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 - Pacific Banks Sector
(CIX:
MSECTOR416
)
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, 2009
1023
1039
990.56
997.62
0
-18.29(-1.80%)
Apr 29, 2009
985.12
1021
975.48
1016
0
+39.88(+4.09%)
Apr 28, 2009
970.02
997.28
957.72
976.03
0
-4.83(-0.49%)
Apr 27, 2009
1006
1019
970.89
980.87
0
-40.97(-4.01%)
Apr 24, 2009
977.22
1040
962.03
1022
0
+38.17(+3.88%)
Apr 23, 2009
979.68
1003
946.81
983.67
0
+3.44(+0.35%)
Apr 22, 2009
986.39
1021
964.87
980.23
0
-22.17(-2.21%)
Apr 21, 2009
949.42
1011
928.91
1002
0
+23.88(+2.44%)
Apr 20, 2009
1034
1044
973.78
978.52
0
-72.78(-6.92%)
Apr 17, 2009
1029
1070
1002
1051
0
+27.17(+2.65%)
Apr 16, 2009
1014
1037
978.06
1024
0
+14.56(+1.44%)
Apr 15, 2009
982.48
1018
959.32
1010
0
+20.38(+2.06%)
Apr 14, 2009
1035
1057
981.59
989.19
0
-54.03(-5.18%)
Apr 13, 2009
997.60
1052
980.73
1043
0
+34.47(+3.42%)
Apr 10, 2009
955.44
1013
942.30
1009
0
+0.00(+0.00%)
Apr 09, 2009
955.44
1013
942.30
1009
0
+82.54(+8.91%)
Apr 08, 2009
941.78
955.00
908.07
926.21
0
-21.36(-2.25%)
Apr 07, 2009
959.03
978.91
940.29
947.57
0
-26.51(-2.72%)
Apr 06, 2009
981.79
993.27
951.50
974.08
0
-20.25(-2.04%)
Apr 03, 2009
979.08
1004
958.90
994.33
0
+13.42(+1.37%)
Apr 02, 2009
970.87
993.61
955.69
980.91
0
+30.60(+3.22%)
Apr 01, 2009
923.59
968.95
908.12
950.31
0
+7.72(+0.82%)
Mar 31, 2009
931.41
960.95
917.85
942.59
0
+19.55(+2.12%)
Mar 30, 2009
943.34
959.92
910.76
923.03
0
-37.73(-3.93%)
Mar 27, 2009
978.58
1002
953.71
960.77
0
-38.52(-3.85%)
Mar 26, 2009
990.76
1008
967.54
999.29
0
+16.78(+1.71%)
Mar 25, 2009
970.35
1006
934.29
982.51
0
+18.49(+1.92%)
Mar 24, 2009
1001
1019
954.74
964.02
0
-50.14(-4.94%)
Mar 23, 2009
977.01
1029
943.74
1014
0
+90.94(+9.85%)
Mar 20, 2009
946.98
957.89
913.54
923.22
0
-19.11(-2.03%)
Mar 19, 2009
990.11
1003
930.31
942.33
0
-47.26(-4.78%)
Mar 18, 2009
939.05
998.39
921.24
989.59
0
+46.86(+4.97%)
Mar 17, 2009
912.91
947.12
899.67
942.73
0
+32.89(+3.61%)
Mar 16, 2009
918.81
956.54
897.27
909.85
0
-0.73(-0.08%)
Mar 13, 2009
912.39
934.08
882.54
910.57
0
+2.88(+0.32%)
Mar 12, 2009
840.33
912.46
826.18
907.69
0
+62.16(+7.35%)
Mar 11, 2009
838.90
876.84
818.29
845.53
0
+0.77(+0.09%)
Mar 10, 2009
800.72
860.37
789.74
844.75
0
+56.02(+7.10%)
Mar 09, 2009
787.55
814.05
776.19
788.73
0
-6.12(-0.77%)
Mar 06, 2009
789.63
823.80
758.49
794.85
0
+8.46(+1.08%)
Mar 05, 2009
830.65
839.89
780.37
786.39
0
-60.31(-7.12%)
Mar 04, 2009
862.05
879.07
825.35
846.70
0
-4.81(-0.56%)
Mar 03, 2009
901.62
916.31
840.93
851.51
0
-42.89(-4.80%)
Mar 02, 2009
919.36
930.14
885.51
894.40
0
-37.14(-3.99%)
Feb 27, 2009
946.57
970.42
922.10
931.54
0
-29.46(-3.07%)
Feb 26, 2009
955.70
1002
941.81
961.00
0
+17.58(+1.86%)
Feb 25, 2009
945.80
970.97
902.17
943.42
0
-6.89(-0.73%)
Feb 24, 2009
910.14
957.91
894.01
950.31
0
+43.35(+4.78%)
Feb 23, 2009
932.47
948.36
900.90
906.96
0
-21.19(-2.28%)
Feb 20, 2009
924.13
949.14
892.56
928.15
0
-9.43(-1.01%)
Feb 19, 2009
975.57
985.96
932.53
937.58
0
-37.02(-3.80%)
Feb 18, 2009
997.87
1009
957.85
974.59
0
-11.95(-1.21%)
Feb 17, 2009
1016
1025
980.38
986.55
0
-48.72(-4.71%)
Feb 16, 2009
1034
1067
997.53
1035
0
+0.00(+0.00%)
Feb 13, 2009
1034
1067
997.53
1035
0
-0.60(-0.06%)
Feb 12, 2009
1011
1051
996.20
1036
0
-12.20(-1.16%)
Feb 11, 2009
1039
1070
1021
1048
0
+13.62(+1.32%)
Feb 10, 2009
1097
1114
1025
1034
0
-70.88(-6.41%)
Feb 09, 2009
1105
1128
1082
1105
0
+7.38(+0.67%)
Feb 06, 2009
1050
1110
1044
1098
0
+49.01(+4.67%)
Feb 05, 2009
1029
1073
1007
1049
0
+13.56(+1.31%)
Feb 04, 2009
1042
1072
1021
1035
0
-5.31(-0.51%)
Feb 03, 2009
1063
1077
1017
1041
0
-21.72(-2.04%)
Feb 02, 2009
1054
1081
1033
1062
0
-5.24(-0.49%)
Jan 30, 2009
1102
1125
1056
1068
0
-28.67(-2.62%)
Jan 29, 2009
1137
1146
1088
1096
0
-56.99(-4.94%)
Jan 28, 2009
1111
1166
1100
1153
0
+73.90(+6.85%)
Jan 27, 2009
1062
1103
1044
1079
0
+26.90(+2.56%)
Jan 26, 2009
1068
1102
1031
1053
0
-10.06(-0.95%)
Jan 23, 2009
1036
1079
1011
1063
0
+0.15(+0.01%)
Jan 22, 2009
1098
1112
1046
1062
0
-48.24(-4.34%)
Jan 21, 2009
1057
1119
1040
1111
0
+67.53(+6.47%)
Jan 20, 2009
1124
1135
1038
1043
0
-99.02(-8.67%)
Jan 19, 2009
1171
1186
1114
1142
0
-0.19(-0.02%)
Jan 16, 2009
1171
1187
1114
1142
0
-15.74(-1.36%)
Jan 15, 2009
1181
1200
1122
1158
0
-29.61(-2.49%)
Jan 14, 2009
1214
1231
1177
1188
0
-47.38(-3.84%)
Jan 13, 2009
1207
1245
1195
1235
0
+24.18(+2.00%)
Jan 12, 2009
1239
1254
1201
1211
0
-33.26(-2.67%)
Jan 09, 2009
1282
1296
1238
1244
0
-38.58(-3.01%)
Jan 08, 2009
1282
1310
1261
1283
0
-2.99(-0.23%)
Jan 07, 2009
1325
1332
1273
1286
0
-52.59(-3.93%)
Jan 06, 2009
1348
1367
1316
1338
0
-1.88(-0.14%)
Jan 05, 2009
1380
1393
1322
1340
0
-54.41(-3.90%)
Jan 02, 2009
1407
1426
1362
1395
0
-8.08(-0.58%)
Jan 01, 2009
1355
1407
1341
1403
0
+0.00(+0.00%)
Dec 31, 2008
1355
1407
1341
1403
0
+42.60(+3.13%)
Dec 30, 2008
1330
1371
1308
1360
0
+33.24(+2.51%)
Dec 29, 2008
1343
1359
1299
1327
0
-10.39(-0.78%)
Dec 26, 2008
1327
1353
1310
1337
0
+11.24(+0.85%)
Dec 25, 2008
1320
1342
1296
1326
0
+0.00(+0.00%)
Dec 24, 2008
1320
1342
1296
1326
0
+9.74(+0.74%)
Dec 23, 2008
1328
1348
1294
1316
0
-8.27(-0.62%)
Dec 22, 2008
1360
1372
1298
1325
0
-23.30(-1.73%)
Dec 19, 2008
1372
1391
1323
1348
0
-2.67(-0.20%)
Dec 18, 2008
1351
1392
1328
1350
0
-13.23(-0.97%)
Dec 17, 2008
1360
1391
1329
1364
0
-13.82(-1.00%)
Dec 16, 2008
1311
1384
1299
1378
0
+76.93(+5.91%)
Dec 15, 2008
1334
1345
1271
1301
0
-34.16(-2.56%)
Dec 12, 2008
1295
1357
1271
1335
0
+15.16(+1.15%)
Dec 11, 2008
1367
1392
1309
1320
0
-66.19(-4.78%)
Dec 10, 2008
1375
1410
1337
1386
0
+25.17(+1.85%)
Dec 09, 2008
1398
1426
1346
1361
0
-50.56(-3.58%)
Dec 08, 2008
1419
1447
1360
1411
0
+0.13(+0.01%)
Dec 05, 2008
1334
1421
1304
1411
0
+57.40(+4.24%)
Dec 04, 2008
1333
1414
1310
1354
0
+0.06(+0.00%)
Dec 03, 2008
1300
1370
1272
1354
0
+29.34(+2.22%)
Dec 02, 2008
1279
1338
1243
1324
0
+70.28(+5.60%)
Dec 01, 2008
1401
1416
1245
1254
0
-174.15(-12.19%)
Nov 28, 2008
1410
1434
1386
1428
0
+15.48(+1.10%)
Nov 27, 2008
1368
1424
1349
1413
0
+0.00(+0.00%)
Nov 26, 2008
1368
1424
1349
1413
0
+21.20(+1.52%)
Nov 25, 2008
1381
1422
1311
1391
0
+21.65(+1.58%)
Nov 24, 2008
1275
1390
1252
1370
0
+112.34(+8.93%)
Nov 21, 2008
1247
1295
1131
1257
0
+17.75(+1.43%)
Nov 20, 2008
1305
1345
1226
1240
0
-73.23(-5.58%)
Nov 19, 2008
1389
1408
1310
1313
0
-83.72(-5.99%)
Nov 18, 2008
1415
1450
1349
1397
0
-11.98(-0.85%)
Nov 17, 2008
1424
1461
1390
1409
0
-25.93(-1.81%)
Nov 14, 2008
1482
1528
1420
1435
0
-63.96(-4.27%)
Nov 13, 2008
1428
1510
1360
1499
0
+80.12(+5.65%)
Nov 12, 2008
1489
1524
1406
1418
0
-90.46(-6.00%)
Nov 11, 2008
1514
1561
1490
1509
0
-25.36(-1.65%)
Nov 10, 2008
1586
1604
1519
1534
0
-34.61(-2.21%)
Nov 07, 2008
1559
1587
1518
1569
0
+21.85(+1.41%)
Nov 06, 2008
1589
1631
1525
1547
0
-53.74(-3.36%)
Nov 05, 2008
1678
1700
1590
1601
0
-96.08(-5.66%)
Nov 04, 2008
1675
1727
1643
1697
0
+23.80(+1.42%)
Nov 03, 2008
1659
1695
1610
1673
0
+24.20(+1.47%)
Oct 31, 2008
1593
1662
1573
1649
0
+57.78(+3.63%)
Oct 30, 2008
1603
1629
1538
1591
0
+31.85(+2.04%)
Oct 29, 2008
1555
1616
1517
1559
0
-1.57(-0.10%)
Oct 28, 2008
1490
1576
1427
1561
0
+99.44(+6.80%)
Oct 27, 2008
1478
1557
1417
1461
0
-2.91(-0.20%)
Oct 24, 2008
1405
1521
1388
1464
0
-13.72(-0.93%)
Oct 23, 2008
1542
1570
1426
1478
0
-55.89(-3.64%)
Oct 22, 2008
1568
1604
1513
1534
0
-52.04(-3.28%)
Oct 21, 2008
1601
1643
1562
1586
0
-42.28(-2.60%)
Oct 20, 2008
1619
1663
1568
1628
0
+16.26(+1.01%)
Oct 17, 2008
1596
1689
1558
1612
0
-48.40(-2.92%)
Oct 16, 2008
1593
1685
1506
1660
0
+78.94(+4.99%)
Oct 15, 2008
1614
1691
1561
1581
0
-71.36(-4.32%)
Oct 14, 2008
1640
1727
1575
1653
0
+61.60(+3.87%)
Oct 13, 2008
1592
1641
1483
1591
0
+54.18(+3.53%)
Oct 10, 2008
1388
1590
1342
1537
0
+117.80(+8.30%)
Oct 09, 2008
1559
1591
1388
1419
0
-134.57(-8.66%)
Oct 08, 2008
1552
1657
1514
1554
0
-29.77(-1.88%)
Oct 07, 2008
1718
1747
1568
1583
0
-132.71(-7.73%)
Oct 06, 2008
1724
1800
1606
1716
0
-57.90(-3.26%)
Oct 03, 2008
1813
1883
1743
1774
0
-12.58(-0.70%)
Oct 02, 2008
1818
1860
1760
1787
0
-25.78(-1.42%)
Oct 01, 2008
1741
1834
1699
1812
0
+75.48(+4.35%)
Sep 30, 2008
1719
1792
1672
1737
0
+60.87(+3.63%)
Sep 29, 2008
1781
1850
1623
1676
0
-135.50(-7.48%)
Sep 26, 2008
1766
1839
1716
1812
0
+15.16(+0.84%)
Sep 25, 2008
1820
1869
1772
1796
0
-1.65(-0.09%)
Sep 24, 2008
1799
1854
1749
1798
0
+6.61(+0.37%)
Sep 23, 2008
1843
1890
1758
1791
0
-35.63(-1.95%)
Sep 22, 2008
2003
2038
1785
1827
0
-189.56(-9.40%)
Sep 19, 2008
2107
2600
1805
2017
0
+109.35(+5.73%)
Sep 18, 2008
1705
1964
1647
1907
0
+226.77(+13.49%)
Sep 17, 2008
1731
1771
1650
1681
0
-85.86(-4.86%)
Sep 16, 2008
1657
1775
1635
1766
0
+88.70(+5.29%)
Sep 15, 2008
1678
1750
1641
1678
0
-44.98(-2.61%)
Sep 12, 2008
1662
1743
1649
1723
0
+44.79(+2.67%)
Sep 11, 2008
1632
1689
1599
1678
0
+9.64(+0.58%)
Sep 10, 2008
1694
1709
1610
1668
0
-10.33(-0.62%)
Sep 09, 2008
1713
1747
1663
1679
0
-46.94(-2.72%)
Sep 08, 2008
1697
1789
1658
1726
0
+84.14(+5.13%)
Sep 05, 2008
1586
1653
1559
1641
0
+45.62(+2.86%)
Sep 04, 2008
1628
1650
1584
1596
0
-44.64(-2.72%)
Sep 03, 2008
1600
1652
1579
1640
0
+41.94(+2.62%)
Sep 02, 2008
1589
1620
1564
1598
0
+39.96(+2.56%)
Sep 01, 2008
1551
1577
1529
1558
0
+0.00(+0.00%)
Aug 29, 2008
1551
1577
1529
1558
0
+1.49(+0.10%)
Aug 28, 2008
1530
1567
1509
1557
0
+35.40(+2.33%)
Aug 27, 2008
1504
1540
1491
1522
0
+13.90(+0.92%)
Aug 26, 2008
1499
1533
1478
1508
0
+5.72(+0.38%)
Aug 25, 2008
1532
1540
1491
1502
0
-42.30(-2.74%)
Aug 22, 2008
1532
1562
1510
1544
0
+24.06(+1.58%)
Aug 21, 2008
1509
1544
1493
1520
0
-7.70(-0.50%)
Aug 20, 2008
1535
1556
1495
1528
0
-5.73(-0.37%)
Aug 19, 2008
1556
1569
1512
1534
0
-34.10(-2.18%)
Aug 18, 2008
1613
1625
1553
1568
0
-47.72(-2.95%)
Aug 15, 2008
1625
1665
1586
1615
0
+14.46(+0.90%)
Aug 14, 2008
1570
1614
1554
1601
0
+23.76(+1.51%)
Aug 13, 2008
1619
1630
1546
1577
0
-43.32(-2.67%)
Aug 12, 2008
1669
1687
1595
1621
0
-64.95(-3.85%)
Aug 11, 2008
1633
1706
1613
1686
0
+61.44(+3.78%)
Aug 08, 2008
1591
1645
1575
1624
0
+35.99(+2.27%)
Aug 07, 2008
1628
1657
1567
1588
0
-50.03(-3.05%)
Aug 06, 2008
1620
1652
1585
1638
0
+4.87(+0.30%)
Aug 05, 2008
1585
1639
1565
1633
0
+63.89(+4.07%)
Aug 04, 2008
1571
1597
1528
1569
0
-12.10(-0.77%)
Aug 01, 2008
1561
1597
1529
1581
0
+31.35(+2.02%)
Jul 31, 2008
1537
1581
1521
1550
0
-5.79(-0.37%)
Jul 30, 2008
1562
1597
1523
1556
0
-0.34(-0.02%)
Jul 29, 2008
1556
1563
1457
1556
0
+91.84(+6.27%)
Jul 28, 2008
1507
1536
1447
1464
0
-31.78(-2.12%)
Jul 25, 2008
1490
1534
1451
1496
0
+15.53(+1.05%)
Jul 24, 2008
1570
1584
1465
1481
0
-79.25(-5.08%)
Jul 23, 2008
1534
1623
1508
1560
0
+24.51(+1.60%)
Jul 22, 2008
1468
1547
1413
1535
0
+65.37(+4.45%)
Jul 21, 2008
1475
1514
1446
1470
0
+9.01(+0.62%)
Jul 18, 2008
1480
1501
1414
1461
0
-14.08(-0.95%)
Jul 17, 2008
1385
1516
1367
1475
0
+105.99(+7.74%)
Jul 16, 2008
1260
1374
1248
1369
0
+114.14(+9.10%)
Jul 15, 2008
1261
1314
1203
1255
0
-21.21(-1.66%)
Jul 14, 2008
1367
1387
1263
1276
0
-86.48(-6.35%)
Jul 11, 2008
1341
1386
1301
1363
0
-3.39(-0.25%)
Jul 10, 2008
1361
1395
1330
1366
0
+2.57(+0.19%)
Jul 09, 2008
1412
1430
1357
1363
0
-46.10(-3.27%)
Jul 08, 2008
1344
1415
1327
1410
0
+64.12(+4.77%)
Jul 07, 2008
1391
1407
1322
1345
0
-37.63(-2.72%)
Jul 04, 2008
1432
1446
1362
1383
0
+0.00(+0.00%)
Jul 03, 2008
1432
1446
1362
1383
0
-43.15(-3.03%)
Jul 02, 2008
1461
1488
1417
1426
0
-25.38(-1.75%)
Jul 01, 2008
1430
1469
1408
1452
0
+10.60(+0.74%)
Jun 30, 2008
1474
1487
1432
1441
0
-31.72(-2.15%)
Jun 27, 2008
1474
1504
1448
1473
0
-2.87(-0.19%)
Jun 26, 2008
1467
1503
1446
1476
0
-12.62(-0.85%)
Jun 25, 2008
1484
1540
1470
1488
0
+13.95(+0.95%)
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.