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
Auto Parts Wholesale Sector
(CIX:
MSECTOR750
)
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
1037
1046
1028
1033
0
-3.51(-0.34%)
Jun 25, 2009
1024
1041
1014
1037
0
+26.14(+2.59%)
Jun 24, 2009
998.60
1024
997.73
1011
0
+18.00(+1.81%)
Jun 23, 2009
1011
1021
990.43
992.61
0
-20.63(-2.04%)
Jun 22, 2009
1027
1035
1012
1013
0
-19.73(-1.91%)
Jun 19, 2009
1043
1049
1024
1033
0
-2.25(-0.22%)
Jun 18, 2009
1032
1071
1024
1035
0
+1.26(+0.12%)
Jun 17, 2009
1026
1047
1019
1034
0
+7.44(+0.72%)
Jun 16, 2009
1036
1042
1019
1027
0
-6.05(-0.59%)
Jun 15, 2009
1033
1038
1018
1033
0
-10.57(-1.01%)
Jun 12, 2009
1045
1055
1030
1043
0
-4.29(-0.41%)
Jun 11, 2009
1053
1069
1044
1047
0
-4.01(-0.38%)
Jun 10, 2009
1059
1064
1036
1051
0
-1.70(-0.16%)
Jun 09, 2009
1053
1062
1045
1053
0
+2.88(+0.27%)
Jun 08, 2009
1047
1061
1038
1050
0
-11.20(-1.06%)
Jun 05, 2009
1079
1086
1051
1061
0
-10.84(-1.01%)
Jun 04, 2009
1082
1085
1055
1072
0
-10.41(-0.96%)
Jun 03, 2009
1083
1092
1072
1083
0
-12.75(-1.16%)
Jun 02, 2009
1091
1105
1076
1095
0
+22.11(+2.06%)
Jun 01, 2009
1041
1080
1040
1073
0
+47.40(+4.62%)
May 29, 2009
1018
1033
1007
1026
0
+9.95(+0.98%)
May 28, 2009
1022
1028
992.67
1016
0
-0.47(-0.05%)
May 27, 2009
1026
1046
1013
1016
0
-15.44(-1.50%)
May 26, 2009
987.20
1035
984.33
1032
0
+31.01(+3.10%)
May 25, 2009
989.49
1013
976.11
1001
0
+0.00(+0.00%)
May 22, 2009
989.49
1013
976.11
1001
0
+13.54(+1.37%)
May 21, 2009
1003
1006
971.42
987.36
0
-21.54(-2.14%)
May 20, 2009
1027
1047
1005
1009
0
-17.07(-1.66%)
May 19, 2009
1022
1035
1013
1026
0
-4.45(-0.43%)
May 18, 2009
1003
1033
1001
1030
0
+34.90(+3.51%)
May 15, 2009
998.25
1011
984.75
995.52
0
-6.86(-0.68%)
May 14, 2009
995.41
1026
993.02
1002
0
+8.72(+0.88%)
May 13, 2009
1013
1016
986.91
993.66
0
-29.98(-2.93%)
May 12, 2009
1054
1055
1010
1024
0
-17.87(-1.72%)
May 11, 2009
1039
1055
1028
1042
0
-11.85(-1.12%)
May 08, 2009
1060
1071
1036
1053
0
+10.36(+0.99%)
May 07, 2009
1069
1078
1040
1043
0
-23.62(-2.21%)
May 06, 2009
1076
1083
1049
1067
0
-4.36(-0.41%)
May 05, 2009
1070
1080
1060
1071
0
+1.88(+0.18%)
May 04, 2009
1069
1074
1062
1069
0
+2.56(+0.24%)
May 01, 2009
1069
1082
1043
1067
0
-2.81(-0.26%)
Apr 30, 2009
1075
1101
1056
1069
0
+6.14(+0.58%)
Apr 29, 2009
1057
1079
1045
1063
0
+18.01(+1.72%)
Apr 28, 2009
1055
1076
1044
1045
0
-19.30(-1.81%)
Apr 27, 2009
1068
1088
1049
1064
0
-14.81(-1.37%)
Apr 24, 2009
1066
1089
1058
1079
0
+17.78(+1.67%)
Apr 23, 2009
1066
1077
1046
1062
0
-6.61(-0.62%)
Apr 22, 2009
1065
1087
1057
1068
0
-7.63(-0.71%)
Apr 21, 2009
1056
1087
1050
1076
0
+18.28(+1.73%)
Apr 20, 2009
1054
1066
1045
1057
0
-11.48(-1.07%)
Apr 17, 2009
1076
1082
1050
1069
0
-3.44(-0.32%)
Apr 16, 2009
1012
1081
1006
1072
0
+75.56(+7.58%)
Apr 15, 2009
971.27
998.05
963.41
996.85
0
+22.21(+2.28%)
Apr 14, 2009
977.65
985.77
963.60
974.64
0
-11.26(-1.14%)
Apr 13, 2009
1003
1008
969.85
985.91
0
-27.33(-2.70%)
Apr 10, 2009
1013
1020
983.56
1013
0
+0.00(+0.00%)
Apr 09, 2009
1013
1020
983.56
1013
0
+40.44(+4.16%)
Apr 08, 2009
963.55
986.46
956.05
972.80
0
+7.72(+0.80%)
Apr 07, 2009
980.40
986.52
956.37
965.09
0
-26.94(-2.72%)
Apr 06, 2009
993.28
1002
972.93
992.03
0
-12.14(-1.21%)
Apr 03, 2009
992.05
1007
988.89
1004
0
+11.93(+1.20%)
Apr 02, 2009
956.38
1015
949.85
992.24
0
+50.69(+5.38%)
Apr 01, 2009
915.12
943.42
907.11
941.54
0
+12.56(+1.35%)
Mar 31, 2009
937.68
944.79
913.05
928.98
0
+2.69(+0.29%)
Mar 30, 2009
941.71
943.67
910.72
926.29
0
-29.67(-3.10%)
Mar 27, 2009
963.74
976.55
949.33
955.96
0
-18.89(-1.94%)
Mar 26, 2009
947.40
979.58
945.25
974.85
0
+36.92(+3.94%)
Mar 25, 2009
950.25
975.48
918.73
937.94
0
-12.55(-1.32%)
Mar 24, 2009
929.88
967.65
927.78
950.49
0
+8.32(+0.88%)
Mar 23, 2009
913.19
942.20
908.12
942.17
0
+56.44(+6.37%)
Mar 20, 2009
905.78
918.15
881.75
885.73
0
-19.17(-2.12%)
Mar 19, 2009
917.21
928.58
895.06
904.90
0
-8.13(-0.89%)
Mar 18, 2009
890.13
924.40
878.96
913.03
0
+20.09(+2.25%)
Mar 17, 2009
866.36
892.94
858.10
892.94
0
+22.27(+2.56%)
Mar 16, 2009
866.81
888.75
854.36
870.67
0
+13.04(+1.52%)
Mar 13, 2009
847.81
862.62
834.05
857.63
0
+15.87(+1.89%)
Mar 12, 2009
832.79
847.06
819.89
841.76
0
+7.95(+0.95%)
Mar 11, 2009
834.40
848.80
823.13
833.81
0
+3.34(+0.40%)
Mar 10, 2009
794.23
832.69
783.30
830.48
0
+42.26(+5.36%)
Mar 09, 2009
787.33
803.00
780.15
788.21
0
-7.05(-0.89%)
Mar 06, 2009
825.05
836.87
779.27
795.26
0
-21.94(-2.68%)
Mar 05, 2009
843.25
851.34
810.88
817.20
0
-34.98(-4.11%)
Mar 04, 2009
856.25
870.03
831.63
852.19
0
+0.05(+0.01%)
Mar 03, 2009
856.17
871.97
845.88
852.13
0
+6.39(+0.76%)
Mar 02, 2009
866.14
872.79
839.93
845.74
0
-30.48(-3.48%)
Feb 27, 2009
845.95
896.95
834.57
876.22
0
+27.59(+3.25%)
Feb 26, 2009
865.40
878.90
831.96
848.64
0
-12.11(-1.41%)
Feb 25, 2009
843.85
875.47
841.24
860.75
0
+16.89(+2.00%)
Feb 24, 2009
816.68
859.97
808.33
843.85
0
+12.41(+1.49%)
Feb 23, 2009
868.69
877.60
827.42
831.45
0
-32.50(-3.76%)
Feb 20, 2009
868.97
875.55
849.98
863.95
0
-14.03(-1.60%)
Feb 19, 2009
899.26
901.66
870.48
877.98
0
-11.70(-1.32%)
Feb 18, 2009
907.56
921.88
880.67
889.68
0
-37.29(-4.02%)
Feb 17, 2009
939.31
945.34
898.73
926.97
0
-34.73(-3.61%)
Feb 16, 2009
968.81
983.01
951.68
961.70
0
+0.00(+0.00%)
Feb 13, 2009
968.81
983.01
951.68
961.70
0
-9.61(-0.99%)
Feb 12, 2009
958.09
972.27
936.98
971.31
0
+10.85(+1.13%)
Feb 11, 2009
990.72
993.98
956.43
960.46
0
-28.06(-2.84%)
Feb 10, 2009
989.46
1021
978.28
988.52
0
-15.18(-1.51%)
Feb 09, 2009
985.86
1010
982.99
1004
0
+15.85(+1.60%)
Feb 06, 2009
978.22
999.87
972.61
987.85
0
+10.68(+1.09%)
Feb 05, 2009
954.99
986.44
946.47
977.18
0
+22.26(+2.33%)
Feb 04, 2009
953.15
988.13
945.34
954.92
0
+4.26(+0.45%)
Feb 03, 2009
938.21
954.92
923.93
950.66
0
+20.56(+2.21%)
Feb 02, 2009
912.01
949.35
902.96
930.10
0
+5.19(+0.56%)
Jan 30, 2009
945.47
954.78
918.60
924.92
0
-11.30(-1.21%)
Jan 29, 2009
946.18
958.15
924.32
936.21
0
-11.95(-1.26%)
Jan 28, 2009
938.29
959.10
931.67
948.16
0
+36.52(+4.01%)
Jan 27, 2009
905.07
930.46
898.77
911.64
0
+4.18(+0.46%)
Jan 26, 2009
916.44
936.00
899.48
907.46
0
-18.25(-1.97%)
Jan 23, 2009
942.14
951.02
899.66
925.71
0
-37.45(-3.89%)
Jan 22, 2009
964.02
978.12
944.37
963.16
0
-20.99(-2.13%)
Jan 21, 2009
1007
1017
960.08
984.15
0
-14.81(-1.48%)
Jan 20, 2009
1037
1050
993.77
998.96
0
-40.77(-3.92%)
Jan 19, 2009
1037
1056
1013
1040
0
+0.00(+0.00%)
Jan 16, 2009
1037
1056
1013
1040
0
+19.68(+1.93%)
Jan 15, 2009
1006
1032
983.24
1020
0
+12.08(+1.20%)
Jan 14, 2009
999.19
1023
988.80
1008
0
-10.36(-1.02%)
Jan 13, 2009
1018
1028
1001
1018
0
+0.95(+0.09%)
Jan 12, 2009
1034
1043
1007
1017
0
-28.11(-2.69%)
Jan 09, 2009
1061
1075
1008
1045
0
-19.41(-1.82%)
Jan 08, 2009
1046
1065
1040
1065
0
+17.40(+1.66%)
Jan 07, 2009
1069
1080
1042
1048
0
-39.95(-3.67%)
Jan 06, 2009
1092
1113
1066
1087
0
+0.86(+0.08%)
Jan 05, 2009
1108
1113
1068
1087
0
-12.80(-1.16%)
Jan 02, 2009
1047
1104
1045
1099
0
+47.10(+4.48%)
Jan 01, 2009
1029
1066
1023
1052
0
+0.00(+0.00%)
Dec 31, 2008
1029
1066
1023
1052
0
+14.54(+1.40%)
Dec 30, 2008
1008
1042
1000
1038
0
+38.10(+3.81%)
Dec 29, 2008
1015
1026
991.25
999.65
0
-13.37(-1.32%)
Dec 26, 2008
1015
1025
998.04
1013
0
-1.07(-0.11%)
Dec 25, 2008
1024
1031
1008
1014
0
+0.00(+0.00%)
Dec 24, 2008
1024
1031
1008
1014
0
-4.25(-0.42%)
Dec 23, 2008
1022
1034
1008
1018
0
+1.73(+0.17%)
Dec 22, 2008
1025
1044
994.66
1017
0
-6.77(-0.66%)
Dec 19, 2008
1025
1052
1002
1023
0
+9.57(+0.94%)
Dec 18, 2008
1039
1047
1004
1014
0
-16.77(-1.63%)
Dec 17, 2008
1003
1042
992.56
1031
0
+15.92(+1.57%)
Dec 16, 2008
1005
1018
989.48
1015
0
+20.42(+2.05%)
Dec 15, 2008
1021
1034
982.36
994.24
0
-45.56(-4.38%)
Dec 12, 2008
984.64
1046
980.50
1040
0
+15.96(+1.56%)
Dec 11, 2008
1051
1057
1015
1024
0
-37.16(-3.50%)
Dec 10, 2008
1057
1070
1045
1061
0
+10.15(+0.97%)
Dec 09, 2008
1072
1085
1046
1051
0
-17.40(-1.63%)
Dec 08, 2008
1042
1082
1037
1068
0
+44.93(+4.39%)
Dec 05, 2008
966.83
1026
958.07
1023
0
+42.76(+4.36%)
Dec 04, 2008
979.07
1013
964.79
980.56
0
-8.04(-0.81%)
Dec 03, 2008
969.67
1017
956.55
988.60
0
+4.29(+0.44%)
Dec 02, 2008
1007
1018
961.78
984.31
0
-10.12(-1.02%)
Dec 01, 2008
1025
1043
993.63
994.42
0
-63.90(-6.04%)
Nov 28, 2008
1069
1076
1055
1058
0
-12.17(-1.14%)
Nov 27, 2008
1036
1083
1013
1070
0
+0.00(+0.00%)
Nov 26, 2008
1036
1083
1013
1070
0
+11.39(+1.08%)
Nov 25, 2008
1075
1078
1028
1059
0
+8.20(+0.78%)
Nov 24, 2008
999.75
1072
986.64
1051
0
+60.88(+6.15%)
Nov 21, 2008
978.50
991.82
936.20
990.02
0
+30.10(+3.14%)
Nov 20, 2008
968.44
1029
952.19
959.93
0
-10.21(-1.05%)
Nov 19, 2008
995.87
1015
969.42
970.13
0
-23.30(-2.35%)
Nov 18, 2008
973.28
1016
960.55
993.44
0
+19.45(+2.00%)
Nov 17, 2008
967.10
1007
965.71
973.99
0
-2.13(-0.22%)
Nov 14, 2008
1023
1027
973.39
976.12
0
-58.05(-5.61%)
Nov 13, 2008
978.60
1036
944.62
1034
0
+58.41(+5.99%)
Nov 12, 2008
966.38
1003
950.57
975.76
0
-9.67(-0.98%)
Nov 11, 2008
1009
1018
968.42
985.43
0
-36.26(-3.55%)
Nov 10, 2008
1054
1061
1009
1022
0
-15.64(-1.51%)
Nov 07, 2008
1025
1049
1014
1037
0
+18.94(+1.86%)
Nov 06, 2008
1060
1077
1012
1018
0
-49.64(-4.65%)
Nov 05, 2008
1088
1100
1061
1068
0
-38.66(-3.49%)
Nov 04, 2008
1107
1117
1073
1107
0
+13.23(+1.21%)
Nov 03, 2008
1090
1119
1074
1093
0
+10.69(+0.99%)
Oct 31, 2008
1041
1099
1027
1083
0
+38.85(+3.72%)
Oct 30, 2008
1050
1064
1006
1044
0
-5.84(-0.56%)
Oct 29, 2008
1014
1100
998.67
1050
0
+34.96(+3.45%)
Oct 28, 2008
945.96
1018
911.70
1015
0
+98.02(+10.69%)
Oct 27, 2008
949.09
983.43
905.17
916.78
0
-44.11(-4.59%)
Oct 24, 2008
959.44
983.15
928.13
960.89
0
-38.58(-3.86%)
Oct 23, 2008
1037
1050
960.85
999.47
0
-34.35(-3.32%)
Oct 22, 2008
1022
1044
983.88
1034
0
-6.38(-0.61%)
Oct 21, 2008
1060
1086
1035
1040
0
-26.37(-2.47%)
Oct 20, 2008
1040
1069
1029
1067
0
+41.35(+4.03%)
Oct 17, 2008
1011
1062
969.78
1025
0
+20.11(+2.00%)
Oct 16, 2008
948.84
1009
902.57
1005
0
+59.30(+6.27%)
Oct 15, 2008
1011
1012
942.68
945.81
0
-68.33(-6.74%)
Oct 14, 2008
1073
1101
996.20
1014
0
-27.72(-2.66%)
Oct 13, 2008
1042
1062
1006
1042
0
+51.65(+5.22%)
Oct 10, 2008
947.08
1026
910.53
990.21
0
+21.73(+2.24%)
Oct 09, 2008
1046
1076
965.57
968.48
0
-67.54(-6.52%)
Oct 08, 2008
1003
1064
984.15
1036
0
+27.90(+2.77%)
Oct 07, 2008
1049
1070
1007
1008
0
-44.26(-4.21%)
Oct 06, 2008
1066
1072
1023
1052
0
-31.00(-2.86%)
Oct 03, 2008
1125
1137
1082
1083
0
-23.09(-2.09%)
Oct 02, 2008
1180
1182
1105
1106
0
-73.16(-6.20%)
Oct 01, 2008
1199
1202
1159
1180
0
-28.78(-2.38%)
Sep 30, 2008
1240
1247
1186
1208
0
-14.12(-1.15%)
Sep 29, 2008
1240
1249
1201
1223
0
-35.14(-2.79%)
Sep 26, 2008
1235
1261
1226
1258
0
+5.96(+0.48%)
Sep 25, 2008
1236
1269
1224
1252
0
+23.94(+1.95%)
Sep 24, 2008
1231
1244
1221
1228
0
-8.00(-0.65%)
Sep 23, 2008
1232
1268
1218
1236
0
+4.84(+0.39%)
Sep 22, 2008
1250
1262
1223
1231
0
-35.20(-2.78%)
Sep 19, 2008
1242
1322
1241
1266
0
+15.46(+1.24%)
Sep 18, 2008
1258
1262
1203
1251
0
+8.23(+0.66%)
Sep 17, 2008
1258
1260
1227
1242
0
-32.14(-2.52%)
Sep 16, 2008
1237
1276
1234
1275
0
+17.27(+1.37%)
Sep 15, 2008
1251
1280
1232
1257
0
-15.14(-1.19%)
Sep 12, 2008
1262
1277
1255
1272
0
-3.10(-0.24%)
Sep 11, 2008
1233
1281
1228
1276
0
+22.40(+1.79%)
Sep 10, 2008
1245
1263
1239
1253
0
+17.52(+1.42%)
Sep 09, 2008
1271
1283
1232
1236
0
-32.77(-2.58%)
Sep 08, 2008
1268
1283
1255
1268
0
+19.65(+1.57%)
Sep 05, 2008
1246
1260
1231
1249
0
-1.98(-0.16%)
Sep 04, 2008
1270
1277
1249
1251
0
-25.38(-1.99%)
Sep 03, 2008
1288
1307
1265
1276
0
-17.65(-1.36%)
Sep 02, 2008
1309
1337
1288
1294
0
+2.69(+0.21%)
Sep 01, 2008
1277
1308
1276
1291
0
+0.00(+0.00%)
Aug 29, 2008
1277
1308
1276
1291
0
+0.92(+0.07%)
Aug 28, 2008
1313
1323
1270
1290
0
-13.76(-1.06%)
Aug 27, 2008
1297
1318
1289
1304
0
+12.20(+0.94%)
Aug 26, 2008
1294
1305
1284
1292
0
-5.40(-0.42%)
Aug 25, 2008
1300
1314
1285
1297
0
-18.03(-1.37%)
Aug 22, 2008
1304
1318
1298
1315
0
+12.86(+0.99%)
Aug 21, 2008
1285
1310
1276
1302
0
+0.53(+0.04%)
Aug 20, 2008
1310
1324
1289
1302
0
-9.43(-0.72%)
Aug 19, 2008
1329
1334
1308
1311
0
-21.15(-1.59%)
Aug 18, 2008
1352
1359
1326
1332
0
-2.48(-0.19%)
Aug 15, 2008
1355
1368
1326
1335
0
-17.15(-1.27%)
Aug 14, 2008
1321
1363
1321
1352
0
+15.13(+1.13%)
Aug 13, 2008
1351
1354
1318
1337
0
-14.49(-1.07%)
Aug 12, 2008
1346
1367
1336
1351
0
-0.05(-0.00%)
Aug 11, 2008
1334
1373
1324
1351
0
+12.68(+0.95%)
Aug 08, 2008
1292
1346
1280
1339
0
+52.22(+4.06%)
Aug 07, 2008
1312
1315
1284
1286
0
-35.40(-2.68%)
Aug 06, 2008
1296
1325
1291
1322
0
+21.56(+1.66%)
Aug 05, 2008
1275
1301
1265
1300
0
+37.77(+2.99%)
Aug 04, 2008
1264
1281
1252
1263
0
-5.56(-0.44%)
Aug 01, 2008
1283
1288
1250
1268
0
-11.41(-0.89%)
Jul 31, 2008
1251
1312
1242
1280
0
+46.61(+3.78%)
Jul 30, 2008
1225
1245
1215
1233
0
+9.27(+0.76%)
Jul 29, 2008
1223
1227
1196
1224
0
+19.69(+1.64%)
Jul 28, 2008
1216
1221
1194
1204
0
-14.19(-1.16%)
Jul 25, 2008
1206
1234
1202
1218
0
+9.16(+0.76%)
Jul 24, 2008
1229
1241
1202
1209
0
-23.08(-1.87%)
Jul 23, 2008
1235
1246
1219
1232
0
+3.02(+0.25%)
Jul 22, 2008
1215
1231
1212
1229
0
+8.41(+0.69%)
Jul 21, 2008
1222
1230
1210
1221
0
+1.02(+0.08%)
Jul 18, 2008
1209
1243
1196
1220
0
-3.44(-0.28%)
Jul 17, 2008
1254
1261
1182
1223
0
+7.62(+0.63%)
Jul 16, 2008
1167
1216
1154
1215
0
+47.62(+4.08%)
Jul 15, 2008
1151
1182
1122
1168
0
+2.69(+0.23%)
Jul 14, 2008
1175
1181
1157
1165
0
-0.80(-0.07%)
Jul 11, 2008
1177
1184
1144
1166
0
-23.56(-1.98%)
Jul 10, 2008
1211
1218
1181
1189
0
-19.28(-1.60%)
Jul 09, 2008
1234
1245
1206
1209
0
-29.18(-2.36%)
Jul 08, 2008
1214
1244
1209
1238
0
+16.83(+1.38%)
Jul 07, 2008
1229
1248
1206
1221
0
-1.96(-0.16%)
Jul 04, 2008
1224
1242
1210
1223
0
+0.00(+0.00%)
Jul 03, 2008
1224
1242
1210
1223
0
+4.10(+0.34%)
Jul 02, 2008
1231
1242
1214
1219
0
-11.90(-0.97%)
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.