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
Internet Service Providers Sector
(CIX:
MSECTOR850
)
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 (%)
May 29, 2009
1024
1081
1005
1055
0
+14.02(+1.35%)
May 28, 2009
1032
1068
1012
1041
0
-8.22(-0.78%)
May 27, 2009
1066
1098
1023
1049
0
-1.34(-0.13%)
May 26, 2009
1033
1069
1004
1050
0
+17.18(+1.66%)
May 25, 2009
1013
1053
988.86
1033
0
+0.00(+0.00%)
May 22, 2009
1013
1053
988.86
1033
0
+30.51(+3.04%)
May 21, 2009
993.38
1021
975.98
1003
0
-7.56(-0.75%)
May 20, 2009
1007
1048
989.56
1010
0
+16.56(+1.67%)
May 19, 2009
1002
1024
967.85
993.60
0
-9.38(-0.94%)
May 18, 2009
961.86
1025
952.75
1003
0
+78.10(+8.44%)
May 15, 2009
927.68
960.06
900.67
924.88
0
-0.30(-0.03%)
May 14, 2009
952.40
979.83
912.59
925.18
0
-30.65(-3.21%)
May 13, 2009
954.28
1005
917.92
955.83
0
+30.34(+3.28%)
May 12, 2009
912.61
944.03
900.44
925.49
0
+15.92(+1.75%)
May 11, 2009
911.02
943.86
866.14
909.57
0
-6.51(-0.71%)
May 08, 2009
896.79
937.24
879.07
916.08
0
+18.76(+2.09%)
May 07, 2009
925.29
938.03
869.31
897.32
0
-21.19(-2.31%)
May 06, 2009
936.07
953.13
891.18
918.51
0
+3.27(+0.36%)
May 05, 2009
881.78
927.62
857.82
915.24
0
+22.10(+2.47%)
May 04, 2009
890.87
904.35
874.36
893.14
0
+11.77(+1.34%)
May 01, 2009
912.18
922.05
857.51
881.37
0
+11.40(+1.31%)
Apr 30, 2009
858.63
888.49
845.07
869.97
0
+31.09(+3.71%)
Apr 29, 2009
822.37
864.28
815.39
838.88
0
+3.40(+0.41%)
Apr 28, 2009
841.49
848.97
815.97
835.47
0
-9.06(-1.07%)
Apr 27, 2009
827.09
860.94
816.82
844.53
0
+5.61(+0.67%)
Apr 24, 2009
837.77
865.14
824.21
838.92
0
+8.33(+1.00%)
Apr 23, 2009
836.73
847.31
814.24
830.59
0
+2.01(+0.24%)
Apr 22, 2009
838.14
848.33
820.12
828.58
0
-9.58(-1.14%)
Apr 21, 2009
823.69
872.10
810.71
838.15
0
-3.46(-0.41%)
Apr 20, 2009
861.24
870.38
803.43
841.61
0
-20.41(-2.37%)
Apr 17, 2009
859.38
874.04
829.04
862.03
0
+19.58(+2.32%)
Apr 16, 2009
823.58
856.02
809.48
842.45
0
+44.55(+5.58%)
Apr 15, 2009
797.64
816.83
783.99
797.90
0
+8.11(+1.03%)
Apr 14, 2009
828.55
850.64
763.88
789.79
0
-46.23(-5.53%)
Apr 13, 2009
806.50
847.28
792.74
836.02
0
+58.27(+7.49%)
Apr 10, 2009
761.98
799.60
738.48
777.75
0
+0.00(+0.00%)
Apr 09, 2009
761.98
799.60
738.48
777.75
0
+24.62(+3.27%)
Apr 08, 2009
758.05
778.04
744.30
753.12
0
-15.14(-1.97%)
Apr 07, 2009
775.14
788.08
751.32
768.27
0
-26.37(-3.32%)
Apr 06, 2009
810.70
822.72
769.11
794.63
0
-0.81(-0.10%)
Apr 03, 2009
793.18
803.55
776.15
795.44
0
+5.66(+0.72%)
Apr 02, 2009
772.19
807.11
765.06
789.78
0
+24.22(+3.16%)
Apr 01, 2009
751.65
774.29
739.53
765.56
0
+12.21(+1.62%)
Mar 31, 2009
733.91
766.27
730.76
753.36
0
+22.52(+3.08%)
Mar 30, 2009
737.24
756.25
710.04
730.83
0
+1.97(+0.27%)
Mar 27, 2009
715.97
748.75
702.83
728.87
0
+25.77(+3.66%)
Mar 26, 2009
690.56
723.13
680.66
703.10
0
+9.71(+1.40%)
Mar 25, 2009
693.50
717.70
680.14
693.39
0
+6.39(+0.93%)
Mar 24, 2009
686.80
701.20
670.19
687.00
0
+0.40(+0.06%)
Mar 23, 2009
664.28
711.98
655.57
686.60
0
+8.61(+1.27%)
Mar 20, 2009
679.29
689.20
659.29
677.99
0
-10.49(-1.52%)
Mar 19, 2009
701.75
732.01
676.85
688.48
0
-53.30(-7.19%)
Mar 18, 2009
680.30
762.88
656.61
741.78
0
+51.91(+7.52%)
Mar 17, 2009
669.36
697.97
659.98
689.88
0
+18.07(+2.69%)
Mar 16, 2009
672.07
692.98
655.09
671.81
0
+14.92(+2.27%)
Mar 13, 2009
649.01
663.98
632.48
656.89
0
+33.92(+5.44%)
Mar 12, 2009
601.99
632.62
578.32
622.97
0
+23.40(+3.90%)
Mar 11, 2009
612.10
618.77
581.69
599.57
0
+1.96(+0.33%)
Mar 10, 2009
578.43
607.36
563.06
597.62
0
+10.84(+1.85%)
Mar 09, 2009
587.19
603.62
565.14
586.78
0
-9.73(-1.63%)
Mar 06, 2009
616.41
621.32
588.20
596.51
0
-24.43(-3.93%)
Mar 05, 2009
614.87
631.84
611.72
620.94
0
+1.15(+0.19%)
Mar 04, 2009
623.08
648.44
584.54
619.79
0
+12.39(+2.04%)
Mar 03, 2009
598.41
622.71
577.54
607.40
0
-0.58(-0.10%)
Mar 02, 2009
615.39
635.97
592.67
607.98
0
-38.07(-5.89%)
Feb 27, 2009
631.55
655.81
619.86
646.05
0
+3.03(+0.47%)
Feb 26, 2009
643.45
662.04
626.75
643.03
0
-13.01(-1.98%)
Feb 25, 2009
649.52
664.98
635.38
656.03
0
-0.01(-0.00%)
Feb 24, 2009
636.73
676.04
613.49
656.04
0
+3.67(+0.56%)
Feb 23, 2009
671.32
684.77
640.88
652.37
0
-36.81(-5.34%)
Feb 20, 2009
669.66
709.76
646.88
689.17
0
+5.07(+0.74%)
Feb 19, 2009
697.58
714.48
658.56
684.11
0
+0.39(+0.06%)
Feb 18, 2009
687.34
705.45
663.19
683.71
0
+8.25(+1.22%)
Feb 17, 2009
698.20
703.34
660.20
675.46
0
-30.56(-4.33%)
Feb 16, 2009
718.42
731.21
681.79
706.02
0
+0.00(+0.00%)
Feb 13, 2009
718.42
731.21
681.79
706.02
0
-3.28(-0.46%)
Feb 12, 2009
701.40
717.64
686.18
709.30
0
+0.74(+0.10%)
Feb 11, 2009
718.27
730.48
699.46
708.56
0
+5.47(+0.78%)
Feb 10, 2009
713.04
732.40
697.22
703.09
0
-21.58(-2.98%)
Feb 09, 2009
737.41
747.49
712.32
724.67
0
-13.57(-1.84%)
Feb 06, 2009
736.39
753.08
711.81
738.24
0
-4.22(-0.57%)
Feb 05, 2009
728.66
756.78
710.74
742.46
0
-3.57(-0.48%)
Feb 04, 2009
760.24
769.97
727.35
746.03
0
+4.34(+0.58%)
Feb 03, 2009
725.42
751.06
713.33
741.69
0
+19.83(+2.75%)
Feb 02, 2009
757.98
763.74
702.10
721.86
0
-18.11(-2.45%)
Jan 30, 2009
740.58
763.57
728.75
739.97
0
-3.53(-0.48%)
Jan 29, 2009
771.94
778.22
736.72
743.50
0
-28.78(-3.73%)
Jan 28, 2009
758.36
782.47
749.06
772.28
0
+1.85(+0.24%)
Jan 27, 2009
763.55
789.39
728.98
770.43
0
+47.95(+6.64%)
Jan 26, 2009
722.15
739.07
707.62
722.49
0
+2.95(+0.41%)
Jan 23, 2009
710.17
732.77
697.36
719.54
0
+12.14(+1.72%)
Jan 22, 2009
722.97
730.43
694.62
707.39
0
+0.37(+0.05%)
Jan 21, 2009
712.43
728.63
680.32
707.02
0
-1.00(-0.14%)
Jan 20, 2009
726.91
764.16
674.25
708.02
0
-67.87(-8.75%)
Jan 19, 2009
772.46
899.41
751.93
775.89
0
+0.00(+0.00%)
Jan 16, 2009
772.46
899.41
751.93
775.89
0
+24.08(+3.20%)
Jan 15, 2009
768.19
777.88
738.08
751.81
0
-12.86(-1.68%)
Jan 14, 2009
772.95
780.77
741.55
764.66
0
-91.38(-10.67%)
Jan 13, 2009
862.94
876.83
836.99
856.04
0
-12.90(-1.48%)
Jan 12, 2009
868.02
889.43
840.84
868.94
0
+18.20(+2.14%)
Jan 09, 2009
892.02
912.59
833.90
850.74
0
-53.44(-5.91%)
Jan 08, 2009
905.15
921.21
872.10
904.18
0
-15.62(-1.70%)
Jan 07, 2009
938.12
952.86
908.92
919.81
0
-52.35(-5.38%)
Jan 06, 2009
935.57
994.36
931.32
972.16
0
+25.59(+2.70%)
Jan 05, 2009
943.63
972.37
911.70
946.57
0
-0.54(-0.06%)
Jan 02, 2009
944.97
967.32
924.45
947.11
0
+9.63(+1.03%)
Jan 01, 2009
930.52
946.87
905.85
937.48
0
+0.00(+0.00%)
Dec 31, 2008
930.52
946.87
905.85
937.48
0
+12.03(+1.30%)
Dec 30, 2008
904.78
950.95
878.40
925.45
0
+12.99(+1.42%)
Dec 29, 2008
941.76
953.14
893.28
912.47
0
-16.87(-1.81%)
Dec 26, 2008
919.61
949.21
909.45
929.33
0
-2.53(-0.27%)
Dec 25, 2008
923.16
967.82
906.36
931.86
0
+0.00(+0.00%)
Dec 24, 2008
923.16
967.82
906.36
931.86
0
-68.48(-6.85%)
Dec 23, 2008
1023
1056
971.74
1000
0
-25.42(-2.48%)
Dec 22, 2008
1027
1064
990.73
1026
0
-28.14(-2.67%)
Dec 19, 2008
1050
1079
1018
1054
0
-3.65(-0.35%)
Dec 18, 2008
1062
1089
1012
1058
0
+9.35(+0.89%)
Dec 17, 2008
1025
1081
1009
1048
0
+9.71(+0.94%)
Dec 16, 2008
986.50
1062
973.96
1038
0
+6.92(+0.67%)
Dec 15, 2008
1011
1064
981.40
1032
0
+11.13(+1.09%)
Dec 12, 2008
1006
1037
967.38
1020
0
+3.62(+0.36%)
Dec 11, 2008
1005
1033
990.70
1017
0
+21.90(+2.20%)
Dec 10, 2008
1005
1021
983.13
994.92
0
-9.09(-0.91%)
Dec 09, 2008
1012
1036
984.57
1004
0
-34.62(-3.33%)
Dec 08, 2008
1006
1063
968.57
1039
0
+52.39(+5.31%)
Dec 05, 2008
986.94
1003
959.98
986.24
0
-22.19(-2.20%)
Dec 04, 2008
971.06
1033
943.08
1008
0
+39.29(+4.05%)
Dec 03, 2008
964.10
984.02
941.94
969.14
0
+71.46(+7.96%)
Dec 02, 2008
905.87
959.10
866.34
897.68
0
+45.84(+5.38%)
Dec 01, 2008
881.52
896.79
814.41
851.85
0
-125.35(-12.83%)
Nov 28, 2008
968.51
991.58
954.57
977.20
0
-37.87(-3.73%)
Nov 27, 2008
974.28
1042
959.15
1015
0
+0.00(+0.00%)
Nov 26, 2008
974.28
1042
959.15
1015
0
+41.85(+4.30%)
Nov 25, 2008
991.90
1001
937.56
973.22
0
-45.76(-4.49%)
Nov 24, 2008
873.44
1131
858.18
1019
0
+202.78(+24.84%)
Nov 21, 2008
806.08
844.24
765.14
816.20
0
+42.07(+5.43%)
Nov 20, 2008
809.06
838.58
763.94
774.13
0
-52.75(-6.38%)
Nov 19, 2008
878.32
894.12
823.13
826.88
0
+49.05(+6.31%)
Nov 18, 2008
773.82
798.22
730.76
777.83
0
-15.29(-1.93%)
Nov 17, 2008
801.90
824.67
759.25
793.11
0
-131.09(-14.18%)
Nov 14, 2008
930.54
949.63
905.12
924.20
0
+8.11(+0.89%)
Nov 13, 2008
926.20
970.79
867.13
916.09
0
-36.29(-3.81%)
Nov 12, 2008
948.59
1032
923.55
952.38
0
-21.08(-2.17%)
Nov 11, 2008
1012
1024
949.98
973.46
0
-69.60(-6.67%)
Nov 10, 2008
1067
1086
1004
1043
0
-2.26(-0.22%)
Nov 07, 2008
1007
1070
989.47
1045
0
+78.45(+8.11%)
Nov 06, 2008
969.79
1007
942.18
966.87
0
+17.21(+1.81%)
Nov 05, 2008
963.80
995.11
930.83
949.65
0
+10.36(+1.10%)
Nov 04, 2008
967.01
973.29
905.02
939.30
0
+31.95(+3.52%)
Nov 03, 2008
906.05
923.47
887.72
907.35
0
+24.32(+2.75%)
Oct 31, 2008
878.76
907.77
848.97
883.03
0
+28.85(+3.38%)
Oct 30, 2008
843.00
882.66
833.54
854.18
0
-1.85(-0.22%)
Oct 29, 2008
841.84
916.54
810.46
856.03
0
+25.29(+3.04%)
Oct 28, 2008
874.25
906.74
796.96
830.74
0
-41.98(-4.81%)
Oct 27, 2008
957.51
970.45
859.67
872.72
0
-107.60(-10.98%)
Oct 24, 2008
980.48
998.29
940.12
980.32
0
-56.46(-5.45%)
Oct 23, 2008
1072
1113
1007
1037
0
-32.94(-3.08%)
Oct 22, 2008
1114
1124
1058
1070
0
+46.79(+4.57%)
Oct 21, 2008
1053
1069
1002
1023
0
-183.65(-15.22%)
Oct 20, 2008
1176
1230
1149
1207
0
+51.61(+4.47%)
Oct 17, 2008
1164
1239
1106
1155
0
-17.08(-1.46%)
Oct 16, 2008
1167
1229
1119
1172
0
+125.21(+11.96%)
Oct 15, 2008
1112
1125
1014
1047
0
-216.73(-17.15%)
Oct 14, 2008
1304
1325
1201
1264
0
+0.69(+0.05%)
Oct 13, 2008
1218
1298
1155
1263
0
+77.44(+6.53%)
Oct 10, 2008
1164
1266
1010
1185
0
-48.57(-3.94%)
Oct 09, 2008
1281
1314
1185
1234
0
-61.41(-4.74%)
Oct 08, 2008
1271
1335
1239
1295
0
-8.03(-0.62%)
Oct 07, 2008
1234
1417
1161
1303
0
+56.33(+4.52%)
Oct 06, 2008
1271
1336
1201
1247
0
-331.42(-21.00%)
Oct 03, 2008
1554
1640
1535
1579
0
+12.27(+0.78%)
Oct 02, 2008
1602
1620
1554
1566
0
-93.65(-5.64%)
Oct 01, 2008
1632
1667
1605
1660
0
+18.26(+1.11%)
Sep 30, 2008
1587
1656
1561
1642
0
+73.25(+4.67%)
Sep 29, 2008
1606
1635
1487
1568
0
-49.64(-3.07%)
Sep 26, 2008
1604
1642
1569
1618
0
-30.39(-1.84%)
Sep 25, 2008
1373
1668
1357
1648
0
+279.67(+20.43%)
Sep 24, 2008
1374
1411
1341
1369
0
-169.19(-11.00%)
Sep 23, 2008
1545
1585
1508
1538
0
+8.69(+0.57%)
Sep 22, 2008
1520
1631
1230
1529
0
+45.99(+3.10%)
Sep 19, 2008
1459
1510
1429
1483
0
+57.48(+4.03%)
Sep 18, 2008
1398
1452
1325
1426
0
+77.23(+5.73%)
Sep 17, 2008
1407
1436
1302
1349
0
-72.92(-5.13%)
Sep 16, 2008
1436
1460
1379
1421
0
-30.72(-2.12%)
Sep 15, 2008
1496
1515
1426
1452
0
-72.36(-4.75%)
Sep 12, 2008
1546
1570
1496
1525
0
-31.43(-2.02%)
Sep 11, 2008
1556
1576
1497
1556
0
-75.66(-4.64%)
Sep 10, 2008
1665
1681
1603
1632
0
-34.95(-2.10%)
Sep 09, 2008
1724
1742
1648
1667
0
-82.56(-4.72%)
Sep 08, 2008
1792
1798
1731
1749
0
-14.81(-0.84%)
Sep 05, 2008
1790
1808
1728
1764
0
-55.06(-3.03%)
Sep 04, 2008
1817
1859
1787
1819
0
-15.60(-0.85%)
Sep 03, 2008
1819
1859
1798
1835
0
+10.93(+0.60%)
Sep 02, 2008
1831
1876
1800
1824
0
+0.49(+0.03%)
Sep 01, 2008
1811
1842
1802
1823
0
+0.00(+0.00%)
Aug 29, 2008
1811
1842
1802
1823
0
+6.18(+0.34%)
Aug 28, 2008
1829
1850
1794
1817
0
+15.27(+0.85%)
Aug 27, 2008
1800
1851
1748
1802
0
+41.93(+2.38%)
Aug 26, 2008
1820
1851
1723
1760
0
-19.55(-1.10%)
Aug 25, 2008
1808
1823
1757
1779
0
-10.66(-0.60%)
Aug 22, 2008
1770
1806
1752
1790
0
+18.82(+1.06%)
Aug 21, 2008
1799
1809
1751
1771
0
-62.14(-3.39%)
Aug 20, 2008
1847
1862
1794
1833
0
-6.42(-0.35%)
Aug 19, 2008
1828
1893
1792
1840
0
+10.49(+0.57%)
Aug 18, 2008
1862
1870
1802
1829
0
-18.28(-0.99%)
Aug 15, 2008
1856
1895
1802
1848
0
-52.71(-2.77%)
Aug 14, 2008
1847
1914
1816
1900
0
-28.76(-1.49%)
Aug 13, 2008
1955
1987
1884
1929
0
+94.36(+5.14%)
Aug 12, 2008
1909
1930
1799
1835
0
-256.06(-12.25%)
Aug 11, 2008
1906
2124
1875
2091
0
+28.70(+1.39%)
Aug 08, 2008
2069
2112
2020
2062
0
-8.52(-0.41%)
Aug 07, 2008
2063
2127
2039
2071
0
-39.92(-1.89%)
Aug 06, 2008
2118
2169
2080
2110
0
+5.28(+0.25%)
Aug 05, 2008
2077
2146
2058
2105
0
+39.94(+1.93%)
Aug 04, 2008
2145
2167
2044
2065
0
-64.91(-3.05%)
Aug 01, 2008
2121
2195
2065
2130
0
-5.91(-0.28%)
Jul 31, 2008
2165
2208
2110
2136
0
-74.68(-3.38%)
Jul 30, 2008
2198
2228
2178
2211
0
+34.02(+1.56%)
Jul 29, 2008
2173
2192
2152
2177
0
+30.23(+1.41%)
Jul 28, 2008
2192
2195
2113
2147
0
-41.71(-1.91%)
Jul 25, 2008
2202
2240
2152
2188
0
-48.49(-2.17%)
Jul 24, 2008
2254
2284
2220
2237
0
-9.70(-0.43%)
Jul 23, 2008
2241
2284
2221
2246
0
+15.10(+0.68%)
Jul 22, 2008
2223
2263
2185
2231
0
+127.24(+6.05%)
Jul 21, 2008
2036
2131
2018
2104
0
-10.72(-0.51%)
Jul 18, 2008
2102
2135
2081
2115
0
-4.06(-0.19%)
Jul 17, 2008
2148
2166
2098
2119
0
+8.61(+0.41%)
Jul 16, 2008
2117
2175
2055
2110
0
+81.54(+4.02%)
Jul 15, 2008
2021
2079
1987
2029
0
-21.23(-1.04%)
Jul 14, 2008
1989
2065
1969
2050
0
+26.56(+1.31%)
Jul 11, 2008
2029
2073
1992
2023
0
-38.92(-1.89%)
Jul 10, 2008
2050
2087
2019
2062
0
+63.14(+3.16%)
Jul 09, 2008
2036
2044
1966
1999
0
-47.84(-2.34%)
Jul 08, 2008
1997
2086
1966
2047
0
+6.03(+0.30%)
Jul 07, 2008
2066
2114
1985
2041
0
-6.10(-0.30%)
Jul 04, 2008
2100
2110
2005
2047
0
+0.00(+0.00%)
Jul 03, 2008
2100
2110
2005
2047
0
-61.08(-2.90%)
Jul 02, 2008
2162
2174
2064
2108
0
-60.59(-2.79%)
Jul 01, 2008
2246
2283
2091
2169
0
-155.91(-6.71%)
Jun 30, 2008
2288
2381
2247
2325
0
+3.36(+0.14%)
Jun 27, 2008
2327
2394
2253
2321
0
-2.36(-0.10%)
Jun 26, 2008
2358
2404
2241
2324
0
-41.69(-1.76%)
Jun 25, 2008
2341
2403
2327
2365
0
+19.59(+0.84%)
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.