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
Appliances Sector
(CIX:
MSECTOR310
)
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 (%)
Jun 26, 2009
1030
1045
1020
1031
0
-3.60(-0.35%)
Jun 25, 2009
1019
1036
1010
1035
0
+17.46(+1.72%)
Jun 24, 2009
1011
1041
998.57
1018
0
+15.11(+1.51%)
Jun 23, 2009
997.15
1017
982.86
1002
0
+4.55(+0.46%)
Jun 22, 2009
1019
1025
994.06
997.87
0
-31.25(-3.04%)
Jun 19, 2009
1050
1055
1020
1029
0
-3.83(-0.37%)
Jun 18, 2009
1046
1050
1018
1033
0
-10.53(-1.01%)
Jun 17, 2009
1040
1067
1018
1043
0
+2.95(+0.28%)
Jun 16, 2009
1062
1078
1034
1041
0
-20.88(-1.97%)
Jun 15, 2009
1066
1075
1041
1061
0
-21.92(-2.02%)
Jun 12, 2009
1062
1086
1050
1083
0
+9.65(+0.90%)
Jun 11, 2009
1086
1098
1067
1074
0
-11.29(-1.04%)
Jun 10, 2009
1097
1108
1061
1085
0
+2.44(+0.23%)
Jun 09, 2009
1075
1090
1061
1083
0
+8.43(+0.78%)
Jun 08, 2009
1066
1085
1058
1074
0
-11.26(-1.04%)
Jun 05, 2009
1093
1106
1071
1085
0
+4.92(+0.46%)
Jun 04, 2009
1072
1086
1053
1080
0
+18.15(+1.71%)
Jun 03, 2009
1057
1076
1045
1062
0
-8.21(-0.77%)
Jun 02, 2009
1056
1086
1037
1070
0
+11.71(+1.11%)
Jun 01, 2009
1025
1076
1016
1059
0
+36.49(+3.57%)
May 29, 2009
999.02
1024
985.14
1022
0
+30.54(+3.08%)
May 28, 2009
1008
1016
960.94
991.76
0
-1.92(-0.19%)
May 27, 2009
1020
1041
989.32
993.68
0
-36.75(-3.57%)
May 26, 2009
976.67
1038
973.61
1030
0
+42.75(+4.33%)
May 25, 2009
996.53
1010
972.71
987.68
0
+0.00(+0.00%)
May 22, 2009
996.53
1010
972.71
987.68
0
-4.86(-0.49%)
May 21, 2009
1004
1019
976.78
992.55
0
-22.62(-2.23%)
May 20, 2009
1033
1063
1008
1015
0
-10.58(-1.03%)
May 19, 2009
1022
1045
1009
1026
0
-6.35(-0.62%)
May 18, 2009
1003
1039
997.35
1032
0
+39.62(+3.99%)
May 15, 2009
987.07
1025
972.64
992.48
0
+1.73(+0.18%)
May 14, 2009
971.63
1012
952.84
990.75
0
+21.27(+2.19%)
May 13, 2009
999.27
1009
958.18
969.47
0
-43.96(-4.34%)
May 12, 2009
1054
1064
993.36
1013
0
-30.08(-2.88%)
May 11, 2009
1071
1085
1031
1044
0
-44.42(-4.08%)
May 08, 2009
1051
1110
1031
1088
0
+38.31(+3.65%)
May 07, 2009
1099
1109
1031
1050
0
-38.20(-3.51%)
May 06, 2009
1103
1109
1056
1088
0
+7.13(+0.66%)
May 05, 2009
1095
1111
1056
1081
0
-20.20(-1.83%)
May 04, 2009
1078
1106
1072
1101
0
+55.89(+5.35%)
May 01, 2009
1034
1060
1018
1045
0
+7.94(+0.77%)
Apr 30, 2009
1057
1079
1020
1037
0
-5.05(-0.48%)
Apr 29, 2009
1006
1063
985.17
1042
0
+46.51(+4.67%)
Apr 28, 2009
998.24
1020
978.68
995.60
0
-26.05(-2.55%)
Apr 27, 2009
1022
1083
1002
1022
0
+17.56(+1.75%)
Apr 24, 2009
955.17
1019
940.79
1004
0
+59.19(+6.26%)
Apr 23, 2009
959.13
977.89
909.45
944.90
0
+0.31(+0.03%)
Apr 22, 2009
877.02
975.04
874.84
944.59
0
+41.97(+4.65%)
Apr 21, 2009
867.82
908.54
854.01
902.62
0
+32.38(+3.72%)
Apr 20, 2009
901.59
920.64
858.71
870.24
0
-60.63(-6.51%)
Apr 17, 2009
917.60
945.85
896.43
930.88
0
+22.93(+2.53%)
Apr 16, 2009
886.78
920.97
870.69
907.95
0
+29.38(+3.34%)
Apr 15, 2009
855.81
891.19
848.01
878.57
0
+16.90(+1.96%)
Apr 14, 2009
884.37
901.12
852.19
861.67
0
-34.32(-3.83%)
Apr 13, 2009
906.17
930.96
873.93
895.99
0
-66.38(-6.90%)
Apr 10, 2009
909.19
970.11
902.47
962.37
0
+0.00(+0.00%)
Apr 09, 2009
909.19
970.11
902.47
962.37
0
+74.92(+8.44%)
Apr 08, 2009
894.66
909.51
868.59
887.45
0
+3.20(+0.36%)
Apr 07, 2009
906.89
915.98
874.50
884.25
0
-41.85(-4.52%)
Apr 06, 2009
938.93
944.74
900.91
926.11
0
-18.41(-1.95%)
Apr 03, 2009
922.72
950.93
910.71
944.52
0
+22.18(+2.40%)
Apr 02, 2009
877.95
948.21
876.40
922.34
0
+62.42(+7.26%)
Apr 01, 2009
820.28
867.58
804.04
859.91
0
+22.04(+2.63%)
Mar 31, 2009
847.25
861.77
820.71
837.88
0
+1.27(+0.15%)
Mar 30, 2009
869.63
879.97
816.44
836.60
0
-61.55(-6.85%)
Mar 27, 2009
923.30
950.59
891.15
898.15
0
-39.31(-4.19%)
Mar 26, 2009
900.64
943.13
887.19
937.46
0
+48.92(+5.51%)
Mar 25, 2009
860.97
918.04
841.91
888.54
0
+28.99(+3.37%)
Mar 24, 2009
864.85
890.33
844.96
859.55
0
-20.63(-2.34%)
Mar 23, 2009
851.60
882.59
845.51
880.18
0
+74.36(+9.23%)
Mar 20, 2009
850.29
852.12
792.00
805.82
0
-35.74(-4.25%)
Mar 19, 2009
848.60
866.71
827.62
841.55
0
-6.77(-0.80%)
Mar 18, 2009
799.41
860.04
781.36
848.33
0
+44.03(+5.47%)
Mar 17, 2009
785.59
807.16
766.43
804.30
0
+16.77(+2.13%)
Mar 16, 2009
813.09
822.41
781.28
787.53
0
-8.91(-1.12%)
Mar 13, 2009
815.67
830.42
780.29
796.44
0
-13.34(-1.65%)
Mar 12, 2009
765.66
814.67
752.59
809.78
0
+36.48(+4.72%)
Mar 11, 2009
760.03
796.57
744.44
773.29
0
+16.91(+2.24%)
Mar 10, 2009
704.20
762.01
697.31
756.38
0
+80.85(+11.97%)
Mar 09, 2009
674.63
709.21
660.48
675.53
0
-9.11(-1.33%)
Mar 06, 2009
692.18
709.20
664.63
684.65
0
-1.03(-0.15%)
Mar 05, 2009
719.84
729.86
677.59
685.68
0
-50.50(-6.86%)
Mar 04, 2009
703.61
751.98
697.50
736.18
0
+43.33(+6.25%)
Mar 03, 2009
711.93
732.84
678.31
692.85
0
-8.64(-1.23%)
Mar 02, 2009
728.37
749.25
688.76
701.49
0
-42.98(-5.77%)
Feb 27, 2009
736.74
772.33
723.87
744.47
0
-16.76(-2.20%)
Feb 26, 2009
781.72
800.14
753.75
761.24
0
-8.71(-1.13%)
Feb 25, 2009
776.59
797.53
745.59
769.95
0
+2.45(+0.32%)
Feb 24, 2009
732.90
774.33
719.05
767.50
0
+40.58(+5.58%)
Feb 23, 2009
767.77
778.38
719.34
726.92
0
-34.47(-4.53%)
Feb 20, 2009
748.61
774.92
728.23
761.39
0
-6.22(-0.81%)
Feb 19, 2009
803.32
818.52
760.02
767.62
0
-34.01(-4.24%)
Feb 18, 2009
823.04
834.57
784.04
801.63
0
-12.33(-1.51%)
Feb 17, 2009
832.76
840.74
797.52
813.96
0
-46.97(-5.46%)
Feb 16, 2009
873.74
892.49
841.00
860.93
0
+0.00(+0.00%)
Feb 13, 2009
873.74
892.49
841.00
860.93
0
-15.22(-1.74%)
Feb 12, 2009
863.11
881.63
839.28
876.15
0
-4.08(-0.46%)
Feb 11, 2009
890.77
905.59
857.19
880.23
0
-1.89(-0.21%)
Feb 10, 2009
923.43
952.34
868.81
882.12
0
-55.78(-5.95%)
Feb 09, 2009
909.03
953.56
883.31
937.90
0
+6.09(+0.65%)
Feb 06, 2009
906.73
948.16
898.59
931.81
0
+24.31(+2.68%)
Feb 05, 2009
864.26
924.57
851.98
907.50
0
+35.50(+4.07%)
Feb 04, 2009
880.88
909.55
857.31
872.01
0
-8.15(-0.93%)
Feb 03, 2009
860.80
891.63
841.24
880.16
0
+24.37(+2.85%)
Feb 02, 2009
838.00
865.46
822.29
855.79
0
+8.29(+0.98%)
Jan 30, 2009
884.01
888.06
837.69
847.50
0
-30.76(-3.50%)
Jan 29, 2009
932.70
936.08
871.30
878.26
0
-74.43(-7.81%)
Jan 28, 2009
935.56
966.75
926.21
952.69
0
+39.88(+4.37%)
Jan 27, 2009
905.77
928.51
883.15
912.81
0
+13.24(+1.47%)
Jan 26, 2009
893.13
929.84
879.69
899.57
0
+6.69(+0.75%)
Jan 23, 2009
859.84
911.81
846.76
892.88
0
+11.22(+1.27%)
Jan 22, 2009
886.09
909.19
848.25
881.66
0
-16.14(-1.80%)
Jan 21, 2009
888.66
927.45
848.54
897.80
0
+41.94(+4.90%)
Jan 20, 2009
917.43
920.87
849.72
855.87
0
-69.85(-7.55%)
Jan 19, 2009
918.20
938.66
886.91
925.72
0
+0.00(+0.00%)
Jan 16, 2009
918.20
938.66
886.91
925.72
0
+19.98(+2.21%)
Jan 15, 2009
903.52
926.76
866.22
905.74
0
-3.79(-0.42%)
Jan 14, 2009
945.11
947.01
892.92
909.53
0
-47.38(-4.95%)
Jan 13, 2009
952.37
981.99
937.59
956.90
0
+1.27(+0.13%)
Jan 12, 2009
999.22
1003
937.30
955.63
0
-47.20(-4.71%)
Jan 09, 2009
1033
1039
976.41
1003
0
-33.40(-3.22%)
Jan 08, 2009
999.31
1047
978.11
1036
0
+25.53(+2.53%)
Jan 07, 2009
1062
1067
998.65
1011
0
-73.94(-6.82%)
Jan 06, 2009
1049
1102
1040
1085
0
+41.42(+3.97%)
Jan 05, 2009
1012
1060
997.17
1043
0
+24.78(+2.43%)
Jan 02, 2009
974.59
1025
962.11
1018
0
+46.86(+4.82%)
Jan 01, 2009
947.15
980.67
938.90
971.58
0
+0.00(+0.00%)
Dec 31, 2008
947.15
980.67
938.90
971.58
0
+27.18(+2.88%)
Dec 30, 2008
914.32
946.65
899.46
944.40
0
+38.17(+4.21%)
Dec 29, 2008
924.20
937.33
889.16
906.23
0
-17.71(-1.92%)
Dec 26, 2008
906.39
929.25
898.96
923.94
0
+16.04(+1.77%)
Dec 25, 2008
901.71
916.11
884.78
907.90
0
+0.03(+0.00%)
Dec 24, 2008
901.39
915.78
885.53
907.87
0
+9.38(+1.04%)
Dec 23, 2008
925.91
940.10
884.45
898.49
0
-20.97(-2.28%)
Dec 22, 2008
965.82
974.48
894.38
919.46
0
-46.98(-4.86%)
Dec 19, 2008
942.37
985.13
919.80
966.44
0
+30.33(+3.24%)
Dec 18, 2008
957.20
975.48
916.55
936.11
0
-6.51(-0.69%)
Dec 17, 2008
904.47
970.06
887.34
942.63
0
+34.99(+3.85%)
Dec 16, 2008
860.16
919.47
842.56
907.64
0
+49.92(+5.82%)
Dec 15, 2008
893.37
903.12
838.53
857.72
0
-35.58(-3.98%)
Dec 12, 2008
850.06
903.79
836.87
893.30
0
+20.04(+2.29%)
Dec 11, 2008
920.53
938.52
857.85
873.27
0
-55.03(-5.93%)
Dec 10, 2008
915.27
948.35
895.53
928.30
0
+21.79(+2.40%)
Dec 09, 2008
927.58
959.00
889.32
906.51
0
-33.22(-3.53%)
Dec 08, 2008
915.12
964.07
895.25
939.73
0
+41.68(+4.64%)
Dec 05, 2008
842.28
904.50
807.09
898.05
0
+48.75(+5.74%)
Dec 04, 2008
836.76
899.94
817.12
849.30
0
+2.17(+0.26%)
Dec 03, 2008
814.72
862.35
799.90
847.13
0
+2.89(+0.34%)
Dec 02, 2008
804.94
851.99
784.41
844.24
0
+50.17(+6.32%)
Dec 01, 2008
854.86
872.33
791.14
794.07
0
-95.70(-10.76%)
Nov 28, 2008
868.15
906.92
859.03
889.78
0
+24.24(+2.80%)
Nov 27, 2008
800.56
873.35
781.93
865.53
0
+0.00(+0.00%)
Nov 26, 2008
800.56
873.35
781.93
865.53
0
+48.68(+5.96%)
Nov 25, 2008
795.22
825.42
766.23
816.85
0
+37.05(+4.75%)
Nov 24, 2008
723.06
799.60
714.89
779.80
0
+59.09(+8.20%)
Nov 21, 2008
694.61
723.21
662.06
720.72
0
+42.72(+6.30%)
Nov 20, 2008
720.35
749.64
671.89
678.00
0
-53.07(-7.26%)
Nov 19, 2008
813.94
828.80
728.99
731.08
0
-85.07(-10.42%)
Nov 18, 2008
800.22
835.40
781.04
816.15
0
+15.11(+1.89%)
Nov 17, 2008
812.77
841.71
788.99
801.04
0
-25.14(-3.04%)
Nov 14, 2008
871.79
889.83
821.55
826.18
0
-60.31(-6.80%)
Nov 13, 2008
809.61
888.86
775.25
886.49
0
+77.79(+9.62%)
Nov 12, 2008
864.02
871.31
797.72
808.70
0
-72.27(-8.20%)
Nov 11, 2008
894.93
911.25
854.45
880.98
0
-26.53(-2.92%)
Nov 10, 2008
949.38
972.75
889.84
907.50
0
-29.91(-3.19%)
Nov 07, 2008
915.21
946.56
898.29
937.41
0
+29.42(+3.24%)
Nov 06, 2008
966.81
973.31
894.74
907.99
0
-65.58(-6.74%)
Nov 05, 2008
1024
1034
967.22
973.57
0
-61.67(-5.96%)
Nov 04, 2008
1013
1066
994.17
1035
0
+38.01(+3.81%)
Nov 03, 2008
984.20
1019
968.66
997.23
0
+10.82(+1.10%)
Oct 31, 2008
946.13
1004
923.29
986.40
0
+37.36(+3.94%)
Oct 30, 2008
949.11
973.47
898.96
949.04
0
+22.61(+2.44%)
Oct 29, 2008
970.24
1002
892.91
926.43
0
-52.38(-5.35%)
Oct 28, 2008
967.73
1021
842.07
978.81
0
+13.78(+1.43%)
Oct 27, 2008
976.71
1018
942.32
965.02
0
-20.95(-2.12%)
Oct 24, 2008
959.54
1039
931.15
985.97
0
-48.33(-4.67%)
Oct 23, 2008
1081
1102
984.41
1034
0
-38.69(-3.61%)
Oct 22, 2008
1134
1160
1024
1073
0
-96.10(-8.22%)
Oct 21, 2008
1210
1241
1153
1169
0
-57.56(-4.69%)
Oct 20, 2008
1203
1236
1175
1227
0
+31.39(+2.63%)
Oct 17, 2008
1169
1261
1141
1195
0
-5.32(-0.44%)
Oct 16, 2008
1165
1215
1096
1201
0
+46.24(+4.01%)
Oct 15, 2008
1257
1267
1145
1154
0
-125.11(-9.78%)
Oct 14, 2008
1400
1401
1227
1279
0
-68.93(-5.11%)
Oct 13, 2008
1256
1349
1225
1348
0
+135.04(+11.13%)
Oct 10, 2008
1101
1273
1064
1213
0
+40.85(+3.48%)
Oct 09, 2008
1239
1297
1158
1172
0
-42.99(-3.54%)
Oct 08, 2008
1160
1270
1133
1215
0
+19.66(+1.64%)
Oct 07, 2008
1340
1371
1190
1196
0
-135.70(-10.19%)
Oct 06, 2008
1322
1364
1239
1332
0
-34.52(-2.53%)
Oct 03, 2008
1448
1493
1363
1366
0
-61.11(-4.28%)
Oct 02, 2008
1528
1548
1414
1427
0
-126.95(-8.17%)
Oct 01, 2008
1530
1599
1502
1554
0
-1.23(-0.08%)
Sep 30, 2008
1567
1607
1471
1555
0
+23.48(+1.53%)
Sep 29, 2008
1614
1630
1418
1532
0
-112.91(-6.86%)
Sep 26, 2008
1634
1676
1594
1645
0
-15.61(-0.94%)
Sep 25, 2008
1678
1694
1637
1660
0
-2.94(-0.18%)
Sep 24, 2008
1712
1736
1643
1663
0
-44.36(-2.60%)
Sep 23, 2008
1751
1792
1684
1708
0
-43.52(-2.49%)
Sep 22, 2008
1806
1841
1724
1751
0
-90.43(-4.91%)
Sep 19, 2008
1785
1902
1740
1842
0
+119.44(+6.94%)
Sep 18, 2008
1732
1761
1616
1722
0
+16.38(+0.96%)
Sep 17, 2008
1789
1826
1692
1706
0
-111.19(-6.12%)
Sep 16, 2008
1757
1850
1705
1817
0
+23.62(+1.32%)
Sep 15, 2008
1788
1843
1767
1793
0
-51.30(-2.78%)
Sep 12, 2008
1823
1858
1791
1845
0
+10.19(+0.56%)
Sep 11, 2008
1765
1846
1736
1834
0
+44.86(+2.51%)
Sep 10, 2008
1751
1817
1734
1790
0
+50.39(+2.90%)
Sep 09, 2008
1845
1860
1722
1739
0
-108.51(-5.87%)
Sep 08, 2008
1808
1883
1776
1848
0
+77.84(+4.40%)
Sep 05, 2008
1728
1780
1700
1770
0
+26.80(+1.54%)
Sep 04, 2008
1808
1819
1730
1743
0
-82.78(-4.53%)
Sep 03, 2008
1856
1893
1799
1826
0
-35.01(-1.88%)
Sep 02, 2008
1872
1929
1835
1861
0
+10.57(+0.57%)
Sep 01, 2008
1850
1873
1831
1850
0
+0.00(+0.00%)
Aug 29, 2008
1850
1873
1831
1850
0
-7.29(-0.39%)
Aug 28, 2008
1834
1863
1804
1858
0
+31.89(+1.75%)
Aug 27, 2008
1803
1834
1786
1826
0
+27.84(+1.55%)
Aug 26, 2008
1801
1813
1770
1798
0
-2.92(-0.16%)
Aug 25, 2008
1828
1842
1789
1801
0
-40.57(-2.20%)
Aug 22, 2008
1834
1856
1812
1841
0
+23.30(+1.28%)
Aug 21, 2008
1806
1831
1778
1818
0
-2.94(-0.16%)
Aug 20, 2008
1831
1842
1799
1821
0
-0.15(-0.01%)
Aug 19, 2008
1850
1859
1805
1821
0
-37.78(-2.03%)
Aug 18, 2008
1892
1908
1841
1859
0
-38.67(-2.04%)
Aug 15, 2008
1876
1925
1855
1898
0
+26.90(+1.44%)
Aug 14, 2008
1839
1898
1824
1871
0
+13.08(+0.70%)
Aug 13, 2008
1812
1883
1786
1858
0
+36.64(+2.01%)
Aug 12, 2008
1869
1893
1808
1821
0
-53.25(-2.84%)
Aug 11, 2008
1815
1910
1803
1874
0
+59.12(+3.26%)
Aug 08, 2008
1760
1828
1756
1815
0
+49.05(+2.78%)
Aug 07, 2008
1777
1799
1743
1766
0
-31.89(-1.77%)
Aug 06, 2008
1787
1820
1747
1798
0
+6.40(+0.36%)
Aug 05, 2008
1773
1824
1728
1792
0
+44.09(+2.52%)
Aug 04, 2008
1796
1800
1725
1747
0
-48.14(-2.68%)
Aug 01, 2008
1809
1833
1766
1796
0
-24.80(-1.36%)
Jul 31, 2008
1852
1886
1804
1820
0
-51.53(-2.75%)
Jul 30, 2008
1843
1905
1813
1872
0
+75.45(+4.20%)
Jul 29, 2008
1767
1807
1740
1796
0
+50.55(+2.90%)
Jul 28, 2008
1754
1781
1735
1746
0
-10.73(-0.61%)
Jul 25, 2008
1749
1783
1706
1757
0
+16.07(+0.92%)
Jul 24, 2008
1831
1837
1728
1741
0
-85.85(-4.70%)
Jul 23, 2008
1763
1844
1738
1826
0
+114.28(+6.67%)
Jul 22, 2008
1679
1727
1661
1712
0
+11.48(+0.68%)
Jul 21, 2008
1700
1731
1670
1701
0
-4.81(-0.28%)
Jul 18, 2008
1696
1731
1672
1706
0
+7.37(+0.43%)
Jul 17, 2008
1636
1714
1619
1698
0
+58.39(+3.56%)
Jul 16, 2008
1585
1652
1548
1640
0
+54.34(+3.43%)
Jul 15, 2008
1581
1617
1531
1585
0
-13.29(-0.83%)
Jul 14, 2008
1621
1642
1578
1599
0
-13.57(-0.84%)
Jul 11, 2008
1594
1630
1555
1612
0
+0.77(+0.05%)
Jul 10, 2008
1610
1635
1571
1611
0
+3.05(+0.19%)
Jul 09, 2008
1617
1647
1594
1608
0
-7.66(-0.47%)
Jul 08, 2008
1571
1625
1547
1616
0
+43.69(+2.78%)
Jul 07, 2008
1593
1615
1554
1572
0
-9.65(-0.61%)
Jul 04, 2008
1597
1622
1528
1582
0
+0.00(+0.00%)
Jul 03, 2008
1597
1622
1528
1582
0
-7.05(-0.44%)
Jul 02, 2008
1655
1666
1583
1589
0
-61.74(-3.74%)
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.