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
Application Software Sector
(CIX:
MSECTOR821
)
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
1135
1135
1135
0
-6.65(-0.58%)
May 27, 2010
1108
1150
1125
1141
0
+38.91(+3.53%)
May 26, 2010
1116
1152
1089
1103
0
-27.94(-2.47%)
May 25, 2010
1090
1137
1100
1130
0
-5.74(-0.51%)
May 24, 2010
1126
1158
1129
1136
0
-14.40(-1.25%)
May 21, 2010
1134
1161
1127
1151
0
-4.70(-0.41%)
May 20, 2010
1141
1185
1151
1155
0
-42.01(-3.51%)
May 19, 2010
1186
1215
1181
1197
0
-11.91(-0.98%)
May 18, 2010
1205
1232
1202
1209
0
-13.73(-1.12%)
May 17, 2010
1209
1234
1201
1223
0
+0.20(+0.02%)
May 14, 2010
1215
1239
1209
1223
0
-19.03(-1.53%)
May 13, 2010
1222
1261
1237
1242
0
-6.40(-0.51%)
May 12, 2010
1212
1261
1225
1248
0
+21.29(+1.74%)
May 11, 2010
1239
1253
1216
1227
0
-4.21(-0.34%)
May 10, 2010
1209
1253
1216
1231
0
+39.83(+3.34%)
May 07, 2010
1200
1226
1164
1191
0
-28.95(-2.37%)
May 06, 2010
1230
1262
1161
1220
0
-37.56(-2.99%)
May 05, 2010
1259
1269
1249
1258
0
-9.29(-0.73%)
May 04, 2010
1269
1290
1253
1267
0
-36.18(-2.78%)
May 03, 2010
1281
1312
1291
1303
0
+10.49(+0.81%)
Apr 30, 2010
1295
1315
1289
1293
0
-14.97(-1.14%)
Apr 29, 2010
1305
1322
1294
1308
0
+5.27(+0.40%)
Apr 28, 2010
1289
1312
1292
1302
0
-4.51(-0.35%)
Apr 27, 2010
1299
1330
1303
1307
0
-18.89(-1.42%)
Apr 26, 2010
1304
1333
1315
1326
0
+2.64(+0.20%)
Apr 23, 2010
1300
1338
1307
1323
0
-2.94(-0.22%)
Apr 22, 2010
1294
1331
1304
1326
0
+2.80(+0.21%)
Apr 21, 2010
1301
1329
1314
1323
0
+1.44(+0.11%)
Apr 20, 2010
1300
1328
1311
1322
0
+11.28(+0.86%)
Apr 19, 2010
1283
1319
1297
1311
0
+9.24(+0.71%)
Apr 16, 2010
1289
1317
1297
1301
0
-11.72(-0.89%)
Apr 15, 2010
1294
1320
1306
1313
0
-2.92(-0.22%)
Apr 14, 2010
1294
1322
1307
1316
0
+13.66(+1.05%)
Apr 13, 2010
1274
1309
1289
1302
0
+3.77(+0.29%)
Apr 12, 2010
1277
1306
1290
1299
0
+0.21(+0.02%)
Apr 09, 2010
1263
1301
1278
1298
0
+15.44(+1.20%)
Apr 08, 2010
1249
1288
1263
1283
0
+12.68(+1.00%)
Apr 07, 2010
1266
1279
1262
1270
0
-1.71(-0.13%)
Apr 06, 2010
1242
1280
1255
1272
0
+2.13(+0.17%)
Apr 05, 2010
1244
1276
1258
1270
0
+6.80(+0.54%)
Apr 01, 2010
1263
1263
1263
0
-3.72(-0.29%)
Mar 31, 2010
1270
1280
1258
1267
0
-7.70(-0.60%)
Mar 30, 2010
1271
1279
1262
1275
0
+3.53(+0.28%)
Mar 29, 2010
1273
1281
1266
1271
0
+2.45(+0.19%)
Mar 26, 2010
1262
1288
1261
1269
0
-13.07(-1.02%)
Mar 25, 2010
1264
1303
1273
1282
0
+7.38(+0.58%)
Mar 24, 2010
1261
1286
1270
1274
0
-10.29(-0.80%)
Mar 23, 2010
1254
1287
1265
1285
0
+14.25(+1.12%)
Mar 22, 2010
1241
1276
1257
1270
0
+6.29(+0.50%)
Mar 19, 2010
1256
1281
1252
1264
0
-5.80(-0.46%)
Mar 18, 2010
1270
1277
1263
1270
0
-0.90(-0.07%)
Mar 17, 2010
1244
1282
1258
1271
0
+13.33(+1.06%)
Mar 16, 2010
1240
1264
1245
1257
0
+2.72(+0.22%)
Mar 15, 2010
1230
1259
1241
1255
0
+3.29(+0.26%)
Mar 12, 2010
1235
1257
1240
1251
0
+1.50(+0.12%)
Mar 11, 2010
1219
1253
1235
1250
0
+7.29(+0.59%)
Mar 10, 2010
1219
1249
1234
1243
0
+5.55(+0.45%)
Mar 09, 2010
1209
1249
1225
1237
0
+3.98(+0.32%)
Mar 08, 2010
1234
1245
1228
1233
0
-1.53(-0.12%)
Mar 05, 2010
1213
1239
1226
1235
0
+4.95(+0.40%)
Mar 04, 2010
1202
1233
1212
1230
0
+11.08(+0.91%)
Mar 03, 2010
1201
1227
1213
1219
0
-0.40(-0.03%)
Mar 02, 2010
1215
1244
1211
1219
0
-12.23(-0.99%)
Mar 01, 2010
1202
1235
1214
1231
0
+11.24(+0.92%)
Feb 26, 2010
1202
1229
1210
1220
0
+0.74(+0.06%)
Feb 25, 2010
1183
1221
1192
1219
0
+0.00(+0.00%)
Feb 24, 2010
1194
1225
1206
1219
0
+14.49(+1.20%)
Feb 23, 2010
1199
1224
1196
1205
0
-15.12(-1.24%)
Feb 22, 2010
1203
1230
1212
1220
0
+2.60(+0.21%)
Feb 19, 2010
1198
1225
1211
1217
0
-3.67(-0.30%)
Feb 18, 2010
1186
1224
1202
1221
0
+14.71(+1.22%)
Feb 17, 2010
1184
1211
1195
1206
0
+10.79(+0.90%)
Feb 16, 2010
1166
1197
1178
1195
0
+20.07(+1.71%)
Feb 12, 2010
1175
1175
1175
0
-4.78(-0.41%)
Feb 11, 2010
1151
1190
1159
1180
0
+4.95(+0.42%)
Feb 10, 2010
1164
1191
1168
1175
0
-6.79(-0.57%)
Feb 09, 2010
1161
1194
1169
1182
0
+10.43(+0.89%)
Feb 08, 2010
1165
1189
1163
1171
0
-17.05(-1.43%)
Feb 05, 2010
1165
1197
1167
1189
0
+9.45(+0.80%)
Feb 04, 2010
1183
1208
1178
1179
0
-32.42(-2.68%)
Feb 03, 2010
1183
1218
1195
1212
0
+3.63(+0.30%)
Feb 02, 2010
1180
1211
1191
1208
0
+11.20(+0.94%)
Feb 01, 2010
1178
1202
1178
1197
0
+11.80(+1.00%)
Jan 29, 2010
1214
1239
1171
1185
0
-27.15(-2.24%)
Jan 28, 2010
1239
1242
1202
1212
0
-20.46(-1.66%)
Jan 27, 2010
1207
1240
1210
1232
0
+3.05(+0.25%)
Jan 26, 2010
1204
1244
1216
1229
0
+1.09(+0.09%)
Jan 25, 2010
1214
1244
1219
1228
0
+6.48(+0.53%)
Jan 22, 2010
1240
1267
1218
1222
0
-37.06(-2.94%)
Jan 21, 2010
1283
1291
1253
1259
0
-23.03(-1.80%)
Jan 20, 2010
1269
1293
1264
1282
0
-19.36(-1.49%)
Jan 19, 2010
1270
1308
1284
1301
0
+10.10(+0.78%)
Jan 15, 2010
1291
1291
1291
0
-8.79(-0.68%)
Jan 14, 2010
1266
1311
1278
1300
0
+19.55(+1.53%)
Jan 13, 2010
1275
1288
1266
1280
0
+13.80(+1.09%)
Jan 12, 2010
1252
1279
1258
1267
0
-12.00(-0.94%)
Jan 11, 2010
1269
1293
1268
1279
0
-5.63(-0.44%)
Jan 08, 2010
1249
1291
1266
1284
0
+10.08(+0.79%)
Jan 07, 2010
1259
1286
1262
1274
0
-6.05(-0.47%)
Jan 06, 2010
1284
1295
1270
1280
0
-5.58(-0.43%)
Jan 05, 2010
1281
1292
1270
1286
0
+0.31(+0.02%)
Jan 04, 2010
1274
1295
1272
1286
0
+18.61(+1.47%)
Dec 31, 2009
1267
1267
1267
0
-18.34(-1.43%)
Dec 30, 2009
1270
1296
1276
1285
0
-10.34(-0.80%)
Dec 29, 2009
1277
1302
1289
1296
0
+4.78(+0.37%)
Dec 28, 2009
1268
1294
1280
1291
0
+4.38(+0.34%)
Dec 24, 2009
1261
1288
1275
1286
0
+6.21(+0.49%)
Dec 23, 2009
1253
1284
1268
1280
0
+7.64(+0.60%)
Dec 22, 2009
1249
1279
1262
1273
0
+6.83(+0.54%)
Dec 21, 2009
1244
1277
1258
1266
0
+6.50(+0.52%)
Dec 18, 2009
1224
1267
1239
1259
0
+38.85(+3.18%)
Dec 17, 2009
1214
1236
1217
1220
0
-18.62(-1.50%)
Dec 16, 2009
1221
1252
1234
1239
0
+5.94(+0.48%)
Dec 15, 2009
1210
1243
1226
1233
0
-5.52(-0.45%)
Dec 14, 2009
1236
1242
1227
1239
0
+15.64(+1.28%)
Dec 11, 2009
1207
1230
1216
1223
0
+2.97(+0.24%)
Dec 10, 2009
1196
1227
1209
1220
0
+10.37(+0.86%)
Dec 09, 2009
1185
1214
1191
1210
0
+4.72(+0.39%)
Dec 08, 2009
1192
1218
1198
1205
0
-15.75(-1.29%)
Dec 07, 2009
1205
1236
1215
1221
0
-10.17(-0.83%)
Dec 04, 2009
1214
1245
1220
1231
0
+6.57(+0.54%)
Dec 03, 2009
1210
1241
1222
1224
0
-1.25(-0.10%)
Dec 02, 2009
1210
1236
1217
1226
0
-7.35(-0.60%)
Dec 01, 2009
1198
1237
1211
1233
0
+21.85(+1.80%)
Nov 30, 2009
1185
1214
1194
1211
0
+4.42(+0.37%)
Nov 27, 2009
1184
1216
1192
1207
0
-21.47(-1.75%)
Nov 25, 2009
1228
1228
1228
0
+6.29(+0.51%)
Nov 24, 2009
1212
1234
1215
1222
0
-8.51(-0.69%)
Nov 23, 2009
1208
1236
1220
1230
0
+14.67(+1.21%)
Nov 20, 2009
1196
1222
1207
1216
0
-6.75(-0.55%)
Nov 19, 2009
1213
1234
1215
1222
0
-16.89(-1.36%)
Nov 18, 2009
1237
1243
1226
1239
0
+1.11(+0.09%)
Nov 17, 2009
1206
1240
1221
1238
0
+9.92(+0.81%)
Nov 16, 2009
1202
1237
1214
1228
0
+8.69(+0.71%)
Nov 13, 2009
1191
1224
1204
1220
0
+13.67(+1.13%)
Nov 12, 2009
1200
1215
1196
1206
0
+3.75(+0.31%)
Nov 11, 2009
1199
1211
1195
1202
0
+5.07(+0.42%)
Nov 10, 2009
1191
1206
1188
1197
0
-1.15(-0.10%)
Nov 09, 2009
1182
1200
1179
1198
0
+20.67(+1.76%)
Nov 06, 2009
1168
1185
1164
1178
0
+1.43(+0.12%)
Nov 05, 2009
1171
1187
1165
1176
0
+19.18(+1.66%)
Nov 04, 2009
1146
1173
1142
1157
0
+12.53(+1.09%)
Nov 03, 2009
1143
1152
1134
1144
0
-7.21(-0.63%)
Nov 02, 2009
1145
1162
1134
1152
0
+5.14(+0.45%)
Oct 30, 2009
1160
1176
1143
1146
0
-23.33(-1.99%)
Oct 29, 2009
1160
1175
1153
1170
0
+42.46(+3.77%)
Oct 28, 2009
1137
1151
1114
1127
0
-68.35(-5.72%)
Oct 27, 2009
1198
1211
1189
1196
0
-4.71(-0.39%)
Oct 26, 2009
1191
1220
1184
1200
0
+9.60(+0.81%)
Oct 23, 2009
1192
1229
1184
1191
0
+25.21(+2.16%)
Oct 22, 2009
1156
1171
1144
1166
0
+3.48(+0.30%)
Oct 21, 2009
1160
1177
1156
1162
0
+1.34(+0.12%)
Oct 20, 2009
1147
1167
1146
1161
0
-6.59(-0.56%)
Oct 19, 2009
1161
1175
1154
1167
0
+7.93(+0.68%)
Oct 16, 2009
1148
1167
1139
1159
0
-1.37(-0.12%)
Oct 15, 2009
1135
1162
1135
1161
0
+17.79(+1.56%)
Oct 14, 2009
1142
1153
1135
1143
0
+12.65(+1.12%)
Oct 13, 2009
1120
1136
1117
1130
0
+5.69(+0.51%)
Oct 12, 2009
1130
1135
1117
1125
0
+3.90(+0.35%)
Oct 09, 2009
1117
1131
1113
1121
0
+0.30(+0.03%)
Oct 08, 2009
1112
1131
1105
1120
0
+22.04(+2.01%)
Oct 07, 2009
1097
1108
1090
1098
0
-0.53(-0.05%)
Oct 06, 2009
1086
1104
1082
1099
0
+15.72(+1.45%)
Oct 05, 2009
1087
1097
1072
1083
0
-2.70(-0.25%)
Oct 02, 2009
1071
1095
1070
1086
0
+1.67(+0.15%)
Oct 01, 2009
1106
1109
1078
1084
0
-30.37(-2.72%)
Sep 30, 2009
1118
1128
1100
1115
0
-2.10(-0.19%)
Sep 29, 2009
1120
1127
1113
1117
0
-3.59(-0.32%)
Sep 28, 2009
1108
1132
1107
1120
0
+13.51(+1.22%)
Sep 25, 2009
1114
1121
1105
1107
0
-14.27(-1.27%)
Sep 24, 2009
1125
1133
1111
1121
0
+2.70(+0.24%)
Sep 23, 2009
1130
1140
1115
1118
0
-8.75(-0.78%)
Sep 22, 2009
1122
1134
1113
1127
0
+10.70(+0.96%)
Sep 21, 2009
1111
1125
1108
1116
0
-0.37(-0.03%)
Sep 18, 2009
1121
1127
1109
1117
0
+2.42(+0.22%)
Sep 17, 2009
1108
1123
1105
1114
0
-6.87(-0.61%)
Sep 16, 2009
1128
1133
1111
1121
0
-10.05(-0.89%)
Sep 15, 2009
1127
1137
1119
1131
0
+2.06(+0.18%)
Sep 14, 2009
1118
1135
1115
1129
0
+4.23(+0.38%)
Sep 11, 2009
1125
1136
1118
1125
0
-1.45(-0.13%)
Sep 10, 2009
1115
1129
1108
1126
0
+13.28(+1.19%)
Sep 09, 2009
1100
1119
1096
1113
0
+12.47(+1.13%)
Sep 08, 2009
1097
1105
1086
1101
0
+6.58(+0.60%)
Sep 04, 2009
1094
1094
1094
0
+19.77(+1.84%)
Sep 03, 2009
1068
1076
1057
1074
0
+4.63(+0.43%)
Sep 02, 2009
1070
1083
1064
1070
0
-5.20(-0.48%)
Sep 01, 2009
1084
1104
1068
1075
0
-17.89(-1.64%)
Aug 31, 2009
1093
1104
1080
1093
0
-5.75(-0.52%)
Aug 28, 2009
1111
1126
1094
1099
0
-2.24(-0.20%)
Aug 27, 2009
1092
1105
1081
1101
0
+6.31(+0.58%)
Aug 26, 2009
1095
1102
1087
1094
0
-2.93(-0.27%)
Aug 25, 2009
1099
1108
1091
1097
0
-0.19(-0.02%)
Aug 24, 2009
1091
1105
1084
1098
0
+6.60(+0.60%)
Aug 21, 2009
1079
1093
1067
1091
0
+21.24(+1.99%)
Aug 20, 2009
1063
1077
1059
1070
0
+5.00(+0.47%)
Aug 19, 2009
1046
1068
1043
1065
0
+5.80(+0.55%)
Aug 18, 2009
1048
1067
1044
1059
0
+12.01(+1.15%)
Aug 17, 2009
1053
1063
1044
1047
0
-23.80(-2.22%)
Aug 14, 2009
1071
1079
1060
1071
0
-3.79(-0.35%)
Aug 13, 2009
1074
1081
1063
1075
0
+5.20(+0.49%)
Aug 12, 2009
1048
1083
1045
1069
0
+20.98(+2.00%)
Aug 11, 2009
1051
1059
1041
1048
0
-9.31(-0.88%)
Aug 10, 2009
1057
1065
1049
1058
0
-5.68(-0.53%)
Aug 07, 2009
1067
1077
1058
1063
0
+7.75(+0.73%)
Aug 06, 2009
1070
1080
1047
1056
0
-11.23(-1.05%)
Aug 05, 2009
1074
1085
1059
1067
0
-8.08(-0.75%)
Aug 04, 2009
1075
1082
1063
1075
0
-3.57(-0.33%)
Aug 03, 2009
1076
1082
1064
1078
0
+11.69(+1.10%)
Jul 31, 2009
1071
1085
1062
1067
0
-3.13(-0.29%)
Jul 30, 2009
1079
1093
1062
1070
0
+6.05(+0.57%)
Jul 29, 2009
1063
1071
1048
1064
0
+4.80(+0.45%)
Jul 28, 2009
1043
1064
1036
1059
0
+10.05(+0.96%)
Jul 27, 2009
1057
1063
1038
1049
0
-11.78(-1.11%)
Jul 25, 2009
1055
1073
1036
1061
0
+0.08(+0.01%)
Jul 24, 2009
1055
1074
1035
1061
0
-40.74(-3.70%)
Jul 23, 2009
1074
1109
1071
1101
0
+27.08(+2.52%)
Jul 22, 2009
1070
1081
1062
1074
0
-0.75(-0.07%)
Jul 21, 2009
1070
1077
1053
1075
0
+60.78(+5.99%)
Jun 26, 2009
1022
1028
1009
1014
0
-15.51(-1.51%)
Jun 25, 2009
1023
1035
1005
1030
0
+14.09(+1.39%)
Jun 24, 2009
1009
1032
1005
1016
0
+22.09(+2.22%)
Jun 23, 2009
997.92
1007
985.52
993.69
0
+2.14(+0.22%)
Jun 22, 2009
1016
1021
989.77
991.55
0
-34.21(-3.33%)
Jun 19, 2009
1022
1038
1013
1026
0
+19.28(+1.92%)
Jun 18, 2009
1008
1016
995.76
1006
0
-0.48(-0.05%)
Jun 17, 2009
1000
1016
989.46
1007
0
+10.33(+1.04%)
Jun 16, 2009
1009
1025
995.80
996.63
0
-9.68(-0.96%)
Jun 15, 2009
1012
1019
991.76
1006
0
-13.85(-1.36%)
Jun 12, 2009
1010
1025
986.41
1020
0
+7.66(+0.76%)
Jun 11, 2009
1002
1028
1000
1012
0
+9.68(+0.97%)
Jun 10, 2009
1000
1013
985.64
1003
0
+4.79(+0.48%)
Jun 09, 2009
994.39
1008
987.40
998.03
0
+5.52(+0.56%)
Jun 08, 2009
979.86
1004
975.30
992.52
0
-0.63(-0.06%)
Jun 05, 2009
992.26
1003
979.96
993.15
0
+5.55(+0.56%)
Jun 04, 2009
980.91
990.79
972.93
987.60
0
+4.42(+0.45%)
Jun 03, 2009
972.22
988.21
966.76
983.17
0
+2.75(+0.28%)
Jun 02, 2009
969.50
995.98
964.58
980.42
0
+8.84(+0.91%)
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.