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
Drug Manufacturers - Other Sector
(CIX:
MSECTOR511
)
2,266.17
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
1294
1339
1310
1322
0
-1.30(-0.10%)
Apr 29, 2010
1316
1332
1306
1323
0
+21.58(+1.66%)
Apr 28, 2010
1284
1320
1289
1301
0
-4.07(-0.31%)
Apr 27, 2010
1301
1341
1302
1306
0
-23.20(-1.75%)
Apr 26, 2010
1307
1343
1321
1329
0
-2.91(-0.22%)
Apr 23, 2010
1296
1341
1312
1332
0
+8.57(+0.65%)
Apr 22, 2010
1307
1340
1311
1323
0
-19.45(-1.45%)
Apr 21, 2010
1322
1358
1334
1343
0
-12.13(-0.90%)
Apr 20, 2010
1324
1363
1341
1355
0
+7.54(+0.56%)
Apr 19, 2010
1309
1354
1331
1347
0
+2.83(+0.21%)
Apr 16, 2010
1319
1357
1332
1344
0
-5.08(-0.38%)
Apr 15, 2010
1318
1358
1339
1349
0
+2.93(+0.22%)
Apr 14, 2010
1321
1358
1332
1346
0
-3.73(-0.28%)
Apr 13, 2010
1321
1357
1337
1350
0
+2.55(+0.19%)
Apr 12, 2010
1320
1357
1340
1348
0
+5.23(+0.39%)
Apr 09, 2010
1312
1348
1332
1342
0
-0.55(-0.04%)
Apr 08, 2010
1317
1354
1333
1343
0
-13.48(-0.99%)
Apr 07, 2010
1358
1373
1343
1356
0
-3.29(-0.24%)
Apr 06, 2010
1330
1369
1348
1360
0
+2.86(+0.21%)
Apr 05, 2010
1322
1366
1343
1357
0
+5.28(+0.39%)
Apr 01, 2010
1352
1352
1352
0
+10.95(+0.82%)
Mar 31, 2010
1349
1358
1336
1341
0
-4.41(-0.33%)
Mar 30, 2010
1352
1357
1338
1345
0
-7.40(-0.55%)
Mar 29, 2010
1351
1361
1341
1352
0
+10.46(+0.78%)
Mar 26, 2010
1323
1358
1336
1342
0
-0.74(-0.06%)
Mar 25, 2010
1325
1363
1336
1343
0
-5.63(-0.42%)
Mar 24, 2010
1321
1364
1341
1348
0
-5.92(-0.44%)
Mar 23, 2010
1317
1360
1340
1354
0
+10.10(+0.75%)
Mar 22, 2010
1301
1351
1328
1344
0
+9.61(+0.72%)
Mar 19, 2010
1299
1349
1322
1335
0
+5.04(+0.38%)
Mar 18, 2010
1333
1341
1317
1330
0
+11.39(+0.86%)
Mar 17, 2010
1293
1332
1310
1318
0
-0.72(-0.05%)
Mar 16, 2010
1285
1325
1304
1319
0
+8.05(+0.61%)
Mar 15, 2010
1289
1316
1303
1311
0
-1.63(-0.12%)
Mar 12, 2010
1297
1323
1300
1312
0
+0.56(+0.04%)
Mar 11, 2010
1287
1314
1295
1312
0
+6.91(+0.53%)
Mar 10, 2010
1284
1317
1294
1305
0
+6.10(+0.47%)
Mar 09, 2010
1270
1304
1284
1299
0
+7.02(+0.54%)
Mar 08, 2010
1302
1305
1284
1292
0
-6.51(-0.50%)
Mar 05, 2010
1270
1302
1282
1298
0
+16.80(+1.31%)
Mar 04, 2010
1266
1292
1272
1282
0
+4.96(+0.39%)
Mar 03, 2010
1267
1291
1268
1277
0
-1.01(-0.08%)
Mar 02, 2010
1254
1288
1265
1278
0
+6.33(+0.50%)
Mar 01, 2010
1241
1276
1253
1271
0
+17.27(+1.38%)
Feb 26, 2010
1231
1261
1240
1254
0
+1.62(+0.13%)
Feb 25, 2010
1220
1255
1228
1252
0
+3.57(+0.29%)
Feb 24, 2010
1226
1257
1239
1249
0
+7.56(+0.61%)
Feb 23, 2010
1231
1255
1235
1241
0
-12.60(-1.00%)
Feb 22, 2010
1230
1264
1238
1254
0
+6.88(+0.55%)
Feb 19, 2010
1216
1254
1229
1247
0
+11.31(+0.92%)
Feb 18, 2010
1215
1245
1228
1236
0
-3.05(-0.25%)
Feb 17, 2010
1224
1249
1229
1239
0
-0.87(-0.07%)
Feb 16, 2010
1216
1248
1224
1240
0
+6.49(+0.53%)
Feb 12, 2010
1233
1233
1233
0
+6.76(+0.55%)
Feb 11, 2010
1186
1235
1200
1226
0
+23.67(+1.97%)
Feb 10, 2010
1184
1212
1192
1203
0
-6.67(-0.55%)
Feb 09, 2010
1185
1221
1197
1209
0
+10.33(+0.86%)
Feb 08, 2010
1178
1211
1189
1199
0
-2.15(-0.18%)
Feb 05, 2010
1191
1219
1179
1201
0
-10.97(-0.91%)
Feb 04, 2010
1203
1237
1201
1212
0
-17.72(-1.44%)
Feb 03, 2010
1211
1239
1217
1230
0
+5.60(+0.46%)
Feb 02, 2010
1193
1232
1200
1224
0
+12.54(+1.03%)
Feb 01, 2010
1191
1221
1201
1212
0
+11.71(+0.98%)
Jan 29, 2010
1189
1214
1190
1200
0
-4.89(-0.41%)
Jan 28, 2010
1218
1226
1199
1205
0
-11.68(-0.96%)
Jan 27, 2010
1192
1221
1200
1217
0
+9.14(+0.76%)
Jan 26, 2010
1194
1220
1196
1207
0
+5.56(+0.46%)
Jan 25, 2010
1188
1213
1193
1202
0
+7.43(+0.62%)
Jan 22, 2010
1191
1218
1191
1194
0
-16.81(-1.39%)
Jan 21, 2010
1234
1238
1202
1211
0
-26.98(-2.18%)
Jan 20, 2010
1222
1251
1222
1238
0
-1.50(-0.12%)
Jan 19, 2010
1212
1248
1221
1240
0
+14.69(+1.20%)
Jan 18, 2010
0.0022
1225
1225
1225
0
+0.00(+0.00%)
Jan 15, 2010
1217
1247
1217
1225
0
-23.28(-1.86%)
Jan 14, 2010
1221
1256
1236
1248
0
+8.47(+0.68%)
Jan 13, 2010
1234
1247
1226
1240
0
+10.44(+0.85%)
Jan 12, 2010
1212
1240
1220
1229
0
-9.60(-0.77%)
Jan 11, 2010
1222
1248
1226
1239
0
+12.66(+1.03%)
Jan 08, 2010
1197
1234
1204
1226
0
+14.65(+1.21%)
Jan 07, 2010
1199
1227
1200
1212
0
-6.00(-0.49%)
Jan 06, 2010
1217
1229
1209
1218
0
+5.28(+0.44%)
Jan 05, 2010
1224
1230
1202
1212
0
-15.83(-1.29%)
Jan 04, 2010
1217
1236
1211
1228
0
+26.09(+2.17%)
Dec 31, 2009
1202
1202
1202
0
-3.68(-0.31%)
Dec 30, 2009
1179
1209
1190
1206
0
+2.72(+0.23%)
Dec 29, 2009
1191
1214
1198
1203
0
-4.63(-0.38%)
Dec 28, 2009
1184
1212
1194
1208
0
+3.07(+0.25%)
Dec 24, 2009
1185
1210
1196
1205
0
+1.67(+0.14%)
Dec 23, 2009
1186
1213
1196
1203
0
+0.57(+0.05%)
Dec 22, 2009
1170
1206
1180
1202
0
+14.82(+1.25%)
Dec 21, 2009
1159
1195
1172
1188
0
+17.18(+1.47%)
Dec 18, 2009
1147
1178
1156
1170
0
+12.62(+1.09%)
Dec 17, 2009
1148
1172
1149
1158
0
-14.48(-1.24%)
Dec 16, 2009
1152
1181
1163
1172
0
+3.42(+0.29%)
Dec 15, 2009
1153
1179
1158
1169
0
-3.27(-0.28%)
Dec 14, 2009
1174
1180
1162
1172
0
+12.12(+1.04%)
Dec 11, 2009
1150
1174
1152
1160
0
-7.92(-0.68%)
Dec 10, 2009
1149
1177
1156
1168
0
+2.69(+0.23%)
Dec 09, 2009
1142
1171
1147
1165
0
+10.42(+0.90%)
Dec 08, 2009
1145
1168
1146
1155
0
-10.42(-0.89%)
Dec 07, 2009
1151
1180
1157
1165
0
-6.91(-0.59%)
Dec 04, 2009
1163
1188
1162
1172
0
+0.50(+0.04%)
Dec 03, 2009
1160
1190
1166
1172
0
-11.87(-1.00%)
Dec 02, 2009
1159
1194
1170
1184
0
+6.24(+0.53%)
Dec 01, 2009
1151
1185
1164
1177
0
+19.62(+1.69%)
Nov 30, 2009
1142
1168
1148
1158
0
-0.59(-0.05%)
Nov 27, 2009
1127
1167
1143
1158
0
-8.22(-0.70%)
Nov 26, 2009
1144
1174
1156
1166
0
+0.73(+0.06%)
Nov 25, 2009
1144
1174
1155
1166
0
+8.65(+0.75%)
Nov 24, 2009
1141
1168
1145
1157
0
-1.16(-0.10%)
Nov 23, 2009
1138
1169
1143
1158
0
+7.52(+0.65%)
Nov 20, 2009
1130
1159
1142
1151
0
-0.84(-0.07%)
Nov 19, 2009
1136
1160
1139
1152
0
-9.93(-0.85%)
Nov 18, 2009
1160
1168
1147
1162
0
+3.97(+0.34%)
Nov 17, 2009
1141
1168
1146
1158
0
-8.34(-0.72%)
Nov 16, 2009
1137
1174
1153
1166
0
+12.70(+1.10%)
Nov 13, 2009
1128
1160
1141
1153
0
+8.42(+0.74%)
Nov 12, 2009
1136
1160
1140
1145
0
-12.25(-1.06%)
Nov 11, 2009
1145
1170
1148
1157
0
+2.38(+0.21%)
Nov 10, 2009
1131
1164
1142
1155
0
-3.95(-0.34%)
Nov 09, 2009
1131
1164
1136
1159
0
+20.12(+1.77%)
Nov 06, 2009
1109
1145
1120
1138
0
+9.25(+0.82%)
Nov 05, 2009
1097
1137
1110
1129
0
+17.66(+1.59%)
Nov 04, 2009
1094
1130
1100
1112
0
+10.54(+0.96%)
Nov 03, 2009
1075
1114
1081
1101
0
-1.28(-0.12%)
Nov 02, 2009
1082
1117
1086
1102
0
-13.38(-1.20%)
Oct 30, 2009
1098
1138
1107
1116
0
+0.52(+0.05%)
Oct 29, 2009
1085
1122
1091
1115
0
+14.03(+1.27%)
Oct 28, 2009
1107
1134
1099
1101
0
-20.58(-1.83%)
Oct 27, 2009
1107
1142
1114
1122
0
-2.21(-0.20%)
Oct 26, 2009
1118
1148
1117
1124
0
-4.61(-0.41%)
Oct 23, 2009
1132
1140
1123
1129
0
-13.73(-1.20%)
Oct 22, 2009
1141
1150
1127
1142
0
+5.78(+0.51%)
Oct 21, 2009
1145
1156
1133
1136
0
-5.39(-0.47%)
Oct 20, 2009
1144
1156
1134
1142
0
-10.00(-0.87%)
Oct 19, 2009
1150
1162
1141
1152
0
+8.52(+0.75%)
Oct 16, 2009
1151
1156
1136
1143
0
-10.15(-0.88%)
Oct 15, 2009
1150
1164
1138
1153
0
-0.66(-0.06%)
Oct 14, 2009
1148
1163
1134
1154
0
+12.06(+1.06%)
Oct 13, 2009
1146
1153
1134
1142
0
-4.51(-0.39%)
Oct 12, 2009
1150
1155
1139
1147
0
+4.39(+0.38%)
Oct 09, 2009
1135
1148
1128
1142
0
+6.85(+0.60%)
Oct 08, 2009
1137
1151
1128
1135
0
+3.38(+0.30%)
Oct 07, 2009
1134
1140
1121
1132
0
-3.02(-0.27%)
Oct 06, 2009
1132
1146
1123
1135
0
+7.78(+0.69%)
Oct 05, 2009
1127
1138
1114
1127
0
+9.43(+0.84%)
Oct 02, 2009
1113
1133
1102
1118
0
+3.96(+0.36%)
Oct 01, 2009
1142
1145
1113
1114
0
-31.34(-2.74%)
Sep 30, 2009
1149
1157
1129
1145
0
-5.40(-0.47%)
Sep 29, 2009
1156
1164
1140
1151
0
-8.13(-0.70%)
Sep 28, 2009
1144
1167
1138
1159
0
+18.38(+1.61%)
Sep 25, 2009
1134
1151
1128
1140
0
-4.98(-0.43%)
Sep 24, 2009
1154
1161
1133
1145
0
-19.91(-1.71%)
Sep 23, 2009
1176
1184
1161
1165
0
-14.97(-1.27%)
Sep 22, 2009
1194
1199
1174
1180
0
-4.56(-0.38%)
Sep 21, 2009
1175
1198
1171
1185
0
+4.78(+0.41%)
Sep 18, 2009
1177
1191
1168
1180
0
+5.35(+0.46%)
Sep 17, 2009
1178
1189
1165
1175
0
-3.32(-0.28%)
Sep 16, 2009
1172
1187
1164
1178
0
+9.98(+0.85%)
Sep 15, 2009
1169
1180
1152
1168
0
-3.01(-0.26%)
Sep 14, 2009
1161
1177
1158
1171
0
-4.25(-0.36%)
Sep 11, 2009
1178
1187
1168
1175
0
-2.36(-0.20%)
Sep 10, 2009
1170
1185
1161
1178
0
+8.25(+0.71%)
Sep 09, 2009
1155
1176
1151
1169
0
+13.38(+1.16%)
Sep 08, 2009
1150
1162
1141
1156
0
+10.56(+0.92%)
Sep 04, 2009
1145
1145
1145
0
+19.13(+1.70%)
Sep 03, 2009
1130
1138
1114
1126
0
-0.95(-0.08%)
Sep 02, 2009
1127
1141
1116
1127
0
-4.47(-0.39%)
Sep 01, 2009
1139
1158
1123
1132
0
-10.21(-0.89%)
Aug 31, 2009
1136
1150
1126
1142
0
-1.11(-0.10%)
Aug 28, 2009
1148
1157
1131
1143
0
-4.70(-0.41%)
Aug 27, 2009
1146
1154
1130
1148
0
+4.66(+0.41%)
Aug 26, 2009
1143
1155
1132
1143
0
-5.13(-0.45%)
Aug 25, 2009
1147
1159
1140
1148
0
+1.59(+0.14%)
Aug 24, 2009
1119
1157
1139
1147
0
-0.53(-0.05%)
Aug 21, 2009
1147
1160
1135
1147
0
+9.18(+0.81%)
Aug 20, 2009
1130
1147
1122
1138
0
+6.84(+0.60%)
Aug 19, 2009
1109
1137
1105
1131
0
+7.98(+0.71%)
Aug 18, 2009
1118
1224
1105
1123
0
+5.87(+0.53%)
Aug 17, 2009
1117
1129
1106
1117
0
-14.94(-1.32%)
Aug 14, 2009
1140
1146
1119
1132
0
-8.45(-0.74%)
Aug 13, 2009
1145
1152
1128
1141
0
+8.30(+0.73%)
Aug 12, 2009
1125
1148
1119
1132
0
+12.59(+1.12%)
Aug 11, 2009
1118
1133
1108
1120
0
-1.30(-0.12%)
Aug 10, 2009
1120
1130
1110
1121
0
-1.12(-0.10%)
Aug 07, 2009
1129
1141
1112
1122
0
-3.27(-0.29%)
Aug 06, 2009
1142
1152
1117
1125
0
-18.69(-1.63%)
Aug 05, 2009
1153
1165
1129
1144
0
-1.71(-0.15%)
Aug 04, 2009
1131
1151
1121
1146
0
+9.68(+0.85%)
Aug 03, 2009
1132
1145
1117
1136
0
+12.64(+1.13%)
Jul 31, 2009
1121
1138
1106
1124
0
+4.13(+0.37%)
Jul 30, 2009
1135
1146
1110
1119
0
-1.40(-0.12%)
Jul 29, 2009
1112
1134
1101
1121
0
-7.18(-0.64%)
Jul 28, 2009
1112
1136
1107
1128
0
+19.92(+1.80%)
Jul 27, 2009
1104
1118
1091
1108
0
+7.74(+0.70%)
Jul 25, 2009
1089
1107
1080
1100
0
-0.01(-0.00%)
Jul 24, 2009
1089
1107
1080
1100
0
+10.26(+0.94%)
Jul 23, 2009
1067
1097
1067
1090
0
+21.53(+2.01%)
Jul 22, 2009
1063
1080
1055
1069
0
-0.18(-0.02%)
Jul 21, 2009
1065
1076
1053
1069
0
+29.52(+2.84%)
Jun 26, 2009
1021
1050
1004
1039
0
+4.55(+0.44%)
Jun 25, 2009
1020
1040
1006
1035
0
+19.59(+1.93%)
Jun 24, 2009
1010
1027
999.19
1015
0
+11.75(+1.17%)
Jun 23, 2009
1007
1015
991.83
1003
0
+1.56(+0.16%)
Jun 22, 2009
1013
1018
996.25
1002
0
-17.69(-1.74%)
Jun 19, 2009
1022
1034
1011
1019
0
+2.16(+0.21%)
Jun 18, 2009
1008
1026
1001
1017
0
+10.89(+1.08%)
Jun 17, 2009
998.13
1020
992.56
1006
0
+9.56(+0.96%)
Jun 16, 2009
1008
1015
991.41
996.80
0
-5.14(-0.51%)
Jun 15, 2009
1013
1020
990.48
1002
0
-20.76(-2.03%)
Jun 12, 2009
1014
1031
1005
1023
0
+7.11(+0.70%)
Jun 11, 2009
1008
1030
1002
1016
0
+14.68(+1.47%)
Jun 10, 2009
1011
1017
988.80
1001
0
-5.12(-0.51%)
Jun 09, 2009
1010
1018
996.10
1006
0
+4.54(+0.45%)
Jun 08, 2009
995.07
1012
984.76
1001
0
-9.46(-0.94%)
Jun 05, 2009
1014
1025
998.55
1011
0
-1.73(-0.17%)
Jun 04, 2009
1004
1021
993.18
1013
0
+9.32(+0.93%)
Jun 03, 2009
997.36
1012
986.37
1003
0
+3.26(+0.33%)
Jun 02, 2009
988.80
1012
980.19
1000
0
+7.75(+0.78%)
Jun 01, 2009
994.82
1004
979.78
992.35
0
+8.43(+0.86%)
May 29, 2009
971.31
989.69
961.88
983.92
0
+12.81(+1.32%)
May 28, 2009
972.28
982.15
957.20
971.11
0
-0.62(-0.06%)
May 27, 2009
978.05
987.71
961.67
971.73
0
-10.88(-1.11%)
May 26, 2009
962.69
987.80
954.84
982.61
0
+25.75(+2.69%)
May 25, 2009
952.91
971.32
943.18
956.86
0
+0.05(+0.01%)
May 22, 2009
952.91
971.32
943.18
956.81
0
+6.30(+0.66%)
May 21, 2009
961.50
969.17
940.30
950.50
0
-14.33(-1.49%)
May 20, 2009
970.83
984.25
957.85
964.84
0
-0.77(-0.08%)
May 19, 2009
966.43
976.86
954.18
965.61
0
-0.68(-0.07%)
May 18, 2009
958.47
973.00
945.70
966.29
0
+16.45(+1.73%)
May 15, 2009
956.35
964.01
937.93
949.84
0
-4.63(-0.49%)
May 14, 2009
957.29
970.90
944.97
954.48
0
-0.13(-0.01%)
May 13, 2009
963.15
977.70
949.33
954.61
0
-8.72(-0.90%)
May 12, 2009
967.77
977.20
951.90
963.33
0
+3.86(+0.40%)
May 11, 2009
948.18
967.45
938.51
959.46
0
+10.42(+1.10%)
May 08, 2009
942.80
961.56
931.84
949.05
0
+11.73(+1.25%)
May 07, 2009
939.39
949.55
924.24
937.32
0
+0.76(+0.08%)
May 06, 2009
950.51
957.60
926.56
936.55
0
-2.62(-0.28%)
May 05, 2009
943.67
955.16
922.07
939.18
0
+3.75(+0.40%)
May 04, 2009
932.04
944.60
919.08
935.43
0
+18.15(+1.98%)
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.