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
Aerospace/Defense Products & Services Sector
(CIX:
MSECTOR611
)
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 31, 2010
1374
1394
1364
1376
0
+0.72(+0.05%)
May 28, 2010
1375
1394
1364
1375
0
-10.97(-0.79%)
May 27, 2010
1372
1388
1362
1386
0
+35.84(+2.65%)
May 26, 2010
1358
1379
1345
1350
0
-0.16(-0.01%)
May 25, 2010
1319
1354
1309
1350
0
-4.63(-0.34%)
May 24, 2010
1364
1380
1349
1355
0
-14.54(-1.06%)
May 21, 2010
1321
1378
1311
1369
0
+25.18(+1.87%)
May 20, 2010
1347
1374
1337
1344
0
-60.10(-4.28%)
May 19, 2010
1410
1421
1382
1404
0
-16.26(-1.14%)
May 18, 2010
1440
1458
1415
1421
0
-14.71(-1.02%)
May 17, 2010
1434
1448
1409
1435
0
+0.38(+0.03%)
May 14, 2010
1436
1458
1418
1435
0
-28.75(-1.96%)
May 13, 2010
1475
1488
1456
1464
0
-14.87(-1.01%)
May 12, 2010
1459
1485
1454
1478
0
+23.04(+1.58%)
May 11, 2010
1463
1474
1449
1455
0
-1.46(-0.10%)
May 10, 2010
1437
1459
1437
1457
0
+59.95(+4.29%)
May 07, 2010
1419
1436
1378
1397
0
-22.61(-1.59%)
May 06, 2010
1450
1482
1332
1420
0
-55.61(-3.77%)
May 05, 2010
1476
1485
1462
1475
0
-8.86(-0.60%)
May 04, 2010
1513
1517
1473
1484
0
-45.81(-2.99%)
May 03, 2010
1506
1533
1502
1530
0
+30.06(+2.00%)
Apr 30, 2010
1529
1537
1498
1500
0
-27.56(-1.80%)
Apr 29, 2010
1511
1536
1502
1527
0
+26.45(+1.76%)
Apr 28, 2010
1507
1516
1483
1501
0
+3.19(+0.21%)
Apr 27, 2010
1527
1534
1494
1498
0
-33.67(-2.20%)
Apr 26, 2010
1531
1545
1523
1531
0
+0.53(+0.03%)
Apr 23, 2010
1530
1536
1509
1531
0
-0.29(-0.02%)
Apr 22, 2010
1503
1535
1494
1531
0
+17.61(+1.16%)
Apr 21, 2010
1511
1523
1487
1514
0
+15.60(+1.04%)
Apr 20, 2010
1485
1502
1480
1498
0
+19.13(+1.29%)
Apr 19, 2010
1469
1485
1463
1479
0
+1.90(+0.13%)
Apr 16, 2010
1488
1495
1462
1477
0
-14.24(-0.95%)
Apr 15, 2010
1486
1499
1480
1491
0
+1.21(+0.08%)
Apr 14, 2010
1484
1494
1472
1490
0
+8.09(+0.55%)
Apr 13, 2010
1484
1491
1469
1482
0
-7.77(-0.52%)
Apr 12, 2010
1489
1501
1483
1490
0
+2.61(+0.18%)
Apr 09, 2010
1479
1491
1472
1487
0
+10.90(+0.74%)
Apr 08, 2010
1470
1483
1464
1476
0
+0.93(+0.06%)
Apr 07, 2010
1480
1488
1468
1475
0
-8.19(-0.55%)
Apr 06, 2010
1489
1496
1476
1483
0
-12.01(-0.80%)
Apr 05, 2010
1492
1502
1484
1495
0
+8.26(+0.56%)
Apr 01, 2010
1487
1487
1487
0
+6.04(+0.41%)
Mar 31, 2010
1487
1495
1475
1481
0
-5.91(-0.40%)
Mar 30, 2010
1492
1500
1476
1487
0
-3.40(-0.23%)
Mar 29, 2010
1485
1500
1479
1490
0
+10.41(+0.70%)
Mar 26, 2010
1475
1490
1469
1480
0
+7.43(+0.50%)
Mar 25, 2010
1480
1494
1469
1473
0
-0.34(-0.02%)
Mar 24, 2010
1479
1490
1465
1473
0
-8.34(-0.56%)
Mar 23, 2010
1472
1488
1466
1481
0
+9.64(+0.66%)
Mar 22, 2010
1463
1480
1457
1472
0
-2.91(-0.20%)
Mar 19, 2010
1470
1486
1462
1474
0
+13.27(+0.91%)
Mar 18, 2010
1454
1469
1446
1461
0
+5.46(+0.38%)
Mar 17, 2010
1453
1466
1445
1456
0
+5.71(+0.39%)
Mar 16, 2010
1446
1456
1439
1450
0
+6.19(+0.43%)
Mar 15, 2010
1438
1447
1434
1444
0
+1.50(+0.10%)
Mar 12, 2010
1447
1452
1430
1442
0
-2.89(-0.20%)
Mar 11, 2010
1432
1449
1417
1445
0
+8.02(+0.56%)
Mar 10, 2010
1428
1446
1425
1437
0
+7.35(+0.51%)
Mar 09, 2010
1414
1439
1409
1430
0
+13.67(+0.97%)
Mar 08, 2010
1422
1429
1411
1416
0
-6.46(-0.45%)
Mar 05, 2010
1406
1426
1400
1423
0
+20.92(+1.49%)
Mar 04, 2010
1392
1407
1382
1402
0
+8.70(+0.62%)
Mar 03, 2010
1400
1410
1386
1393
0
-3.93(-0.28%)
Mar 02, 2010
1394
1409
1387
1397
0
+7.16(+0.52%)
Mar 01, 2010
1363
1397
1362
1390
0
+27.62(+2.03%)
Feb 26, 2010
1355
1368
1345
1362
0
+8.47(+0.63%)
Feb 25, 2010
1342
1357
1329
1354
0
-8.12(-0.60%)
Feb 24, 2010
1352
1370
1347
1362
0
+11.47(+0.85%)
Feb 23, 2010
1352
1371
1342
1350
0
-6.36(-0.47%)
Feb 22, 2010
1359
1368
1348
1357
0
-1.43(-0.11%)
Feb 19, 2010
1347
1366
1342
1358
0
+5.72(+0.42%)
Feb 18, 2010
1326
1355
1325
1352
0
+22.09(+1.66%)
Feb 17, 2010
1326
1336
1316
1330
0
+6.39(+0.48%)
Feb 16, 2010
1310
1328
1304
1324
0
+21.04(+1.61%)
Feb 15, 2010
134.49
1305
1303
1303
0
-0.98(-0.08%)
Feb 12, 2010
1298
1311
1285
1304
0
-6.58(-0.50%)
Feb 11, 2010
1289
1313
1280
1310
0
+17.85(+1.38%)
Feb 10, 2010
1295
1304
1283
1293
0
-4.70(-0.36%)
Feb 09, 2010
1286
1309
1277
1297
0
+22.40(+1.76%)
Feb 08, 2010
1284
1294
1267
1275
0
-8.71(-0.68%)
Feb 05, 2010
1294
1304
1258
1284
0
-12.30(-0.95%)
Feb 04, 2010
1322
1334
1290
1296
0
-36.33(-2.73%)
Feb 03, 2010
1329
1343
1321
1332
0
-3.63(-0.27%)
Feb 02, 2010
1320
1341
1309
1336
0
+20.84(+1.58%)
Feb 01, 2010
1305
1325
1297
1315
0
+16.24(+1.25%)
Jan 29, 2010
1309
1320
1288
1299
0
-16.30(-1.24%)
Jan 28, 2010
1328
1337
1300
1315
0
-7.93(-0.60%)
Jan 27, 2010
1317
1331
1297
1323
0
+3.75(+0.28%)
Jan 26, 2010
1312
1331
1303
1319
0
-0.57(-0.04%)
Jan 25, 2010
1328
1338
1312
1320
0
+5.00(+0.38%)
Jan 22, 2010
1329
1344
1309
1315
0
-18.98(-1.42%)
Jan 21, 2010
1365
1372
1327
1334
0
-31.29(-2.29%)
Jan 20, 2010
1370
1377
1348
1365
0
-15.80(-1.14%)
Jan 19, 2010
1370
1390
1362
1381
0
+10.58(+0.77%)
Jan 18, 2010
141.13
1372
1369
1370
0
-0.24(-0.02%)
Jan 15, 2010
1373
1383
1357
1371
0
-3.57(-0.26%)
Jan 14, 2010
1364
1381
1357
1374
0
+6.13(+0.45%)
Jan 13, 2010
1354
1375
1346
1368
0
+15.11(+1.12%)
Jan 12, 2010
1356
1365
1342
1353
0
-8.47(-0.62%)
Jan 11, 2010
1349
1373
1341
1361
0
+13.79(+1.02%)
Jan 08, 2010
1332
1354
1327
1348
0
+10.11(+0.76%)
Jan 07, 2010
1333
1349
1319
1337
0
-1.29(-0.10%)
Jan 06, 2010
1332
1346
1327
1339
0
+0.63(+0.05%)
Jan 05, 2010
1334
1348
1326
1338
0
+1.21(+0.09%)
Jan 04, 2010
1316
1340
1311
1337
0
+29.85(+2.28%)
Dec 31, 2009
1307
1307
1307
0
-14.66(-1.11%)
Dec 30, 2009
1318
1329
1313
1322
0
-1.86(-0.14%)
Dec 29, 2009
1320
1333
1317
1324
0
+5.17(+0.39%)
Dec 28, 2009
1317
1326
1309
1318
0
+2.93(+0.22%)
Dec 24, 2009
1315
1321
1311
1316
0
+2.70(+0.21%)
Dec 23, 2009
1318
1324
1305
1313
0
-0.86(-0.07%)
Dec 22, 2009
1314
1325
1306
1314
0
+0.03(+0.00%)
Dec 21, 2009
1311
1326
1307
1314
0
+8.54(+0.65%)
Dec 18, 2009
1311
1319
1296
1305
0
-2.15(-0.16%)
Dec 17, 2009
1312
1323
1301
1307
0
-22.39(-1.68%)
Dec 16, 2009
1330
1341
1316
1330
0
+0.09(+0.01%)
Dec 15, 2009
1329
1340
1318
1330
0
-6.76(-0.51%)
Dec 14, 2009
1331
1341
1326
1336
0
+19.53(+1.48%)
Dec 11, 2009
1306
1325
1303
1317
0
+17.82(+1.37%)
Dec 10, 2009
1300
1312
1291
1299
0
+4.65(+0.36%)
Dec 09, 2009
1304
1310
1280
1294
0
-10.36(-0.79%)
Dec 08, 2009
1311
1319
1291
1305
0
-14.02(-1.06%)
Dec 07, 2009
1312
1327
1305
1319
0
+7.55(+0.58%)
Dec 04, 2009
1305
1329
1291
1311
0
+19.72(+1.53%)
Dec 03, 2009
1295
1309
1284
1291
0
-1.29(-0.10%)
Dec 02, 2009
1287
1304
1280
1293
0
+5.05(+0.39%)
Dec 01, 2009
1272
1294
1271
1288
0
+22.50(+1.78%)
Nov 30, 2009
1270
1277
1252
1265
0
-5.81(-0.46%)
Nov 27, 2009
1260
1280
1251
1271
0
-20.56(-1.59%)
Nov 26, 2009
1283
1296
1274
1292
0
-1.84(-0.14%)
Nov 25, 2009
1283
1297
1276
1293
0
+10.03(+0.78%)
Nov 24, 2009
1282
1289
1267
1283
0
+1.31(+0.10%)
Nov 23, 2009
1272
1287
1269
1282
0
+20.19(+1.60%)
Nov 20, 2009
1253
1268
1246
1262
0
+4.20(+0.33%)
Nov 19, 2009
1270
1274
1244
1258
0
-18.58(-1.46%)
Nov 18, 2009
1289
1293
1270
1276
0
-12.71(-0.99%)
Nov 17, 2009
1288
1296
1279
1289
0
-3.25(-0.25%)
Nov 16, 2009
1281
1302
1277
1292
0
+16.48(+1.29%)
Nov 13, 2009
1259
1280
1254
1276
0
+21.37(+1.70%)
Nov 12, 2009
1262
1273
1248
1254
0
-9.83(-0.78%)
Nov 11, 2009
1265
1277
1255
1264
0
+8.28(+0.66%)
Nov 10, 2009
1259
1270
1248
1256
0
-7.03(-0.56%)
Nov 09, 2009
1247
1269
1241
1263
0
+26.28(+2.13%)
Nov 06, 2009
1227
1245
1217
1237
0
+8.73(+0.71%)
Nov 05, 2009
1205
1236
1201
1228
0
+28.84(+2.41%)
Nov 04, 2009
1196
1220
1187
1199
0
+12.53(+1.06%)
Nov 03, 2009
1183
1194
1166
1187
0
-2.25(-0.19%)
Nov 02, 2009
1185
1199
1172
1189
0
+6.79(+0.57%)
Oct 30, 2009
1200
1212
1177
1182
0
-25.61(-2.12%)
Oct 29, 2009
1198
1216
1182
1208
0
+13.90(+1.16%)
Oct 28, 2009
1214
1226
1190
1194
0
-25.76(-2.11%)
Oct 27, 2009
1229
1241
1214
1219
0
-8.86(-0.72%)
Oct 26, 2009
1238
1255
1219
1228
0
-8.45(-0.68%)
Oct 23, 2009
1237
1245
1231
1237
0
-10.50(-0.84%)
Oct 22, 2009
1220
1255
1213
1247
0
+28.70(+2.36%)
Oct 21, 2009
1238
1250
1214
1219
0
-18.47(-1.49%)
Oct 20, 2009
1235
1244
1229
1237
0
-36.08(-2.83%)
Oct 19, 2009
1259
1280
1252
1273
0
+18.33(+1.46%)
Oct 16, 2009
1244
1262
1235
1255
0
+1.04(+0.08%)
Oct 15, 2009
1249
1261
1240
1254
0
+0.98(+0.08%)
Oct 14, 2009
1244
1258
1233
1253
0
+16.79(+1.36%)
Oct 13, 2009
1240
1247
1227
1236
0
-5.15(-0.41%)
Oct 12, 2009
1252
1256
1236
1241
0
-11.68(-0.93%)
Oct 09, 2009
1234
1258
1227
1253
0
+18.16(+1.47%)
Oct 08, 2009
1240
1250
1225
1235
0
+3.82(+0.31%)
Oct 07, 2009
1242
1248
1222
1231
0
-10.99(-0.88%)
Oct 06, 2009
1230
1249
1224
1242
0
+18.60(+1.52%)
Oct 05, 2009
1216
1231
1205
1223
0
+15.12(+1.25%)
Oct 02, 2009
1214
1224
1197
1208
0
-15.44(-1.26%)
Oct 01, 2009
1250
1256
1221
1224
0
-29.35(-2.34%)
Sep 30, 2009
1264
1270
1234
1253
0
-6.42(-0.51%)
Sep 29, 2009
1256
1272
1249
1259
0
+5.03(+0.40%)
Sep 28, 2009
1247
1264
1239
1254
0
+13.23(+1.07%)
Sep 25, 2009
1246
1257
1230
1241
0
-5.83(-0.47%)
Sep 24, 2009
1265
1272
1240
1247
0
-19.93(-1.57%)
Sep 23, 2009
1276
1285
1261
1267
0
-5.60(-0.44%)
Sep 22, 2009
1271
1281
1260
1272
0
+7.53(+0.60%)
Sep 21, 2009
1269
1280
1256
1265
0
-13.92(-1.09%)
Sep 18, 2009
1273
1287
1262
1279
0
+8.42(+0.66%)
Sep 17, 2009
1249
1284
1240
1270
0
+33.09(+2.67%)
Sep 16, 2009
1246
1255
1230
1237
0
-4.61(-0.37%)
Sep 15, 2009
1239
1251
1230
1242
0
+1.21(+0.10%)
Sep 14, 2009
1226
1246
1216
1241
0
+6.11(+0.49%)
Sep 11, 2009
1228
1243
1215
1235
0
+7.81(+0.64%)
Sep 10, 2009
1212
1230
1198
1227
0
+15.01(+1.24%)
Sep 09, 2009
1208
1224
1196
1212
0
+2.18(+0.18%)
Sep 08, 2009
1204
1220
1192
1210
0
+13.05(+1.09%)
Sep 07, 2009
1176
1202
1172
1197
0
+0.87(+0.07%)
Sep 04, 2009
1177
1202
1171
1196
0
+18.94(+1.61%)
Sep 03, 2009
1172
1182
1155
1177
0
+10.02(+0.86%)
Sep 02, 2009
1173
1181
1160
1167
0
-9.31(-0.79%)
Sep 01, 2009
1188
1205
1168
1176
0
-10.19(-0.86%)
Aug 31, 2009
1187
1194
1171
1186
0
-8.41(-0.70%)
Aug 28, 2009
1208
1213
1186
1195
0
-7.18(-0.60%)
Aug 27, 2009
1196
1216
1182
1202
0
+12.83(+1.08%)
Aug 26, 2009
1192
1202
1178
1189
0
+2.04(+0.17%)
Aug 25, 2009
1194
1204
1180
1187
0
-0.22(-0.02%)
Aug 24, 2009
1186
1199
1171
1187
0
+113.27(+10.55%)
Aug 21, 2009
1057
1079
1048
1074
0
+27.49(+2.63%)
Aug 20, 2009
1038
1050
1032
1046
0
+10.08(+0.97%)
Aug 19, 2009
1025
1041
1021
1036
0
+1.59(+0.15%)
Aug 18, 2009
1030
1041
1023
1035
0
+9.44(+0.92%)
Aug 17, 2009
1033
1042
1019
1025
0
-23.94(-2.28%)
Aug 14, 2009
1063
1068
1039
1049
0
-13.39(-1.26%)
Aug 13, 2009
1068
1072
1048
1063
0
-3.99(-0.37%)
Aug 12, 2009
1045
1077
1041
1067
0
+19.32(+1.84%)
Aug 11, 2009
1058
1063
1040
1047
0
-13.04(-1.23%)
Aug 10, 2009
1065
1072
1048
1060
0
-9.46(-0.88%)
Aug 07, 2009
1056
1079
1046
1070
0
+21.43(+2.04%)
Aug 06, 2009
1045
1057
1034
1048
0
+9.03(+0.87%)
Aug 05, 2009
1046
1053
1029
1039
0
-6.53(-0.62%)
Aug 04, 2009
1037
1053
1031
1046
0
+6.03(+0.58%)
Aug 03, 2009
1027
1044
1010
1040
0
+22.56(+2.22%)
Jul 31, 2009
1019
1032
1010
1017
0
-0.06(-0.01%)
Jul 30, 2009
1016
1035
1009
1017
0
+10.79(+1.07%)
Jul 29, 2009
994.41
1013
985.93
1007
0
+5.42(+0.54%)
Jul 28, 2009
987.63
1009
980.20
1001
0
+7.92(+0.80%)
Jul 27, 2009
992.61
1004
976.05
993.17
0
-5.60(-0.56%)
Jul 25, 2009
1005
1014
985.96
998.77
0
+0.01(+0.00%)
Jul 24, 2009
1005
1014
985.94
998.76
0
-14.64(-1.44%)
Jul 23, 2009
1013
1025
992.87
1013
0
-1.89(-0.19%)
Jul 22, 2009
1011
1030
1005
1015
0
+0.95(+0.09%)
Jul 21, 2009
1035
1040
999.26
1014
0
+2.94(+0.29%)
Jun 26, 2009
1013
1024
1004
1011
0
-3.78(-0.37%)
Jun 25, 2009
1006
1022
1001
1015
0
+22.16(+2.23%)
Jun 24, 2009
1014
1026
987.44
993.02
0
-14.37(-1.43%)
Jun 23, 2009
1018
1023
993.59
1007
0
-13.06(-1.28%)
Jun 22, 2009
1040
1043
1017
1020
0
-25.36(-2.42%)
Jun 19, 2009
1056
1062
1040
1046
0
-1.12(-0.11%)
Jun 18, 2009
1038
1055
1027
1047
0
+11.14(+1.08%)
Jun 17, 2009
1033
1046
1021
1036
0
+1.21(+0.12%)
Jun 16, 2009
1052
1059
1029
1035
0
-15.05(-1.43%)
Jun 15, 2009
1066
1069
1038
1050
0
-27.65(-2.57%)
Jun 12, 2009
1068
1083
1059
1077
0
+4.73(+0.44%)
Jun 11, 2009
1079
1095
1068
1073
0
-4.83(-0.45%)
Jun 10, 2009
1092
1097
1059
1077
0
-6.70(-0.62%)
Jun 09, 2009
1097
1103
1073
1084
0
-11.38(-1.04%)
Jun 08, 2009
1087
1105
1078
1095
0
-5.37(-0.49%)
Jun 05, 2009
1100
1120
1087
1101
0
+15.49(+1.43%)
Jun 04, 2009
1067
1089
1061
1085
0
+21.55(+2.03%)
Jun 03, 2009
1074
1082
1052
1064
0
-18.61(-1.72%)
Jun 02, 2009
1075
1092
1064
1082
0
+3.79(+0.35%)
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.