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
Foreign Money Center Banks Sector
(CIX:
MSECTOR417
)
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
1003
1003
1003
0
-25.25(-2.45%)
May 27, 2010
1003
1031
993.44
1029
0
+59.57(+6.15%)
May 26, 2010
986.96
998.26
959.20
969.03
0
-14.03(-1.43%)
May 25, 2010
950.83
986.11
941.61
983.05
0
-5.36(-0.54%)
May 24, 2010
998.29
1010
984.91
988.42
0
-21.22(-2.10%)
May 21, 2010
965.55
1016
960.12
1010
0
+40.54(+4.18%)
May 20, 2010
967.08
991.42
961.17
969.10
0
-40.13(-3.98%)
May 19, 2010
1000
1016
984.40
1009
0
+3.55(+0.35%)
May 18, 2010
1045
1048
997.52
1006
0
-19.87(-1.94%)
May 17, 2010
1030
1037
998.33
1026
0
-3.23(-0.31%)
May 14, 2010
1029
1048
1011
1029
0
-36.05(-3.39%)
May 13, 2010
1074
1082
1060
1065
0
-19.58(-1.81%)
May 12, 2010
1079
1092
1070
1084
0
+5.91(+0.55%)
May 11, 2010
1093
1097
1073
1078
0
-20.40(-1.86%)
May 10, 2010
1093
1103
1083
1099
0
+100.40(+10.06%)
May 07, 2010
1008
1024
970.40
998.50
0
-12.88(-1.27%)
May 06, 2010
1038
1065
944.09
1011
0
-59.16(-5.53%)
May 05, 2010
1075
1095
1064
1071
0
-29.45(-2.68%)
May 04, 2010
1123
1132
1092
1100
0
-46.97(-4.10%)
May 03, 2010
1142
1154
1133
1147
0
+13.52(+1.19%)
Apr 30, 2010
1152
1156
1128
1133
0
-31.86(-2.73%)
Apr 29, 2010
1154
1173
1147
1165
0
+24.68(+2.16%)
Apr 28, 2010
1147
1154
1122
1141
0
+0.72(+0.06%)
Apr 27, 2010
1168
1184
1135
1140
0
-55.00(-4.60%)
Apr 26, 2010
1203
1209
1191
1195
0
+3.43(+0.29%)
Apr 23, 2010
1179
1194
1172
1191
0
-0.21(-0.02%)
Apr 22, 2010
1174
1194
1163
1192
0
-8.45(-0.70%)
Apr 21, 2010
1203
1212
1190
1200
0
-12.49(-1.03%)
Apr 20, 2010
1213
1219
1201
1213
0
+11.51(+0.96%)
Apr 19, 2010
1187
1205
1181
1201
0
-3.42(-0.28%)
Apr 16, 2010
1240
1243
1192
1205
0
-31.09(-2.52%)
Apr 15, 2010
1231
1244
1226
1236
0
+12.34(+1.01%)
Apr 14, 2010
1210
1226
1206
1223
0
+24.64(+2.06%)
Apr 13, 2010
1201
1205
1189
1199
0
-0.77(-0.06%)
Apr 12, 2010
1202
1208
1195
1199
0
+12.21(+1.03%)
Apr 09, 2010
1173
1191
1170
1187
0
+20.12(+1.72%)
Apr 08, 2010
1151
1170
1146
1167
0
+1.90(+0.16%)
Apr 07, 2010
1169
1177
1159
1165
0
-7.75(-0.66%)
Apr 06, 2010
1160
1178
1157
1173
0
-6.43(-0.55%)
Apr 05, 2010
1182
1187
1171
1179
0
+6.32(+0.54%)
Apr 01, 2010
1173
1173
1173
0
+22.54(+1.96%)
Mar 31, 2010
1147
1162
1140
1150
0
-5.30(-0.46%)
Mar 30, 2010
1164
1167
1149
1156
0
-11.68(-1.00%)
Mar 29, 2010
1161
1173
1152
1167
0
+16.37(+1.42%)
Mar 26, 2010
1153
1162
1144
1151
0
+8.56(+0.75%)
Mar 25, 2010
1154
1165
1140
1143
0
+7.50(+0.66%)
Mar 24, 2010
1137
1144
1127
1135
0
-21.33(-1.84%)
Mar 23, 2010
1146
1159
1141
1156
0
+6.73(+0.59%)
Mar 22, 2010
1124
1152
1122
1150
0
+1.41(+0.12%)
Mar 19, 2010
1162
1166
1142
1148
0
-13.00(-1.12%)
Mar 18, 2010
1168
1172
1150
1161
0
-17.52(-1.49%)
Mar 17, 2010
1173
1187
1172
1179
0
+10.39(+0.89%)
Mar 16, 2010
1156
1171
1151
1168
0
+20.31(+1.77%)
Mar 15, 2010
1140
1149
1139
1148
0
-4.88(-0.42%)
Mar 12, 2010
1157
1162
1145
1153
0
+6.42(+0.56%)
Mar 11, 2010
1139
1149
1131
1147
0
+4.97(+0.44%)
Mar 10, 2010
1136
1150
1133
1142
0
+6.41(+0.56%)
Mar 09, 2010
1126
1144
1123
1135
0
-5.58(-0.49%)
Mar 08, 2010
1144
1149
1135
1141
0
-2.98(-0.26%)
Mar 05, 2010
1131
1148
1126
1144
0
+28.00(+2.51%)
Mar 04, 2010
1118
1124
1106
1116
0
+6.15(+0.55%)
Mar 03, 2010
1102
1121
1099
1110
0
+14.54(+1.33%)
Mar 02, 2010
1093
1103
1083
1095
0
+14.40(+1.33%)
Mar 01, 2010
1071
1084
1065
1081
0
-12.35(-1.13%)
Feb 26, 2010
1079
1098
1072
1093
0
+9.58(+0.88%)
Feb 25, 2010
1064
1084
1057
1083
0
+2.74(+0.25%)
Feb 24, 2010
1075
1088
1069
1081
0
+12.67(+1.19%)
Feb 23, 2010
1082
1087
1064
1068
0
-22.43(-2.06%)
Feb 22, 2010
1094
1099
1085
1090
0
+10.45(+0.97%)
Feb 19, 2010
1072
1085
1067
1080
0
-5.80(-0.53%)
Feb 18, 2010
1075
1090
1071
1086
0
+7.31(+0.68%)
Feb 17, 2010
1086
1091
1073
1078
0
+3.34(+0.31%)
Feb 16, 2010
1058
1079
1050
1075
0
+40.62(+3.93%)
Feb 12, 2010
1034
1034
1034
0
-14.54(-1.39%)
Feb 11, 2010
1035
1051
1024
1049
0
+0.20(+0.02%)
Feb 10, 2010
1047
1057
1034
1049
0
+1.51(+0.14%)
Feb 09, 2010
1043
1060
1022
1047
0
+35.74(+3.53%)
Feb 08, 2010
1016
1032
1002
1012
0
-14.78(-1.44%)
Feb 05, 2010
1033
1040
998.45
1026
0
-0.89(-0.09%)
Feb 04, 2010
1065
1066
1022
1027
0
-70.95(-6.46%)
Feb 03, 2010
1107
1114
1091
1098
0
-19.25(-1.72%)
Feb 02, 2010
1110
1122
1102
1117
0
+22.85(+2.09%)
Feb 01, 2010
1088
1102
1083
1095
0
+28.31(+2.66%)
Jan 29, 2010
1084
1102
1062
1066
0
-16.61(-1.53%)
Jan 28, 2010
1106
1108
1073
1083
0
-17.51(-1.59%)
Jan 27, 2010
1087
1105
1076
1100
0
-4.11(-0.37%)
Jan 26, 2010
1111
1125
1099
1105
0
-25.59(-2.26%)
Jan 25, 2010
1131
1140
1119
1130
0
+24.67(+2.23%)
Jan 22, 2010
1112
1133
1098
1105
0
-23.61(-2.09%)
Jan 21, 2010
1161
1170
1123
1129
0
-39.53(-3.38%)
Jan 20, 2010
1180
1183
1154
1169
0
-39.76(-3.29%)
Jan 19, 2010
1192
1211
1185
1208
0
+13.06(+1.09%)
Jan 15, 2010
1195
1195
1195
0
-22.15(-1.82%)
Jan 14, 2010
1212
1224
1205
1217
0
+6.33(+0.52%)
Jan 13, 2010
1206
1217
1192
1211
0
+8.94(+0.74%)
Jan 12, 2010
1213
1218
1195
1202
0
-19.88(-1.63%)
Jan 11, 2010
1231
1235
1214
1222
0
-0.81(-0.07%)
Jan 08, 2010
1216
1227
1210
1223
0
+8.75(+0.72%)
Jan 07, 2010
1206
1219
1200
1214
0
+5.62(+0.47%)
Jan 06, 2010
1199
1216
1194
1208
0
+8.47(+0.71%)
Jan 05, 2010
1200
1207
1185
1200
0
+20.02(+1.70%)
Jan 04, 2010
1170
1186
1166
1180
0
+33.86(+2.95%)
Dec 31, 2009
1146
1146
1146
0
-5.45(-0.47%)
Dec 30, 2009
1145
1155
1140
1152
0
-4.28(-0.37%)
Dec 29, 2009
1162
1166
1151
1156
0
-5.00(-0.43%)
Dec 28, 2009
1165
1170
1156
1161
0
-1.55(-0.13%)
Dec 24, 2009
1158
1167
1152
1162
0
+6.96(+0.60%)
Dec 23, 2009
1155
1166
1148
1155
0
+8.19(+0.71%)
Dec 22, 2009
1145
1153
1137
1147
0
+4.50(+0.39%)
Dec 21, 2009
1136
1152
1130
1143
0
+11.24(+0.99%)
Dec 18, 2009
1133
1142
1117
1132
0
-3.71(-0.33%)
Dec 17, 2009
1149
1154
1132
1135
0
-45.93(-3.89%)
Dec 16, 2009
1175
1194
1168
1181
0
+37.98(+3.32%)
Dec 15, 2009
1150
1158
1138
1143
0
-21.12(-1.81%)
Dec 14, 2009
1162
1167
1158
1164
0
+11.07(+0.96%)
Dec 11, 2009
1157
1161
1143
1153
0
-12.95(-1.11%)
Dec 10, 2009
1171
1176
1155
1166
0
+8.80(+0.76%)
Dec 09, 2009
1154
1165
1139
1157
0
-12.97(-1.11%)
Dec 08, 2009
1174
1182
1160
1170
0
-29.04(-2.42%)
Dec 07, 2009
1205
1216
1196
1199
0
-25.18(-2.06%)
Dec 04, 2009
1235
1247
1211
1225
0
+8.15(+0.67%)
Dec 03, 2009
1237
1245
1215
1216
0
-6.83(-0.56%)
Dec 02, 2009
1217
1235
1213
1223
0
-6.15(-0.50%)
Dec 01, 2009
1226
1238
1218
1229
0
+25.33(+2.10%)
Nov 30, 2009
1195
1210
1182
1204
0
+17.14(+1.44%)
Nov 27, 2009
1170
1201
1164
1187
0
-86.82(-6.82%)
Nov 25, 2009
1274
1274
1274
0
+10.19(+0.81%)
Nov 24, 2009
1272
1275
1253
1264
0
-23.70(-1.84%)
Nov 23, 2009
1290
1302
1280
1287
0
+29.77(+2.37%)
Nov 20, 2009
1252
1265
1245
1257
0
-12.12(-0.95%)
Nov 19, 2009
1279
1281
1256
1270
0
-32.28(-2.48%)
Nov 18, 2009
1308
1312
1291
1302
0
-4.27(-0.33%)
Nov 17, 2009
1304
1312
1288
1306
0
-9.82(-0.75%)
Nov 16, 2009
1309
1328
1304
1316
0
+22.70(+1.76%)
Nov 13, 2009
1294
1311
1274
1293
0
+11.53(+0.90%)
Nov 12, 2009
1295
1341
1275
1282
0
-17.08(-1.32%)
Nov 11, 2009
1306
1314
1290
1299
0
+2.97(+0.23%)
Nov 10, 2009
1290
1305
1282
1296
0
-1.20(-0.09%)
Nov 09, 2009
1280
1302
1275
1297
0
+43.11(+3.44%)
Nov 06, 2009
1239
1261
1233
1254
0
+14.39(+1.16%)
Nov 05, 2009
1235
1250
1225
1240
0
+18.58(+1.52%)
Nov 04, 2009
1232
1246
1216
1221
0
+4.92(+0.40%)
Nov 03, 2009
1192
1221
1185
1216
0
-15.81(-1.28%)
Nov 02, 2009
1225
1253
1210
1232
0
+10.92(+0.89%)
Oct 30, 2009
1259
1267
1213
1221
0
-51.70(-4.06%)
Oct 29, 2009
1249
1278
1241
1273
0
+70.43(+5.86%)
Oct 28, 2009
1227
1238
1198
1202
0
-38.08(-3.07%)
Oct 27, 2009
1259
1268
1235
1240
0
-21.74(-1.72%)
Oct 26, 2009
1292
1306
1256
1262
0
-30.64(-2.37%)
Oct 23, 2009
1301
1303
1285
1293
0
-31.92(-2.41%)
Oct 22, 2009
1303
1329
1289
1325
0
+17.68(+1.35%)
Oct 21, 2009
1308
1339
1302
1307
0
-7.47(-0.57%)
Oct 20, 2009
1308
1318
1306
1314
0
-17.44(-1.31%)
Oct 19, 2009
1326
1341
1313
1332
0
+26.68(+2.04%)
Oct 16, 2009
1307
1318
1293
1305
0
-27.75(-2.08%)
Oct 15, 2009
1327
1340
1318
1333
0
-1.40(-0.10%)
Oct 14, 2009
1319
1338
1311
1334
0
+48.67(+3.79%)
Oct 13, 2009
1290
1296
1276
1286
0
-12.23(-0.94%)
Oct 12, 2009
1306
1313
1291
1298
0
+2.86(+0.22%)
Oct 09, 2009
1294
1302
1283
1295
0
-4.20(-0.32%)
Oct 08, 2009
1296
1311
1286
1299
0
+10.65(+0.83%)
Oct 07, 2009
1286
1297
1275
1289
0
+4.36(+0.34%)
Oct 06, 2009
1275
1298
1265
1284
0
+28.30(+2.25%)
Oct 05, 2009
1232
1261
1226
1256
0
+31.42(+2.57%)
Oct 02, 2009
1216
1239
1208
1224
0
-15.87(-1.28%)
Oct 01, 2009
1278
1282
1238
1240
0
-50.81(-3.94%)
Sep 30, 2009
1301
1310
1272
1291
0
+0.86(+0.07%)
Sep 29, 2009
1298
1307
1285
1290
0
-8.26(-0.64%)
Sep 28, 2009
1271
1302
1268
1299
0
+28.33(+2.23%)
Sep 25, 2009
1272
1286
1259
1270
0
-10.34(-0.81%)
Sep 24, 2009
1313
1319
1270
1281
0
-28.71(-2.19%)
Sep 23, 2009
1327
1340
1305
1309
0
-11.80(-0.89%)
Sep 22, 2009
1316
1327
1308
1321
0
+23.41(+1.80%)
Sep 21, 2009
1290
1306
1281
1298
0
-22.83(-1.73%)
Sep 18, 2009
1322
1330
1308
1320
0
+12.18(+0.93%)
Sep 17, 2009
1309
1327
1295
1308
0
+5.85(+0.45%)
Sep 16, 2009
1303
1323
1293
1302
0
+22.67(+1.77%)
Sep 15, 2009
1272
1288
1261
1280
0
+3.63(+0.28%)
Sep 14, 2009
1259
1281
1253
1276
0
+4.88(+0.38%)
Sep 11, 2009
1282
1289
1264
1271
0
-3.64(-0.29%)
Sep 10, 2009
1264
1280
1250
1275
0
+11.91(+0.94%)
Sep 09, 2009
1259
1273
1249
1263
0
+8.51(+0.68%)
Sep 08, 2009
1261
1266
1244
1254
0
+5.68(+0.45%)
Sep 04, 2009
1249
1249
1249
0
+24.17(+1.97%)
Sep 03, 2009
1223
1231
1206
1225
0
+24.68(+2.06%)
Sep 02, 2009
1197
1212
1191
1200
0
-10.62(-0.88%)
Sep 01, 2009
1236
1257
1202
1211
0
-47.54(-3.78%)
Aug 31, 2009
1253
1272
1238
1258
0
-13.97(-1.10%)
Aug 28, 2009
1283
1291
1263
1272
0
+0.82(+0.06%)
Aug 27, 2009
1254
1276
1238
1271
0
+17.05(+1.36%)
Aug 26, 2009
1246
1259
1236
1254
0
+2.82(+0.23%)
Aug 25, 2009
1254
1267
1243
1251
0
+16.29(+1.32%)
Aug 24, 2009
1247
1261
1229
1235
0
-1.95(-0.16%)
Aug 21, 2009
1230
1245
1222
1237
0
+25.36(+2.09%)
Aug 20, 2009
1196
1217
1192
1212
0
+21.33(+1.79%)
Aug 19, 2009
1168
1202
1164
1190
0
+0.98(+0.08%)
Aug 18, 2009
1174
1196
1169
1189
0
+31.83(+2.75%)
Aug 17, 2009
1164
1170
1150
1158
0
-51.91(-4.29%)
Aug 14, 2009
1215
1220
1191
1209
0
-11.06(-0.91%)
Aug 13, 2009
1217
1229
1201
1221
0
+27.86(+2.34%)
Aug 12, 2009
1169
1203
1167
1193
0
+22.46(+1.92%)
Aug 11, 2009
1177
1187
1160
1170
0
-18.82(-1.58%)
Aug 10, 2009
1194
1206
1178
1189
0
-16.93(-1.40%)
Aug 07, 2009
1205
1226
1190
1206
0
-1.42(-0.12%)
Aug 06, 2009
1224
1229
1194
1207
0
+8.56(+0.71%)
Aug 05, 2009
1199
1207
1175
1199
0
+9.64(+0.81%)
Aug 04, 2009
1184
1207
1172
1189
0
-11.86(-0.99%)
Aug 03, 2009
1186
1210
1178
1201
0
+50.90(+4.43%)
Jul 31, 2009
1131
1156
1122
1150
0
+35.43(+3.18%)
Jul 30, 2009
1108
1127
1099
1115
0
+29.66(+2.73%)
Jul 29, 2009
1089
1095
1072
1085
0
-15.69(-1.43%)
Jul 28, 2009
1095
1108
1083
1101
0
-16.44(-1.47%)
Jul 27, 2009
1114
1125
1101
1117
0
+5.96(+0.54%)
Jul 25, 2009
1109
1116
1098
1111
0
-1.57(-0.14%)
Jul 24, 2009
1109
1121
1092
1113
0
+5.49(+0.50%)
Jul 23, 2009
1087
1118
1080
1107
0
+31.26(+2.91%)
Jul 22, 2009
1065
1088
1060
1076
0
-1.95(-0.18%)
Jul 21, 2009
1093
1096
1062
1078
0
+48.89(+4.75%)
Jun 26, 2009
1020
1038
1011
1029
0
+9.65(+0.95%)
Jun 25, 2009
995.45
1022
993.45
1019
0
+16.62(+1.66%)
Jun 24, 2009
1012
1026
993.48
1003
0
+8.25(+0.83%)
Jun 23, 2009
992.63
1006
977.98
994.58
0
+10.94(+1.11%)
Jun 22, 2009
1014
1017
979.68
983.64
0
-52.02(-5.02%)
Jun 19, 2009
1040
1049
1025
1036
0
+18.12(+1.78%)
Jun 18, 2009
1006
1030
998.75
1018
0
+12.45(+1.24%)
Jun 17, 2009
1008
1021
988.18
1005
0
-2.26(-0.22%)
Jun 16, 2009
1033
1038
1003
1007
0
-17.71(-1.73%)
Jun 15, 2009
1049
1052
1014
1025
0
-53.01(-4.92%)
Jun 12, 2009
1072
1085
1064
1078
0
-4.85(-0.45%)
Jun 11, 2009
1073
1100
1067
1083
0
+32.10(+3.05%)
Jun 10, 2009
1065
1070
1035
1051
0
+13.90(+1.34%)
Jun 09, 2009
1033
1046
1024
1037
0
+11.06(+1.08%)
Jun 08, 2009
1017
1035
1009
1026
0
-1.83(-0.18%)
Jun 05, 2009
1049
1057
1014
1028
0
-19.53(-1.86%)
Jun 04, 2009
1028
1052
1020
1047
0
+28.17(+2.76%)
Jun 03, 2009
1036
1039
1007
1019
0
-44.32(-4.17%)
Jun 02, 2009
1052
1073
1045
1063
0
-10.04(-0.94%)
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.