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
Information & Delivery Services Sector
(CIX:
MSECTOR827
)
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
1176
1176
1176
0
-11.20(-0.94%)
May 27, 2010
1167
1188
1167
1187
0
+24.37(+2.10%)
May 26, 2010
1154
1182
1154
1162
0
+0.00(+0.00%)
May 25, 2010
1147
1167
1144
1162
0
-8.51(-0.73%)
May 24, 2010
1162
1186
1167
1171
0
-6.42(-0.55%)
May 21, 2010
1155
1180
1150
1177
0
+10.64(+0.91%)
May 20, 2010
1163
1186
1164
1167
0
-36.85(-3.06%)
May 19, 2010
1197
1214
1197
1204
0
-8.09(-0.67%)
May 18, 2010
1223
1236
1209
1212
0
-9.63(-0.79%)
May 17, 2010
1214
1233
1207
1221
0
+1.94(+0.16%)
May 14, 2010
1214
1239
1213
1219
0
-17.56(-1.42%)
May 13, 2010
1231
1251
1229
1237
0
-4.22(-0.34%)
May 12, 2010
1220
1244
1224
1241
0
+15.42(+1.26%)
May 11, 2010
1230
1237
1224
1226
0
-9.87(-0.80%)
May 10, 2010
1223
1237
1223
1236
0
+34.14(+2.84%)
May 07, 2010
1215
1227
1190
1201
0
-18.15(-1.49%)
May 06, 2010
1235
1251
1182
1220
0
-26.77(-2.15%)
May 05, 2010
1243
1250
1237
1246
0
+1.02(+0.08%)
May 04, 2010
1251
1261
1239
1245
0
-17.23(-1.36%)
May 03, 2010
1252
1268
1250
1263
0
+6.85(+0.55%)
Apr 30, 2010
1262
1284
1248
1256
0
-8.74(-0.69%)
Apr 29, 2010
1266
1273
1251
1265
0
+3.50(+0.28%)
Apr 28, 2010
1268
1280
1249
1261
0
-9.16(-0.72%)
Apr 27, 2010
1272
1287
1263
1270
0
-11.82(-0.92%)
Apr 26, 2010
1280
1296
1277
1282
0
-3.95(-0.31%)
Apr 23, 2010
1273
1291
1270
1286
0
+6.50(+0.51%)
Apr 22, 2010
1258
1281
1254
1279
0
+11.98(+0.95%)
Apr 21, 2010
1261
1272
1257
1267
0
+4.43(+0.35%)
Apr 20, 2010
1247
1265
1248
1263
0
+10.56(+0.84%)
Apr 19, 2010
1241
1257
1240
1252
0
+2.59(+0.21%)
Apr 16, 2010
1253
1264
1247
1250
0
-9.38(-0.74%)
Apr 15, 2010
1243
1266
1247
1259
0
+7.43(+0.59%)
Apr 14, 2010
1231
1257
1233
1252
0
+20.38(+1.65%)
Apr 13, 2010
1223
1235
1222
1231
0
+3.07(+0.25%)
Apr 12, 2010
1220
1232
1218
1228
0
+7.04(+0.58%)
Apr 09, 2010
1214
1223
1211
1221
0
+3.93(+0.32%)
Apr 08, 2010
1213
1222
1207
1217
0
-3.57(-0.29%)
Apr 07, 2010
1220
1228
1211
1221
0
+0.18(+0.01%)
Apr 06, 2010
1215
1229
1213
1221
0
-2.56(-0.21%)
Apr 05, 2010
1206
1227
1207
1223
0
+13.72(+1.13%)
Apr 01, 2010
1210
1210
1210
0
+2.67(+0.22%)
Mar 31, 2010
1209
1218
1202
1207
0
-4.20(-0.35%)
Mar 30, 2010
1211
1218
1202
1211
0
-0.28(-0.02%)
Mar 29, 2010
1204
1227
1198
1211
0
+8.25(+0.69%)
Mar 26, 2010
1197
1208
1194
1203
0
+3.23(+0.27%)
Mar 25, 2010
1202
1215
1197
1200
0
-1.38(-0.11%)
Mar 24, 2010
1204
1213
1193
1201
0
-12.78(-1.05%)
Mar 23, 2010
1207
1220
1203
1214
0
+0.76(+0.06%)
Mar 22, 2010
1192
1216
1194
1213
0
+8.38(+0.70%)
Mar 19, 2010
1208
1221
1198
1205
0
-8.69(-0.72%)
Mar 18, 2010
1217
1224
1204
1214
0
-3.80(-0.31%)
Mar 17, 2010
1196
1223
1198
1217
0
+17.46(+1.45%)
Mar 16, 2010
1180
1207
1181
1200
0
+15.44(+1.30%)
Mar 15, 2010
1174
1186
1178
1185
0
+0.89(+0.08%)
Mar 12, 2010
1177
1189
1169
1184
0
+4.00(+0.34%)
Mar 11, 2010
1170
1183
1167
1180
0
+3.27(+0.28%)
Mar 10, 2010
1163
1179
1165
1176
0
+5.90(+0.50%)
Mar 09, 2010
1159
1178
1158
1171
0
+4.29(+0.37%)
Mar 08, 2010
1164
1173
1159
1166
0
+0.66(+0.06%)
Mar 05, 2010
1149
1168
1151
1166
0
+16.25(+1.41%)
Mar 04, 2010
1143
1157
1142
1149
0
+0.15(+0.01%)
Mar 03, 2010
1138
1157
1142
1149
0
+4.73(+0.41%)
Mar 02, 2010
1135
1152
1134
1144
0
+5.34(+0.47%)
Mar 01, 2010
1115
1141
1116
1139
0
+14.27(+1.27%)
Feb 26, 2010
1118
1129
1114
1125
0
-1.13(-0.10%)
Feb 25, 2010
1116
1131
1113
1126
0
-5.57(-0.49%)
Feb 24, 2010
1119
1135
1120
1132
0
+6.43(+0.57%)
Feb 23, 2010
1121
1134
1119
1125
0
-6.04(-0.53%)
Feb 22, 2010
1128
1141
1125
1131
0
-4.02(-0.35%)
Feb 19, 2010
1124
1139
1127
1135
0
+2.48(+0.22%)
Feb 18, 2010
1118
1140
1118
1133
0
+3.19(+0.28%)
Feb 17, 2010
1116
1131
1118
1129
0
+7.79(+0.69%)
Feb 16, 2010
1110
1125
1107
1122
0
+6.95(+0.62%)
Feb 12, 2010
1115
1115
1115
0
+1.06(+0.10%)
Feb 11, 2010
1096
1118
1094
1114
0
+9.86(+0.89%)
Feb 10, 2010
1098
1113
1096
1104
0
-4.51(-0.41%)
Feb 09, 2010
1103
1120
1099
1108
0
+4.05(+0.37%)
Feb 08, 2010
1099
1118
1097
1104
0
-15.75(-1.41%)
Feb 05, 2010
1112
1127
1090
1120
0
-13.31(-1.17%)
Feb 04, 2010
1144
1159
1132
1133
0
-23.11(-2.00%)
Feb 03, 2010
1154
1171
1151
1156
0
-8.20(-0.70%)
Feb 02, 2010
1164
1191
1147
1165
0
-13.79(-1.17%)
Feb 01, 2010
1164
1186
1167
1178
0
+9.13(+0.78%)
Jan 29, 2010
1170
1184
1163
1169
0
-3.26(-0.28%)
Jan 28, 2010
1185
1189
1169
1173
0
-12.22(-1.03%)
Jan 27, 2010
1168
1188
1164
1185
0
+12.26(+1.05%)
Jan 26, 2010
1169
1186
1164
1173
0
-5.75(-0.49%)
Jan 25, 2010
1178
1193
1172
1178
0
-3.74(-0.32%)
Jan 22, 2010
1187
1202
1177
1182
0
-12.08(-1.01%)
Jan 21, 2010
1207
1218
1191
1194
0
-14.18(-1.17%)
Jan 20, 2010
1208
1220
1197
1208
0
-16.02(-1.31%)
Jan 19, 2010
1200
1231
1195
1224
0
+10.39(+0.86%)
Jan 15, 2010
1214
1214
1214
0
+22.54(+1.89%)
Jan 14, 2010
1180
1198
1177
1191
0
+1.19(+0.10%)
Jan 13, 2010
1178
1194
1175
1190
0
+14.27(+1.21%)
Jan 12, 2010
1168
1185
1167
1176
0
-4.60(-0.39%)
Jan 11, 2010
1173
1189
1172
1181
0
-0.86(-0.07%)
Jan 08, 2010
1172
1186
1172
1181
0
-3.09(-0.26%)
Jan 07, 2010
1177
1194
1174
1184
0
-2.92(-0.25%)
Jan 06, 2010
1188
1194
1178
1187
0
-0.56(-0.05%)
Jan 05, 2010
1189
1195
1175
1188
0
-2.94(-0.25%)
Jan 04, 2010
1186
1201
1173
1191
0
+11.86(+1.01%)
Dec 31, 2009
1179
1179
1179
0
-7.51(-0.63%)
Dec 30, 2009
1177
1193
1179
1187
0
+0.49(+0.04%)
Dec 29, 2009
1178
1192
1179
1186
0
+3.47(+0.29%)
Dec 28, 2009
1175
1189
1177
1183
0
-0.01(-0.00%)
Dec 24, 2009
1170
1185
1173
1183
0
+6.65(+0.57%)
Dec 23, 2009
1168
1181
1167
1176
0
+6.50(+0.56%)
Dec 22, 2009
1163
1176
1156
1169
0
+1.86(+0.16%)
Dec 21, 2009
1163
1176
1159
1168
0
+3.65(+0.31%)
Dec 18, 2009
1160
1168
1148
1164
0
+4.59(+0.40%)
Dec 17, 2009
1160
1172
1149
1159
0
-9.13(-0.78%)
Dec 16, 2009
1161
1186
1161
1168
0
-2.06(-0.18%)
Dec 15, 2009
1184
1204
1166
1171
0
-45.40(-3.73%)
Dec 14, 2009
1212
1218
1208
1216
0
+6.81(+0.56%)
Dec 11, 2009
1208
1217
1197
1209
0
+2.64(+0.22%)
Dec 10, 2009
1194
1211
1189
1206
0
+19.12(+1.61%)
Dec 09, 2009
1184
1193
1172
1187
0
+3.84(+0.32%)
Dec 08, 2009
1188
1198
1172
1184
0
-9.77(-0.82%)
Dec 07, 2009
1186
1204
1182
1193
0
+6.39(+0.54%)
Dec 04, 2009
1178
1193
1170
1187
0
+17.90(+1.53%)
Dec 03, 2009
1177
1188
1167
1169
0
-13.29(-1.12%)
Dec 02, 2009
1167
1192
1170
1182
0
+5.42(+0.46%)
Dec 01, 2009
1165
1183
1169
1177
0
+9.60(+0.82%)
Nov 30, 2009
1160
1174
1152
1167
0
+3.32(+0.29%)
Nov 27, 2009
1152
1178
1153
1164
0
-19.05(-1.61%)
Nov 25, 2009
1183
1183
1183
0
+5.59(+0.47%)
Nov 24, 2009
1175
1186
1168
1177
0
-5.41(-0.46%)
Nov 23, 2009
1174
1195
1177
1183
0
+10.27(+0.88%)
Nov 20, 2009
1176
1182
1164
1173
0
-10.44(-0.88%)
Nov 19, 2009
1193
1200
1173
1183
0
-17.74(-1.48%)
Nov 18, 2009
1208
1211
1193
1201
0
-8.17(-0.68%)
Nov 17, 2009
1203
1212
1200
1209
0
-2.44(-0.20%)
Nov 16, 2009
1190
1216
1192
1211
0
+20.15(+1.69%)
Nov 13, 2009
1179
1196
1176
1191
0
+8.16(+0.69%)
Nov 12, 2009
1191
1201
1180
1183
0
-8.99(-0.75%)
Nov 11, 2009
1194
1201
1183
1192
0
+2.45(+0.21%)
Nov 10, 2009
1184
1201
1182
1190
0
-3.00(-0.25%)
Nov 09, 2009
1168
1196
1166
1193
0
+28.96(+2.49%)
Nov 06, 2009
1160
1168
1151
1164
0
-0.54(-0.05%)
Nov 05, 2009
1142
1167
1139
1164
0
+23.22(+2.04%)
Nov 04, 2009
1145
1156
1135
1141
0
-1.78(-0.16%)
Nov 03, 2009
1126
1148
1122
1143
0
+10.50(+0.93%)
Nov 02, 2009
1122
1142
1116
1132
0
+8.72(+0.78%)
Oct 30, 2009
1139
1152
1119
1123
0
-15.59(-1.37%)
Oct 29, 2009
1137
1150
1123
1139
0
+5.29(+0.47%)
Oct 28, 2009
1154
1167
1130
1134
0
-26.50(-2.28%)
Oct 27, 2009
1166
1180
1156
1160
0
-6.54(-0.56%)
Oct 26, 2009
1159
1183
1151
1167
0
+2.10(+0.18%)
Oct 23, 2009
1161
1168
1159
1165
0
-6.29(-0.54%)
Oct 22, 2009
1152
1175
1146
1171
0
+15.63(+1.35%)
Oct 21, 2009
1156
1175
1150
1155
0
-5.57(-0.48%)
Oct 20, 2009
1153
1164
1153
1161
0
+1.23(+0.11%)
Oct 19, 2009
1149
1169
1146
1160
0
+6.37(+0.55%)
Oct 16, 2009
1152
1164
1143
1153
0
-7.29(-0.63%)
Oct 15, 2009
1143
1166
1141
1161
0
+7.03(+0.61%)
Oct 14, 2009
1146
1159
1139
1154
0
+12.80(+1.12%)
Oct 13, 2009
1138
1149
1132
1141
0
-4.29(-0.37%)
Oct 12, 2009
1150
1153
1136
1145
0
-0.69(-0.06%)
Oct 09, 2009
1140
1148
1132
1146
0
+6.77(+0.59%)
Oct 08, 2009
1133
1150
1131
1139
0
+7.18(+0.63%)
Oct 07, 2009
1128
1138
1120
1132
0
-1.42(-0.13%)
Oct 06, 2009
1127
1143
1121
1133
0
+8.74(+0.78%)
Oct 05, 2009
1104
1127
1103
1125
0
+17.92(+1.62%)
Oct 02, 2009
1116
1128
1101
1107
0
-19.70(-1.75%)
Oct 01, 2009
1146
1148
1122
1126
0
-20.80(-1.81%)
Sep 30, 2009
1148
1159
1129
1147
0
-2.16(-0.19%)
Sep 29, 2009
1138
1158
1141
1149
0
+0.58(+0.05%)
Sep 28, 2009
1131
1156
1131
1149
0
+11.09(+0.97%)
Sep 25, 2009
1143
1157
1125
1138
0
-15.41(-1.34%)
Sep 24, 2009
1161
1171
1145
1153
0
-11.31(-0.97%)
Sep 23, 2009
1161
1179
1152
1164
0
+7.12(+0.62%)
Sep 22, 2009
1134
1168
1134
1157
0
+31.16(+2.77%)
Sep 21, 2009
1110
1131
1111
1126
0
+1.62(+0.14%)
Sep 18, 2009
1127
1136
1120
1124
0
-3.92(-0.35%)
Sep 17, 2009
1119
1139
1124
1128
0
+6.94(+0.62%)
Sep 16, 2009
1117
1134
1115
1121
0
-1.51(-0.13%)
Sep 15, 2009
1109
1127
1111
1123
0
+5.95(+0.53%)
Sep 14, 2009
1098
1120
1098
1117
0
+9.29(+0.84%)
Sep 11, 2009
1097
1113
1095
1108
0
+5.30(+0.48%)
Sep 10, 2009
1095
1109
1093
1102
0
+0.32(+0.03%)
Sep 09, 2009
1086
1109
1077
1102
0
+14.27(+1.31%)
Sep 08, 2009
1082
1093
1068
1088
0
+7.59(+0.70%)
Sep 04, 2009
1080
1080
1080
0
+8.37(+0.78%)
Sep 03, 2009
1058
1075
1044
1072
0
+11.69(+1.10%)
Sep 02, 2009
1062
1070
1052
1060
0
-5.94(-0.56%)
Sep 01, 2009
1066
1085
1060
1066
0
-9.83(-0.91%)
Aug 31, 2009
1073
1084
1067
1076
0
-6.08(-0.56%)
Aug 28, 2009
1078
1094
1073
1082
0
-2.79(-0.26%)
Aug 27, 2009
1085
1093
1069
1085
0
-5.39(-0.49%)
Aug 26, 2009
1081
1098
1081
1090
0
-1.67(-0.15%)
Aug 25, 2009
1089
1101
1082
1092
0
+4.36(+0.40%)
Aug 24, 2009
1082
1097
1079
1087
0
+4.74(+0.44%)
Aug 21, 2009
1062
1087
1065
1083
0
+19.53(+1.84%)
Aug 20, 2009
1059
1070
1055
1063
0
-1.97(-0.18%)
Aug 19, 2009
1046
1068
1047
1065
0
+8.47(+0.80%)
Aug 18, 2009
1050
1064
1049
1057
0
+2.20(+0.21%)
Aug 17, 2009
1058
1063
1048
1054
0
-12.87(-1.21%)
Aug 14, 2009
1071
1082
1060
1067
0
-9.85(-0.91%)
Aug 13, 2009
1073
1083
1065
1077
0
+5.79(+0.54%)
Aug 12, 2009
1051
1081
1053
1071
0
+13.86(+1.31%)
Aug 11, 2009
1052
1069
1053
1058
0
-7.96(-0.75%)
Aug 10, 2009
1053
1070
1053
1066
0
+2.31(+0.22%)
Aug 07, 2009
1055
1074
1048
1063
0
+15.30(+1.46%)
Aug 06, 2009
1058
1073
1043
1048
0
-17.56(-1.65%)
Aug 05, 2009
1061
1079
1055
1065
0
-1.28(-0.12%)
Aug 04, 2009
1049
1076
1052
1067
0
+7.48(+0.71%)
Aug 03, 2009
1061
1073
1042
1059
0
+3.69(+0.35%)
Jul 31, 2009
1054
1082
1040
1056
0
-50.50(-4.57%)
Jul 30, 2009
1108
1127
1100
1106
0
-1.61(-0.15%)
Jul 29, 2009
1099
1114
1094
1108
0
+13.39(+1.22%)
Jul 28, 2009
1076
1101
1083
1094
0
+4.96(+0.46%)
Jul 27, 2009
1088
1094
1080
1089
0
+9.36(+0.87%)
Jul 24, 2009
1077
1086
1068
1080
0
-5.53(-0.51%)
Jul 23, 2009
1074
1098
1056
1086
0
+6.09(+0.56%)
Jul 22, 2009
1065
1086
1069
1079
0
+2.57(+0.24%)
Jul 21, 2009
1074
1090
1067
1077
0
+62.02(+6.11%)
Jun 26, 2009
1016
1030
995.10
1015
0
-6.51(-0.64%)
Jun 25, 2009
1013
1023
1009
1021
0
+16.84(+1.68%)
Jun 24, 2009
1006
1017
993.71
1005
0
-1.25(-0.12%)
Jun 23, 2009
1000
1015
994.64
1006
0
-3.88(-0.38%)
Jun 22, 2009
1020
1028
1008
1010
0
-17.09(-1.66%)
Jun 19, 2009
1039
1043
1019
1027
0
-4.15(-0.40%)
Jun 18, 2009
1021
1038
1014
1031
0
+6.22(+0.61%)
Jun 17, 2009
1027
1037
1015
1025
0
-1.75(-0.17%)
Jun 16, 2009
1054
1059
1023
1026
0
-17.73(-1.70%)
Jun 15, 2009
1056
1061
1033
1044
0
-20.54(-1.93%)
Jun 12, 2009
1067
1073
1051
1065
0
-7.23(-0.67%)
Jun 11, 2009
1077
1089
1065
1072
0
-5.22(-0.48%)
Jun 10, 2009
1089
1091
1063
1077
0
-3.74(-0.35%)
Jun 09, 2009
1066
1090
1058
1081
0
+4.88(+0.45%)
Jun 08, 2009
1071
1084
1063
1076
0
-8.62(-0.79%)
Jun 05, 2009
1085
1097
1074
1085
0
+6.73(+0.62%)
Jun 04, 2009
1073
1085
1061
1078
0
+5.11(+0.48%)
Jun 03, 2009
1071
1082
1058
1073
0
-5.61(-0.52%)
Jun 02, 2009
1079
1086
1066
1078
0
-3.82(-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.