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
Beverages - Soft Drinks Sector
(CIX:
MSECTOR348
)
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 28, 2010
1297
1297
1297
0
-5.10(-0.39%)
May 27, 2010
1192
1304
1275
1302
0
+33.89(+2.67%)
May 26, 2010
1193
1290
1264
1268
0
-7.60(-0.60%)
May 25, 2010
1176
1279
1255
1276
0
-14.41(-1.12%)
May 24, 2010
1196
1301
1279
1290
0
-3.00(-0.23%)
May 21, 2010
1273
1298
1259
1293
0
-5.45(-0.42%)
May 20, 2010
1208
1309
1287
1298
0
-29.89(-2.25%)
May 19, 2010
1234
1335
1310
1328
0
+1.35(+0.10%)
May 18, 2010
1257
1350
1326
1327
0
-9.47(-0.71%)
May 17, 2010
1249
1344
1319
1336
0
+1.35(+0.10%)
May 14, 2010
1246
1348
1323
1335
0
-11.87(-0.88%)
May 13, 2010
1266
1361
1343
1347
0
-10.19(-0.75%)
May 12, 2010
1262
1361
1340
1357
0
+11.41(+0.85%)
May 11, 2010
1352
1357
1341
1346
0
-4.96(-0.37%)
May 10, 2010
1256
1353
1340
1351
0
+40.20(+3.07%)
May 07, 2010
1208
1319
1281
1310
0
+7.01(+0.54%)
May 06, 2010
1248
1350
1262
1303
0
-26.06(-1.96%)
May 05, 2010
1338
1345
1327
1330
0
-6.98(-0.52%)
May 04, 2010
1257
1356
1332
1336
0
-20.32(-1.50%)
May 03, 2010
1268
1364
1346
1357
0
+7.86(+0.58%)
Apr 30, 2010
1272
1369
1347
1349
0
-8.54(-0.63%)
Apr 29, 2010
1352
1367
1348
1357
0
+13.55(+1.01%)
Apr 28, 2010
1250
1353
1327
1344
0
+9.76(+0.73%)
Apr 27, 2010
1268
1363
1332
1334
0
-25.11(-1.85%)
Apr 26, 2010
1271
1372
1355
1359
0
+0.48(+0.04%)
Apr 23, 2010
1276
1371
1351
1359
0
-3.30(-0.24%)
Apr 22, 2010
1270
1367
1354
1362
0
+0.59(+0.04%)
Apr 21, 2010
1274
1372
1356
1362
0
-5.76(-0.42%)
Apr 20, 2010
1291
1384
1361
1367
0
-12.78(-0.93%)
Apr 19, 2010
1284
1382
1370
1380
0
+5.91(+0.43%)
Apr 16, 2010
1277
1385
1359
1374
0
+5.82(+0.43%)
Apr 15, 2010
1288
1380
1364
1368
0
-13.39(-0.97%)
Apr 14, 2010
1292
1385
1372
1382
0
+0.65(+0.05%)
Apr 13, 2010
1281
1384
1367
1381
0
+8.74(+0.64%)
Apr 12, 2010
1282
1378
1365
1372
0
+3.37(+0.25%)
Apr 09, 2010
1266
1371
1351
1369
0
+16.70(+1.23%)
Apr 08, 2010
1264
1356
1343
1352
0
-4.06(-0.30%)
Apr 07, 2010
1365
1368
1350
1356
0
-11.21(-0.82%)
Apr 06, 2010
1287
1379
1364
1368
0
-14.04(-1.02%)
Apr 05, 2010
1301
1395
1373
1382
0
-3.50(-0.25%)
Apr 01, 2010
1385
1385
1385
0
+11.30(+0.82%)
Mar 31, 2010
1374
1384
1364
1374
0
-1.14(-0.08%)
Mar 30, 2010
1375
1381
1367
1375
0
+17.84(+1.31%)
Mar 29, 2010
1359
1369
1351
1357
0
+6.56(+0.49%)
Mar 26, 2010
1298
1357
1339
1351
0
-2.76(-0.20%)
Mar 25, 2010
1307
1371
1346
1353
0
-6.65(-0.49%)
Mar 24, 2010
1308
1372
1351
1360
0
-3.13(-0.23%)
Mar 23, 2010
1287
1366
1337
1363
0
+17.18(+1.28%)
Mar 22, 2010
1276
1348
1328
1346
0
+9.70(+0.73%)
Mar 19, 2010
1280
1350
1318
1336
0
+3.17(+0.24%)
Mar 18, 2010
1337
1341
1329
1333
0
-2.58(-0.19%)
Mar 17, 2010
1283
1342
1330
1336
0
+2.52(+0.19%)
Mar 16, 2010
1275
1337
1318
1333
0
+5.44(+0.41%)
Mar 15, 2010
1327
1336
1323
1328
0
-15.49(-1.15%)
Mar 12, 2010
1342
1354
1336
1343
0
+0.54(+0.04%)
Mar 11, 2010
1335
1346
1327
1343
0
-1.53(-0.11%)
Mar 10, 2010
1346
1353
1329
1344
0
-5.32(-0.39%)
Mar 09, 2010
1367
1372
1344
1349
0
-19.31(-1.41%)
Mar 08, 2010
1382
1392
1364
1369
0
-13.66(-0.99%)
Mar 05, 2010
1382
1388
1373
1382
0
+9.35(+0.68%)
Mar 04, 2010
1309
1385
1364
1373
0
+12.53(+0.92%)
Mar 03, 2010
1292
1366
1346
1361
0
+13.63(+1.01%)
Mar 02, 2010
1288
1353
1337
1347
0
+14.51(+1.09%)
Mar 01, 2010
1265
1338
1314
1332
0
+22.28(+1.70%)
Feb 26, 2010
1311
1320
1297
1310
0
-1.10(-0.08%)
Feb 25, 2010
1300
1318
1289
1311
0
+3.40(+0.26%)
Feb 24, 2010
1307
1311
1298
1308
0
+6.76(+0.52%)
Feb 23, 2010
1308
1321
1299
1301
0
-15.06(-1.14%)
Feb 22, 2010
1312
1327
1302
1316
0
+7.42(+0.57%)
Feb 19, 2010
1308
1318
1298
1309
0
-3.51(-0.27%)
Feb 18, 2010
1287
1313
1286
1312
0
+22.15(+1.72%)
Feb 17, 2010
1272
1296
1270
1290
0
+18.58(+1.46%)
Feb 16, 2010
1267
1278
1255
1271
0
+11.55(+0.92%)
Feb 12, 2010
1260
1260
1260
0
-6.18(-0.49%)
Feb 11, 2010
1251
1275
1244
1266
0
+12.46(+0.99%)
Feb 10, 2010
1275
1280
1236
1254
0
-21.53(-1.69%)
Feb 09, 2010
1261
1295
1253
1275
0
+33.83(+2.73%)
Feb 08, 2010
1249
1259
1236
1241
0
-6.17(-0.49%)
Feb 05, 2010
1246
1253
1229
1247
0
-3.86(-0.31%)
Feb 04, 2010
1296
1298
1248
1251
0
-47.08(-3.63%)
Feb 03, 2010
1303
1305
1291
1298
0
-5.97(-0.46%)
Feb 02, 2010
1292
1310
1285
1304
0
+19.46(+1.51%)
Feb 01, 2010
1296
1299
1275
1285
0
-0.35(-0.03%)
Jan 29, 2010
1289
1303
1273
1285
0
+3.37(+0.26%)
Jan 28, 2010
1272
1292
1261
1282
0
+20.56(+1.63%)
Jan 27, 2010
1242
1268
1232
1261
0
+11.94(+0.96%)
Jan 26, 2010
1252
1266
1242
1249
0
-7.93(-0.63%)
Jan 25, 2010
1267
1270
1249
1257
0
-0.55(-0.04%)
Jan 22, 2010
1250
1270
1244
1258
0
+1.81(+0.14%)
Jan 21, 2010
1273
1280
1246
1256
0
-19.83(-1.55%)
Jan 20, 2010
1289
1298
1267
1276
0
-28.68(-2.20%)
Jan 19, 2010
1311
1316
1292
1305
0
-8.00(-0.61%)
Jan 15, 2010
1313
1313
1313
0
-11.10(-0.84%)
Jan 14, 2010
1317
1329
1313
1324
0
+4.48(+0.34%)
Jan 13, 2010
1302
1327
1295
1319
0
+18.66(+1.43%)
Jan 12, 2010
1292
1313
1287
1301
0
-0.71(-0.05%)
Jan 11, 2010
1309
1324
1271
1301
0
-23.48(-1.77%)
Jan 08, 2010
1337
1341
1317
1325
0
-22.23(-1.65%)
Jan 07, 2010
1350
1351
1338
1347
0
-0.68(-0.05%)
Jan 06, 2010
1345
1354
1338
1348
0
+2.43(+0.18%)
Jan 05, 2010
1359
1365
1340
1345
0
-15.85(-1.16%)
Jan 04, 2010
1356
1368
1353
1361
0
+10.88(+0.81%)
Dec 31, 2009
1350
1350
1350
0
-11.68(-0.86%)
Dec 30, 2009
1363
1368
1354
1362
0
-0.27(-0.02%)
Dec 29, 2009
1365
1373
1357
1362
0
-0.15(-0.01%)
Dec 28, 2009
1372
1375
1358
1362
0
-4.16(-0.30%)
Dec 24, 2009
1357
1369
1345
1366
0
+11.92(+0.88%)
Dec 23, 2009
1332
1361
1329
1355
0
+18.90(+1.42%)
Dec 22, 2009
1317
1339
1315
1336
0
+17.68(+1.34%)
Dec 21, 2009
1311
1331
1309
1318
0
+5.47(+0.42%)
Dec 18, 2009
1318
1320
1294
1312
0
+0.70(+0.05%)
Dec 17, 2009
1319
1330
1302
1312
0
-26.27(-1.96%)
Dec 16, 2009
1341
1346
1326
1338
0
+1.91(+0.14%)
Dec 15, 2009
1342
1344
1328
1336
0
-6.38(-0.48%)
Dec 14, 2009
1340
1346
1334
1343
0
+7.74(+0.58%)
Dec 11, 2009
1317
1344
1315
1335
0
+17.85(+1.36%)
Dec 10, 2009
1299
1323
1298
1317
0
+20.63(+1.59%)
Dec 09, 2009
1292
1303
1281
1296
0
+2.17(+0.17%)
Dec 08, 2009
1292
1300
1279
1294
0
-7.12(-0.55%)
Dec 07, 2009
1284
1305
1279
1301
0
+6.05(+0.47%)
Dec 04, 2009
1295
1303
1280
1295
0
+11.47(+0.89%)
Dec 03, 2009
1296
1301
1275
1284
0
-7.74(-0.60%)
Dec 02, 2009
1286
1296
1282
1291
0
+4.73(+0.37%)
Dec 01, 2009
1278
1291
1273
1287
0
+16.02(+1.26%)
Nov 30, 2009
1275
1278
1261
1271
0
-2.66(-0.21%)
Nov 27, 2009
1269
1283
1254
1273
0
+52.92(+4.34%)
Nov 25, 2009
1220
1220
1220
0
-5.70(-0.46%)
Nov 24, 2009
1229
1234
1216
1226
0
+1.73(+0.14%)
Nov 23, 2009
1218
1230
1215
1224
0
+13.57(+1.12%)
Nov 20, 2009
1197
1216
1193
1211
0
+10.02(+0.83%)
Nov 19, 2009
1193
1207
1185
1201
0
+0.74(+0.06%)
Nov 18, 2009
1207
1209
1193
1200
0
-6.27(-0.52%)
Nov 17, 2009
1201
1209
1196
1206
0
+1.46(+0.12%)
Nov 16, 2009
1199
1212
1194
1205
0
+9.76(+0.82%)
Nov 13, 2009
1185
1200
1182
1195
0
+11.89(+1.00%)
Nov 12, 2009
1191
1196
1181
1183
0
-8.15(-0.68%)
Nov 11, 2009
1192
1198
1182
1191
0
+3.94(+0.33%)
Nov 10, 2009
1178
1197
1174
1187
0
+5.91(+0.50%)
Nov 09, 2009
1166
1183
1158
1182
0
+19.13(+1.65%)
Nov 06, 2009
1152
1165
1146
1162
0
+1.29(+0.11%)
Nov 05, 2009
1145
1166
1140
1161
0
+12.83(+1.12%)
Nov 04, 2009
1145
1160
1137
1148
0
+9.27(+0.81%)
Nov 03, 2009
1147
1150
1130
1139
0
-12.39(-1.08%)
Nov 02, 2009
1148
1158
1139
1151
0
+6.79(+0.59%)
Oct 30, 2009
1158
1165
1139
1145
0
-16.44(-1.42%)
Oct 29, 2009
1147
1163
1139
1161
0
+14.68(+1.28%)
Oct 28, 2009
1148
1162
1140
1146
0
-4.22(-0.37%)
Oct 27, 2009
1146
1161
1141
1151
0
+3.75(+0.33%)
Oct 26, 2009
1148
1171
1137
1147
0
-4.45(-0.39%)
Oct 23, 2009
1154
1158
1147
1151
0
-16.86(-1.44%)
Oct 22, 2009
1158
1172
1152
1168
0
+2.67(+0.23%)
Oct 21, 2009
1164
1181
1159
1166
0
-3.17(-0.27%)
Oct 20, 2009
1161
1172
1160
1169
0
-15.13(-1.28%)
Oct 19, 2009
1186
1198
1177
1184
0
-0.34(-0.03%)
Oct 16, 2009
1183
1190
1176
1184
0
-0.64(-0.05%)
Oct 15, 2009
1179
1191
1172
1185
0
+4.62(+0.39%)
Oct 14, 2009
1181
1186
1173
1180
0
+3.09(+0.26%)
Oct 13, 2009
1175
1182
1168
1177
0
+1.48(+0.13%)
Oct 12, 2009
1183
1186
1167
1176
0
+3.94(+0.34%)
Oct 09, 2009
1170
1178
1162
1172
0
+1.98(+0.17%)
Oct 08, 2009
1176
1179
1160
1170
0
+5.62(+0.48%)
Oct 07, 2009
1170
1181
1160
1164
0
+1.60(+0.14%)
Oct 06, 2009
1154
1172
1149
1162
0
+10.23(+0.89%)
Oct 05, 2009
1152
1157
1140
1152
0
-1.35(-0.12%)
Oct 02, 2009
1134
1159
1130
1154
0
+17.22(+1.52%)
Oct 01, 2009
1145
1153
1133
1136
0
-15.81(-1.37%)
Sep 30, 2009
1144
1160
1129
1152
0
+7.81(+0.68%)
Sep 29, 2009
1146
1151
1140
1144
0
+3.45(+0.30%)
Sep 28, 2009
1137
1150
1133
1141
0
+5.57(+0.49%)
Sep 25, 2009
1124
1143
1122
1135
0
+10.97(+0.98%)
Sep 24, 2009
1131
1141
1121
1124
0
-4.72(-0.42%)
Sep 23, 2009
1138
1144
1122
1129
0
-7.40(-0.65%)
Sep 22, 2009
1143
1146
1131
1136
0
+0.54(+0.05%)
Sep 21, 2009
1146
1151
1130
1136
0
-14.69(-1.28%)
Sep 18, 2009
1146
1158
1138
1151
0
+11.21(+0.98%)
Sep 17, 2009
1124
1143
1119
1139
0
+25.93(+2.33%)
Sep 16, 2009
1120
1130
1108
1114
0
-5.74(-0.51%)
Sep 15, 2009
1109
1122
1102
1119
0
+8.31(+0.75%)
Sep 14, 2009
1092
1119
1088
1111
0
+8.15(+0.74%)
Sep 11, 2009
1081
1109
1077
1103
0
+14.62(+1.34%)
Sep 10, 2009
1085
1093
1077
1088
0
+1.28(+0.12%)
Sep 09, 2009
1085
1094
1078
1087
0
+2.19(+0.20%)
Sep 08, 2009
1075
1093
1069
1085
0
+10.86(+1.01%)
Sep 04, 2009
1074
1074
1074
0
+10.99(+1.03%)
Sep 03, 2009
1062
1069
1053
1063
0
-1.59(-0.15%)
Sep 02, 2009
1042
1074
1041
1064
0
+21.05(+2.02%)
Sep 01, 2009
1049
1063
1040
1043
0
-10.04(-0.95%)
Aug 31, 2009
1057
1067
1047
1053
0
-9.19(-0.86%)
Aug 28, 2009
1074
1077
1058
1063
0
-7.73(-0.72%)
Aug 27, 2009
1064
1075
1055
1070
0
+7.48(+0.70%)
Aug 26, 2009
1057
1068
1053
1063
0
+5.84(+0.55%)
Aug 25, 2009
1063
1066
1053
1057
0
-4.69(-0.44%)
Aug 24, 2009
1075
1077
1055
1062
0
-14.20(-1.32%)
Aug 21, 2009
1071
1079
1062
1076
0
+11.13(+1.05%)
Aug 20, 2009
1061
1070
1055
1065
0
+3.66(+0.34%)
Aug 19, 2009
1042
1064
1040
1061
0
+14.21(+1.36%)
Aug 18, 2009
1048
1056
1042
1047
0
+8.43(+0.81%)
Aug 17, 2009
3366
1050
1034
1038
0
-6.05(-0.58%)
Aug 14, 2009
1038
1047
1035
1045
0
+3.90(+0.37%)
Aug 13, 2009
1046
1051
1024
1041
0
-0.63(-0.06%)
Aug 12, 2009
1049
1055
1039
1041
0
-10.48(-1.00%)
Aug 11, 2009
1059
1064
1047
1052
0
-9.30(-0.88%)
Aug 10, 2009
1059
1065
1052
1061
0
-0.32(-0.03%)
Aug 07, 2009
1064
1072
1053
1061
0
+1.24(+0.12%)
Aug 06, 2009
1064
1067
1055
1060
0
+1.51(+0.14%)
Aug 05, 2009
1069
1071
1054
1059
0
-6.85(-0.64%)
Aug 04, 2009
1065
1083
1061
1065
0
+6.00(+0.57%)
Aug 03, 2009
1066
1072
1050
1059
0
-0.24(-0.02%)
Jul 31, 2009
1053
1068
1050
1060
0
+6.82(+0.65%)
Jul 30, 2009
1056
1069
1048
1053
0
+9.15(+0.88%)
Jul 29, 2009
1046
1059
1037
1044
0
-1.41(-0.13%)
Jul 28, 2009
1043
1054
1034
1045
0
+1.98(+0.19%)
Jul 27, 2009
1044
1049
1036
1043
0
-3.67(-0.35%)
Jul 25, 2009
1042
1049
1039
1047
0
+3.32(+0.32%)
Jul 24, 2009
1042
1050
1030
1044
0
+4.10(+0.39%)
Jul 23, 2009
1035
1056
1029
1039
0
+4.75(+0.46%)
Jul 22, 2009
1048
1056
1025
1035
0
-15.08(-1.44%)
Jul 21, 2009
1060
1061
1038
1050
0
+45.58(+4.54%)
Jun 26, 2009
994.53
1009
991.27
1004
0
+6.71(+0.67%)
Jun 25, 2009
988.18
1002
984.88
997.46
0
+8.81(+0.89%)
Jun 24, 2009
1003
1011
984.84
988.65
0
-6.84(-0.69%)
Jun 23, 2009
1003
1011
991.56
995.49
0
-3.53(-0.35%)
Jun 22, 2009
1011
1017
997.65
999.02
0
-19.19(-1.88%)
Jun 19, 2009
1034
1039
1015
1018
0
-11.32(-1.10%)
Jun 18, 2009
1001
1033
999.25
1030
0
+30.39(+3.04%)
Jun 17, 2009
998.91
1012
993.94
999.14
0
-0.36(-0.04%)
Jun 16, 2009
1008
1013
997.11
999.50
0
-14.48(-1.43%)
Jun 15, 2009
1017
1018
1003
1014
0
-9.28(-0.91%)
Jun 12, 2009
1019
1028
1012
1023
0
+5.53(+0.54%)
Jun 11, 2009
1012
1032
1008
1018
0
+0.85(+0.08%)
Jun 10, 2009
1034
1036
1008
1017
0
-11.50(-1.12%)
Jun 09, 2009
1036
1039
1022
1028
0
-5.25(-0.51%)
Jun 08, 2009
1026
1039
1021
1034
0
-2.53(-0.24%)
Jun 05, 2009
1050
1052
1030
1036
0
-8.86(-0.85%)
Jun 04, 2009
1033
1048
1024
1045
0
+10.19(+0.98%)
Jun 03, 2009
1041
1046
1026
1035
0
-12.55(-1.20%)
Jun 02, 2009
1031
1056
1027
1047
0
+17.68(+1.72%)
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.