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 Related Products Sector
(CIX:
MSECTOR514
)
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
1711
1711
1711
0
-17.00(-0.98%)
May 27, 2010
1720
1766
1691
1728
0
+24.73(+1.45%)
May 26, 2010
1681
1761
1678
1704
0
+23.26(+1.38%)
May 25, 2010
1633
1687
1593
1680
0
+0.80(+0.05%)
May 24, 2010
1706
1729
1674
1680
0
-37.71(-2.20%)
May 21, 2010
1643
1734
1610
1717
0
+53.37(+3.21%)
May 20, 2010
1652
1721
1641
1664
0
-70.86(-4.08%)
May 19, 2010
1737
1769
1709
1735
0
-14.27(-0.82%)
May 18, 2010
1781
1806
1740
1749
0
-24.00(-1.35%)
May 17, 2010
1774
1804
1735
1773
0
+0.10(+0.01%)
May 14, 2010
1794
1814
1751
1773
0
-32.19(-1.78%)
May 13, 2010
1844
1865
1784
1805
0
-53.55(-2.88%)
May 12, 2010
1822
1869
1821
1859
0
+33.11(+1.81%)
May 11, 2010
1820
1856
1774
1826
0
-2.95(-0.16%)
May 10, 2010
1816
1862
1786
1829
0
+73.17(+4.17%)
May 07, 2010
1801
1826
1732
1755
0
-48.78(-2.70%)
May 06, 2010
1868
1890
1686
1804
0
-73.15(-3.90%)
May 05, 2010
1882
1907
1839
1877
0
-28.55(-1.50%)
May 04, 2010
1907
1931
1877
1906
0
-17.86(-0.93%)
May 03, 2010
1881
1948
1869
1924
0
+30.95(+1.64%)
Apr 30, 2010
1922
1952
1884
1893
0
-33.52(-1.74%)
Apr 29, 2010
1856
1951
1842
1926
0
+81.21(+4.40%)
Apr 28, 2010
1832
1860
1814
1845
0
+21.54(+1.18%)
Apr 27, 2010
1869
1896
1799
1824
0
-109.91(-5.68%)
Apr 26, 2010
1926
1956
1919
1933
0
-7.22(-0.37%)
Apr 23, 2010
1919
1951
1900
1941
0
+24.13(+1.26%)
Apr 22, 2010
1893
1932
1875
1917
0
+9.28(+0.49%)
Apr 21, 2010
1908
1926
1882
1907
0
-7.83(-0.41%)
Apr 20, 2010
1918
1932
1890
1915
0
+2.55(+0.13%)
Apr 19, 2010
1931
1950
1894
1913
0
-30.87(-1.59%)
Apr 16, 2010
1987
2001
1930
1943
0
-45.33(-2.28%)
Apr 15, 2010
1957
2006
1951
1989
0
+25.54(+1.30%)
Apr 14, 2010
1931
1978
1924
1963
0
+33.93(+1.76%)
Apr 13, 2010
1916
1942
1904
1929
0
+11.20(+0.58%)
Apr 12, 2010
1908
1929
1892
1918
0
+9.22(+0.48%)
Apr 09, 2010
1899
1917
1885
1909
0
+7.87(+0.41%)
Apr 08, 2010
1898
1915
1874
1901
0
-7.99(-0.42%)
Apr 07, 2010
1926
1940
1890
1909
0
-24.03(-1.24%)
Apr 06, 2010
1930
1949
1910
1933
0
-8.55(-0.44%)
Apr 05, 2010
1886
1955
1879
1942
0
+59.22(+3.15%)
Apr 01, 2010
1882
1882
1882
0
+16.94(+0.91%)
Mar 31, 2010
1871
1900
1855
1865
0
-9.28(-0.50%)
Mar 30, 2010
1859
1898
1836
1875
0
+18.73(+1.01%)
Mar 29, 2010
1843
1869
1831
1856
0
+18.06(+0.98%)
Mar 26, 2010
1841
1859
1813
1838
0
-2.73(-0.15%)
Mar 25, 2010
1872
1911
1832
1841
0
-8.57(-0.46%)
Mar 24, 2010
1841
1868
1822
1849
0
+5.12(+0.28%)
Mar 23, 2010
1785
1856
1762
1844
0
+94.67(+5.41%)
Mar 22, 2010
1710
1760
1704
1749
0
+29.42(+1.71%)
Mar 19, 2010
1728
1745
1697
1720
0
-4.87(-0.28%)
Mar 18, 2010
1729
1744
1709
1725
0
-0.65(-0.04%)
Mar 17, 2010
1755
1770
1709
1725
0
-28.29(-1.61%)
Mar 16, 2010
1748
1764
1731
1754
0
+6.59(+0.38%)
Mar 15, 2010
1744
1765
1732
1747
0
-19.92(-1.13%)
Mar 12, 2010
1764
2165
1738
1767
0
+6.33(+0.36%)
Mar 11, 2010
1745
1773
1733
1761
0
+8.00(+0.46%)
Mar 10, 2010
1723
1763
1717
1753
0
+25.64(+1.48%)
Mar 09, 2010
1719
1746
1705
1727
0
+1.70(+0.10%)
Mar 08, 2010
1733
1747
1705
1725
0
-5.18(-0.30%)
Mar 05, 2010
1731
1753
1693
1731
0
+6.68(+0.39%)
Mar 04, 2010
1732
1750
1714
1724
0
-11.93(-0.69%)
Mar 03, 2010
1728
1756
1715
1736
0
+4.34(+0.25%)
Mar 02, 2010
1693
1743
1688
1732
0
+39.25(+2.32%)
Mar 01, 2010
1646
1703
1648
1692
0
+53.43(+3.26%)
Feb 26, 2010
1635
1654
1625
1639
0
-2.85(-0.17%)
Feb 25, 2010
1611
1651
1603
1642
0
+11.16(+0.68%)
Feb 24, 2010
1613
1644
1605
1631
0
+34.84(+2.18%)
Feb 23, 2010
1439
1621
1584
1596
0
-12.62(-0.78%)
Feb 22, 2010
1625
1637
1584
1608
0
-25.43(-1.56%)
Feb 19, 2010
1621
1651
1606
1634
0
-14.39(-0.87%)
Feb 18, 2010
1629
1662
1614
1648
0
+11.81(+0.72%)
Feb 17, 2010
1625
1659
1612
1636
0
+12.06(+0.74%)
Feb 16, 2010
1613
1638
1590
1624
0
+14.54(+0.90%)
Feb 12, 2010
1610
1610
1610
0
+14.88(+0.93%)
Feb 11, 2010
1548
1606
1532
1595
0
+37.81(+2.43%)
Feb 10, 2010
1556
1584
1541
1557
0
-9.86(-0.63%)
Feb 09, 2010
1562
1586
1548
1567
0
+7.89(+0.51%)
Feb 08, 2010
1559
1585
1548
1559
0
-8.00(-0.51%)
Feb 05, 2010
1570
1597
1538
1567
0
-19.81(-1.25%)
Feb 04, 2010
1617
1632
1578
1587
0
-40.85(-2.51%)
Feb 03, 2010
1580
1654
1574
1628
0
+32.98(+2.07%)
Feb 02, 2010
1540
1612
1543
1595
0
+24.84(+1.58%)
Feb 01, 2010
1574
1596
1553
1570
0
-7.03(-0.45%)
Jan 29, 2010
1575
1607
1562
1577
0
+0.02(+0.00%)
Jan 28, 2010
1583
1600
1546
1577
0
+18.61(+1.19%)
Jan 27, 2010
1528
1565
1528
1558
0
+21.33(+1.39%)
Jan 26, 2010
1509
1558
1502
1537
0
+18.37(+1.21%)
Jan 25, 2010
1531
1551
1508
1519
0
-10.86(-0.71%)
Jan 22, 2010
1527
1566
1517
1529
0
-15.12(-0.98%)
Jan 21, 2010
1577
1592
1530
1544
0
-29.74(-1.89%)
Jan 20, 2010
1571
1591
1552
1574
0
-20.03(-1.26%)
Jan 19, 2010
1550
1606
1551
1594
0
+37.16(+2.39%)
Jan 15, 2010
1557
1557
1557
0
-17.20(-1.09%)
Jan 14, 2010
1561
1586
1555
1574
0
+3.47(+0.22%)
Jan 13, 2010
1557
1582
1543
1571
0
+17.61(+1.13%)
Jan 12, 2010
1531
1577
1527
1553
0
+18.21(+1.19%)
Jan 11, 2010
1530
1559
1511
1535
0
+15.91(+1.05%)
Jan 08, 2010
1515
1536
1503
1519
0
-7.30(-0.48%)
Jan 07, 2010
1519
1540
1507
1526
0
-2.69(-0.18%)
Jan 06, 2010
1542
1560
1516
1529
0
-9.80(-0.64%)
Jan 05, 2010
1557
1574
1519
1539
0
-5.88(-0.38%)
Jan 04, 2010
1533
1561
1521
1545
0
+25.34(+1.67%)
Dec 31, 2009
1519
1519
1519
0
+1.44(+0.09%)
Dec 30, 2009
1507
1528
1503
1518
0
-0.27(-0.02%)
Dec 29, 2009
1520
1539
1512
1518
0
-9.40(-0.62%)
Dec 28, 2009
1522
1550
1516
1528
0
+2.74(+0.18%)
Dec 24, 2009
1506
1534
1508
1525
0
+14.61(+0.97%)
Dec 23, 2009
1500
1526
1495
1510
0
+4.94(+0.33%)
Dec 22, 2009
1495
1515
1487
1505
0
+10.17(+0.68%)
Dec 21, 2009
1480
1511
1473
1495
0
+17.06(+1.15%)
Dec 18, 2009
1467
1496
1449
1478
0
+10.98(+0.75%)
Dec 17, 2009
1459
1487
1444
1467
0
-19.02(-1.28%)
Dec 16, 2009
1487
1513
1474
1486
0
-18.00(-1.20%)
Dec 15, 2009
1503
1532
1492
1504
0
-16.20(-1.07%)
Dec 14, 2009
1513
1530
1497
1520
0
+17.83(+1.19%)
Dec 11, 2009
1509
1524
1487
1503
0
-9.40(-0.62%)
Dec 10, 2009
1506
1533
1497
1512
0
+6.78(+0.45%)
Dec 09, 2009
1509
1523
1484
1505
0
-6.56(-0.43%)
Dec 08, 2009
1500
1530
1487
1512
0
+5.28(+0.35%)
Dec 07, 2009
1498
1525
1491
1506
0
+1.95(+0.13%)
Dec 04, 2009
1503
1532
1483
1505
0
+12.21(+0.82%)
Dec 03, 2009
1498
1528
1483
1492
0
-15.58(-1.03%)
Dec 02, 2009
1508
1537
1492
1508
0
-9.43(-0.62%)
Dec 01, 2009
1488
1531
1487
1517
0
+21.85(+1.46%)
Nov 30, 2009
1505
1524
1470
1495
0
-6.86(-0.46%)
Nov 27, 2009
1471
1520
1477
1502
0
-18.35(-1.21%)
Nov 25, 2009
1521
1521
1521
0
-1.27(-0.08%)
Nov 24, 2009
1507
1536
1493
1522
0
+6.54(+0.43%)
Nov 23, 2009
1506
1544
1497
1515
0
+21.25(+1.42%)
Nov 20, 2009
1485
1508
1471
1494
0
-4.39(-0.29%)
Nov 19, 2009
1484
1516
1464
1499
0
+1.30(+0.09%)
Nov 18, 2009
1497
1507
1467
1497
0
+1.56(+0.10%)
Nov 17, 2009
1470
1510
1472
1496
0
+7.90(+0.53%)
Nov 16, 2009
1458
1506
1456
1488
0
+14.11(+0.96%)
Nov 13, 2009
1450
1487
1444
1474
0
+15.62(+1.07%)
Nov 12, 2009
1442
1482
1435
1458
0
+9.34(+0.64%)
Nov 11, 2009
1438
1463
1423
1449
0
+9.77(+0.68%)
Nov 10, 2009
1431
1463
1402
1439
0
-20.69(-1.42%)
Nov 09, 2009
1448
1474
1439
1460
0
+16.29(+1.13%)
Nov 06, 2009
1419
1452
1407
1443
0
+15.57(+1.09%)
Nov 05, 2009
1385
1432
1382
1428
0
+49.46(+3.59%)
Nov 04, 2009
1393
1417
1371
1378
0
-11.58(-0.83%)
Nov 03, 2009
1361
1397
1350
1390
0
+15.43(+1.12%)
Nov 02, 2009
1374
1395
1337
1374
0
+14.93(+1.10%)
Oct 30, 2009
1369
1407
1335
1360
0
-29.06(-2.09%)
Oct 29, 2009
1357
1405
1357
1389
0
+26.25(+1.93%)
Oct 28, 2009
1389
1415
1350
1362
0
-52.32(-3.70%)
Oct 27, 2009
1409
1443
1399
1415
0
-8.39(-0.59%)
Oct 26, 2009
1429
1468
1415
1423
0
-13.82(-0.96%)
Oct 23, 2009
1427
1457
1417
1437
0
-8.61(-0.60%)
Oct 22, 2009
1430
1463
1421
1445
0
-2.16(-0.15%)
Oct 21, 2009
1451
1490
1440
1448
0
-19.33(-1.32%)
Oct 20, 2009
1451
1496
1450
1467
0
-17.45(-1.18%)
Oct 19, 2009
1471
1511
1464
1484
0
+9.82(+0.67%)
Oct 16, 2009
1467
1506
1464
1475
0
-18.18(-1.22%)
Oct 15, 2009
1469
1502
1473
1493
0
-3.48(-0.23%)
Oct 14, 2009
1460
1506
1461
1496
0
+23.35(+1.59%)
Oct 13, 2009
1442
1483
1448
1473
0
+8.18(+0.56%)
Oct 12, 2009
1473
1484
1454
1465
0
-5.99(-0.41%)
Oct 09, 2009
1452
1483
1440
1471
0
+19.29(+1.33%)
Oct 08, 2009
1444
1472
1435
1451
0
+7.33(+0.51%)
Oct 07, 2009
1436
1459
1409
1444
0
+1.01(+0.07%)
Oct 06, 2009
1413
1458
1414
1443
0
+24.28(+1.71%)
Oct 05, 2009
1385
1430
1386
1419
0
+27.89(+2.01%)
Oct 02, 2009
1378
1408
1359
1391
0
+1.51(+0.11%)
Oct 01, 2009
1412
1426
1382
1389
0
-16.82(-1.20%)
Sep 30, 2009
1405
1422
1377
1406
0
-0.34(-0.02%)
Sep 29, 2009
1374
1428
1381
1407
0
+10.68(+0.77%)
Sep 28, 2009
1364
1411
1365
1396
0
+24.72(+1.80%)
Sep 25, 2009
1371
1391
1357
1371
0
-14.81(-1.07%)
Sep 24, 2009
1380
1416
1365
1386
0
-15.17(-1.08%)
Sep 23, 2009
1395
1430
1384
1401
0
+1.85(+0.13%)
Sep 22, 2009
1387
1414
1382
1399
0
+7.34(+0.53%)
Sep 21, 2009
1351
1402
1364
1392
0
+9.82(+0.71%)
Sep 18, 2009
1385
1398
1368
1382
0
+8.04(+0.59%)
Sep 17, 2009
1365
1397
1350
1374
0
-1.23(-0.09%)
Sep 16, 2009
1354
1386
1349
1375
0
+20.32(+1.50%)
Sep 15, 2009
1336
1377
1327
1355
0
-1.61(-0.12%)
Sep 14, 2009
1296
1386
1298
1357
0
+80.07(+6.27%)
Sep 11, 2009
1282
1307
1263
1277
0
-14.53(-1.13%)
Sep 10, 2009
1262
1304
1253
1291
0
+23.54(+1.86%)
Sep 09, 2009
1239
1278
1242
1268
0
+19.20(+1.54%)
Sep 08, 2009
1231
1276
1218
1248
0
+16.01(+1.30%)
Sep 04, 2009
1232
1232
1232
0
+32.87(+2.74%)
Sep 03, 2009
1191
1217
1181
1199
0
+1.08(+0.09%)
Sep 02, 2009
1191
1213
1184
1198
0
+3.83(+0.32%)
Sep 01, 2009
1191
1232
1180
1195
0
-15.09(-1.25%)
Aug 31, 2009
1193
1218
1184
1210
0
-7.49(-0.62%)
Aug 28, 2009
1215
1237
1203
1217
0
-1.89(-0.16%)
Aug 27, 2009
1214
1230
1191
1219
0
-1.34(-0.11%)
Aug 26, 2009
1221
1241
1205
1220
0
-13.79(-1.12%)
Aug 25, 2009
1223
1250
1216
1234
0
+8.71(+0.71%)
Aug 24, 2009
1213
1244
1212
1225
0
+4.14(+0.34%)
Aug 21, 2009
1206
1234
1195
1221
0
+12.66(+1.05%)
Aug 20, 2009
1181
1222
1179
1209
0
+15.76(+1.32%)
Aug 19, 2009
1165
1202
1159
1193
0
+7.31(+0.62%)
Aug 18, 2009
1178
1202
1161
1186
0
+24.70(+2.13%)
Aug 17, 2009
1169
1183
1145
1161
0
-20.73(-1.75%)
Aug 14, 2009
1170
1203
1157
1182
0
-10.28(-0.86%)
Aug 13, 2009
1194
1207
1166
1192
0
+1.35(+0.11%)
Aug 12, 2009
1170
1204
1169
1191
0
+12.06(+1.02%)
Aug 11, 2009
1174
1193
1159
1178
0
-7.78(-0.66%)
Aug 10, 2009
1170
1199
1160
1186
0
+12.21(+1.04%)
Aug 07, 2009
1179
1196
1155
1174
0
+5.02(+0.43%)
Aug 06, 2009
1192
1212
1162
1169
0
-21.23(-1.78%)
Aug 05, 2009
1199
1214
1174
1190
0
-16.60(-1.38%)
Aug 04, 2009
1201
1223
1189
1207
0
-1.46(-0.12%)
Aug 03, 2009
1205
1228
1182
1208
0
+25.06(+2.12%)
Jul 31, 2009
1171
1214
1163
1183
0
+6.87(+0.58%)
Jul 30, 2009
1180
1209
1159
1176
0
+6.28(+0.54%)
Jul 29, 2009
1174
1185
1150
1170
0
-10.38(-0.88%)
Jul 28, 2009
1180
1205
1160
1180
0
-19.90(-1.66%)
Jul 27, 2009
1186
1213
1162
1200
0
+45.64(+3.95%)
Jul 25, 2009
1134
1166
1128
1155
0
+0.48(+0.04%)
Jul 24, 2009
1134
1166
1127
1154
0
+10.87(+0.95%)
Jul 23, 2009
1101
1161
1112
1143
0
+27.24(+2.44%)
Jul 22, 2009
1102
1136
1097
1116
0
-3.06(-0.27%)
Jul 21, 2009
1105
1133
1095
1119
0
+7.90(+0.71%)
Jul 20, 2009
1090
1124
1078
1111
0
+3.64(+0.33%)
Jul 17, 2009
1098
1124
1070
1108
0
-10.69(-0.96%)
Jul 16, 2009
1092
1132
1097
1118
0
+5.79(+0.52%)
Jul 15, 2009
1099
1122
1084
1113
0
+24.22(+2.23%)
Jul 14, 2009
1067
1099
1061
1088
0
+16.92(+1.58%)
Jul 13, 2009
1050
1082
1041
1071
0
+20.75(+1.97%)
Jul 10, 2009
1049
1075
1035
1051
0
+3.54(+0.34%)
Jul 09, 2009
1052
1066
1038
1047
0
-4.60(-0.44%)
Jul 08, 2009
1056
1069
1037
1052
0
-4.04(-0.38%)
Jul 07, 2009
1055
1078
1043
1056
0
-11.15(-1.05%)
Jul 06, 2009
1063
1080
1043
1067
0
-2.15(-0.20%)
Jul 02, 2009
1066
1082
1050
1069
0
-16.94(-1.56%)
Jul 01, 2009
1079
1104
1072
1086
0
+1.98(+0.18%)
Jun 30, 2009
1080
1102
1065
1084
0
+2.72(+0.25%)
Jun 29, 2009
1069
1098
1062
1081
0
+11.57(+1.08%)
Jun 26, 2009
1045
1083
1026
1070
0
+20.96(+2.00%)
Jun 25, 2009
1032
1059
1012
1049
0
+28.86(+2.83%)
Jun 24, 2009
1009
1035
999.53
1020
0
+16.15(+1.61%)
Jun 23, 2009
1013
1029
987.35
1004
0
-6.20(-0.61%)
Jun 22, 2009
1037
1044
1006
1010
0
-36.32(-3.47%)
Jun 19, 2009
1042
1063
1028
1046
0
+11.40(+1.10%)
Jun 18, 2009
1034
1052
1017
1035
0
-2.83(-0.27%)
Jun 17, 2009
1030
1061
1013
1038
0
+8.26(+0.80%)
Jun 16, 2009
1048
1062
1020
1029
0
-15.29(-1.46%)
Jun 15, 2009
1052
1074
1024
1045
0
-7.04(-0.67%)
Jun 12, 2009
1037
1062
1024
1052
0
+9.89(+0.95%)
Jun 11, 2009
1030
1060
1020
1042
0
+14.18(+1.38%)
Jun 10, 2009
1044
1053
1011
1028
0
-6.91(-0.67%)
Jun 09, 2009
1042
1057
1015
1035
0
-1.99(-0.19%)
Jun 08, 2009
1029
1050
1015
1037
0
+6.23(+0.60%)
Jun 05, 2009
1035
1058
1009
1030
0
+14.66(+1.44%)
Jun 04, 2009
1011
1025
992.05
1016
0
+10.21(+1.02%)
Jun 03, 2009
1004
1023
985.81
1006
0
-7.81(-0.77%)
Jun 02, 2009
1006
1027
991.56
1013
0
+0.70(+0.07%)
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.