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
Education & Training Services Sector
(CIX:
MSECTOR766
)
991.42
UNCHANGED
Last Price
Updated: 12:52 PM EDT, Apr 19, 2023
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
1083
1083
1083
0
-7.33(-0.67%)
May 27, 2010
1091
1109
1065
1091
0
+1.60(+0.15%)
May 26, 2010
1103
1126
1077
1089
0
-14.27(-1.29%)
May 25, 2010
1095
1110
1072
1103
0
-10.55(-0.95%)
May 24, 2010
1115
1129
1105
1114
0
-3.40(-0.30%)
May 21, 2010
1106
1131
1091
1117
0
+1.75(+0.16%)
May 20, 2010
1127
1161
1110
1115
0
-30.89(-2.69%)
May 19, 2010
1128
1160
1116
1146
0
+14.16(+1.25%)
May 18, 2010
1174
1190
1121
1132
0
-30.37(-2.61%)
May 17, 2010
1104
1175
1081
1163
0
+62.88(+5.72%)
May 14, 2010
1117
1131
1091
1100
0
-27.86(-2.47%)
May 13, 2010
1136
1149
1122
1128
0
-11.55(-1.01%)
May 12, 2010
1115
1145
1111
1139
0
+23.04(+2.06%)
May 11, 2010
1120
1133
1104
1116
0
-7.23(-0.64%)
May 10, 2010
1115
1133
1107
1123
0
+30.85(+2.82%)
May 07, 2010
1114
1124
1080
1092
0
-20.64(-1.85%)
May 06, 2010
1131
1154
1078
1113
0
-23.39(-2.06%)
May 05, 2010
1143
1156
1119
1136
0
+2.27(+0.20%)
May 04, 2010
1146
1155
1117
1134
0
-28.24(-2.43%)
May 03, 2010
1142
1166
1129
1162
0
+22.51(+1.97%)
Apr 30, 2010
1157
1172
1138
1140
0
-14.87(-1.29%)
Apr 29, 2010
1207
1211
1129
1155
0
-51.78(-4.29%)
Apr 28, 2010
1211
1223
1195
1207
0
-1.30(-0.11%)
Apr 27, 2010
1215
1231
1201
1208
0
-11.13(-0.91%)
Apr 26, 2010
1227
1234
1198
1219
0
-20.55(-1.66%)
Apr 23, 2010
1252
1263
1224
1240
0
-27.18(-2.15%)
Apr 22, 2010
1278
1293
1246
1267
0
-12.50(-0.98%)
Apr 21, 2010
1263
1288
1254
1279
0
+16.55(+1.31%)
Apr 20, 2010
1253
1273
1229
1263
0
+14.12(+1.13%)
Apr 19, 2010
1241
1256
1227
1249
0
+5.55(+0.45%)
Apr 16, 2010
1239
1253
1228
1243
0
+1.20(+0.10%)
Apr 15, 2010
1237
1250
1230
1242
0
+2.72(+0.22%)
Apr 14, 2010
1252
1263
1223
1239
0
-11.22(-0.90%)
Apr 13, 2010
1205
1258
1201
1250
0
+61.63(+5.18%)
Apr 12, 2010
1197
1203
1180
1189
0
-4.07(-0.34%)
Apr 09, 2010
1194
1202
1179
1193
0
+0.47(+0.04%)
Apr 08, 2010
1206
1212
1186
1192
0
-16.37(-1.35%)
Apr 07, 2010
1212
1225
1197
1209
0
-2.93(-0.24%)
Apr 06, 2010
1197
1220
1191
1212
0
+9.69(+0.81%)
Apr 05, 2010
1189
1208
1182
1202
0
+16.94(+1.43%)
Apr 01, 2010
1185
1185
1185
0
-1.15(-0.10%)
Mar 31, 2010
1200
1207
1181
1186
0
-20.18(-1.67%)
Mar 30, 2010
1211
1222
1190
1206
0
-0.79(-0.07%)
Mar 29, 2010
1218
1225
1194
1207
0
+18.60(+1.57%)
Mar 26, 2010
1199
1209
1180
1188
0
-10.95(-0.91%)
Mar 25, 2010
1206
1215
1193
1199
0
-4.22(-0.35%)
Mar 24, 2010
1222
1226
1198
1204
0
-20.84(-1.70%)
Mar 23, 2010
1218
1230
1211
1224
0
+6.15(+0.50%)
Mar 22, 2010
1203
1225
1196
1218
0
+14.87(+1.24%)
Mar 19, 2010
1215
1224
1195
1203
0
-5.56(-0.46%)
Mar 18, 2010
1215
1233
1198
1209
0
-4.98(-0.41%)
Mar 17, 2010
1203
1222
1194
1214
0
+11.06(+0.92%)
Mar 16, 2010
1184
1208
1178
1203
0
+21.62(+1.83%)
Mar 15, 2010
1173
1186
1168
1181
0
-8.53(-0.72%)
Mar 12, 2010
1176
1197
1163
1190
0
+16.48(+1.40%)
Mar 11, 2010
1159
1178
1153
1173
0
+10.74(+0.92%)
Mar 10, 2010
1143
1172
1138
1163
0
+19.35(+1.69%)
Mar 09, 2010
1140
1156
1134
1143
0
-0.21(-0.02%)
Mar 08, 2010
1151
1159
1132
1143
0
-6.13(-0.53%)
Mar 05, 2010
1136
1161
1131
1150
0
+16.93(+1.49%)
Mar 04, 2010
1132
1146
1122
1133
0
+1.50(+0.13%)
Mar 03, 2010
1123
1143
1108
1131
0
+11.65(+1.04%)
Mar 02, 2010
1124
1134
1106
1120
0
-5.09(-0.45%)
Mar 01, 2010
1116
1133
1108
1125
0
+9.08(+0.81%)
Feb 26, 2010
1111
1122
1101
1116
0
+1.28(+0.11%)
Feb 25, 2010
1091
1119
1080
1114
0
+11.80(+1.07%)
Feb 24, 2010
1080
1106
1075
1102
0
+16.68(+1.54%)
Feb 23, 2010
1074
1098
1068
1086
0
+9.92(+0.92%)
Feb 22, 2010
1062
1084
1058
1076
0
+14.15(+1.33%)
Feb 19, 2010
1042
1074
1033
1062
0
-15.92(-1.48%)
Feb 18, 2010
1063
1087
1056
1078
0
+16.95(+1.60%)
Feb 17, 2010
1048
1065
1042
1061
0
+15.13(+1.45%)
Feb 16, 2010
1030
1048
1023
1046
0
+22.55(+2.20%)
Feb 12, 2010
1023
1023
1023
0
+10.49(+1.04%)
Feb 11, 2010
1003
1023
986.13
1012
0
+1.41(+0.14%)
Feb 10, 2010
1000
1017
993.46
1011
0
+10.69(+1.07%)
Feb 09, 2010
1008
1015
988.43
1000
0
-0.88(-0.09%)
Feb 08, 2010
1021
1027
996.55
1001
0
-15.74(-1.55%)
Feb 05, 2010
1028
1040
1002
1017
0
-4.36(-0.43%)
Feb 04, 2010
1037
1042
1017
1021
0
-21.44(-2.06%)
Feb 03, 2010
1031
1052
1027
1043
0
+11.36(+1.10%)
Feb 02, 2010
1025
1042
1011
1031
0
+11.85(+1.16%)
Feb 01, 2010
1016
1028
1004
1020
0
-21.41(-2.06%)
Jan 29, 2010
1077
1081
1032
1041
0
-32.99(-3.07%)
Jan 28, 2010
1099
1101
1067
1074
0
-29.77(-2.70%)
Jan 27, 2010
1078
1113
1066
1104
0
+37.57(+3.52%)
Jan 26, 2010
1057
1077
1046
1066
0
+3.87(+0.36%)
Jan 25, 2010
1077
1081
1053
1062
0
-8.63(-0.81%)
Jan 22, 2010
1063
1088
1055
1071
0
+3.44(+0.32%)
Jan 21, 2010
1068
1095
1053
1068
0
+17.61(+1.68%)
Jan 20, 2010
1048
1059
1031
1050
0
-9.92(-0.94%)
Jan 19, 2010
1050
1069
1031
1060
0
+2.51(+0.24%)
Jan 15, 2010
1057
1057
1057
0
-13.07(-1.22%)
Jan 14, 2010
1061
1077
1054
1070
0
+4.27(+0.40%)
Jan 13, 2010
1061
1071
1049
1066
0
+4.80(+0.45%)
Jan 12, 2010
1055
1071
1051
1061
0
-5.82(-0.55%)
Jan 11, 2010
1071
1080
1050
1067
0
-3.51(-0.33%)
Jan 08, 2010
1062
1081
1034
1071
0
-24.48(-2.24%)
Jan 07, 2010
1084
1108
1077
1095
0
+13.95(+1.29%)
Jan 06, 2010
1056
1094
1052
1081
0
+24.29(+2.30%)
Jan 05, 2010
1065
1075
1046
1057
0
-3.62(-0.34%)
Jan 04, 2010
1068
1079
1046
1060
0
+5.94(+0.56%)
Dec 31, 2009
1055
1055
1055
0
-6.60(-0.62%)
Dec 30, 2009
1058
1072
1048
1061
0
-1.48(-0.14%)
Dec 29, 2009
1065
1072
1054
1063
0
-2.34(-0.22%)
Dec 28, 2009
1049
1070
1042
1065
0
+18.43(+1.76%)
Dec 24, 2009
1042
1053
1034
1047
0
+5.57(+0.54%)
Dec 23, 2009
1037
1053
1030
1041
0
+8.13(+0.79%)
Dec 22, 2009
1028
1041
1021
1033
0
+5.61(+0.55%)
Dec 21, 2009
1028
1040
1012
1027
0
+2.21(+0.22%)
Dec 18, 2009
1011
1036
992.71
1025
0
+5.83(+0.57%)
Dec 17, 2009
1071
1077
1012
1019
0
-57.44(-5.34%)
Dec 16, 2009
1077
1095
1066
1077
0
+1.36(+0.13%)
Dec 15, 2009
1073
1091
1062
1075
0
-3.03(-0.28%)
Dec 14, 2009
1060
1082
1032
1078
0
+48.07(+4.67%)
Dec 11, 2009
1026
1040
1018
1030
0
+7.28(+0.71%)
Dec 10, 2009
1023
1038
1008
1023
0
+4.87(+0.48%)
Dec 09, 2009
997.04
1026
986.91
1018
0
+18.14(+1.81%)
Dec 08, 2009
991.33
1011
982.44
999.95
0
+6.83(+0.69%)
Dec 07, 2009
994.34
1004
982.66
993.12
0
-0.22(-0.02%)
Dec 04, 2009
996.24
1009
983.14
993.34
0
+4.06(+0.41%)
Dec 03, 2009
1014
1019
985.10
989.28
0
-21.34(-2.11%)
Dec 02, 2009
1004
1019
997.38
1011
0
+7.45(+0.74%)
Dec 01, 2009
1016
1025
988.98
1003
0
-18.33(-1.79%)
Nov 30, 2009
1014
1030
997.41
1022
0
+9.61(+0.95%)
Nov 27, 2009
1001
1021
996.38
1012
0
-3.09(-0.30%)
Nov 25, 2009
1015
1015
1015
0
-4.46(-0.44%)
Nov 24, 2009
1017
1028
1005
1019
0
+1.78(+0.17%)
Nov 23, 2009
1014
1025
1006
1018
0
+7.31(+0.72%)
Nov 20, 2009
1010
1019
1001
1010
0
+0.90(+0.09%)
Nov 19, 2009
1024
1029
998.71
1009
0
-21.20(-2.06%)
Nov 18, 2009
1035
1039
1021
1031
0
-6.77(-0.65%)
Nov 17, 2009
1039
1048
1025
1037
0
-0.92(-0.09%)
Nov 16, 2009
1025
1054
1018
1038
0
+34.02(+3.39%)
Nov 13, 2009
1001
1019
987.82
1004
0
+2.72(+0.27%)
Nov 12, 2009
1004
1021
992.36
1002
0
-0.82(-0.08%)
Nov 11, 2009
1001
1015
990.07
1002
0
+2.02(+0.20%)
Nov 10, 2009
998.29
1019
985.52
1000
0
-3.99(-0.40%)
Nov 09, 2009
1018
1023
973.09
1004
0
-9.69(-0.96%)
Nov 06, 2009
1014
1026
1004
1014
0
-1.95(-0.19%)
Nov 05, 2009
1009
1026
998.48
1016
0
+16.34(+1.63%)
Nov 04, 2009
1011
1021
992.51
999.69
0
-8.71(-0.86%)
Nov 03, 2009
1006
1022
993.20
1008
0
+0.02(+0.00%)
Nov 02, 2009
1009
1021
991.12
1008
0
+5.56(+0.55%)
Oct 30, 2009
1011
1031
992.60
1003
0
-13.61(-1.34%)
Oct 29, 2009
1048
1063
997.30
1016
0
-19.25(-1.86%)
Oct 28, 2009
1052
1085
1020
1036
0
-88.84(-7.90%)
Oct 27, 2009
1132
1147
1115
1125
0
-5.35(-0.47%)
Oct 26, 2009
1149
1164
1124
1130
0
-17.96(-1.56%)
Oct 23, 2009
1153
1167
1143
1148
0
-12.76(-1.10%)
Oct 22, 2009
1150
1177
1118
1161
0
-13.40(-1.14%)
Oct 21, 2009
1178
1204
1166
1174
0
-7.84(-0.66%)
Oct 20, 2009
1165
1187
1147
1182
0
+8.45(+0.72%)
Oct 19, 2009
1170
1186
1153
1173
0
+4.38(+0.37%)
Oct 16, 2009
1178
1187
1157
1169
0
-12.63(-1.07%)
Oct 15, 2009
1183
1207
1170
1182
0
-1.30(-0.11%)
Oct 14, 2009
1167
1191
1138
1183
0
+22.43(+1.93%)
Oct 13, 2009
1166
1173
1146
1160
0
-6.39(-0.55%)
Oct 12, 2009
1173
1183
1159
1167
0
-5.45(-0.46%)
Oct 09, 2009
1172
1183
1155
1172
0
+1.66(+0.14%)
Oct 08, 2009
1164
1182
1152
1171
0
+13.21(+1.14%)
Oct 07, 2009
1139
1163
1132
1157
0
+15.51(+1.36%)
Oct 06, 2009
1127
1154
1118
1142
0
+20.35(+1.81%)
Oct 05, 2009
1123
1132
1107
1122
0
-2.54(-0.23%)
Oct 02, 2009
1126
1143
1116
1124
0
-12.04(-1.06%)
Oct 01, 2009
1161
1166
1129
1136
0
-20.81(-1.80%)
Sep 30, 2009
1151
1171
1129
1157
0
+6.30(+0.55%)
Sep 29, 2009
1120
1169
1114
1151
0
+22.49(+1.99%)
Sep 28, 2009
1121
1141
1111
1128
0
+10.00(+0.89%)
Sep 25, 2009
1127
1141
1108
1118
0
-8.29(-0.74%)
Sep 24, 2009
1136
1149
1115
1126
0
-9.84(-0.87%)
Sep 23, 2009
1156
1162
1130
1136
0
-17.77(-1.54%)
Sep 22, 2009
1164
1177
1134
1154
0
-30.22(-2.55%)
Sep 21, 2009
1101
1191
1092
1184
0
+77.39(+6.99%)
Sep 18, 2009
1103
1116
1087
1107
0
+5.06(+0.46%)
Sep 17, 2009
1082
1109
1071
1102
0
+23.77(+2.20%)
Sep 16, 2009
1081
1088
1064
1078
0
-1.81(-0.17%)
Sep 15, 2009
1073
1091
1063
1080
0
+7.33(+0.68%)
Sep 14, 2009
1069
1083
1059
1073
0
+3.41(+0.32%)
Sep 11, 2009
1086
1093
1061
1069
0
-17.79(-1.64%)
Sep 10, 2009
1081
1095
1071
1087
0
+5.65(+0.52%)
Sep 09, 2009
1069
1089
1063
1081
0
+7.12(+0.66%)
Sep 08, 2009
1071
1082
1055
1074
0
-0.90(-0.08%)
Sep 04, 2009
1075
1075
1075
0
-6.43(-0.59%)
Sep 03, 2009
1060
1086
1049
1082
0
+19.91(+1.88%)
Sep 02, 2009
1059
1079
1049
1062
0
+0.64(+0.06%)
Sep 01, 2009
1073
1094
1047
1061
0
-18.04(-1.67%)
Aug 31, 2009
1094
1106
1066
1079
0
-26.83(-2.43%)
Aug 28, 2009
1117
1124
1098
1106
0
-7.11(-0.64%)
Aug 27, 2009
1106
1122
1091
1113
0
+5.23(+0.47%)
Aug 26, 2009
1096
1120
1088
1108
0
+8.81(+0.80%)
Aug 25, 2009
1108
1126
1088
1099
0
+10.53(+0.97%)
Aug 24, 2009
1093
1104
1081
1088
0
-2.17(-0.20%)
Aug 21, 2009
1088
1099
1078
1091
0
+6.30(+0.58%)
Aug 20, 2009
1070
1087
1062
1084
0
+15.98(+1.50%)
Aug 19, 2009
1058
1075
1051
1068
0
+0.89(+0.08%)
Aug 18, 2009
1065
1077
1051
1067
0
+5.54(+0.52%)
Aug 17, 2009
1063
1078
1051
1062
0
-16.97(-1.57%)
Aug 14, 2009
1088
1098
1058
1079
0
-6.13(-0.57%)
Aug 13, 2009
1081
1092
1069
1085
0
+4.46(+0.41%)
Aug 12, 2009
1081
1095
1066
1080
0
-3.46(-0.32%)
Aug 11, 2009
1100
1108
1075
1084
0
-10.82(-0.99%)
Aug 10, 2009
1093
1104
1079
1095
0
+2.19(+0.20%)
Aug 07, 2009
1095
1109
1076
1093
0
+4.73(+0.43%)
Aug 06, 2009
1102
1110
1080
1088
0
-15.56(-1.41%)
Aug 05, 2009
1110
1119
1092
1103
0
-3.41(-0.31%)
Aug 04, 2009
1086
1115
1078
1107
0
+14.73(+1.35%)
Aug 03, 2009
1078
1098
1061
1092
0
+16.93(+1.57%)
Jul 31, 2009
1077
1095
1068
1075
0
+0.37(+0.03%)
Jul 30, 2009
1073
1093
1056
1075
0
+3.84(+0.36%)
Jul 29, 2009
1052
1081
1042
1071
0
+14.43(+1.37%)
Jul 28, 2009
1047
1067
1040
1057
0
+8.31(+0.79%)
Jul 27, 2009
1055
1066
1035
1048
0
-18.31(-1.72%)
Jul 25, 2009
973.72
1078
965.96
1067
0
+6.40(+0.60%)
Jul 24, 2009
1061
1078
1047
1060
0
-9.43(-0.88%)
Jul 23, 2009
1084
1092
1044
1070
0
-9.81(-0.91%)
Jul 22, 2009
1055
1097
1051
1079
0
+23.67(+2.24%)
Jul 21, 2009
1036
1059
1015
1056
0
-9.75(-0.92%)
Jun 26, 2009
1043
1071
1033
1065
0
+19.43(+1.86%)
Jun 25, 2009
1032
1051
1002
1046
0
+41.33(+4.11%)
Jun 24, 2009
1004
1017
992.32
1005
0
+7.83(+0.79%)
Jun 23, 2009
1019
1028
986.06
996.85
0
-13.22(-1.31%)
Jun 22, 2009
1023
1043
1002
1010
0
-21.60(-2.09%)
Jun 19, 2009
1045
1062
1021
1032
0
-8.06(-0.78%)
Jun 18, 2009
1027
1044
1012
1040
0
+11.19(+1.09%)
Jun 17, 2009
988.85
1044
983.62
1029
0
+41.12(+4.16%)
Jun 16, 2009
983.85
1006
975.90
987.41
0
+8.17(+0.83%)
Jun 15, 2009
988.04
994.24
961.58
979.24
0
-15.83(-1.59%)
Jun 12, 2009
987.96
1000
970.28
995.08
0
+1.78(+0.18%)
Jun 11, 2009
998.89
1013
984.92
993.30
0
-0.00(-0.00%)
Jun 10, 2009
999.68
1015
975.55
993.30
0
-2.49(-0.25%)
Jun 09, 2009
993.27
1009
980.36
995.79
0
+6.33(+0.64%)
Jun 08, 2009
977.24
1001
963.75
989.46
0
+14.59(+1.50%)
Jun 05, 2009
976.74
984.96
951.13
974.88
0
+1.53(+0.16%)
Jun 04, 2009
985.71
994.95
951.40
973.35
0
-19.58(-1.97%)
Jun 03, 2009
990.66
1008
979.04
992.92
0
+0.10(+0.01%)
Jun 02, 2009
958.10
1002
949.72
992.82
0
+36.34(+3.80%)
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.