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
Semiconductor - Specialized Sector
(CIX:
MSECTOR832
)
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
1274
1280
1226
1230
0
-47.26(-3.70%)
Apr 29, 2010
1247
1284
1237
1277
0
+52.61(+4.30%)
Apr 28, 2010
1228
1245
1207
1224
0
+3.96(+0.32%)
Apr 27, 2010
1250
1263
1214
1220
0
-37.05(-2.95%)
Apr 26, 2010
1261
1279
1247
1257
0
-2.21(-0.18%)
Apr 23, 2010
1255
1267
1232
1260
0
-0.14(-0.01%)
Apr 22, 2010
1228
1264
1210
1260
0
+20.50(+1.65%)
Apr 21, 2010
1264
1273
1219
1239
0
-21.79(-1.73%)
Apr 20, 2010
1253
1272
1241
1261
0
+19.11(+1.54%)
Apr 19, 2010
1245
1257
1215
1242
0
-12.50(-1.00%)
Apr 16, 2010
1271
1275
1234
1255
0
-27.70(-2.16%)
Apr 15, 2010
1265
1295
1254
1282
0
+17.47(+1.38%)
Apr 14, 2010
1243
1271
1233
1265
0
+39.89(+3.26%)
Apr 13, 2010
1219
1233
1210
1225
0
+7.04(+0.58%)
Apr 12, 2010
1206
1231
1198
1218
0
+12.36(+1.03%)
Apr 09, 2010
1208
1218
1192
1205
0
-0.27(-0.02%)
Apr 08, 2010
1209
1217
1190
1206
0
-32.70(-2.64%)
Apr 07, 2010
1225
1250
1215
1238
0
+15.36(+1.26%)
Apr 06, 2010
1222
1234
1208
1223
0
-4.49(-0.37%)
Apr 05, 2010
1210
1236
1203
1228
0
+23.13(+1.92%)
Apr 01, 2010
1204
1204
1204
0
+1.71(+0.14%)
Mar 31, 2010
1208
1222
1196
1203
0
-13.82(-1.14%)
Mar 30, 2010
1210
1227
1195
1217
0
+10.46(+0.87%)
Mar 29, 2010
1198
1215
1189
1206
0
+17.03(+1.43%)
Mar 26, 2010
1191
1210
1173
1189
0
+7.89(+0.67%)
Mar 25, 2010
1197
1208
1178
1181
0
-0.97(-0.08%)
Mar 24, 2010
1204
1211
1177
1182
0
-32.89(-2.71%)
Mar 23, 2010
1202
1221
1192
1215
0
+18.24(+1.52%)
Mar 22, 2010
1175
1205
1167
1197
0
+10.97(+0.93%)
Mar 19, 2010
1207
1213
1173
1186
0
-20.80(-1.72%)
Mar 18, 2010
1217
1225
1192
1207
0
-11.64(-0.96%)
Mar 17, 2010
1207
1233
1200
1218
0
+18.01(+1.50%)
Mar 16, 2010
1180
1208
1172
1200
0
+24.22(+2.06%)
Mar 15, 2010
1173
1194
1166
1176
0
-11.60(-0.98%)
Mar 12, 2010
1186
1198
1175
1188
0
+7.79(+0.66%)
Mar 11, 2010
1176
1193
1160
1180
0
-3.09(-0.26%)
Mar 10, 2010
1159
1192
1156
1183
0
+21.43(+1.85%)
Mar 09, 2010
1157
1174
1148
1161
0
-3.54(-0.30%)
Mar 08, 2010
1174
1180
1156
1165
0
-7.98(-0.68%)
Mar 05, 2010
1160
1182
1151
1173
0
+19.93(+1.73%)
Mar 04, 2010
1155
1166
1140
1153
0
+2.86(+0.25%)
Mar 03, 2010
1162
1174
1142
1150
0
-2.72(-0.24%)
Mar 02, 2010
1152
1171
1139
1153
0
+6.25(+0.55%)
Mar 01, 2010
1133
1156
1122
1147
0
+19.99(+1.77%)
Feb 26, 2010
1132
1139
1113
1127
0
-1.84(-0.16%)
Feb 25, 2010
1110
1133
1091
1129
0
-4.36(-0.38%)
Feb 24, 2010
1126
1149
1114
1133
0
+15.28(+1.37%)
Feb 23, 2010
1136
1144
1106
1118
0
-29.98(-2.61%)
Feb 22, 2010
1160
1166
1136
1148
0
-7.78(-0.67%)
Feb 19, 2010
1154
1170
1143
1155
0
-20.17(-1.72%)
Feb 18, 2010
1169
1183
1153
1176
0
-1.79(-0.15%)
Feb 17, 2010
1183
1190
1158
1177
0
+4.64(+0.40%)
Feb 16, 2010
1152
1179
1144
1173
0
+28.78(+2.52%)
Feb 12, 2010
1144
1144
1144
0
+6.50(+0.57%)
Feb 11, 2010
1109
1145
1100
1137
0
+33.53(+3.04%)
Feb 10, 2010
1104
1119
1084
1104
0
-0.84(-0.08%)
Feb 09, 2010
1111
1124
1089
1105
0
+10.43(+0.95%)
Feb 08, 2010
1100
1120
1082
1094
0
-13.02(-1.18%)
Feb 05, 2010
1089
1114
1071
1107
0
+15.84(+1.45%)
Feb 04, 2010
1128
1134
1084
1091
0
-53.02(-4.63%)
Feb 03, 2010
1131
1156
1123
1144
0
+7.74(+0.68%)
Feb 02, 2010
1128
1147
1114
1137
0
+14.38(+1.28%)
Feb 01, 2010
1092
1131
1083
1122
0
+36.56(+3.37%)
Jan 29, 2010
1121
1143
1073
1086
0
-26.40(-2.37%)
Jan 28, 2010
1140
1147
1092
1112
0
-29.26(-2.56%)
Jan 27, 2010
1132
1159
1111
1141
0
+15.21(+1.35%)
Jan 26, 2010
1126
1149
1112
1126
0
-3.26(-0.29%)
Jan 25, 2010
1128
1150
1115
1130
0
+12.90(+1.16%)
Jan 22, 2010
1163
1171
1109
1117
0
-51.36(-4.40%)
Jan 21, 2010
1167
1195
1147
1168
0
+3.52(+0.30%)
Jan 20, 2010
1167
1178
1145
1164
0
-28.46(-2.39%)
Jan 19, 2010
1181
1202
1169
1193
0
+9.84(+0.83%)
Jan 15, 2010
1183
1183
1183
0
-27.24(-2.25%)
Jan 14, 2010
1231
1249
1196
1210
0
-26.51(-2.14%)
Jan 13, 2010
1237
1249
1199
1237
0
+4.66(+0.38%)
Jan 12, 2010
1252
1259
1219
1232
0
-34.89(-2.75%)
Jan 11, 2010
1281
1289
1253
1267
0
-4.49(-0.35%)
Jan 08, 2010
1258
1280
1245
1272
0
+10.05(+0.80%)
Jan 07, 2010
1268
1280
1246
1262
0
-5.47(-0.43%)
Jan 06, 2010
1267
1284
1250
1267
0
+2.67(+0.21%)
Jan 05, 2010
1257
1282
1243
1264
0
+7.57(+0.60%)
Jan 04, 2010
1253
1269
1238
1257
0
+14.40(+1.16%)
Dec 31, 2009
1242
1242
1242
0
-8.85(-0.71%)
Dec 30, 2009
1233
1256
1224
1251
0
+16.37(+1.33%)
Dec 29, 2009
1239
1248
1221
1235
0
-3.43(-0.28%)
Dec 28, 2009
1246
1254
1228
1238
0
-5.30(-0.43%)
Dec 24, 2009
1239
1251
1232
1244
0
+7.23(+0.58%)
Dec 23, 2009
1240
1249
1222
1236
0
-0.03(-0.00%)
Dec 22, 2009
1234
1253
1222
1236
0
+4.94(+0.40%)
Dec 21, 2009
1207
1239
1201
1231
0
+28.36(+2.36%)
Dec 18, 2009
1201
1213
1183
1203
0
+9.51(+0.80%)
Dec 17, 2009
1206
1220
1180
1194
0
-14.38(-1.19%)
Dec 16, 2009
1197
1229
1185
1208
0
+20.83(+1.75%)
Dec 15, 2009
1182
1209
1174
1187
0
+1.66(+0.14%)
Dec 14, 2009
1179
1193
1158
1185
0
+27.58(+2.38%)
Dec 11, 2009
1172
1179
1149
1158
0
-5.34(-0.46%)
Dec 10, 2009
1175
1187
1156
1163
0
-10.39(-0.89%)
Dec 09, 2009
1163
1181
1148
1174
0
+12.13(+1.04%)
Dec 08, 2009
1164
1184
1144
1161
0
-9.52(-0.81%)
Dec 07, 2009
1157
1185
1142
1171
0
+33.00(+2.90%)
Dec 04, 2009
1142
1156
1112
1138
0
+14.54(+1.29%)
Dec 03, 2009
1117
1142
1107
1123
0
+11.56(+1.04%)
Dec 02, 2009
1104
1123
1095
1112
0
+10.11(+0.92%)
Dec 01, 2009
1088
1113
1079
1102
0
+33.18(+3.11%)
Nov 30, 2009
1066
1080
1050
1069
0
+2.54(+0.24%)
Nov 27, 2009
1049
1078
1041
1066
0
-15.60(-1.44%)
Nov 25, 2009
1082
1082
1082
0
+6.82(+0.63%)
Nov 24, 2009
1075
1087
1059
1075
0
-0.30(-0.03%)
Nov 23, 2009
1079
1095
1065
1075
0
+11.75(+1.10%)
Nov 20, 2009
1059
1072
1048
1063
0
-7.51(-0.70%)
Nov 19, 2009
1086
1093
1053
1071
0
-30.62(-2.78%)
Nov 18, 2009
1114
1121
1090
1101
0
-5.87(-0.53%)
Nov 17, 2009
1106
1117
1090
1107
0
-3.90(-0.35%)
Nov 16, 2009
1090
1123
1087
1111
0
+26.66(+2.46%)
Nov 13, 2009
1071
1092
1062
1085
0
+18.00(+1.69%)
Nov 12, 2009
1084
1095
1062
1067
0
-17.19(-1.59%)
Nov 11, 2009
1084
1102
1071
1084
0
+11.71(+1.09%)
Nov 10, 2009
1076
1093
1058
1072
0
-5.73(-0.53%)
Nov 09, 2009
1066
1086
1058
1078
0
+25.50(+2.42%)
Nov 06, 2009
1050
1069
1039
1052
0
+1.83(+0.17%)
Nov 05, 2009
1047
1065
1032
1050
0
+18.60(+1.80%)
Nov 04, 2009
1043
1058
1025
1032
0
-1.78(-0.17%)
Nov 03, 2009
1013
1041
1001
1034
0
+5.13(+0.50%)
Nov 02, 2009
1025
1046
1008
1029
0
+1.80(+0.18%)
Oct 30, 2009
1062
1070
1019
1027
0
-32.75(-3.09%)
Oct 29, 2009
1053
1074
1036
1059
0
-16.92(-1.57%)
Oct 28, 2009
1093
1112
1067
1076
0
-21.57(-1.96%)
Oct 27, 2009
1122
1136
1087
1098
0
-24.11(-2.15%)
Oct 26, 2009
1129
1154
1111
1122
0
-2.94(-0.26%)
Oct 23, 2009
1129
1155
1118
1125
0
-31.81(-2.75%)
Oct 22, 2009
1142
1167
1124
1157
0
+7.28(+0.63%)
Oct 21, 2009
1163
1184
1145
1150
0
-19.44(-1.66%)
Oct 20, 2009
1158
1185
1153
1169
0
-2.02(-0.17%)
Oct 19, 2009
1150
1180
1136
1171
0
+26.91(+2.35%)
Oct 16, 2009
1157
1164
1128
1144
0
-21.31(-1.83%)
Oct 15, 2009
1176
1187
1149
1165
0
-16.76(-1.42%)
Oct 14, 2009
1194
1206
1158
1182
0
+10.62(+0.91%)
Oct 13, 2009
1182
1193
1160
1172
0
-11.33(-0.96%)
Oct 12, 2009
1187
1200
1162
1183
0
+16.18(+1.39%)
Oct 09, 2009
1143
1171
1137
1167
0
+23.10(+2.02%)
Oct 08, 2009
1151
1160
1127
1144
0
+1.45(+0.13%)
Oct 07, 2009
1135
1152
1123
1142
0
+5.41(+0.48%)
Oct 06, 2009
1128
1152
1121
1137
0
+20.22(+1.81%)
Oct 05, 2009
1115
1130
1096
1117
0
+13.41(+1.22%)
Oct 02, 2009
1104
1129
1091
1103
0
-1.75(-0.16%)
Oct 01, 2009
1151
1159
1102
1105
0
-58.15(-5.00%)
Sep 30, 2009
1164
1185
1142
1163
0
+7.75(+0.67%)
Sep 29, 2009
1161
1182
1143
1155
0
-5.85(-0.50%)
Sep 28, 2009
1147
1176
1139
1161
0
+8.78(+0.76%)
Sep 25, 2009
1145
1167
1128
1152
0
+4.24(+0.37%)
Sep 24, 2009
1185
1191
1134
1148
0
-29.72(-2.52%)
Sep 23, 2009
1196
1210
1170
1178
0
-0.07(-0.01%)
Sep 22, 2009
1186
1202
1167
1178
0
+2.33(+0.20%)
Sep 21, 2009
1165
1187
1151
1176
0
+2.30(+0.20%)
Sep 18, 2009
1170
1187
1155
1173
0
+14.03(+1.21%)
Sep 17, 2009
1172
1194
1146
1159
0
-9.33(-0.80%)
Sep 16, 2009
1170
1186
1146
1169
0
+6.24(+0.54%)
Sep 15, 2009
1143
1178
1136
1162
0
+19.33(+1.69%)
Sep 14, 2009
1134
1149
1123
1143
0
-6.11(-0.53%)
Sep 11, 2009
1169
1179
1139
1149
0
-16.37(-1.40%)
Sep 10, 2009
1144
1171
1133
1165
0
+25.28(+2.22%)
Sep 09, 2009
1132
1165
1114
1140
0
+10.55(+0.93%)
Sep 08, 2009
1094
1133
1085
1130
0
+51.72(+4.80%)
Sep 04, 2009
1078
1078
1078
0
+25.99(+2.47%)
Sep 03, 2009
1039
1058
1023
1052
0
+20.94(+2.03%)
Sep 02, 2009
1022
1046
1010
1031
0
+3.41(+0.33%)
Sep 01, 2009
1058
1081
1022
1028
0
-36.16(-3.40%)
Aug 31, 2009
1073
1081
1048
1064
0
-19.92(-1.84%)
Aug 28, 2009
1082
1107
1068
1084
0
+16.62(+1.56%)
Aug 27, 2009
1060
1073
1039
1067
0
+3.09(+0.29%)
Aug 26, 2009
1061
1076
1048
1064
0
+1.60(+0.15%)
Aug 25, 2009
1061
1077
1047
1062
0
+3.83(+0.36%)
Aug 24, 2009
1069
1087
1047
1059
0
-6.84(-0.64%)
Aug 21, 2009
1072
1084
1046
1065
0
-1.71(-0.16%)
Aug 20, 2009
1058
1082
1049
1067
0
+6.85(+0.65%)
Aug 19, 2009
1044
1065
1032
1060
0
+0.19(+0.02%)
Aug 18, 2009
1057
1077
1043
1060
0
+13.55(+1.29%)
Aug 17, 2009
1058
1067
1037
1046
0
-38.27(-3.53%)
Aug 14, 2009
1101
1105
1069
1085
0
-18.74(-1.70%)
Aug 13, 2009
1100
1120
1079
1103
0
+6.35(+0.58%)
Aug 12, 2009
1081
1113
1076
1097
0
+11.28(+1.04%)
Aug 11, 2009
1098
1115
1078
1086
0
-18.38(-1.66%)
Aug 10, 2009
1105
1123
1088
1104
0
-2.74(-0.25%)
Aug 07, 2009
1114
1129
1087
1107
0
+11.44(+1.04%)
Aug 06, 2009
1133
1145
1085
1096
0
-30.26(-2.69%)
Aug 05, 2009
1125
1143
1103
1126
0
-3.00(-0.27%)
Aug 04, 2009
1124
1153
1107
1129
0
-7.18(-0.63%)
Aug 03, 2009
1128
1148
1114
1136
0
+19.12(+1.71%)
Jul 31, 2009
1116
1135
1099
1117
0
-34.11(-2.96%)
Jul 30, 2009
1158
1178
1137
1151
0
+17.71(+1.56%)
Jul 29, 2009
1131
1152
1110
1133
0
-9.32(-0.82%)
Jul 28, 2009
1134
1158
1116
1143
0
-4.65(-0.41%)
Jul 27, 2009
1157
1167
1126
1147
0
-0.27(-0.02%)
Jul 24, 2009
1124
1159
1107
1147
0
+33.07(+2.97%)
Jul 23, 2009
1088
1129
1077
1114
0
+29.91(+2.76%)
Jul 22, 2009
1066
1097
1052
1085
0
+14.31(+1.34%)
Jul 21, 2009
1063
1083
1039
1070
0
+30.24(+2.91%)
Jun 26, 2009
1026
1056
1015
1040
0
+11.58(+1.13%)
Jun 25, 2009
1027
1049
997.91
1028
0
-1.77(-0.17%)
Jun 24, 2009
1013
1048
1005
1030
0
+28.44(+2.84%)
Jun 23, 2009
1008
1018
974.36
1002
0
+2.69(+0.27%)
Jun 22, 2009
1037
1049
994.88
999.02
0
-46.31(-4.43%)
Jun 19, 2009
1048
1065
1032
1045
0
+14.43(+1.40%)
Jun 18, 2009
1042
1054
1012
1031
0
-9.71(-0.93%)
Jun 17, 2009
1045
1064
1007
1041
0
-0.04(-0.00%)
Jun 16, 2009
1073
1087
1033
1041
0
-25.66(-2.41%)
Jun 15, 2009
1076
1087
1048
1066
0
-29.20(-2.67%)
Jun 12, 2009
1098
1110
1070
1096
0
-10.76(-0.97%)
Jun 11, 2009
1112
1135
1093
1106
0
-6.08(-0.55%)
Jun 10, 2009
1109
1125
1075
1112
0
+13.49(+1.23%)
Jun 09, 2009
1082
1116
1072
1099
0
+32.96(+3.09%)
Jun 08, 2009
1045
1080
1028
1066
0
+1.58(+0.15%)
Jun 05, 2009
1087
1095
1047
1064
0
-6.14(-0.57%)
Jun 04, 2009
1046
1079
1030
1070
0
+29.53(+2.84%)
Jun 03, 2009
1057
1063
1019
1041
0
-25.76(-2.41%)
Jun 02, 2009
1084
1097
1052
1067
0
-22.37(-2.05%)
Jun 01, 2009
1079
1112
1058
1089
0
+25.29(+2.38%)
May 29, 2009
1047
1072
1029
1064
0
+21.97(+2.11%)
May 28, 2009
1040
1054
1008
1042
0
+13.30(+1.29%)
May 27, 2009
1024
1061
1011
1028
0
+7.49(+0.73%)
May 26, 2009
986.29
1037
973.33
1021
0
+9.71(+0.96%)
May 25, 2009
1020
1035
996.02
1011
0
+0.00(+0.00%)
May 22, 2009
1020
1035
996.02
1011
0
-0.40(-0.04%)
May 21, 2009
1024
1036
988.98
1012
0
-27.63(-2.66%)
May 20, 2009
1025
1076
1014
1039
0
+32.26(+3.20%)
May 19, 2009
975.71
1026
962.83
1007
0
+27.57(+2.81%)
May 18, 2009
953.07
983.56
941.89
979.50
0
+33.50(+3.54%)
May 15, 2009
958.78
973.75
932.70
946.00
0
-8.33(-0.87%)
May 14, 2009
940.56
971.04
931.39
954.33
0
+14.64(+1.56%)
May 13, 2009
971.85
979.47
931.37
939.68
0
-46.24(-4.69%)
May 12, 2009
1017
1025
967.72
985.92
0
-18.35(-1.83%)
May 11, 2009
989.56
1027
971.84
1004
0
-0.57(-0.06%)
May 08, 2009
1041
1049
978.70
1005
0
-28.66(-2.77%)
May 07, 2009
1100
1107
1013
1034
0
-49.68(-4.59%)
May 06, 2009
1081
1103
1055
1083
0
+12.44(+1.16%)
May 05, 2009
1081
1095
1048
1071
0
-13.66(-1.26%)
May 04, 2009
1068
1096
1025
1084
0
+58.21(+5.67%)
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.