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
Regional - Southwest Banks Sector
(CIX:
MSECTOR415
)
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
1352
1369
1329
1332
0
-26.01(-1.92%)
Apr 29, 2010
1345
1366
1331
1358
0
+23.55(+1.76%)
Apr 28, 2010
1328
1357
1321
1335
0
+9.54(+0.72%)
Apr 27, 2010
1327
1356
1313
1325
0
-10.46(-0.78%)
Apr 26, 2010
1364
1378
1331
1336
0
-36.71(-2.68%)
Apr 23, 2010
1363
1381
1355
1372
0
+4.99(+0.36%)
Apr 22, 2010
1339
1373
1332
1367
0
+13.46(+0.99%)
Apr 21, 2010
1327
1361
1326
1354
0
+21.03(+1.58%)
Apr 20, 2010
1313
1335
1309
1333
0
+19.15(+1.46%)
Apr 19, 2010
1292
1324
1291
1314
0
+3.22(+0.25%)
Apr 16, 2010
1322
1340
1290
1310
0
-25.39(-1.90%)
Apr 15, 2010
1324
1352
1325
1336
0
+0.01(+0.00%)
Apr 14, 2010
1302
1338
1310
1336
0
+26.90(+2.06%)
Apr 13, 2010
1303
1321
1296
1309
0
-12.20(-0.92%)
Apr 12, 2010
1304
1328
1306
1321
0
+3.70(+0.28%)
Apr 09, 2010
1301
1323
1303
1317
0
+5.47(+0.42%)
Apr 08, 2010
1286
1319
1294
1312
0
+7.57(+0.58%)
Apr 07, 2010
1310
1322
1294
1304
0
-7.10(-0.54%)
Apr 06, 2010
1273
1319
1280
1311
0
+19.31(+1.49%)
Apr 05, 2010
1274
1297
1274
1292
0
+7.70(+0.60%)
Apr 01, 2010
1284
1284
1284
0
-0.20(-0.02%)
Mar 31, 2010
1281
1304
1275
1285
0
-0.75(-0.06%)
Mar 30, 2010
1285
1298
1276
1285
0
+1.70(+0.13%)
Mar 29, 2010
1290
1293
1272
1284
0
-0.13(-0.01%)
Mar 26, 2010
1286
1306
1277
1284
0
-10.18(-0.79%)
Mar 25, 2010
1290
1320
1289
1294
0
-1.67(-0.13%)
Mar 24, 2010
1293
1312
1290
1296
0
-13.96(-1.07%)
Mar 23, 2010
1297
1315
1290
1310
0
-0.45(-0.03%)
Mar 22, 2010
1275
1315
1284
1310
0
+13.10(+1.01%)
Mar 19, 2010
1272
1304
1272
1297
0
+14.46(+1.13%)
Mar 18, 2010
1284
1294
1274
1282
0
-4.05(-0.31%)
Mar 17, 2010
1255
1295
1265
1287
0
+18.42(+1.45%)
Mar 16, 2010
1229
1271
1237
1268
0
+24.28(+1.95%)
Mar 15, 2010
1237
1251
1232
1244
0
-0.60(-0.05%)
Mar 12, 2010
1251
1261
1234
1244
0
-8.07(-0.64%)
Mar 11, 2010
1241
1257
1237
1252
0
+2.10(+0.17%)
Mar 10, 2010
1238
1259
1234
1250
0
+9.33(+0.75%)
Mar 09, 2010
1235
1250
1231
1241
0
-3.04(-0.24%)
Mar 08, 2010
1252
1257
1237
1244
0
-5.54(-0.44%)
Mar 05, 2010
1230
1252
1225
1250
0
+21.00(+1.71%)
Mar 04, 2010
1197
1234
1217
1229
0
+6.40(+0.52%)
Mar 03, 2010
1211
1238
1218
1222
0
-5.41(-0.44%)
Mar 02, 2010
1193
1238
1218
1228
0
+2.26(+0.18%)
Mar 01, 2010
1200
1232
1211
1225
0
+6.96(+0.57%)
Feb 26, 2010
1201
1233
1210
1218
0
-7.66(-0.62%)
Feb 25, 2010
1196
1231
1210
1226
0
-7.55(-0.61%)
Feb 24, 2010
1205
1243
1216
1234
0
+11.37(+0.93%)
Feb 23, 2010
1202
1234
1212
1222
0
-4.94(-0.40%)
Feb 22, 2010
1192
1233
1213
1227
0
+9.64(+0.79%)
Feb 19, 2010
1191
1224
1204
1218
0
+5.41(+0.45%)
Feb 18, 2010
1186
1216
1198
1212
0
+7.76(+0.64%)
Feb 17, 2010
1193
1218
1191
1204
0
-2.81(-0.23%)
Feb 16, 2010
1177
1209
1186
1207
0
+16.18(+1.36%)
Feb 12, 2010
1191
1191
1191
0
+2.83(+0.24%)
Feb 11, 2010
1155
1195
1174
1188
0
+0.06(+0.01%)
Feb 10, 2010
1149
1196
1165
1188
0
+15.34(+1.31%)
Feb 09, 2010
1153
1188
1160
1173
0
+7.78(+0.67%)
Feb 08, 2010
1165
1181
1156
1165
0
-11.81(-1.00%)
Feb 05, 2010
1148
1190
1150
1177
0
+13.45(+1.16%)
Feb 04, 2010
1157
1185
1157
1163
0
-21.18(-1.79%)
Feb 03, 2010
1172
1201
1176
1185
0
-14.32(-1.19%)
Feb 02, 2010
1182
1215
1190
1199
0
-6.24(-0.52%)
Feb 01, 2010
1196
1222
1195
1205
0
-1.83(-0.15%)
Jan 29, 2010
1222
1239
1201
1207
0
-15.16(-1.24%)
Jan 28, 2010
1240
1250
1210
1222
0
-15.69(-1.27%)
Jan 27, 2010
1210
1244
1206
1238
0
+22.73(+1.87%)
Jan 26, 2010
1195
1240
1201
1215
0
-1.64(-0.13%)
Jan 25, 2010
1199
1231
1198
1217
0
-3.97(-0.33%)
Jan 22, 2010
1222
1249
1211
1221
0
-13.12(-1.06%)
Jan 21, 2010
1214
1253
1205
1234
0
+19.68(+1.62%)
Jan 20, 2010
1183
1225
1187
1214
0
-0.09(-0.01%)
Jan 19, 2010
1177
1221
1191
1214
0
+14.80(+1.23%)
Jan 15, 2010
1199
1199
1199
0
-14.59(-1.20%)
Jan 14, 2010
1171
1221
1179
1214
0
+26.93(+2.27%)
Jan 13, 2010
1185
1196
1171
1187
0
+6.07(+0.51%)
Jan 12, 2010
1166
1194
1171
1181
0
-9.26(-0.78%)
Jan 11, 2010
1186
1210
1181
1190
0
-8.19(-0.68%)
Jan 08, 2010
1177
1209
1182
1198
0
+3.54(+0.30%)
Jan 07, 2010
1141
1201
1160
1195
0
+27.91(+2.39%)
Jan 06, 2010
1169
1179
1158
1167
0
-4.14(-0.35%)
Jan 05, 2010
1185
1189
1163
1171
0
-14.45(-1.22%)
Jan 04, 2010
1185
1192
1171
1186
0
+7.82(+0.66%)
Dec 31, 2009
1178
1178
1178
0
-3.97(-0.34%)
Dec 30, 2009
1174
1193
1168
1182
0
-4.39(-0.37%)
Dec 29, 2009
1181
1195
1178
1186
0
-1.21(-0.10%)
Dec 28, 2009
1176
1196
1178
1187
0
-0.32(-0.03%)
Dec 24, 2009
1163
1191
1175
1188
0
+7.99(+0.68%)
Dec 23, 2009
1173
1193
1173
1180
0
-0.75(-0.06%)
Dec 22, 2009
1163
1186
1165
1180
0
+8.74(+0.75%)
Dec 21, 2009
1155
1181
1157
1172
0
+8.79(+0.76%)
Dec 18, 2009
1143
1171
1143
1163
0
+13.51(+1.18%)
Dec 17, 2009
1136
1169
1143
1149
0
-9.58(-0.83%)
Dec 16, 2009
1149
1176
1149
1159
0
-1.67(-0.14%)
Dec 15, 2009
1150
1176
1154
1161
0
-10.54(-0.90%)
Dec 14, 2009
1161
1175
1150
1171
0
+14.01(+1.21%)
Dec 11, 2009
1148
1163
1143
1157
0
+11.60(+1.01%)
Dec 10, 2009
1156
1165
1140
1146
0
-8.07(-0.70%)
Dec 09, 2009
1154
1164
1140
1154
0
-2.77(-0.24%)
Dec 08, 2009
1144
1166
1139
1156
0
+3.31(+0.29%)
Dec 07, 2009
1160
1170
1146
1153
0
-12.21(-1.05%)
Dec 04, 2009
1158
1174
1143
1165
0
+21.78(+1.90%)
Dec 03, 2009
1149
1180
1142
1144
0
-19.22(-1.65%)
Dec 02, 2009
1138
1175
1151
1163
0
+6.10(+0.53%)
Dec 01, 2009
1140
1169
1144
1157
0
-2.31(-0.20%)
Nov 30, 2009
1113
1163
1118
1159
0
+28.14(+2.49%)
Nov 27, 2009
1101
1153
1119
1131
0
-20.00(-1.74%)
Nov 25, 2009
1151
1151
1151
0
-19.32(-1.65%)
Nov 24, 2009
1147
1177
1152
1170
0
+0.67(+0.06%)
Nov 23, 2009
1139
1182
1153
1169
0
+20.86(+1.82%)
Nov 20, 2009
1134
1156
1134
1149
0
+6.31(+0.55%)
Nov 19, 2009
1132
1157
1132
1142
0
-17.55(-1.51%)
Nov 18, 2009
1158
1166
1145
1160
0
+2.90(+0.25%)
Nov 17, 2009
1115
1162
1118
1157
0
+15.98(+1.40%)
Nov 16, 2009
1112
1158
1121
1141
0
+19.22(+1.71%)
Nov 13, 2009
1096
1133
1104
1122
0
+7.50(+0.67%)
Nov 12, 2009
1127
1144
1112
1114
0
-18.44(-1.63%)
Nov 11, 2009
1135
1150
1122
1133
0
+5.75(+0.51%)
Nov 10, 2009
1128
1144
1114
1127
0
-16.55(-1.45%)
Nov 09, 2009
1126
1149
1123
1143
0
+20.69(+1.84%)
Nov 06, 2009
1104
1131
1099
1123
0
+3.52(+0.31%)
Nov 05, 2009
1097
1123
1090
1119
0
+25.85(+2.36%)
Nov 04, 2009
1113
1125
1090
1093
0
-16.95(-1.53%)
Nov 03, 2009
1095
1117
1080
1110
0
+2.06(+0.19%)
Nov 02, 2009
1110
1135
1090
1108
0
-1.47(-0.13%)
Oct 30, 2009
1131
1143
1098
1110
0
-38.11(-3.32%)
Oct 29, 2009
1128
1156
1128
1148
0
+13.25(+1.17%)
Oct 28, 2009
1128
1159
1127
1135
0
-9.81(-0.86%)
Oct 27, 2009
1127
1167
1133
1144
0
+5.22(+0.46%)
Oct 26, 2009
1137
1165
1128
1139
0
-13.75(-1.19%)
Oct 23, 2009
1147
1169
1143
1153
0
-9.66(-0.83%)
Oct 22, 2009
1130
1169
1126
1163
0
+22.31(+1.96%)
Oct 21, 2009
1159
1181
1133
1140
0
-26.41(-2.26%)
Oct 20, 2009
1159
1187
1160
1167
0
-15.55(-1.32%)
Oct 19, 2009
1167
1190
1163
1182
0
+4.93(+0.42%)
Oct 16, 2009
1167
1192
1166
1177
0
-14.05(-1.18%)
Oct 15, 2009
1165
1199
1176
1191
0
-3.09(-0.26%)
Oct 14, 2009
1157
1200
1166
1195
0
+27.97(+2.40%)
Oct 13, 2009
1149
1174
1149
1167
0
-0.33(-0.03%)
Oct 12, 2009
1169
1178
1159
1167
0
-5.36(-0.46%)
Oct 09, 2009
1153
1176
1148
1172
0
+17.98(+1.56%)
Oct 08, 2009
1144
1164
1138
1154
0
+2.49(+0.22%)
Oct 07, 2009
1129
1159
1133
1152
0
-0.54(-0.05%)
Oct 06, 2009
1136
1165
1134
1152
0
+8.74(+0.76%)
Oct 05, 2009
1122
1152
1126
1144
0
+14.57(+1.29%)
Oct 02, 2009
1114
1148
1118
1129
0
-7.26(-0.64%)
Oct 01, 2009
1162
1170
1132
1136
0
-28.92(-2.48%)
Sep 30, 2009
1163
1183
1151
1165
0
-9.50(-0.81%)
Sep 29, 2009
1158
1188
1162
1175
0
-1.89(-0.16%)
Sep 28, 2009
1131
1182
1148
1177
0
+23.52(+2.04%)
Sep 25, 2009
1136
1167
1136
1153
0
-1.41(-0.12%)
Sep 24, 2009
1157
1178
1144
1154
0
-9.63(-0.83%)
Sep 23, 2009
1158
1182
1156
1164
0
-6.93(-0.59%)
Sep 22, 2009
1155
1180
1153
1171
0
+6.92(+0.59%)
Sep 21, 2009
1142
1174
1151
1164
0
-6.29(-0.54%)
Sep 18, 2009
1164
1186
1154
1170
0
-4.47(-0.38%)
Sep 17, 2009
1172
1197
1163
1175
0
-7.08(-0.60%)
Sep 16, 2009
1135
1192
1147
1182
0
+31.86(+2.77%)
Sep 15, 2009
1122
1156
1122
1150
0
+11.00(+0.97%)
Sep 14, 2009
1105
1142
1118
1139
0
+7.10(+0.63%)
Sep 11, 2009
1119
1146
1125
1132
0
-7.01(-0.62%)
Sep 10, 2009
1117
1147
1125
1139
0
-4.75(-0.42%)
Sep 09, 2009
1115
1152
1120
1144
0
+10.80(+0.95%)
Sep 08, 2009
1105
1141
1115
1133
0
+7.91(+0.70%)
Sep 04, 2009
1125
1125
1125
0
+5.33(+0.48%)
Sep 03, 2009
1089
1123
1096
1120
0
+16.39(+1.49%)
Sep 02, 2009
1107
1126
1096
1103
0
-7.34(-0.66%)
Sep 01, 2009
1128
1158
1105
1111
0
-34.08(-2.98%)
Aug 31, 2009
1129
1156
1128
1145
0
-4.76(-0.41%)
Aug 28, 2009
1147
1172
1141
1149
0
-9.04(-0.78%)
Aug 27, 2009
1163
1169
1139
1159
0
-6.76(-0.58%)
Aug 26, 2009
1150
1185
1149
1165
0
+3.25(+0.28%)
Aug 25, 2009
1159
1182
1152
1162
0
-5.37(-0.46%)
Aug 24, 2009
1183
1200
1156
1167
0
-19.06(-1.61%)
Aug 21, 2009
1151
1195
1156
1186
0
+26.10(+2.25%)
Aug 20, 2009
1139
1172
1146
1160
0
+4.23(+0.37%)
Aug 19, 2009
1125
1166
1134
1156
0
+3.33(+0.29%)
Aug 18, 2009
1143
1167
1142
1153
0
+6.07(+0.53%)
Aug 17, 2009
1152
1168
1136
1147
0
-27.58(-2.35%)
Aug 14, 2009
1173
1199
1158
1174
0
-21.02(-1.76%)
Aug 13, 2009
1200
1210
1168
1195
0
+4.25(+0.36%)
Aug 12, 2009
1166
1209
1166
1191
0
+13.31(+1.13%)
Aug 11, 2009
1187
1210
1158
1178
0
-35.73(-2.94%)
Aug 10, 2009
1181
1235
1190
1214
0
+2.09(+0.17%)
Aug 07, 2009
1166
1228
1164
1211
0
+50.01(+4.31%)
Aug 06, 2009
1149
1189
1151
1161
0
-4.76(-0.41%)
Aug 05, 2009
1148
1179
1148
1166
0
+3.69(+0.32%)
Aug 04, 2009
1124
1172
1122
1162
0
+15.25(+1.33%)
Aug 03, 2009
1113
1153
1117
1147
0
+24.55(+2.19%)
Jul 31, 2009
1095
1136
1098
1123
0
+12.71(+1.15%)
Jul 30, 2009
1092
1123
1087
1110
0
+16.64(+1.52%)
Jul 29, 2009
1086
1103
1072
1093
0
-3.81(-0.35%)
Jul 28, 2009
1063
1107
1068
1097
0
+10.14(+0.93%)
Jul 27, 2009
1062
1091
1051
1087
0
+23.03(+2.16%)
Jul 24, 2009
1050
1075
1043
1064
0
-4.27(-0.40%)
Jul 23, 2009
1010
1075
1021
1068
0
+40.10(+3.90%)
Jul 22, 2009
992.12
1046
1003
1028
0
-1.70(-0.17%)
Jul 21, 2009
1033
1051
1010
1030
0
-4.61(-0.45%)
Jun 26, 2009
1016
1043
1004
1034
0
+15.22(+1.49%)
Jun 25, 2009
996.61
1023
984.17
1019
0
+23.36(+2.35%)
Jun 24, 2009
1003
1013
987.96
995.86
0
-0.47(-0.05%)
Jun 23, 2009
998.71
1024
983.03
996.33
0
-14.26(-1.41%)
Jun 22, 2009
1031
1045
1008
1011
0
-28.10(-2.71%)
Jun 19, 2009
1036
1049
1015
1039
0
+10.37(+1.01%)
Jun 18, 2009
1008
1037
1000
1028
0
+21.89(+2.18%)
Jun 17, 2009
1019
1031
989.68
1006
0
-14.95(-1.46%)
Jun 16, 2009
1038
1046
1014
1021
0
-11.61(-1.12%)
Jun 15, 2009
1054
1063
1017
1033
0
-32.91(-3.09%)
Jun 12, 2009
1055
1073
1047
1066
0
+3.78(+0.36%)
Jun 11, 2009
1054
1084
1046
1062
0
+10.71(+1.02%)
Jun 10, 2009
1074
1079
1038
1051
0
-16.94(-1.59%)
Jun 09, 2009
1069
1080
1052
1068
0
+2.74(+0.26%)
Jun 08, 2009
1063
1077
1045
1066
0
+9.49(+0.90%)
Jun 05, 2009
1089
1096
1043
1056
0
-24.68(-2.28%)
Jun 04, 2009
1058
1087
1044
1081
0
+26.60(+2.52%)
Jun 03, 2009
1059
1074
1036
1054
0
-11.51(-1.08%)
Jun 02, 2009
1069
1085
1049
1066
0
-6.35(-0.59%)
Jun 01, 2009
1066
1091
1052
1072
0
+14.34(+1.36%)
May 29, 2009
1040
1064
1024
1058
0
+20.25(+1.95%)
May 28, 2009
1037
1051
1011
1037
0
+6.78(+0.66%)
May 27, 2009
1070
1077
1026
1031
0
-42.35(-3.95%)
May 26, 2009
1021
1081
1016
1073
0
+48.32(+4.72%)
May 25, 2009
1032
1047
1015
1025
0
+0.00(+0.00%)
May 22, 2009
1032
1047
1015
1025
0
-5.13(-0.50%)
May 21, 2009
1040
1056
1014
1030
0
-17.16(-1.64%)
May 20, 2009
1095
1116
1040
1047
0
-38.99(-3.59%)
May 19, 2009
1116
1128
1080
1086
0
-40.70(-3.61%)
May 18, 2009
1070
1132
1065
1127
0
+77.65(+7.40%)
May 15, 2009
1072
1079
1038
1049
0
-27.37(-2.54%)
May 14, 2009
1066
1090
1051
1076
0
+14.04(+1.32%)
May 13, 2009
1100
1109
1058
1062
0
-54.04(-4.84%)
May 12, 2009
1142
1159
1094
1116
0
-16.94(-1.49%)
May 11, 2009
1143
1167
1117
1133
0
-32.03(-2.75%)
May 08, 2009
1133
1173
1118
1165
0
+49.58(+4.44%)
May 07, 2009
1162
1175
1103
1116
0
-32.90(-2.86%)
May 06, 2009
1129
1162
1108
1149
0
+32.33(+2.90%)
May 05, 2009
1124
1144
1088
1116
0
-20.20(-1.78%)
May 04, 2009
1098
1139
1071
1137
0
+79.74(+7.55%)
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.