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
Consumer Goods Sector
(CIX:
MSECTOR3
)
1,404.77
-0.37 (-0.03%)
Last Price
Updated: 4:00 PM EDT, May 1, 2024
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
994.03
1024
973.35
991.83
0
+10.29(+1.05%)
Apr 29, 2009
963.95
998.85
951.17
981.53
0
+24.79(+2.59%)
Apr 28, 2009
942.26
975.10
931.30
956.74
0
+4.23(+0.44%)
Apr 27, 2009
954.04
977.40
935.35
952.51
0
-16.19(-1.67%)
Apr 24, 2009
951.78
983.75
939.10
968.70
0
+22.13(+2.34%)
Apr 23, 2009
949.29
966.02
921.30
946.56
0
-0.82(-0.09%)
Apr 22, 2009
922.49
971.44
910.88
947.38
0
+14.52(+1.56%)
Apr 21, 2009
906.84
943.23
897.66
932.87
0
+21.30(+2.34%)
Apr 20, 2009
937.25
947.29
902.47
911.57
0
-41.57(-4.36%)
Apr 17, 2009
938.64
964.85
924.25
953.14
0
+16.54(+1.77%)
Apr 16, 2009
922.75
954.99
905.39
936.60
0
+21.03(+2.30%)
Apr 15, 2009
899.61
925.57
889.21
915.57
0
+12.79(+1.42%)
Apr 14, 2009
915.07
930.17
890.94
902.78
0
-23.32(-2.52%)
Apr 13, 2009
920.14
940.34
899.99
926.10
0
-2.32(-0.25%)
Apr 10, 2009
902.80
936.62
891.12
928.42
0
-0.00(-0.00%)
Apr 09, 2009
902.80
936.62
891.12
928.42
0
+42.77(+4.83%)
Apr 08, 2009
877.68
897.80
864.08
885.65
0
+12.99(+1.49%)
Apr 07, 2009
883.34
1442
862.23
872.66
0
-21.71(-2.43%)
Apr 06, 2009
898.05
909.65
874.81
894.37
0
-12.57(-1.39%)
Apr 03, 2009
894.04
918.81
878.73
906.94
0
+14.01(+1.57%)
Apr 02, 2009
869.07
914.28
859.82
892.93
0
+42.01(+4.94%)
Apr 01, 2009
823.58
857.35
812.27
850.92
0
+21.03(+2.53%)
Mar 31, 2009
833.94
849.66
815.83
829.89
0
+4.28(+0.52%)
Mar 30, 2009
841.45
849.87
807.99
825.60
0
-32.82(-3.82%)
Mar 27, 2009
866.17
879.58
848.03
858.42
0
-19.75(-2.25%)
Mar 26, 2009
859.85
886.81
846.38
878.17
0
+25.73(+3.02%)
Mar 25, 2009
847.09
876.44
825.25
852.44
0
+10.62(+1.26%)
Mar 24, 2009
843.51
864.86
828.55
841.81
0
-13.78(-1.61%)
Mar 23, 2009
829.60
857.29
824.03
855.59
0
+54.18(+6.76%)
Mar 20, 2009
819.35
830.92
791.58
801.40
0
-17.69(-2.16%)
Mar 19, 2009
825.51
843.87
804.25
819.10
0
-2.70(-0.33%)
Mar 18, 2009
797.43
834.69
783.21
821.80
0
+18.74(+2.33%)
Mar 17, 2009
783.53
807.35
771.77
803.05
0
+18.84(+2.40%)
Mar 16, 2009
791.65
811.58
775.43
784.22
0
+2.69(+0.34%)
Mar 13, 2009
776.25
796.51
759.55
781.52
0
+10.77(+1.40%)
Mar 12, 2009
738.86
775.22
727.60
770.75
0
+28.26(+3.81%)
Mar 11, 2009
740.87
760.13
726.37
742.49
0
+6.02(+0.82%)
Mar 10, 2009
710.58
746.78
701.28
736.48
0
+38.50(+5.52%)
Mar 09, 2009
702.10
721.55
687.51
697.98
0
-12.36(-1.74%)
Mar 06, 2009
717.68
732.68
689.90
710.34
0
-1.16(-0.16%)
Mar 05, 2009
732.47
743.43
701.61
711.50
0
-34.32(-4.60%)
Mar 04, 2009
738.48
762.29
722.96
745.82
0
+17.95(+2.47%)
Mar 03, 2009
746.41
759.16
717.28
727.86
0
-11.87(-1.61%)
Mar 02, 2009
765.38
777.74
733.09
739.74
0
-38.39(-4.93%)
Feb 27, 2009
772.10
798.63
761.59
778.13
0
-2.93(-0.38%)
Feb 26, 2009
801.53
814.63
774.62
781.06
0
-10.97(-1.39%)
Feb 25, 2009
801.11
814.93
776.15
792.03
0
-10.99(-1.37%)
Feb 24, 2009
784.25
811.44
768.43
803.03
0
+28.00(+3.61%)
Feb 23, 2009
809.17
817.82
770.17
775.02
0
-28.54(-3.55%)
Feb 20, 2009
800.50
820.57
781.63
803.57
0
-12.92(-1.58%)
Feb 19, 2009
833.43
847.62
808.00
816.49
0
-8.28(-1.00%)
Feb 18, 2009
833.75
845.61
808.05
824.77
0
-4.48(-0.54%)
Feb 17, 2009
839.18
851.61
815.40
829.25
0
-32.27(-3.75%)
Feb 16, 2009
868.02
882.77
850.44
861.52
0
+0.00(+0.00%)
Feb 13, 2009
868.02
882.77
850.44
861.52
0
-9.25(-1.06%)
Feb 12, 2009
859.00
879.50
837.64
870.77
0
-2.28(-0.26%)
Feb 11, 2009
874.29
890.09
856.02
873.05
0
+5.60(+0.65%)
Feb 10, 2009
898.81
914.62
858.26
867.45
0
-39.14(-4.32%)
Feb 09, 2009
907.51
924.23
887.34
906.59
0
-2.50(-0.27%)
Feb 06, 2009
877.28
919.42
870.19
909.09
0
+31.72(+3.62%)
Feb 05, 2009
859.73
890.67
846.05
877.37
0
+11.91(+1.38%)
Feb 04, 2009
878.92
895.86
854.82
865.47
0
-15.05(-1.71%)
Feb 03, 2009
866.57
891.76
850.35
880.52
0
+20.46(+2.38%)
Feb 02, 2009
853.63
874.42
836.64
860.06
0
-7.78(-0.90%)
Jan 30, 2009
895.35
906.09
857.15
867.84
0
-25.98(-2.91%)
Jan 29, 2009
913.41
926.33
883.12
893.81
0
-31.34(-3.39%)
Jan 28, 2009
914.84
938.42
901.59
925.15
0
+25.88(+2.88%)
Jan 27, 2009
894.01
914.10
882.08
899.27
0
+12.85(+1.45%)
Jan 26, 2009
884.77
911.68
868.73
886.42
0
+5.34(+0.61%)
Jan 23, 2009
866.09
897.32
850.04
881.08
0
-5.09(-0.57%)
Jan 22, 2009
885.02
905.90
862.35
886.17
0
-19.51(-2.15%)
Jan 21, 2009
891.01
914.99
864.79
905.68
0
+28.53(+3.25%)
Jan 20, 2009
914.60
925.14
871.81
877.15
0
-49.40(-5.33%)
Jan 19, 2009
927.28
944.55
896.49
926.55
0
+4.83(+0.52%)
Jan 16, 2009
927.24
939.63
896.18
921.73
0
+5.63(+0.62%)
Jan 15, 2009
903.65
927.75
875.60
916.10
0
+12.80(+1.42%)
Jan 14, 2009
921.77
931.88
887.82
903.30
0
-35.44(-3.78%)
Jan 13, 2009
936.62
955.97
919.36
938.74
0
-3.46(-0.37%)
Jan 12, 2009
961.82
974.54
929.61
942.20
0
-25.49(-2.63%)
Jan 09, 2009
995.10
1003
956.30
967.69
0
-28.46(-2.86%)
Jan 08, 2009
987.39
1006
965.28
996.16
0
+3.94(+0.40%)
Jan 07, 2009
1007
1022
976.92
992.21
0
-22.61(-2.23%)
Jan 06, 2009
1007
1035
986.32
1015
0
+15.63(+1.56%)
Jan 05, 2009
991.96
1015
971.89
999.19
0
+1.34(+0.13%)
Jan 02, 2009
970.85
1007
957.85
997.85
0
+29.21(+3.02%)
Jan 01, 2009
950.65
981.25
939.41
968.64
0
+0.00(+0.00%)
Dec 31, 2008
950.65
981.25
939.41
968.64
0
+18.62(+1.96%)
Dec 30, 2008
933.31
957.87
919.75
950.02
0
+23.23(+2.51%)
Dec 29, 2008
939.51
947.90
909.75
926.79
0
-11.72(-1.25%)
Dec 26, 2008
929.58
947.37
917.80
938.52
0
+11.78(+1.27%)
Dec 25, 2008
924.10
938.89
911.01
926.74
0
+0.00(+0.00%)
Dec 24, 2008
924.09
938.88
911.03
926.74
0
+6.19(+0.67%)
Dec 23, 2008
937.96
952.88
908.14
920.55
0
-11.64(-1.25%)
Dec 22, 2008
948.61
960.78
907.65
932.20
0
-15.58(-1.64%)
Dec 19, 2008
951.44
978.63
924.95
947.78
0
+7.85(+0.84%)
Dec 18, 2008
954.47
976.23
921.00
939.92
0
-13.22(-1.39%)
Dec 17, 2008
944.86
976.83
922.37
953.14
0
-6.59(-0.69%)
Dec 16, 2008
920.86
966.90
904.91
959.73
0
+47.32(+5.19%)
Dec 15, 2008
930.01
944.53
892.97
912.41
0
-14.04(-1.52%)
Dec 12, 2008
890.96
937.75
876.54
926.45
0
+12.08(+1.32%)
Dec 11, 2008
943.30
964.04
902.06
914.37
0
-36.82(-3.87%)
Dec 10, 2008
941.50
968.29
922.24
951.19
0
+17.47(+1.87%)
Dec 09, 2008
946.92
977.21
918.58
933.72
0
-20.95(-2.19%)
Dec 08, 2008
943.16
977.02
920.17
954.68
0
+30.82(+3.34%)
Dec 05, 2008
880.37
931.60
854.81
923.85
0
+32.51(+3.65%)
Dec 04, 2008
899.10
935.17
870.02
891.34
0
-22.73(-2.49%)
Dec 03, 2008
888.80
925.12
861.17
914.07
0
+16.73(+1.86%)
Dec 02, 2008
875.07
908.66
852.45
897.34
0
+38.73(+4.51%)
Dec 01, 2008
918.64
929.69
853.59
858.61
0
-82.79(-8.79%)
Nov 28, 2008
927.11
952.80
908.51
941.40
0
+5.91(+0.63%)
Nov 27, 2008
881.98
942.84
867.72
935.49
0
+0.00(+0.00%)
Nov 26, 2008
881.98
942.84
867.72
935.49
0
+35.78(+3.98%)
Nov 25, 2008
906.22
929.31
836.94
899.71
0
+5.07(+0.57%)
Nov 24, 2008
857.14
915.46
836.73
894.64
0
+49.67(+5.88%)
Nov 21, 2008
822.66
858.35
777.15
844.98
0
+45.78(+5.73%)
Nov 20, 2008
833.08
871.16
786.12
799.20
0
-43.49(-5.16%)
Nov 19, 2008
896.13
913.35
836.30
842.68
0
-57.49(-6.39%)
Nov 18, 2008
900.14
924.02
865.12
900.17
0
-1.98(-0.22%)
Nov 17, 2008
913.44
940.69
888.35
902.15
0
-18.81(-2.04%)
Nov 14, 2008
947.03
976.52
906.81
920.96
0
-47.97(-4.95%)
Nov 13, 2008
910.58
975.83
870.79
968.93
0
+63.45(+7.01%)
Nov 12, 2008
941.46
955.15
895.33
905.48
0
-50.79(-5.31%)
Nov 11, 2008
971.16
990.38
932.16
956.27
0
-31.37(-3.18%)
Nov 10, 2008
1025
1038
968.23
987.64
0
-18.63(-1.85%)
Nov 07, 2008
996.73
1025
973.02
1006
0
+20.06(+2.03%)
Nov 06, 2008
1029
1048
972.10
986.21
0
-53.80(-5.17%)
Nov 05, 2008
1078
1100
1030
1040
0
-44.84(-4.13%)
Nov 04, 2008
1075
1106
1046
1085
0
+30.40(+2.88%)
Nov 03, 2008
1060
1085
1031
1054
0
-4.79(-0.45%)
Oct 31, 2008
1025
1083
1006
1059
0
+29.22(+2.84%)
Oct 30, 2008
1023
1058
988.36
1030
0
+38.14(+3.85%)
Oct 29, 2008
988.24
1035
955.98
991.88
0
+2.44(+0.25%)
Oct 28, 2008
931.62
998.82
894.01
989.44
0
+84.16(+9.30%)
Oct 27, 2008
925.81
958.47
894.60
905.27
0
-35.39(-3.76%)
Oct 24, 2008
913.25
972.09
896.03
940.66
0
-37.03(-3.79%)
Oct 23, 2008
994.55
1020
931.04
977.68
0
-14.46(-1.46%)
Oct 22, 2008
1034
1050
966.41
992.15
0
-66.55(-6.29%)
Oct 21, 2008
1074
1101
1044
1059
0
-31.41(-2.88%)
Oct 20, 2008
1072
1106
1043
1090
0
+33.18(+3.14%)
Oct 17, 2008
1034
1101
1012
1057
0
-1.81(-0.17%)
Oct 16, 2008
1032
1078
976.18
1059
0
+36.22(+3.54%)
Oct 15, 2008
1106
1121
1012
1023
0
-104.74(-9.29%)
Oct 14, 2008
1193
1215
1096
1127
0
-22.01(-1.92%)
Oct 13, 2008
1110
1172
1072
1149
0
+93.24(+8.83%)
Oct 10, 2008
1018
1127
953.72
1056
0
-2.79(-0.26%)
Oct 09, 2008
1149
1175
1047
1059
0
-75.94(-6.69%)
Oct 08, 2008
1126
1193
1090
1135
0
-21.07(-1.82%)
Oct 07, 2008
1226
1250
1147
1156
0
-60.86(-5.00%)
Oct 06, 2008
1236
1259
1152
1217
0
-51.21(-4.04%)
Oct 03, 2008
1313
1342
1259
1268
0
-34.53(-2.65%)
Oct 02, 2008
1356
1373
1289
1302
0
-66.16(-4.83%)
Oct 01, 2008
1357
1393
1333
1369
0
+6.20(+0.46%)
Sep 30, 2008
1351
1385
1312
1362
0
+30.00(+2.25%)
Sep 29, 2008
1395
1410
1301
1332
0
-86.28(-6.08%)
Sep 26, 2008
1402
1437
1379
1419
0
-5.24(-0.37%)
Sep 25, 2008
1413
1450
1392
1424
0
+21.45(+1.53%)
Sep 24, 2008
1423
1441
1385
1402
0
-13.41(-0.95%)
Sep 23, 2008
1434
1465
1399
1416
0
-16.05(-1.12%)
Sep 22, 2008
1474
1498
1418
1432
0
-53.79(-3.62%)
Sep 19, 2008
1483
1571
1402
1486
0
+41.26(+2.86%)
Sep 18, 2008
1414
1473
1362
1444
0
+50.00(+3.59%)
Sep 17, 2008
1434
1454
1376
1394
0
-60.88(-4.18%)
Sep 16, 2008
1425
1472
1388
1455
0
+4.14(+0.29%)
Sep 15, 2008
1456
1500
1425
1451
0
-44.14(-2.95%)
Sep 12, 2008
1479
1511
1456
1495
0
+2.98(+0.20%)
Sep 11, 2008
1463
1501
1440
1492
0
+10.00(+0.67%)
Sep 10, 2008
1486
1509
1455
1482
0
+5.87(+0.40%)
Sep 09, 2008
1505
1533
1465
1476
0
-30.70(-2.04%)
Sep 08, 2008
1503
1533
1471
1507
0
+33.60(+2.28%)
Sep 05, 2008
1458
1485
1432
1474
0
+9.15(+0.62%)
Sep 04, 2008
1494
1509
1453
1464
0
-39.20(-2.61%)
Sep 03, 2008
1494
1525
1474
1504
0
+6.14(+0.41%)
Sep 02, 2008
1498
1541
1479
1497
0
+13.26(+0.89%)
Sep 01, 2008
1492
1508
1471
1484
0
+0.00(+0.00%)
Aug 29, 2008
1492
1508
1471
1484
0
-15.44(-1.03%)
Aug 28, 2008
1480
1511
1466
1500
0
+22.66(+1.53%)
Aug 27, 2008
1467
1491
1451
1477
0
+9.51(+0.65%)
Aug 26, 2008
1465
1485
1445
1468
0
+0.67(+0.05%)
Aug 25, 2008
1490
1501
1453
1467
0
-28.75(-1.92%)
Aug 22, 2008
1483
1508
1469
1496
0
+20.34(+1.38%)
Aug 21, 2008
1472
1493
1454
1475
0
-10.18(-0.69%)
Aug 20, 2008
1493
1510
1462
1485
0
-4.39(-0.29%)
Aug 19, 2008
1509
1522
1474
1490
0
-30.66(-2.02%)
Aug 18, 2008
1543
1556
1507
1520
0
-20.12(-1.31%)
Aug 15, 2008
1534
1563
1511
1541
0
+11.23(+0.73%)
Aug 14, 2008
1510
1549
1496
1529
0
+6.95(+0.46%)
Aug 13, 2008
1529
1545
1492
1522
0
-12.54(-0.82%)
Aug 12, 2008
1539
1566
1514
1535
0
-4.53(-0.29%)
Aug 11, 2008
1518
1567
1498
1539
0
+20.58(+1.35%)
Aug 08, 2008
1469
1531
1456
1519
0
+46.83(+3.18%)
Aug 07, 2008
1486
1505
1454
1472
0
-28.70(-1.91%)
Aug 06, 2008
1491
1519
1465
1501
0
+3.15(+0.21%)
Aug 05, 2008
1461
1512
1446
1498
0
+47.86(+3.30%)
Aug 04, 2008
1456
1477
1423
1450
0
-9.34(-0.64%)
Aug 01, 2008
1464
1486
1433
1459
0
-2.46(-0.17%)
Jul 31, 2008
1466
1496
1439
1462
0
-19.07(-1.29%)
Jul 30, 2008
1481
1510
1450
1481
0
+7.05(+0.48%)
Jul 29, 2008
1467
1486
1429
1474
0
+33.49(+2.33%)
Jul 28, 2008
1458
1480
1426
1440
0
-23.49(-1.60%)
Jul 25, 2008
1465
1494
1440
1464
0
+2.93(+0.20%)
Jul 24, 2008
1503
1520
1449
1461
0
-41.48(-2.76%)
Jul 23, 2008
1479
1524
1463
1502
0
+24.35(+1.65%)
Jul 22, 2008
1438
1488
1421
1478
0
+35.52(+2.46%)
Jul 21, 2008
1450
1472
1423
1442
0
-6.41(-0.44%)
Jul 18, 2008
1456
1476
1420
1449
0
-4.08(-0.28%)
Jul 17, 2008
1425
1468
1401
1453
0
+35.63(+2.51%)
Jul 16, 2008
1374
1427
1355
1417
0
+42.91(+3.12%)
Jul 15, 2008
1357
1404
1330
1374
0
+0.34(+0.02%)
Jul 14, 2008
1392
1408
1356
1374
0
-4.66(-0.34%)
Jul 11, 2008
1375
1403
1345
1379
0
-12.46(-0.90%)
Jul 10, 2008
1407
1422
1368
1391
0
-13.45(-0.96%)
Jul 09, 2008
1431
1451
1395
1404
0
-26.85(-1.88%)
Jul 08, 2008
1398
1443
1377
1431
0
+30.61(+2.19%)
Jul 07, 2008
1412
1433
1380
1401
0
-6.82(-0.48%)
Jul 04, 2008
1416
1434
1387
1408
0
+0.00(+0.00%)
Jul 03, 2008
1416
1434
1387
1408
0
-0.76(-0.05%)
Jul 02, 2008
1441
1459
1400
1408
0
-32.68(-2.27%)
Jul 01, 2008
1435
1464
1403
1441
0
-13.44(-0.92%)
Jun 30, 2008
1466
1489
1439
1454
0
+0.56(+0.04%)
Jun 27, 2008
1467
1483
1434
1454
0
-13.78(-0.94%)
Jun 26, 2008
1495
1508
1456
1468
0
-43.35(-2.87%)
Jun 25, 2008
1499
1536
1486
1511
0
+17.78(+1.19%)
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.