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
Drugs Wholesale Sector
(CIX:
MSECTOR756
)
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
1480
1488
1442
1444
0
-34.68(-2.34%)
Apr 29, 2010
1480
1499
1468
1479
0
+2.98(+0.20%)
Apr 28, 2010
1476
1490
1460
1476
0
+7.79(+0.53%)
Apr 27, 2010
1484
1498
1464
1468
0
-25.50(-1.71%)
Apr 26, 2010
1501
1512
1485
1494
0
-6.95(-0.46%)
Apr 23, 2010
1486
1507
1471
1501
0
+15.90(+1.07%)
Apr 22, 2010
1460
1492
1451
1485
0
+30.25(+2.08%)
Apr 21, 2010
1459
1469
1444
1455
0
-6.90(-0.47%)
Apr 20, 2010
1436
1466
1433
1461
0
+33.20(+2.32%)
Apr 19, 2010
1426
1435
1415
1428
0
-0.58(-0.04%)
Apr 16, 2010
1433
1444
1414
1429
0
-11.95(-0.83%)
Apr 15, 2010
1438
1448
1431
1441
0
+2.22(+0.15%)
Apr 14, 2010
1444
1452
1424
1439
0
-1.71(-0.12%)
Apr 13, 2010
1440
1445
1421
1440
0
-2.41(-0.17%)
Apr 12, 2010
1462
1463
1437
1443
0
-17.41(-1.19%)
Apr 09, 2010
1451
1464
1445
1460
0
+9.09(+0.63%)
Apr 08, 2010
1450
1458
1436
1451
0
+6.18(+0.43%)
Apr 07, 2010
1451
1454
1435
1445
0
-9.26(-0.64%)
Apr 06, 2010
1453
1460
1442
1454
0
-2.72(-0.19%)
Apr 05, 2010
1460
1468
1447
1457
0
+3.90(+0.27%)
Apr 01, 2010
1453
1453
1453
0
+8.96(+0.62%)
Mar 31, 2010
1457
1461
1437
1444
0
-17.84(-1.22%)
Mar 30, 2010
1439
1467
1433
1462
0
+23.00(+1.60%)
Mar 29, 2010
1416
1446
1411
1439
0
+27.19(+1.93%)
Mar 26, 2010
1421
1428
1401
1412
0
-8.66(-0.61%)
Mar 25, 2010
1426
1437
1417
1420
0
+0.45(+0.03%)
Mar 24, 2010
1440
1444
1416
1420
0
-19.67(-1.37%)
Mar 23, 2010
1436
1444
1420
1439
0
+6.88(+0.48%)
Mar 22, 2010
1410
1444
1406
1433
0
+15.96(+1.13%)
Mar 19, 2010
1424
1430
1400
1417
0
+5.85(+0.41%)
Mar 18, 2010
1407
1419
1393
1411
0
+7.89(+0.56%)
Mar 17, 2010
1391
1409
1383
1403
0
+15.57(+1.12%)
Mar 16, 2010
1385
1394
1374
1387
0
+9.89(+0.72%)
Mar 15, 2010
1373
1380
1372
1377
0
-0.85(-0.06%)
Mar 12, 2010
1379
1391
1370
1378
0
+7.18(+0.52%)
Mar 11, 2010
1369
1375
1354
1371
0
-0.69(-0.05%)
Mar 10, 2010
1370
1380
1361
1372
0
+0.08(+0.01%)
Mar 09, 2010
1378
1385
1365
1372
0
-10.37(-0.75%)
Mar 08, 2010
1393
1400
1375
1382
0
-11.38(-0.82%)
Mar 05, 2010
1382
1396
1380
1393
0
+15.65(+1.14%)
Mar 04, 2010
1374
1386
1369
1378
0
+6.88(+0.50%)
Mar 03, 2010
1387
1393
1365
1371
0
-15.44(-1.11%)
Mar 02, 2010
1369
1393
1365
1386
0
+22.49(+1.65%)
Mar 01, 2010
1336
1368
1331
1364
0
+30.22(+2.27%)
Feb 26, 2010
1328
1343
1322
1334
0
+6.73(+0.51%)
Feb 25, 2010
1310
1330
1301
1327
0
+3.77(+0.28%)
Feb 24, 2010
1312
1329
1304
1323
0
+13.48(+1.03%)
Feb 23, 2010
1323
1331
1302
1310
0
-24.97(-1.87%)
Feb 22, 2010
1349
1351
1326
1335
0
-16.67(-1.23%)
Feb 19, 2010
1345
1356
1333
1351
0
+1.19(+0.09%)
Feb 18, 2010
1341
1354
1336
1350
0
+9.36(+0.70%)
Feb 17, 2010
1338
1347
1319
1341
0
+7.57(+0.57%)
Feb 16, 2010
1325
1338
1315
1333
0
+16.28(+1.24%)
Feb 12, 2010
1317
1317
1317
0
+2.16(+0.16%)
Feb 11, 2010
1304
1320
1289
1315
0
+21.28(+1.65%)
Feb 10, 2010
1303
1305
1278
1293
0
-9.01(-0.69%)
Feb 09, 2010
1300
1315
1292
1302
0
+9.58(+0.74%)
Feb 08, 2010
1296
1305
1282
1293
0
-3.59(-0.28%)
Feb 05, 2010
1299
1305
1273
1296
0
-7.67(-0.59%)
Feb 04, 2010
1339
1345
1301
1304
0
-38.46(-2.86%)
Feb 03, 2010
1352
1354
1333
1343
0
-12.10(-0.89%)
Feb 02, 2010
1322
1358
1323
1355
0
+36.69(+2.78%)
Feb 01, 2010
1312
1328
1294
1318
0
+12.01(+0.92%)
Jan 29, 2010
1336
1341
1304
1306
0
-17.47(-1.32%)
Jan 28, 2010
1319
1346
1310
1323
0
+26.18(+2.02%)
Jan 27, 2010
1317
1332
1282
1297
0
-39.25(-2.94%)
Jan 26, 2010
1332
1349
1316
1337
0
+11.53(+0.87%)
Jan 25, 2010
1322
1336
1310
1325
0
+13.70(+1.04%)
Jan 22, 2010
1314
1329
1301
1311
0
-9.88(-0.75%)
Jan 21, 2010
1350
1356
1309
1321
0
-29.32(-2.17%)
Jan 20, 2010
1366
1372
1340
1351
0
-16.57(-1.21%)
Jan 19, 2010
1346
1374
1340
1367
0
+26.23(+1.96%)
Jan 15, 2010
1341
1341
1341
0
-3.77(-0.28%)
Jan 14, 2010
1341
1353
1331
1345
0
+4.45(+0.33%)
Jan 13, 2010
1334
1348
1326
1340
0
+8.35(+0.63%)
Jan 12, 2010
1325
1339
1313
1332
0
+5.38(+0.41%)
Jan 11, 2010
1316
1335
1311
1326
0
+11.83(+0.90%)
Jan 08, 2010
1316
1325
1303
1315
0
-0.70(-0.05%)
Jan 07, 2010
1323
1333
1302
1315
0
-2.40(-0.18%)
Jan 06, 2010
1342
1344
1311
1318
0
-29.55(-2.19%)
Jan 05, 2010
1347
1356
1338
1347
0
-0.36(-0.03%)
Jan 04, 2010
1336
1354
1326
1348
0
+18.43(+1.39%)
Dec 31, 2009
1329
1329
1329
0
-15.43(-1.15%)
Dec 30, 2009
1352
1355
1336
1345
0
-8.75(-0.65%)
Dec 29, 2009
1345
1360
1343
1353
0
+8.35(+0.62%)
Dec 28, 2009
1346
1352
1336
1345
0
+5.05(+0.38%)
Dec 24, 2009
1344
1349
1335
1340
0
+1.60(+0.12%)
Dec 23, 2009
1343
1349
1334
1338
0
-2.04(-0.15%)
Dec 22, 2009
1341
1353
1332
1340
0
+0.25(+0.02%)
Dec 21, 2009
1341
1360
1335
1340
0
+5.51(+0.41%)
Dec 18, 2009
1343
1346
1323
1335
0
-0.74(-0.06%)
Dec 17, 2009
1343
1351
1326
1335
0
-18.17(-1.34%)
Dec 16, 2009
1357
1367
1343
1354
0
+3.43(+0.25%)
Dec 15, 2009
1340
1358
1322
1350
0
+16.15(+1.21%)
Dec 14, 2009
1335
1340
1330
1334
0
+17.43(+1.32%)
Dec 11, 2009
1324
1333
1310
1317
0
-7.61(-0.57%)
Dec 10, 2009
1301
1330
1298
1324
0
+25.49(+1.96%)
Dec 09, 2009
1301
1306
1283
1299
0
-3.66(-0.28%)
Dec 08, 2009
1308
1316
1294
1302
0
-8.62(-0.66%)
Dec 07, 2009
1308
1327
1305
1311
0
+2.68(+0.20%)
Dec 04, 2009
1317
1331
1297
1308
0
+0.68(+0.05%)
Dec 03, 2009
1326
1336
1305
1308
0
-18.53(-1.40%)
Dec 02, 2009
1320
1340
1315
1326
0
-1.56(-0.12%)
Dec 01, 2009
1319
1336
1314
1328
0
+19.08(+1.46%)
Nov 30, 2009
1318
1321
1301
1309
0
-7.27(-0.55%)
Nov 27, 2009
1310
1326
1298
1316
0
-17.46(-1.31%)
Nov 25, 2009
1333
1333
1333
0
+2.54(+0.19%)
Nov 24, 2009
1326
1337
1318
1331
0
+5.35(+0.40%)
Nov 23, 2009
1310
1337
1312
1325
0
+14.32(+1.09%)
Nov 20, 2009
1302
1321
1295
1311
0
+5.39(+0.41%)
Nov 19, 2009
1317
1323
1295
1306
0
-12.69(-0.96%)
Nov 18, 2009
1314
1323
1306
1318
0
+2.96(+0.23%)
Nov 17, 2009
1321
1324
1308
1315
0
-5.08(-0.38%)
Nov 16, 2009
1313
1332
1307
1321
0
+8.81(+0.67%)
Nov 13, 2009
1306
1316
1296
1312
0
+10.18(+0.78%)
Nov 12, 2009
1304
1317
1295
1302
0
+0.19(+0.01%)
Nov 11, 2009
1302
1311
1290
1301
0
+0.49(+0.04%)
Nov 10, 2009
1285
1306
1282
1301
0
+15.41(+1.20%)
Nov 09, 2009
1276
1288
1267
1285
0
+20.96(+1.66%)
Nov 06, 2009
1246
1267
1232
1265
0
+8.11(+0.65%)
Nov 05, 2009
1239
1264
1235
1256
0
+21.24(+1.72%)
Nov 04, 2009
1232
1252
1225
1235
0
+10.00(+0.82%)
Nov 03, 2009
1220
1237
1203
1225
0
+20.48(+1.70%)
Nov 02, 2009
1190
1209
1183
1205
0
+19.07(+1.61%)
Oct 30, 2009
1198
1211
1182
1186
0
-14.73(-1.23%)
Oct 29, 2009
1181
1204
1174
1200
0
+15.20(+1.28%)
Oct 28, 2009
1217
1223
1161
1185
0
-26.09(-2.15%)
Oct 27, 2009
1224
1233
1206
1211
0
-11.28(-0.92%)
Oct 26, 2009
1227
1249
1214
1223
0
-2.49(-0.20%)
Oct 23, 2009
1226
1229
1219
1225
0
-13.23(-1.07%)
Oct 22, 2009
1230
1246
1222
1238
0
+7.67(+0.62%)
Oct 21, 2009
1243
1252
1226
1231
0
-12.87(-1.04%)
Oct 20, 2009
1238
1250
1236
1243
0
+12.64(+1.03%)
Oct 19, 2009
1230
1238
1219
1231
0
+3.52(+0.29%)
Oct 16, 2009
1212
1236
1206
1227
0
+8.59(+0.70%)
Oct 15, 2009
1193
1226
1203
1219
0
+6.37(+0.53%)
Oct 14, 2009
1202
1217
1197
1212
0
+18.19(+1.52%)
Oct 13, 2009
1201
1204
1187
1194
0
-7.89(-0.66%)
Oct 12, 2009
1204
1215
1193
1202
0
+4.28(+0.36%)
Oct 09, 2009
1181
1204
1178
1198
0
+15.30(+1.29%)
Oct 08, 2009
1180
1190
1174
1182
0
+9.90(+0.84%)
Oct 07, 2009
1158
1175
1153
1173
0
+12.99(+1.12%)
Oct 06, 2009
1153
1168
1141
1160
0
+13.96(+1.22%)
Oct 05, 2009
1143
1152
1133
1146
0
+5.81(+0.51%)
Oct 02, 2009
1141
1156
1128
1140
0
-9.17(-0.80%)
Oct 01, 2009
1169
1173
1145
1149
0
-20.52(-1.75%)
Sep 30, 2009
1171
1182
1151
1169
0
+10.39(+0.90%)
Sep 29, 2009
1169
1177
1152
1159
0
-15.43(-1.31%)
Sep 28, 2009
1151
1179
1146
1174
0
+26.64(+2.32%)
Sep 25, 2009
1151
1160
1137
1148
0
+1.34(+0.12%)
Sep 24, 2009
1154
1162
1136
1147
0
-11.52(-0.99%)
Sep 23, 2009
1165
1174
1155
1158
0
-3.92(-0.34%)
Sep 22, 2009
1178
1179
1156
1162
0
-12.45(-1.06%)
Sep 21, 2009
1156
1181
1151
1174
0
+9.74(+0.84%)
Sep 18, 2009
1161
1168
1150
1165
0
+9.30(+0.80%)
Sep 17, 2009
1157
1168
1147
1155
0
+5.82(+0.51%)
Sep 16, 2009
1137
1161
1136
1150
0
+3.51(+0.31%)
Sep 15, 2009
1164
1167
1135
1146
0
+1.27(+0.11%)
Sep 14, 2009
1135
1147
1128
1145
0
+9.19(+0.81%)
Sep 11, 2009
1133
1145
1125
1136
0
+5.79(+0.51%)
Sep 10, 2009
1125
1133
1114
1130
0
-3.38(-0.30%)
Sep 09, 2009
1112
1147
1106
1133
0
+22.49(+2.02%)
Sep 08, 2009
1110
1119
1093
1111
0
+5.80(+0.52%)
Sep 04, 2009
1105
1105
1105
0
+7.44(+0.68%)
Sep 03, 2009
1089
1100
1076
1097
0
+9.04(+0.83%)
Sep 02, 2009
1089
1100
1084
1088
0
-3.73(-0.34%)
Sep 01, 2009
1103
1122
1087
1092
0
-120.03(-9.90%)
Aug 31, 2009
1203
1216
1195
1212
0
+8.80(+0.73%)
Aug 28, 2009
1200
1219
1194
1203
0
-7.53(-0.62%)
Aug 27, 2009
1198
1216
1191
1211
0
+8.84(+0.74%)
Aug 26, 2009
1210
1222
1195
1202
0
-10.55(-0.87%)
Aug 25, 2009
1225
1233
1204
1213
0
-9.03(-0.74%)
Aug 24, 2009
1215
1234
1215
1222
0
-3.28(-0.27%)
Aug 21, 2009
1217
1230
1204
1225
0
+18.04(+1.49%)
Aug 20, 2009
1203
1214
1193
1207
0
+5.27(+0.44%)
Aug 19, 2009
1176
1209
1174
1202
0
+16.44(+1.39%)
Aug 18, 2009
1174
1201
1164
1185
0
+22.17(+1.91%)
Aug 17, 2009
1162
1179
1153
1163
0
-15.29(-1.30%)
Aug 14, 2009
1184
1193
1161
1178
0
-8.86(-0.75%)
Aug 13, 2009
1175
1190
1157
1187
0
+13.13(+1.12%)
Aug 12, 2009
1149
1184
1155
1174
0
+10.81(+0.93%)
Aug 11, 2009
1177
1183
1158
1163
0
-14.13(-1.20%)
Aug 10, 2009
1163
1180
1156
1177
0
+13.78(+1.18%)
Aug 07, 2009
1161
1171
1149
1164
0
+11.68(+1.01%)
Aug 06, 2009
1161
1167
1141
1152
0
-7.39(-0.64%)
Aug 05, 2009
1172
1179
1143
1159
0
-12.33(-1.05%)
Aug 04, 2009
1158
1178
1143
1172
0
+11.33(+0.98%)
Aug 03, 2009
1135
1169
1126
1160
0
+17.81(+1.56%)
Jul 31, 2009
1129
1155
1127
1142
0
-0.11(-0.01%)
Jul 30, 2009
1138
1165
1125
1143
0
+0.32(+0.03%)
Jul 29, 2009
1143
1164
1125
1142
0
+50.20(+4.60%)
Jul 28, 2009
1083
1099
1074
1092
0
+6.71(+0.62%)
Jul 27, 2009
1084
1091
1071
1085
0
-2.76(-0.25%)
Jul 24, 2009
1078
1090
1066
1088
0
+6.45(+0.60%)
Jul 23, 2009
1048
1087
1053
1082
0
+21.91(+2.07%)
Jul 22, 2009
1048
1076
1052
1060
0
-6.80(-0.64%)
Jul 21, 2009
1063
1072
1053
1067
0
+30.59(+2.95%)
Jun 26, 2009
1039
1046
1018
1036
0
-1.67(-0.16%)
Jun 25, 2009
1022
1046
1020
1038
0
+31.80(+3.16%)
Jun 24, 2009
1010
1017
994.64
1006
0
+2.20(+0.22%)
Jun 23, 2009
1013
1018
995.12
1004
0
-7.41(-0.73%)
Jun 22, 2009
1029
1035
1004
1011
0
-26.34(-2.54%)
Jun 19, 2009
1040
1050
1028
1037
0
+7.80(+0.76%)
Jun 18, 2009
1010
1035
999.63
1030
0
+20.99(+2.08%)
Jun 17, 2009
984.32
1021
980.35
1009
0
+23.84(+2.42%)
Jun 16, 2009
993.19
1006
977.93
984.73
0
-174.92(-15.08%)
Jun 15, 2009
1185
1188
1154
1160
0
-34.04(-2.85%)
Jun 12, 2009
1194
1207
1177
1194
0
+0.03(+0.00%)
Jun 11, 2009
1175
1216
1169
1194
0
+22.50(+1.92%)
Jun 10, 2009
1167
1178
1156
1171
0
+12.66(+1.09%)
Jun 09, 2009
1173
1176
1146
1158
0
-11.81(-1.01%)
Jun 08, 2009
1160
1183
1150
1170
0
-6.92(-0.59%)
Jun 05, 2009
1164
1189
1140
1177
0
+20.74(+1.79%)
Jun 04, 2009
1170
1176
1135
1156
0
-11.38(-0.97%)
Jun 03, 2009
1191
1193
1145
1168
0
-41.13(-3.40%)
Jun 02, 2009
1253
1261
1171
1209
0
-47.22(-3.76%)
Jun 01, 2009
1240
1260
1233
1256
0
+24.52(+1.99%)
May 29, 2009
1216
1233
1209
1232
0
+19.37(+1.60%)
May 28, 2009
1214
1227
1199
1212
0
+3.68(+0.30%)
May 27, 2009
1221
1230
1205
1209
0
-10.80(-0.89%)
May 26, 2009
1198
1229
1181
1219
0
+17.20(+1.43%)
May 25, 2009
1196
1216
1187
1202
0
+0.00(+0.00%)
May 22, 2009
1196
1216
1187
1202
0
+9.52(+0.80%)
May 21, 2009
1215
1222
1182
1193
0
-29.94(-2.45%)
May 20, 2009
1204
1238
1196
1223
0
+27.03(+2.26%)
May 19, 2009
1193
1208
1184
1196
0
+1.01(+0.08%)
May 18, 2009
1175
1196
1163
1195
0
+25.46(+2.18%)
May 15, 2009
1190
1197
1163
1169
0
-25.83(-2.16%)
May 14, 2009
1191
1211
1180
1195
0
+1.46(+0.12%)
May 13, 2009
1199
1216
1189
1194
0
-19.21(-1.58%)
May 12, 2009
1216
1229
1198
1213
0
+4.36(+0.36%)
May 11, 2009
1214
1224
1202
1208
0
-22.35(-1.82%)
May 08, 2009
1217
1242
1203
1231
0
+22.81(+1.89%)
May 07, 2009
1178
1225
1161
1208
0
+37.49(+3.20%)
May 06, 2009
1182
1198
1160
1170
0
-5.79(-0.49%)
May 05, 2009
1179
1212
1161
1176
0
+3.94(+0.34%)
May 04, 2009
1142
1174
1130
1172
0
+40.71(+3.60%)
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.