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
Insurance Brokers Sector
(CIX:
MSECTOR434
)
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 (%)
Jul 30, 2010
1207
1432
1398
1425
0
+9.18(+0.65%)
Jul 29, 2010
1207
1432
1399
1416
0
+1.22(+0.09%)
Jul 28, 2010
1203
1434
1408
1415
0
-11.77(-0.82%)
Jul 27, 2010
1209
1444
1412
1427
0
+1.94(+0.14%)
Jul 26, 2010
1192
1429
1398
1425
0
+12.82(+0.91%)
Jul 23, 2010
1185
1415
1395
1412
0
+7.80(+0.56%)
Jul 22, 2010
1175
1412
1382
1404
0
+28.11(+2.04%)
Jul 21, 2010
1188
1407
1371
1376
0
-18.91(-1.36%)
Jul 20, 2010
1167
1396
1362
1395
0
+19.31(+1.40%)
Jul 19, 2010
1164
1384
1363
1376
0
+0.72(+0.05%)
Jul 16, 2010
1162
1403
1372
1375
0
-25.06(-1.79%)
Jul 15, 2010
1188
1408
1386
1400
0
-4.07(-0.29%)
Jul 14, 2010
1190
1412
1396
1404
0
-7.66(-0.54%)
Jul 13, 2010
1177
1417
1387
1412
0
+30.79(+2.23%)
Jul 12, 2010
1178
1397
1370
1381
0
-17.24(-1.23%)
Jul 09, 2010
1185
1404
1380
1398
0
+8.57(+0.62%)
Jul 08, 2010
1181
1402
1375
1390
0
-0.85(-0.06%)
Jul 07, 2010
1151
1393
1357
1390
0
+25.29(+1.85%)
Jul 06, 2010
1150
1389
1352
1365
0
+7.19(+0.53%)
Jul 02, 2010
1142
1371
1347
1358
0
+1.12(+0.08%)
Jul 01, 2010
1147
1373
1342
1357
0
-10.14(-0.74%)
Jun 30, 2010
1163
1389
1363
1367
0
-15.20(-1.10%)
Jun 29, 2010
1169
1400
1374
1382
0
-24.17(-1.72%)
Jun 25, 2010
1191
1413
1384
1406
0
+10.04(+0.72%)
Jun 24, 2010
1186
1411
1391
1396
0
-9.03(-0.64%)
Jun 23, 2010
1191
1423
1396
1405
0
-0.45(-0.03%)
Jun 22, 2010
1202
1426
1402
1406
0
-10.37(-0.73%)
Jun 21, 2010
1213
1438
1410
1416
0
-0.55(-0.04%)
Jun 18, 2010
1203
1431
1406
1417
0
-3.33(-0.23%)
Jun 17, 2010
1207
1427
1409
1420
0
-1.05(-0.07%)
Jun 16, 2010
1196
1427
1404
1421
0
+0.44(+0.03%)
Jun 15, 2010
1194
1424
1397
1421
0
+14.11(+1.00%)
Jun 14, 2010
1206
1440
1398
1407
0
+25.24(+1.83%)
Jun 11, 2010
1356
1387
1351
1381
0
+16.02(+1.17%)
Jun 10, 2010
1134
1367
1340
1365
0
+31.46(+2.36%)
Jun 09, 2010
1125
1353
1326
1334
0
+0.85(+0.06%)
Jun 08, 2010
1329
1341
1305
1333
0
+9.33(+0.70%)
Jun 07, 2010
1142
1365
1320
1324
0
-17.85(-1.33%)
Jun 04, 2010
1131
1378
1336
1341
0
-42.14(-3.05%)
Jun 03, 2010
1158
1389
1362
1384
0
+14.49(+1.06%)
Jun 02, 2010
1139
1372
1344
1369
0
+19.48(+1.44%)
Jun 01, 2010
1147
1375
1346
1350
0
-21.31(-1.55%)
May 28, 2010
1309
1383
1360
1371
0
-3.96(-0.29%)
May 27, 2010
1137
1377
1344
1375
0
+38.48(+2.88%)
May 26, 2010
1126
1353
1327
1336
0
+1.66(+0.12%)
May 25, 2010
1107
1343
1307
1335
0
-6.63(-0.49%)
May 24, 2010
1136
1362
1333
1341
0
-10.75(-0.80%)
May 21, 2010
1324
1358
1314
1352
0
+15.21(+1.14%)
May 20, 2010
1135
1368
1335
1337
0
-48.29(-3.49%)
May 19, 2010
1176
1404
1366
1385
0
-10.23(-0.73%)
May 18, 2010
1210
1434
1391
1395
0
-20.48(-1.45%)
May 17, 2010
1200
1428
1395
1416
0
+3.36(+0.24%)
May 14, 2010
1200
1428
1401
1413
0
-16.31(-1.14%)
May 13, 2010
1221
1445
1424
1429
0
-12.48(-0.87%)
May 12, 2010
1213
1446
1419
1441
0
+16.62(+1.17%)
May 11, 2010
1426
1441
1416
1425
0
+7.73(+0.55%)
May 10, 2010
1190
1421
1398
1417
0
+46.41(+3.39%)
May 07, 2010
1172
1403
1354
1371
0
-26.32(-1.88%)
May 06, 2010
1198
1447
1211
1397
0
-60.83(-4.17%)
May 05, 2010
1450
1466
1432
1458
0
-4.57(-0.31%)
May 04, 2010
1257
1485
1455
1462
0
-26.04(-1.75%)
May 03, 2010
1259
1491
1466
1488
0
+19.41(+1.32%)
Apr 30, 2010
1282
1502
1463
1469
0
-24.77(-1.66%)
Apr 29, 2010
1469
1500
1464
1494
0
+31.79(+2.17%)
Apr 28, 2010
1253
1481
1451
1462
0
-0.49(-0.03%)
Apr 27, 2010
1269
1502
1458
1462
0
-29.29(-1.96%)
Apr 26, 2010
1273
1505
1480
1492
0
+2.28(+0.15%)
Apr 23, 2010
1272
1497
1476
1489
0
+2.75(+0.18%)
Apr 22, 2010
1258
1492
1465
1487
0
+5.14(+0.35%)
Apr 21, 2010
1268
1491
1471
1482
0
-4.78(-0.32%)
Apr 20, 2010
1259
1492
1464
1486
0
+17.13(+1.17%)
Apr 19, 2010
1243
1473
1448
1469
0
+4.42(+0.30%)
Apr 16, 2010
1271
1495
1460
1465
0
-25.33(-1.70%)
Apr 15, 2010
1265
1498
1474
1490
0
+8.84(+0.60%)
Apr 14, 2010
1251
1485
1462
1481
0
+17.40(+1.19%)
Apr 13, 2010
1239
1469
1449
1464
0
+4.35(+0.30%)
Apr 12, 2010
1235
1467
1442
1460
0
+5.75(+0.40%)
Apr 09, 2010
1229
1458
1439
1454
0
+7.92(+0.55%)
Apr 08, 2010
1224
1452
1435
1446
0
+1.83(+0.13%)
Apr 07, 2010
1447
1455
1437
1444
0
-10.40(-0.72%)
Apr 06, 2010
1227
1457
1441
1454
0
+3.99(+0.28%)
Apr 05, 2010
1231
1453
1442
1450
0
+4.93(+0.34%)
Apr 01, 2010
1446
1446
1446
0
+2.63(+0.18%)
Mar 31, 2010
1448
1455
1439
1443
0
-10.40(-0.72%)
Mar 30, 2010
1462
1465
1445
1453
0
-66.63(-4.38%)
Mar 29, 2010
1529
1532
1512
1520
0
-2.26(-0.15%)
Mar 26, 2010
1395
1530
1507
1522
0
+8.64(+0.57%)
Mar 25, 2010
1404
1544
1511
1514
0
-8.37(-0.55%)
Mar 24, 2010
1411
1546
1518
1522
0
-15.29(-0.99%)
Mar 23, 2010
1365
1541
1486
1537
0
+47.68(+3.20%)
Mar 22, 2010
1339
1493
1454
1490
0
+7.20(+0.49%)
Mar 19, 2010
1358
1498
1470
1482
0
-7.63(-0.51%)
Mar 18, 2010
1485
1494
1457
1490
0
+4.83(+0.33%)
Mar 17, 2010
1353
1497
1472
1485
0
+11.21(+0.76%)
Mar 16, 2010
1348
1487
1463
1474
0
-2.34(-0.16%)
Mar 15, 2010
1468
1496
1461
1476
0
+0.73(+0.05%)
Mar 12, 2010
1483
1486
1461
1476
0
+0.32(+0.02%)
Mar 11, 2010
1477
1485
1455
1475
0
-2.43(-0.16%)
Mar 10, 2010
1481
1485
1467
1478
0
+2.39(+0.16%)
Mar 09, 2010
1480
1491
1453
1475
0
-1.27(-0.09%)
Mar 08, 2010
1477
1490
1461
1477
0
+2.02(+0.14%)
Mar 05, 2010
1429
1479
1420
1474
0
+42.34(+2.96%)
Mar 04, 2010
1302
1446
1413
1432
0
+3.89(+0.27%)
Mar 03, 2010
1254
1439
1369
1428
0
+59.86(+4.37%)
Mar 02, 2010
1242
1376
1350
1368
0
+13.99(+1.03%)
Mar 01, 2010
1238
1383
1342
1354
0
-2.71(-0.20%)
Feb 26, 2010
1222
1364
1335
1357
0
+13.48(+1.00%)
Feb 25, 2010
1201
1346
1314
1344
0
+2.97(+0.22%)
Feb 24, 2010
1194
1349
1316
1341
0
+20.00(+1.51%)
Feb 23, 2010
1215
1352
1310
1321
0
-11.81(-0.89%)
Feb 22, 2010
1223
1354
1327
1332
0
-1.19(-0.09%)
Feb 19, 2010
1209
1345
1323
1334
0
-0.84(-0.06%)
Feb 18, 2010
1200
1359
1320
1335
0
-0.95(-0.07%)
Feb 17, 2010
1172
1344
1294
1335
0
+45.46(+3.52%)
Feb 16, 2010
1142
1301
1255
1290
0
+21.59(+1.70%)
Feb 15, 2010
31.63
1269
1268
1268
0
+0.02(+0.00%)
Feb 12, 2010
1150
1284
1255
1268
0
-14.38(-1.12%)
Feb 11, 2010
1101
1290
1218
1283
0
+65.25(+5.36%)
Feb 10, 2010
1086
1226
1201
1218
0
+6.28(+0.52%)
Feb 09, 2010
1064
1218
1186
1211
0
+26.40(+2.23%)
Feb 08, 2010
1066
1198
1174
1185
0
-11.00(-0.92%)
Feb 05, 2010
1074
1211
1177
1196
0
-6.62(-0.55%)
Feb 04, 2010
1114
1247
1200
1202
0
-43.16(-3.46%)
Feb 03, 2010
1124
1265
1235
1246
0
-4.43(-0.35%)
Feb 02, 2010
1091
1254
1214
1250
0
+30.09(+2.47%)
Feb 01, 2010
1099
1233
1203
1220
0
-7.68(-0.63%)
Jan 29, 2010
1235
1248
1216
1228
0
-2.89(-0.23%)
Jan 28, 2010
1232
1244
1218
1231
0
+3.97(+0.32%)
Jan 27, 2010
1228
1235
1195
1227
0
-1.93(-0.16%)
Jan 26, 2010
1114
1250
1225
1228
0
-16.24(-1.30%)
Jan 25, 2010
1118
1260
1235
1245
0
+7.80(+0.63%)
Jan 22, 2010
1116
1261
1230
1237
0
-3.71(-0.30%)
Jan 21, 2010
1273
1279
1224
1241
0
-34.87(-2.73%)
Jan 20, 2010
1170
1299
1264
1276
0
-24.35(-1.87%)
Jan 19, 2010
1150
1303
1275
1300
0
+18.47(+1.44%)
Jan 18, 2010
32.06
1282
1281
1281
0
+0.22(+0.02%)
Jan 15, 2010
1161
1294
1270
1281
0
-14.55(-1.12%)
Jan 14, 2010
1158
1316
1282
1296
0
+8.11(+0.63%)
Jan 13, 2010
1297
1300
1271
1288
0
-5.92(-0.46%)
Jan 12, 2010
1176
1310
1273
1294
0
-10.96(-0.84%)
Jan 11, 2010
1221
1354
1299
1304
0
-33.17(-2.48%)
Jan 08, 2010
1202
1347
1319
1338
0
+1.68(+0.13%)
Jan 07, 2010
1328
1340
1305
1336
0
+14.27(+1.08%)
Jan 06, 2010
1310
1331
1289
1322
0
+27.72(+2.14%)
Jan 05, 2010
1298
1315
1282
1294
0
+7.29(+0.57%)
Jan 04, 2010
1289
1299
1267
1287
0
+14.58(+1.15%)
Dec 31, 2009
1272
1272
1272
0
-3.54(-0.28%)
Dec 30, 2009
1289
1295
1260
1276
0
-17.83(-1.38%)
Dec 29, 2009
1297
1309
1283
1293
0
-0.26(-0.02%)
Dec 28, 2009
1301
1306
1279
1294
0
-5.05(-0.39%)
Dec 24, 2009
1303
1311
1291
1299
0
-0.94(-0.07%)
Dec 23, 2009
1286
1308
1271
1300
0
+14.19(+1.10%)
Dec 22, 2009
1286
1294
1265
1286
0
+3.35(+0.26%)
Dec 21, 2009
1294
1316
1270
1282
0
-10.06(-0.78%)
Dec 18, 2009
1308
1338
1268
1292
0
-2.93(-0.23%)
Dec 17, 2009
1300
1316
1286
1295
0
-9.83(-0.75%)
Dec 16, 2009
1297
1312
1290
1305
0
+9.26(+0.71%)
Dec 15, 2009
1284
1310
1279
1296
0
+4.18(+0.32%)
Dec 14, 2009
1291
1300
1267
1292
0
+20.11(+1.58%)
Dec 11, 2009
1276
1287
1255
1271
0
-2.25(-0.18%)
Dec 10, 2009
1284
1291
1263
1274
0
-2.72(-0.21%)
Dec 09, 2009
1285
1296
1261
1276
0
-9.88(-0.77%)
Dec 08, 2009
1296
1308
1274
1286
0
-19.82(-1.52%)
Dec 07, 2009
1296
1318
1291
1306
0
+1.68(+0.13%)
Dec 04, 2009
1316
1331
1288
1304
0
+10.87(+0.84%)
Dec 03, 2009
1321
1329
1289
1294
0
-18.29(-1.39%)
Dec 02, 2009
1323
1332
1302
1312
0
+0.19(+0.01%)
Dec 01, 2009
1305
1326
1292
1312
0
+198.59(+17.84%)
Nov 30, 2009
1104
1118
1089
1113
0
+9.25(+0.84%)
Nov 27, 2009
1104
1119
1096
1104
0
-23.71(-2.10%)
Nov 26, 2009
1133
1139
1121
1128
0
-1.53(-0.14%)
Nov 25, 2009
1133
1139
1123
1129
0
-2.11(-0.19%)
Nov 24, 2009
1127
1138
1118
1131
0
+2.04(+0.18%)
Nov 23, 2009
1129
1137
1120
1129
0
+8.89(+0.79%)
Nov 20, 2009
1116
1127
1110
1120
0
-1.36(-0.12%)
Nov 19, 2009
1129
1138
1112
1122
0
-28.41(-2.47%)
Nov 18, 2009
1159
1163
1140
1150
0
-10.96(-0.94%)
Nov 17, 2009
1165
1171
1152
1161
0
-8.00(-0.68%)
Nov 16, 2009
1167
1179
1157
1169
0
+12.10(+1.05%)
Nov 13, 2009
1156
1163
1146
1157
0
+1.12(+0.10%)
Nov 12, 2009
1171
1178
1151
1156
0
-15.81(-1.35%)
Nov 11, 2009
1169
1180
1160
1172
0
+10.08(+0.87%)
Nov 10, 2009
1157
1171
1150
1162
0
+0.92(+0.08%)
Nov 09, 2009
1144
1165
1138
1161
0
+21.47(+1.88%)
Nov 06, 2009
1134
1144
1124
1139
0
-2.27(-0.20%)
Nov 05, 2009
1124
1145
1118
1141
0
+23.32(+2.09%)
Nov 04, 2009
1142
1150
1112
1118
0
-10.89(-0.96%)
Nov 03, 2009
1119
1131
1107
1129
0
+2.53(+0.22%)
Nov 02, 2009
1130
1138
1107
1126
0
+1.30(+0.12%)
Oct 30, 2009
1155
1161
1113
1125
0
-33.18(-2.86%)
Oct 29, 2009
1137
1161
1130
1158
0
+28.87(+2.56%)
Oct 28, 2009
1155
1170
1125
1129
0
-31.39(-2.70%)
Oct 27, 2009
1165
1180
1150
1161
0
-8.95(-0.77%)
Oct 26, 2009
1176
1195
1163
1170
0
-4.96(-0.42%)
Oct 23, 2009
1179
1189
1169
1175
0
-14.74(-1.24%)
Oct 22, 2009
1167
1198
1163
1189
0
+22.03(+1.89%)
Oct 21, 2009
1178
1200
1161
1167
0
-8.90(-0.76%)
Oct 20, 2009
1178
1187
1171
1176
0
-14.94(-1.25%)
Oct 19, 2009
1187
1200
1176
1191
0
+7.43(+0.63%)
Oct 16, 2009
1190
1198
1170
1184
0
-14.18(-1.18%)
Oct 15, 2009
1191
1205
1185
1198
0
+0.45(+0.04%)
Oct 14, 2009
1192
1204
1181
1198
0
+17.10(+1.45%)
Oct 13, 2009
1187
1192
1170
1180
0
-7.56(-0.64%)
Oct 12, 2009
1190
1197
1180
1188
0
-0.14(-0.01%)
Oct 09, 2009
1182
1193
1172
1188
0
+8.72(+0.74%)
Oct 08, 2009
1174
1188
1164
1179
0
+13.55(+1.16%)
Oct 07, 2009
1161
1172
1149
1166
0
-0.07(-0.01%)
Oct 06, 2009
1153
1170
1145
1166
0
+16.13(+1.40%)
Oct 05, 2009
1152
1159
1137
1150
0
+3.67(+0.32%)
Oct 02, 2009
1154
1167
1138
1146
0
-16.45(-1.41%)
Oct 01, 2009
1168
1189
1158
1163
0
-9.88(-0.84%)
Sep 30, 2009
1182
1186
1160
1173
0
-3.94(-0.33%)
Sep 29, 2009
1172
1187
1165
1176
0
+4.15(+0.35%)
Sep 28, 2009
1141
1180
1138
1172
0
+31.87(+2.79%)
Sep 25, 2009
1148
1159
1133
1140
0
-12.18(-1.06%)
Sep 24, 2009
1158
1172
1141
1153
0
-5.89(-0.51%)
Sep 23, 2009
1152
1176
1145
1159
0
+6.39(+0.55%)
Sep 22, 2009
1158
1164
1142
1152
0
-2.75(-0.24%)
Sep 21, 2009
1149
1164
1142
1155
0
-0.58(-0.05%)
Sep 18, 2009
1159
1166
1148
1155
0
+0.73(+0.06%)
Sep 17, 2009
1164
1173
1144
1155
0
+5.46(+0.48%)
Sep 16, 2009
1142
1166
1135
1149
0
+7.83(+0.69%)
Sep 15, 2009
1149
1153
1130
1141
0
-7.87(-0.68%)
Sep 14, 2009
1129
1153
1120
1149
0
+16.04(+1.42%)
Sep 11, 2009
1135
1144
1123
1133
0
-0.77(-0.07%)
Sep 10, 2009
1122
1137
1109
1134
0
+9.29(+0.83%)
Sep 09, 2009
1118
1138
1108
1125
0
+3.82(+0.34%)
Sep 08, 2009
1108
1127
1101
1121
0
+3.33(+0.30%)
Sep 07, 2009
1113
1122
1102
1118
0
+0.73(+0.07%)
Sep 04, 2009
1113
1121
1102
1117
0
+4.70(+0.42%)
Sep 03, 2009
1107
1116
1091
1112
0
+10.24(+0.93%)
Sep 02, 2009
1107
1113
1089
1102
0
-3.09(-0.28%)
Sep 01, 2009
1116
1136
1101
1105
0
-20.46(-1.82%)
Aug 31, 2009
1119
1131
1109
1125
0
-2.73(-0.24%)
Aug 28, 2009
1133
1140
1120
1128
0
-2.35(-0.21%)
Aug 27, 2009
1129
1138
1114
1131
0
+0.73(+0.06%)
Aug 26, 2009
1137
1144
1122
1130
0
-8.89(-0.78%)
Aug 25, 2009
1144
1151
1131
1139
0
+0.75(+0.07%)
Aug 24, 2009
1144
1159
1128
1138
0
+0.62(+0.05%)
Aug 21, 2009
1131
1146
1121
1137
0
+13.74(+1.22%)
Aug 20, 2009
1112
1127
1107
1124
0
+7.93(+0.71%)
Aug 19, 2009
1095
1122
1087
1116
0
+9.02(+0.82%)
Aug 18, 2009
1113
1124
1098
1107
0
-2.42(-0.22%)
Aug 17, 2009
1107
1123
1092
1109
0
-20.02(-1.77%)
Aug 14, 2009
1138
1142
1112
1129
0
-8.65(-0.76%)
Aug 13, 2009
1124
1147
1108
1138
0
+16.24(+1.45%)
Aug 12, 2009
1105
1131
1101
1122
0
+14.85(+1.34%)
Aug 11, 2009
1110
1124
1101
1107
0
-6.29(-0.57%)
Aug 10, 2009
1111
1126
1098
1113
0
-0.50(-0.04%)
Aug 07, 2009
1110
1125
1095
1113
0
+20.33(+1.86%)
Aug 06, 2009
1106
1112
1078
1093
0
-5.27(-0.48%)
Aug 05, 2009
1087
1116
1074
1098
0
+30.98(+2.90%)
Aug 04, 2009
1052
1073
1044
1067
0
+15.64(+1.49%)
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.