May 12, 2009
1147
1167
1070
1116
0
-22.71(-1.99%)
May 11, 2009
1174
1194
1103
1138
0
-51.48(-4.33%)
May 08, 2009
1121
1211
1111
1190
0
+83.03(+7.50%)
May 07, 2009
1112
1159
1077
1107
0
+2.75(+0.25%)
May 06, 2009
1143
1172
1057
1104
0
-32.66(-2.87%)
May 05, 2009
1110
1197
1078
1137
0
+20.51(+1.84%)
May 04, 2009
1075
1122
1069
1116
0
+76.81(+7.39%)
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.