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
Diversified Utilities Sector
(CIX:
MSECTOR913
)
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
965.66
974.54
946.16
958.13
0
+0.99(+0.10%)
Apr 29, 2009
951.44
966.48
942.80
957.14
0
+12.44(+1.32%)
Apr 28, 2009
942.79
958.47
934.56
944.70
0
-3.53(-0.37%)
Apr 27, 2009
929.29
958.16
924.55
948.23
0
+13.44(+1.44%)
Apr 24, 2009
950.35
954.13
926.41
934.79
0
-8.38(-0.89%)
Apr 23, 2009
942.53
950.82
928.49
943.17
0
-0.32(-0.03%)
Apr 22, 2009
950.17
960.06
937.04
943.49
0
-11.05(-1.16%)
Apr 21, 2009
949.49
964.97
942.33
954.54
0
+1.77(+0.19%)
Apr 20, 2009
952.72
966.29
945.13
952.77
0
-10.66(-1.11%)
Apr 17, 2009
963.16
972.87
951.21
963.43
0
+4.30(+0.45%)
Apr 16, 2009
967.42
974.53
949.29
959.13
0
-2.14(-0.22%)
Apr 15, 2009
953.66
972.15
941.32
961.27
0
+9.28(+0.97%)
Apr 14, 2009
960.79
964.49
946.31
951.99
0
-13.67(-1.42%)
Apr 13, 2009
976.78
980.54
956.17
965.66
0
-12.70(-1.30%)
Apr 10, 2009
995.20
1006
964.45
978.37
0
+0.00(+0.00%)
Apr 09, 2009
995.20
1006
964.45
978.37
0
+0.04(+0.00%)
Apr 08, 2009
970.22
982.45
960.45
978.33
0
+10.83(+1.12%)
Apr 07, 2009
962.29
979.89
951.98
967.50
0
-5.22(-0.54%)
Apr 06, 2009
975.79
991.25
964.24
972.72
0
-11.17(-1.14%)
Apr 03, 2009
970.92
993.38
962.38
983.89
0
+12.03(+1.24%)
Apr 02, 2009
973.04
989.92
952.56
971.86
0
+12.33(+1.28%)
Apr 01, 2009
950.58
968.07
942.28
959.53
0
-0.20(-0.02%)
Mar 31, 2009
949.36
974.59
943.71
959.74
0
+18.23(+1.94%)
Mar 30, 2009
942.13
955.45
923.17
941.50
0
-17.17(-1.79%)
Mar 27, 2009
958.77
970.24
944.56
958.67
0
-13.55(-1.39%)
Mar 26, 2009
963.14
977.20
946.93
972.22
0
+16.42(+1.72%)
Mar 25, 2009
961.95
978.82
941.51
955.79
0
+0.09(+0.01%)
Mar 24, 2009
960.68
974.93
945.59
955.71
0
-16.22(-1.67%)
Mar 23, 2009
945.22
973.16
943.96
971.92
0
+39.68(+4.26%)
Mar 20, 2009
944.59
957.18
928.23
932.25
0
-5.23(-0.56%)
Mar 19, 2009
942.06
948.81
921.30
937.48
0
+1.73(+0.18%)
Mar 18, 2009
907.00
942.62
892.26
935.75
0
+24.72(+2.71%)
Mar 17, 2009
893.09
912.86
878.85
911.03
0
+20.76(+2.33%)
Mar 16, 2009
876.09
910.64
870.26
890.27
0
+17.24(+1.97%)
Mar 13, 2009
869.88
882.68
854.87
873.03
0
+13.12(+1.53%)
Mar 12, 2009
844.80
865.95
834.06
859.91
0
+13.79(+1.63%)
Mar 11, 2009
863.06
874.02
831.88
846.11
0
-15.57(-1.81%)
Mar 10, 2009
866.44
885.73
845.18
861.68
0
+8.44(+0.99%)
Mar 09, 2009
864.67
877.91
843.78
853.24
0
-19.13(-2.19%)
Mar 06, 2009
873.67
897.86
848.71
872.37
0
+5.42(+0.62%)
Mar 05, 2009
887.57
890.89
850.72
866.95
0
-33.44(-3.71%)
Mar 04, 2009
894.65
916.09
882.50
900.39
0
+15.50(+1.75%)
Mar 03, 2009
925.27
934.72
881.30
884.88
0
-30.93(-3.38%)
Mar 02, 2009
928.43
949.43
909.98
915.81
0
-26.44(-2.81%)
Feb 27, 2009
940.64
964.65
920.49
942.25
0
-10.53(-1.11%)
Feb 26, 2009
972.12
986.17
947.25
952.78
0
-15.57(-1.61%)
Feb 25, 2009
973.39
986.73
948.96
968.34
0
-7.05(-0.72%)
Feb 24, 2009
951.76
981.99
942.14
975.39
0
+29.66(+3.14%)
Feb 23, 2009
970.51
983.27
940.42
945.73
0
-21.20(-2.19%)
Feb 20, 2009
980.24
992.61
947.45
966.93
0
-25.30(-2.55%)
Feb 19, 2009
993.37
1011
980.33
992.23
0
+1.02(+0.10%)
Feb 18, 2009
1012
1016
981.76
991.21
0
-18.42(-1.82%)
Feb 17, 2009
1038
1046
1003
1010
0
-57.62(-5.40%)
Feb 16, 2009
1068
1083
1059
1067
0
+0.00(+0.00%)
Feb 13, 2009
1068
1083
1059
1067
0
-3.67(-0.34%)
Feb 12, 2009
1074
1085
1042
1071
0
-12.25(-1.13%)
Feb 11, 2009
1092
1102
1068
1083
0
-5.24(-0.48%)
Feb 10, 2009
1114
1126
1080
1088
0
-31.77(-2.84%)
Feb 09, 2009
1128
1138
1106
1120
0
-10.27(-0.91%)
Feb 06, 2009
1119
1143
1106
1130
0
+9.39(+0.84%)
Feb 05, 2009
1112
1134
1101
1121
0
+1.75(+0.16%)
Feb 04, 2009
1111
1135
1100
1119
0
+10.00(+0.90%)
Feb 03, 2009
1102
1119
1087
1109
0
+11.12(+1.01%)
Feb 02, 2009
1079
1107
1070
1098
0
+8.61(+0.79%)
Jan 30, 2009
1127
1137
1082
1090
0
-27.32(-2.45%)
Jan 29, 2009
1118
1142
1106
1117
0
-8.89(-0.79%)
Jan 28, 2009
1126
1140
1104
1126
0
+13.64(+1.23%)
Jan 27, 2009
1116
1129
1096
1112
0
+1.47(+0.13%)
Jan 26, 2009
1083
1123
1079
1111
0
+30.22(+2.80%)
Jan 23, 2009
1055
1086
1043
1080
0
+8.58(+0.80%)
Jan 22, 2009
1057
1083
1049
1072
0
+2.56(+0.24%)
Jan 21, 2009
1063
1075
1037
1069
0
+14.63(+1.39%)
Jan 20, 2009
1079
1103
1052
1055
0
-27.49(-2.54%)
Jan 19, 2009
1073
1092
1062
1082
0
+0.00(+0.00%)
Jan 16, 2009
1073
1092
1062
1082
0
+23.22(+2.19%)
Jan 15, 2009
1051
1064
1034
1059
0
+6.29(+0.60%)
Jan 14, 2009
1051
1061
1023
1053
0
-10.39(-0.98%)
Jan 13, 2009
1080
1088
1053
1063
0
-21.43(-1.98%)
Jan 12, 2009
1082
1102
1073
1084
0
+2.98(+0.28%)
Jan 09, 2009
1098
1106
1073
1082
0
-12.02(-1.10%)
Jan 08, 2009
1086
1099
1074
1094
0
+6.37(+0.59%)
Jan 07, 2009
1093
1108
1077
1087
0
-18.28(-1.65%)
Jan 06, 2009
1115
1133
1094
1105
0
-4.92(-0.44%)
Jan 05, 2009
1103
1120
1093
1110
0
+5.16(+0.47%)
Jan 02, 2009
1084
1112
1074
1105
0
+22.37(+2.07%)
Jan 01, 2009
1062
1090
1053
1083
0
+0.00(+0.00%)
Dec 31, 2008
1062
1090
1053
1083
0
+20.03(+1.88%)
Dec 30, 2008
1048
1068
1039
1063
0
+19.07(+1.83%)
Dec 29, 2008
1044
1051
1027
1044
0
-3.48(-0.33%)
Dec 26, 2008
1045
1056
1037
1047
0
+7.17(+0.69%)
Dec 25, 2008
1032
1046
1024
1040
0
+0.00(+0.00%)
Dec 24, 2008
1032
1046
1024
1040
0
+9.98(+0.97%)
Dec 23, 2008
1049
1057
1022
1030
0
-12.99(-1.25%)
Dec 22, 2008
1052
1067
1023
1043
0
-6.44(-0.61%)
Dec 19, 2008
1057
1081
1036
1049
0
+1.81(+0.17%)
Dec 18, 2008
1056
1075
1035
1048
0
-2.65(-0.25%)
Dec 17, 2008
1073
1080
1044
1050
0
-35.35(-3.26%)
Dec 16, 2008
1054
1090
1046
1086
0
+36.13(+3.44%)
Dec 15, 2008
1070
1081
1034
1050
0
-18.30(-1.71%)
Dec 12, 2008
1031
1074
1021
1068
0
+10.09(+0.95%)
Dec 11, 2008
1063
1089
1045
1058
0
-14.31(-1.33%)
Dec 10, 2008
1053
1082
1042
1072
0
+30.91(+2.97%)
Dec 09, 2008
1054
1073
1031
1041
0
-18.92(-1.78%)
Dec 08, 2008
1068
1088
1034
1060
0
+11.57(+1.10%)
Dec 05, 2008
1011
1056
979.03
1049
0
+23.80(+2.32%)
Dec 04, 2008
1073
1086
1007
1025
0
-58.03(-5.36%)
Dec 03, 2008
1047
1088
1025
1083
0
+27.13(+2.57%)
Dec 02, 2008
1040
1066
1016
1056
0
+28.97(+2.82%)
Dec 01, 2008
1083
1093
1024
1027
0
-73.95(-6.72%)
Nov 28, 2008
1077
1104
1067
1101
0
+20.85(+1.93%)
Nov 27, 2008
1050
1088
1033
1080
0
+0.00(+0.00%)
Nov 26, 2008
1050
1088
1033
1080
0
+13.78(+1.29%)
Nov 25, 2008
1074
1098
1039
1066
0
+3.91(+0.37%)
Nov 24, 2008
1043
1089
1020
1062
0
+26.16(+2.53%)
Nov 21, 2008
968.04
1046
941.45
1036
0
+86.31(+9.09%)
Nov 20, 2008
1006
1029
934.85
949.58
0
-65.41(-6.44%)
Nov 19, 2008
1045
1077
1009
1015
0
-34.23(-3.26%)
Nov 18, 2008
1046
1070
1013
1049
0
+4.58(+0.44%)
Nov 17, 2008
1031
1078
1015
1045
0
+4.51(+0.43%)
Nov 14, 2008
1058
1097
1014
1040
0
-45.68(-4.21%)
Nov 13, 2008
1014
1089
985.39
1086
0
+75.73(+7.50%)
Nov 12, 2008
1020
1033
993.75
1010
0
-28.82(-2.77%)
Nov 11, 2008
1014
1061
994.40
1039
0
+15.55(+1.52%)
Nov 10, 2008
1070
1082
1000
1023
0
-34.88(-3.30%)
Nov 07, 2008
1021
1066
1011
1058
0
+44.80(+4.42%)
Nov 06, 2008
1051
1070
999.79
1013
0
-49.49(-4.66%)
Nov 05, 2008
1095
1110
1056
1063
0
-39.72(-3.60%)
Nov 04, 2008
1090
1125
1070
1103
0
+28.87(+2.69%)
Nov 03, 2008
1070
1091
1045
1074
0
+2.06(+0.19%)
Oct 31, 2008
1087
1111
1052
1072
0
-22.79(-2.08%)
Oct 30, 2008
1069
1103
1043
1094
0
+54.18(+5.21%)
Oct 29, 2008
1072
1091
1023
1040
0
-35.01(-3.26%)
Oct 28, 2008
989.40
1078
960.90
1075
0
+105.24(+10.85%)
Oct 27, 2008
984.32
1022
957.35
970.09
0
-26.55(-2.66%)
Oct 24, 2008
960.82
1021
939.25
996.64
0
-24.16(-2.37%)
Oct 23, 2008
998.42
1047
952.98
1021
0
+24.68(+2.48%)
Oct 22, 2008
1034
1046
960.00
996.12
0
-54.17(-5.16%)
Oct 21, 2008
1064
1087
1035
1050
0
-26.38(-2.45%)
Oct 20, 2008
1015
1080
990.85
1077
0
+65.16(+6.44%)
Oct 17, 2008
976.70
1066
961.41
1012
0
+11.69(+1.17%)
Oct 16, 2008
970.21
1010
927.21
999.82
0
+30.80(+3.18%)
Oct 15, 2008
1038
1047
958.49
969.02
0
-82.45(-7.84%)
Oct 14, 2008
1091
1116
996.58
1051
0
-5.89(-0.56%)
Oct 13, 2008
956.62
1062
937.88
1057
0
+125.74(+13.50%)
Oct 10, 2008
936.62
981.85
835.38
931.62
0
-39.23(-4.04%)
Oct 09, 2008
1035
1047
963.31
970.85
0
-62.50(-6.05%)
Oct 08, 2008
1041
1083
1009
1033
0
-27.83(-2.62%)
Oct 07, 2008
1120
1133
1057
1061
0
-44.55(-4.03%)
Oct 06, 2008
1149
1170
1060
1106
0
-60.26(-5.17%)
Oct 03, 2008
1192
1214
1152
1166
0
-12.60(-1.07%)
Oct 02, 2008
1200
1220
1164
1179
0
-29.43(-2.44%)
Oct 01, 2008
1190
1215
1167
1208
0
+11.31(+0.95%)
Sep 30, 2008
1199
1216
1166
1197
0
+14.87(+1.26%)
Sep 29, 2008
1237
1248
1166
1182
0
-68.03(-5.44%)
Sep 26, 2008
1251
1269
1227
1250
0
-10.66(-0.85%)
Sep 25, 2008
1239
1275
1231
1261
0
+27.64(+2.24%)
Sep 24, 2008
1236
1246
1206
1233
0
-2.97(-0.24%)
Sep 23, 2008
1256
1269
1230
1236
0
-17.87(-1.43%)
Sep 22, 2008
1276
1286
1247
1254
0
-22.25(-1.74%)
Sep 19, 2008
1261
1330
1225
1276
0
+32.50(+2.61%)
Sep 18, 2008
1218
1261
1194
1243
0
+37.25(+3.09%)
Sep 17, 2008
1244
1253
1199
1206
0
-55.38(-4.39%)
Sep 16, 2008
1252
1276
1205
1262
0
-1.26(-0.10%)
Sep 15, 2008
1267
1292
1247
1263
0
-28.12(-2.18%)
Sep 12, 2008
1265
1298
1260
1291
0
+20.52(+1.62%)
Sep 11, 2008
1249
1275
1227
1270
0
+18.01(+1.44%)
Sep 10, 2008
1241
1267
1232
1252
0
+14.34(+1.16%)
Sep 09, 2008
1286
1294
1235
1238
0
-46.57(-3.62%)
Sep 08, 2008
1267
1291
1253
1285
0
+31.04(+2.48%)
Sep 05, 2008
1283
1290
1240
1254
0
-36.63(-2.84%)
Sep 04, 2008
1315
1320
1282
1290
0
-17.81(-1.36%)
Sep 03, 2008
1328
1334
1298
1308
0
-20.57(-1.55%)
Sep 02, 2008
1356
1371
1321
1329
0
-16.45(-1.22%)
Sep 01, 2008
1362
1369
1342
1345
0
+0.00(+0.00%)
Aug 29, 2008
1362
1369
1342
1345
0
-21.21(-1.55%)
Aug 28, 2008
1363
1374
1352
1366
0
+7.16(+0.53%)
Aug 27, 2008
1342
1365
1339
1359
0
+14.63(+1.09%)
Aug 26, 2008
1328
1350
1322
1345
0
+15.27(+1.15%)
Aug 25, 2008
1342
1347
1320
1329
0
-14.99(-1.12%)
Aug 22, 2008
1347
1354
1336
1344
0
+1.39(+0.10%)
Aug 21, 2008
1317
1352
1313
1343
0
+16.13(+1.22%)
Aug 20, 2008
1322
1333
1308
1327
0
+5.02(+0.38%)
Aug 19, 2008
1311
1329
1305
1322
0
+1.40(+0.11%)
Aug 18, 2008
1317
1331
1309
1320
0
+5.72(+0.44%)
Aug 15, 2008
1318
1329
1301
1315
0
+0.88(+0.07%)
Aug 14, 2008
1324
1328
1304
1314
0
-16.08(-1.21%)
Aug 13, 2008
1319
1338
1304
1330
0
+9.00(+0.68%)
Aug 12, 2008
1330
1341
1309
1321
0
-13.17(-0.99%)
Aug 11, 2008
1321
1346
1306
1334
0
+10.72(+0.81%)
Aug 08, 2008
1308
1332
1294
1323
0
+17.74(+1.36%)
Aug 07, 2008
1307
1332
1292
1306
0
-7.07(-0.54%)
Aug 06, 2008
1314
1334
1297
1313
0
+0.84(+0.06%)
Aug 05, 2008
1295
1322
1272
1312
0
+22.94(+1.78%)
Aug 04, 2008
1305
1324
1282
1289
0
-13.29(-1.02%)
Aug 01, 2008
1346
1358
1301
1302
0
-41.69(-3.10%)
Jul 31, 2008
1343
1362
1329
1344
0
-4.65(-0.34%)
Jul 30, 2008
1336
1354
1324
1348
0
+16.22(+1.22%)
Jul 29, 2008
1332
1337
1315
1332
0
+6.99(+0.53%)
Jul 28, 2008
1330
1348
1319
1325
0
-8.49(-0.64%)
Jul 25, 2008
1347
1354
1328
1334
0
-7.63(-0.57%)
Jul 24, 2008
1350
1356
1312
1341
0
-9.21(-0.68%)
Jul 23, 2008
1392
1396
1331
1351
0
-32.97(-2.38%)
Jul 22, 2008
1376
1402
1369
1384
0
+2.12(+0.15%)
Jul 21, 2008
1365
1389
1352
1381
0
+20.67(+1.52%)
Jul 18, 2008
1360
1383
1340
1361
0
+6.19(+0.46%)
Jul 17, 2008
1378
1380
1338
1355
0
-21.36(-1.55%)
Jul 16, 2008
1401
1408
1364
1376
0
-25.56(-1.82%)
Jul 15, 2008
1405
1422
1387
1401
0
-8.35(-0.59%)
Jul 14, 2008
1444
1448
1406
1410
0
-22.51(-1.57%)
Jul 11, 2008
1432
1452
1414
1432
0
-12.21(-0.85%)
Jul 10, 2008
1432
1453
1422
1445
0
+10.76(+0.75%)
Jul 09, 2008
1428
1447
1416
1434
0
+8.79(+0.62%)
Jul 08, 2008
1420
1443
1402
1425
0
+3.29(+0.23%)
Jul 07, 2008
1438
1453
1409
1422
0
-12.13(-0.85%)
Jul 04, 2008
1448
1461
1427
1434
0
+0.00(+0.00%)
Jul 03, 2008
1448
1461
1427
1434
0
-11.43(-0.79%)
Jul 02, 2008
1454
1471
1443
1445
0
-7.90(-0.54%)
Jul 01, 2008
1436
1462
1422
1453
0
+6.30(+0.44%)
Jun 30, 2008
1415
1457
1406
1447
0
+34.51(+2.44%)
Jun 27, 2008
1427
1441
1405
1412
0
-15.32(-1.07%)
Jun 26, 2008
1450
1460
1424
1428
0
-37.65(-2.57%)
Jun 25, 2008
1467
1477
1451
1465
0
+2.66(+0.18%)
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.