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
Health Care Plans Sector
(CIX:
MSECTOR522
)
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
1210
1210
1210
0
-5.92(-0.49%)
May 27, 2010
1211
1218
1194
1216
0
+27.17(+2.29%)
May 26, 2010
1192
1216
1184
1189
0
+5.39(+0.46%)
May 25, 2010
1166
1186
1155
1184
0
-7.49(-0.63%)
May 24, 2010
1184
1208
1170
1191
0
+1.64(+0.14%)
May 21, 2010
1176
1204
1164
1189
0
-4.51(-0.38%)
May 20, 2010
1203
1216
1192
1194
0
-45.97(-3.71%)
May 19, 2010
1235
1251
1224
1240
0
-0.57(-0.05%)
May 18, 2010
1251
1266
1236
1241
0
-6.03(-0.48%)
May 17, 2010
1242
1256
1220
1247
0
+5.08(+0.41%)
May 14, 2010
1242
1249
1215
1241
0
-2.87(-0.23%)
May 13, 2010
1252
1263
1237
1244
0
-10.21(-0.81%)
May 12, 2010
1228
1257
1221
1255
0
+28.80(+2.35%)
May 11, 2010
1234
1239
1220
1226
0
+9.20(+0.76%)
May 10, 2010
1203
1218
1199
1217
0
+32.60(+2.75%)
May 07, 2010
1198
1207
1158
1184
0
-22.94(-1.90%)
May 06, 2010
1211
1250
1140
1207
0
-1.68(-0.14%)
May 05, 2010
1222
1231
1203
1209
0
-3.28(-0.27%)
May 04, 2010
1231
1236
1201
1212
0
-31.49(-2.53%)
May 03, 2010
1252
1260
1225
1243
0
+1.63(+0.13%)
Apr 30, 2010
1303
1305
1237
1242
0
-65.84(-5.04%)
Apr 29, 2010
1287
1327
1282
1308
0
+36.24(+2.85%)
Apr 28, 2010
1243
1282
1234
1271
0
+29.01(+2.34%)
Apr 27, 2010
1246
1271
1235
1242
0
-9.19(-0.73%)
Apr 26, 2010
1299
1303
1245
1251
0
-39.02(-3.02%)
Apr 23, 2010
1276
1295
1267
1290
0
+10.70(+0.84%)
Apr 22, 2010
1278
1286
1258
1280
0
-2.78(-0.22%)
Apr 21, 2010
1308
1323
1275
1283
0
-28.36(-2.16%)
Apr 20, 2010
1340
1346
1287
1311
0
-4.90(-0.37%)
Apr 19, 2010
1284
1330
1283
1316
0
+27.02(+2.10%)
Apr 16, 2010
1283
1304
1269
1289
0
+2.44(+0.19%)
Apr 15, 2010
1294
1304
1262
1286
0
-9.04(-0.70%)
Apr 14, 2010
1321
1325
1286
1295
0
-28.52(-2.15%)
Apr 13, 2010
1339
1345
1312
1324
0
-15.41(-1.15%)
Apr 12, 2010
1340
1348
1331
1339
0
-1.35(-0.10%)
Apr 09, 2010
1354
1358
1318
1341
0
-15.90(-1.17%)
Apr 08, 2010
1368
1374
1340
1357
0
-15.64(-1.14%)
Apr 07, 2010
1399
1401
1364
1372
0
-28.09(-2.01%)
Apr 06, 2010
1396
1423
1392
1400
0
+2.00(+0.14%)
Apr 05, 2010
1396
1405
1385
1398
0
+8.53(+0.61%)
Apr 01, 2010
1390
1390
1390
0
+8.48(+0.61%)
Mar 31, 2010
1391
1398
1374
1381
0
-11.95(-0.86%)
Mar 30, 2010
1383
1402
1374
1393
0
+10.18(+0.74%)
Mar 29, 2010
1370
1389
1364
1383
0
+16.21(+1.19%)
Mar 26, 2010
1385
1390
1362
1367
0
-15.90(-1.15%)
Mar 25, 2010
1385
1398
1369
1383
0
+5.69(+0.41%)
Mar 24, 2010
1391
1401
1374
1377
0
-16.96(-1.22%)
Mar 23, 2010
1403
1408
1379
1394
0
-8.86(-0.63%)
Mar 22, 2010
1421
1449
1386
1403
0
-14.28(-1.01%)
Mar 19, 2010
1394
1435
1389
1417
0
+31.11(+2.24%)
Mar 18, 2010
1338
1393
1318
1386
0
+41.08(+3.05%)
Mar 17, 2010
1353
1358
1327
1345
0
-4.20(-0.31%)
Mar 16, 2010
1329
1352
1316
1349
0
+16.10(+1.21%)
Mar 15, 2010
1329
1339
1317
1333
0
-12.67(-0.94%)
Mar 12, 2010
1375
1379
1339
1346
0
-22.92(-1.67%)
Mar 11, 2010
1343
1372
1336
1369
0
+21.06(+1.56%)
Mar 10, 2010
1332
1359
1329
1348
0
+12.15(+0.91%)
Mar 09, 2010
1339
1351
1331
1335
0
-6.60(-0.49%)
Mar 08, 2010
1354
1361
1335
1342
0
-12.91(-0.95%)
Mar 05, 2010
1331
1357
1327
1355
0
+27.93(+2.10%)
Mar 04, 2010
1356
1357
1305
1327
0
-28.94(-2.13%)
Mar 03, 2010
1347
1368
1338
1356
0
+8.09(+0.60%)
Mar 02, 2010
1342
1363
1330
1348
0
+3.25(+0.24%)
Mar 01, 2010
1344
1370
1325
1345
0
+10.49(+0.79%)
Feb 26, 2010
1326
1355
1320
1334
0
+11.69(+0.88%)
Feb 25, 2010
1304
1334
1288
1322
0
+6.92(+0.53%)
Feb 24, 2010
1296
1319
1276
1316
0
+23.89(+1.85%)
Feb 23, 2010
1298
1308
1278
1292
0
-13.19(-1.01%)
Feb 22, 2010
1275
1314
1267
1305
0
+31.71(+2.49%)
Feb 19, 2010
1289
1298
1267
1273
0
-20.89(-1.61%)
Feb 18, 2010
1285
1309
1274
1294
0
-4.14(-0.32%)
Feb 17, 2010
1271
1322
1271
1298
0
+29.36(+2.31%)
Feb 16, 2010
1283
1292
1247
1269
0
-11.56(-0.90%)
Feb 12, 2010
1280
1280
1280
0
-25.35(-1.94%)
Feb 11, 2010
1294
1309
1280
1306
0
+11.04(+0.85%)
Feb 10, 2010
1311
1317
1270
1295
0
-18.39(-1.40%)
Feb 09, 2010
1315
1326
1279
1313
0
+11.07(+0.85%)
Feb 08, 2010
1304
1328
1291
1302
0
-4.28(-0.33%)
Feb 05, 2010
1306
1323
1276
1306
0
-5.33(-0.41%)
Feb 04, 2010
1339
1350
1308
1312
0
-36.15(-2.68%)
Feb 03, 2010
1365
1372
1328
1348
0
-22.22(-1.62%)
Feb 02, 2010
1341
1374
1332
1370
0
+39.38(+2.96%)
Feb 01, 2010
1337
1357
1304
1331
0
-4.01(-0.30%)
Jan 29, 2010
1354
1364
1332
1335
0
-17.52(-1.30%)
Jan 28, 2010
1358
1386
1343
1352
0
-1.32(-0.10%)
Jan 27, 2010
1325
1370
1313
1353
0
+18.58(+1.39%)
Jan 26, 2010
1351
1360
1331
1335
0
-32.27(-2.36%)
Jan 25, 2010
1385
1395
1361
1367
0
-5.26(-0.38%)
Jan 22, 2010
1392
1413
1353
1372
0
-9.26(-0.67%)
Jan 21, 2010
1440
1453
1375
1382
0
-44.15(-3.10%)
Jan 20, 2010
1466
1479
1413
1426
0
-15.25(-1.06%)
Jan 19, 2010
1418
1470
1413
1441
0
+48.20(+3.46%)
Jan 15, 2010
1393
1393
1393
0
+9.88(+0.71%)
Jan 14, 2010
1356
1388
1347
1383
0
+25.67(+1.89%)
Jan 13, 2010
1340
1364
1321
1357
0
+18.43(+1.38%)
Jan 12, 2010
1365
1374
1321
1339
0
-34.94(-2.54%)
Jan 11, 2010
1375
1389
1365
1374
0
+2.20(+0.16%)
Jan 08, 2010
1377
1383
1356
1372
0
-9.35(-0.68%)
Jan 07, 2010
1328
1386
1324
1381
0
+48.08(+3.61%)
Jan 06, 2010
1322
1344
1314
1333
0
+11.05(+0.84%)
Jan 05, 2010
1329
1343
1311
1322
0
+0.23(+0.02%)
Jan 04, 2010
1298
1324
1288
1322
0
+42.28(+3.30%)
Dec 31, 2009
1279
1279
1279
0
-18.14(-1.40%)
Dec 30, 2009
1296
1303
1283
1297
0
-2.92(-0.22%)
Dec 29, 2009
1311
1323
1294
1300
0
-14.99(-1.14%)
Dec 28, 2009
1324
1334
1303
1315
0
-8.19(-0.62%)
Dec 24, 2009
1333
1337
1310
1324
0
-3.94(-0.30%)
Dec 23, 2009
1342
1354
1321
1328
0
-11.58(-0.86%)
Dec 22, 2009
1343
1351
1331
1339
0
-9.05(-0.67%)
Dec 21, 2009
1309
1368
1308
1348
0
+50.14(+3.86%)
Dec 18, 2009
1309
1314
1283
1298
0
-8.62(-0.66%)
Dec 17, 2009
1320
1328
1285
1307
0
-17.25(-1.30%)
Dec 16, 2009
1309
1339
1303
1324
0
+22.78(+1.75%)
Dec 15, 2009
1280
1311
1275
1301
0
+20.33(+1.59%)
Dec 14, 2009
1282
1287
1277
1281
0
+21.56(+1.71%)
Dec 11, 2009
1265
1285
1254
1259
0
-5.31(-0.42%)
Dec 10, 2009
1212
1275
1208
1265
0
+56.31(+4.66%)
Dec 09, 2009
1218
1243
1193
1208
0
+1.50(+0.12%)
Dec 08, 2009
1188
1226
1183
1207
0
+12.33(+1.03%)
Dec 07, 2009
1167
1213
1163
1194
0
+26.39(+2.26%)
Dec 04, 2009
1173
1197
1160
1168
0
+6.32(+0.54%)
Dec 03, 2009
1200
1207
1160
1162
0
-36.08(-3.01%)
Dec 02, 2009
1205
1211
1188
1198
0
-5.92(-0.49%)
Dec 01, 2009
1195
1217
1188
1204
0
+16.64(+1.40%)
Nov 30, 2009
1205
1210
1174
1187
0
-16.55(-1.38%)
Nov 27, 2009
1186
1212
1175
1204
0
-13.24(-1.09%)
Nov 25, 2009
1217
1217
1217
0
+20.23(+1.69%)
Nov 24, 2009
1202
1219
1183
1197
0
-2.47(-0.21%)
Nov 23, 2009
1180
1212
1179
1199
0
+39.89(+3.44%)
Nov 20, 2009
1152
1168
1147
1159
0
-2.18(-0.19%)
Nov 19, 2009
1164
1168
1129
1161
0
-10.73(-0.92%)
Nov 18, 2009
1177
1185
1164
1172
0
-5.79(-0.49%)
Nov 17, 2009
1180
1189
1169
1178
0
-7.19(-0.61%)
Nov 16, 2009
1181
1201
1174
1185
0
+9.92(+0.84%)
Nov 13, 2009
1173
1188
1167
1175
0
+7.98(+0.68%)
Nov 12, 2009
1190
1194
1163
1167
0
-22.28(-1.87%)
Nov 11, 2009
1182
1195
1167
1189
0
+12.61(+1.07%)
Nov 10, 2009
1172
1185
1162
1177
0
-0.50(-0.04%)
Nov 09, 2009
1145
1183
1136
1177
0
+22.50(+1.95%)
Nov 06, 2009
1134
1159
1125
1155
0
+23.84(+2.11%)
Nov 05, 2009
1130
1147
1117
1131
0
+10.68(+0.95%)
Nov 04, 2009
1110
1165
1106
1120
0
+40.62(+3.76%)
Nov 03, 2009
1065
1083
1052
1080
0
+17.96(+1.69%)
Nov 02, 2009
1044
1075
1032
1062
0
+14.04(+1.34%)
Oct 30, 2009
1072
1085
1042
1048
0
-22.62(-2.11%)
Oct 29, 2009
1043
1080
1040
1070
0
+37.44(+3.62%)
Oct 28, 2009
1052
1061
1026
1033
0
-22.99(-2.18%)
Oct 27, 2009
1015
1068
1008
1056
0
+40.89(+4.03%)
Oct 26, 2009
1042
1052
1010
1015
0
-26.24(-2.52%)
Oct 23, 2009
1040
1045
1034
1041
0
+0.94(+0.09%)
Oct 22, 2009
1020
1051
1017
1040
0
+20.33(+1.99%)
Oct 21, 2009
1049
1059
1017
1020
0
-25.64(-2.45%)
Oct 20, 2009
1044
1052
1041
1046
0
+20.71(+2.02%)
Oct 19, 2009
1021
1036
1012
1025
0
+7.99(+0.79%)
Oct 16, 2009
1026
1036
1013
1017
0
-11.13(-1.08%)
Oct 15, 2009
1042
1048
1020
1028
0
-17.60(-1.68%)
Oct 14, 2009
1033
1051
1024
1046
0
+23.82(+2.33%)
Oct 13, 2009
1045
1050
1010
1022
0
-25.02(-2.39%)
Oct 12, 2009
1052
1060
1035
1047
0
+14.09(+1.36%)
Oct 09, 2009
1012
1046
1010
1033
0
+27.83(+2.77%)
Oct 08, 2009
1026
1031
987.70
1005
0
-45.38(-4.32%)
Oct 07, 2009
1026
1062
1022
1050
0
+24.95(+2.43%)
Oct 06, 2009
1031
1036
1008
1025
0
+3.07(+0.30%)
Oct 05, 2009
1022
1035
1004
1022
0
+5.64(+0.55%)
Oct 02, 2009
1031
1040
1001
1017
0
-20.43(-1.97%)
Oct 01, 2009
1044
1070
1033
1037
0
-10.28(-0.98%)
Sep 30, 2009
1059
1072
1029
1047
0
-26.95(-2.51%)
Sep 29, 2009
1091
1106
1048
1074
0
-18.84(-1.72%)
Sep 28, 2009
1078
1102
1073
1093
0
+20.08(+1.87%)
Sep 25, 2009
1091
1104
1063
1073
0
-18.81(-1.72%)
Sep 24, 2009
1126
1136
1085
1092
0
-32.77(-2.91%)
Sep 23, 2009
1162
1165
1122
1125
0
-33.35(-2.88%)
Sep 22, 2009
1185
1189
1148
1158
0
-23.29(-1.97%)
Sep 21, 2009
1167
1190
1161
1181
0
+4.64(+0.39%)
Sep 18, 2009
1192
1203
1169
1177
0
-16.74(-1.40%)
Sep 17, 2009
1197
1210
1178
1193
0
+20.22(+1.72%)
Sep 16, 2009
1161
1200
1145
1173
0
+20.46(+1.78%)
Sep 15, 2009
1187
1189
1149
1153
0
-31.18(-2.63%)
Sep 14, 2009
1178
1197
1166
1184
0
+0.31(+0.03%)
Sep 11, 2009
1183
1195
1169
1184
0
+3.02(+0.26%)
Sep 10, 2009
1144
1183
1136
1181
0
+32.78(+2.86%)
Sep 09, 2009
1130
1152
1117
1148
0
+21.14(+1.88%)
Sep 08, 2009
1164
1166
1116
1127
0
-34.81(-3.00%)
Sep 04, 2009
1161
1161
1161
0
+8.94(+0.78%)
Sep 03, 2009
1154
1161
1125
1152
0
+6.85(+0.60%)
Sep 02, 2009
1101
1164
1099
1146
0
+43.73(+3.97%)
Sep 01, 2009
1123
1140
1097
1102
0
-25.45(-2.26%)
Aug 31, 2009
1135
1164
1118
1127
0
-14.97(-1.31%)
Aug 28, 2009
1174
1177
1132
1142
0
-26.01(-2.23%)
Aug 27, 2009
1159
1176
1150
1168
0
+6.03(+0.52%)
Aug 26, 2009
1185
1189
1155
1162
0
-23.79(-2.01%)
Aug 25, 2009
1180
1195
1166
1186
0
+8.54(+0.73%)
Aug 24, 2009
1169
1184
1153
1178
0
+14.91(+1.28%)
Aug 21, 2009
1166
1176
1147
1163
0
+11.43(+0.99%)
Aug 20, 2009
1133
1169
1130
1151
0
+16.02(+1.41%)
Aug 19, 2009
1124
1141
1113
1135
0
-5.41(-0.47%)
Aug 18, 2009
1148
1154
1122
1141
0
-17.25(-1.49%)
Aug 17, 2009
1107
1186
1104
1158
0
+37.51(+3.35%)
Aug 14, 2009
1126
1137
1102
1120
0
-9.50(-0.84%)
Aug 13, 2009
1104
1134
1091
1130
0
+23.27(+2.10%)
Aug 12, 2009
1100
1120
1091
1107
0
+4.04(+0.37%)
Aug 11, 2009
1094
1120
1082
1103
0
+7.20(+0.66%)
Aug 10, 2009
1078
1099
1067
1095
0
+14.92(+1.38%)
Aug 07, 2009
1070
1092
1064
1080
0
+19.29(+1.82%)
Aug 06, 2009
1068
1078
1040
1061
0
-4.06(-0.38%)
Aug 05, 2009
1091
1094
1059
1065
0
-23.34(-2.14%)
Aug 04, 2009
1097
1117
1076
1089
0
-16.57(-1.50%)
Aug 03, 2009
1123
1132
1077
1105
0
-6.18(-0.56%)
Jul 31, 2009
1106
1129
1095
1111
0
+1.36(+0.12%)
Jul 30, 2009
1127
1156
1096
1110
0
+2.68(+0.24%)
Jul 29, 2009
1118
1155
1094
1107
0
-38.12(-3.33%)
Jul 28, 2009
1086
1164
1078
1145
0
+70.46(+6.56%)
Jul 27, 2009
1087
1092
1059
1075
0
-3.20(-0.30%)
Jul 25, 2009
1064
1083
1043
1078
0
-2.03(-0.19%)
Jul 24, 2009
1064
1086
1042
1080
0
+17.40(+1.64%)
Jul 23, 2009
1026
1073
1018
1063
0
+40.44(+3.96%)
Jul 22, 2009
1013
1043
1006
1022
0
+6.22(+0.61%)
Jul 21, 2009
1031
1042
998.63
1016
0
-13.72(-1.33%)
Jun 26, 2009
1029
1043
1012
1030
0
-0.85(-0.08%)
Jun 25, 2009
1026
1059
1020
1031
0
+25.59(+2.55%)
Jun 24, 2009
1003
1025
990.53
1005
0
+6.80(+0.68%)
Jun 23, 2009
998.12
1023
983.90
998.23
0
+0.06(+0.01%)
Jun 22, 2009
1026
1031
992.39
998.18
0
-44.55(-4.27%)
Jun 19, 2009
1046
1073
1021
1043
0
+13.94(+1.35%)
Jun 18, 2009
974.25
1035
969.68
1029
0
+60.03(+6.20%)
Jun 17, 2009
958.81
991.03
947.35
968.76
0
+9.87(+1.03%)
Jun 16, 2009
937.20
988.03
924.61
958.90
0
+25.50(+2.73%)
Jun 15, 2009
948.27
955.95
927.04
933.40
0
-25.32(-2.64%)
Jun 12, 2009
945.84
973.92
930.52
958.72
0
+6.62(+0.70%)
Jun 11, 2009
948.23
968.07
931.90
952.10
0
-30.94(-3.15%)
Jun 10, 2009
989.07
998.88
969.76
983.04
0
+1.50(+0.15%)
Jun 09, 2009
998.94
1005
960.11
981.54
0
-11.60(-1.17%)
Jun 08, 2009
990.86
1009
981.02
993.14
0
-41.29(-3.99%)
Jun 05, 2009
1048
1056
1008
1034
0
-3.72(-0.36%)
Jun 04, 2009
1053
1063
1025
1038
0
-9.47(-0.90%)
Jun 03, 2009
1039
1058
1006
1048
0
-20.07(-1.88%)
Jun 02, 2009
1052
1084
1037
1068
0
+16.34(+1.55%)
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.