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
Sporting Goods Sector
(CIX:
MSECTOR316
)
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 (%)
Aug 31, 2009
1437
1451
1397
1420
0
-26.63(-1.84%)
Aug 28, 2009
1404
1467
1387
1446
0
+43.73(+3.12%)
Aug 27, 2009
1385
1415
1351
1402
0
+16.13(+1.16%)
Aug 26, 2009
1366
1395
1352
1386
0
+15.79(+1.15%)
Aug 25, 2009
1337
1379
1326
1371
0
+36.24(+2.72%)
Aug 24, 2009
1345
1369
1319
1334
0
-6.19(-0.46%)
Aug 21, 2009
1311
1348
1292
1340
0
+48.13(+3.72%)
Aug 20, 2009
1302
1316
1277
1292
0
-6.69(-0.51%)
Aug 19, 2009
1284
1310
1256
1299
0
+8.28(+0.64%)
Aug 18, 2009
1271
1314
1258
1291
0
+30.15(+2.39%)
Aug 17, 2009
1286
1306
1250
1261
0
-53.76(-4.09%)
Aug 14, 2009
1343
1391
1300
1314
0
-75.46(-5.43%)
Aug 13, 2009
1376
1403
1344
1390
0
+23.01(+1.68%)
Aug 12, 2009
1356
1397
1347
1367
0
+14.93(+1.10%)
Aug 11, 2009
1367
1382
1329
1352
0
-18.75(-1.37%)
Aug 10, 2009
1384
1405
1348
1371
0
-9.22(-0.67%)
Aug 07, 2009
1372
1401
1355
1380
0
+22.37(+1.65%)
Aug 06, 2009
1363
1391
1350
1357
0
-1.31(-0.10%)
Aug 05, 2009
1329
1382
1329
1359
0
-4.41(-0.32%)
Aug 04, 2009
1362
1387
1329
1363
0
-6.78(-0.49%)
Aug 03, 2009
1361
1402
1334
1370
0
+27.02(+2.01%)
Jul 31, 2009
1318
1363
1299
1343
0
+26.96(+2.05%)
Jul 30, 2009
1329
1395
1266
1316
0
+21.48(+1.66%)
Jul 29, 2009
1282
1313
1267
1295
0
+13.07(+1.02%)
Jul 28, 2009
1257
1302
1248
1281
0
+19.00(+1.50%)
Jul 27, 2009
1270
1313
1238
1262
0
-40.97(-3.14%)
Jul 25, 2009
1257
1309
1250
1303
0
-2.18(-0.17%)
Jul 24, 2009
1253
1313
1247
1306
0
+22.49(+1.75%)
Jul 23, 2009
1169
1296
1164
1283
0
+181.51(+16.48%)
Jul 22, 2009
1095
1124
1084
1102
0
+1.50(+0.14%)
Jul 21, 2009
1104
1121
1065
1100
0
+82.84(+8.14%)
Jun 26, 2009
996.23
1034
982.96
1017
0
+20.33(+2.04%)
Jun 25, 2009
988.22
1006
977.33
996.94
0
+7.96(+0.80%)
Jun 24, 2009
1006
1042
980.04
988.99
0
-5.43(-0.55%)
Jun 23, 2009
1013
1045
977.25
994.42
0
-20.26(-2.00%)
Jun 22, 2009
1063
1075
997.62
1015
0
-54.38(-5.09%)
Jun 19, 2009
1065
1094
1043
1069
0
+15.20(+1.44%)
Jun 18, 2009
1068
1090
1043
1054
0
-14.32(-1.34%)
Jun 17, 2009
1070
1091
1043
1068
0
+2.92(+0.27%)
Jun 16, 2009
1103
1118
1059
1065
0
-36.69(-3.33%)
Jun 15, 2009
1109
1127
1073
1102
0
-19.80(-1.77%)
Jun 12, 2009
1148
1158
1108
1122
0
-0.54(-0.05%)
Jun 11, 2009
1109
1135
1096
1122
0
+11.13(+1.00%)
Jun 10, 2009
1136
1151
1083
1111
0
-8.08(-0.72%)
Jun 09, 2009
1132
1157
1105
1119
0
-57.37(-4.88%)
Jun 08, 2009
1176
1196
1159
1177
0
-14.70(-1.23%)
Jun 05, 2009
1210
1222
1174
1191
0
-9.17(-0.76%)
Jun 04, 2009
1194
1211
1167
1200
0
-0.51(-0.04%)
Jun 03, 2009
1212
1230
1172
1201
0
-19.72(-1.62%)
Jun 02, 2009
1193
1236
1175
1221
0
+27.50(+2.30%)
Jun 01, 2009
1163
1204
1145
1193
0
+39.32(+3.41%)
May 29, 2009
1120
1158
1101
1154
0
+42.51(+3.82%)
May 28, 2009
1137
1142
1089
1111
0
-18.27(-1.62%)
May 27, 2009
1149
1162
1118
1130
0
-20.04(-1.74%)
May 26, 2009
1107
1167
1097
1150
0
+33.68(+3.02%)
May 25, 2009
1163
1166
1102
1116
0
+0.00(+0.00%)
May 22, 2009
1163
1166
1102
1116
0
-39.41(-3.41%)
May 21, 2009
1163
1176
1117
1155
0
-14.58(-1.25%)
May 20, 2009
1171
1208
1148
1170
0
+5.88(+0.51%)
May 19, 2009
1156
1187
1139
1164
0
+8.02(+0.69%)
May 18, 2009
1121
1165
1114
1156
0
+48.13(+4.34%)
May 15, 2009
1100
1133
1088
1108
0
+16.85(+1.54%)
May 14, 2009
1092
1120
1079
1091
0
+9.31(+0.86%)
May 13, 2009
1142
1150
1072
1082
0
-75.17(-6.50%)
May 12, 2009
1173
1194
1133
1157
0
-13.32(-1.14%)
May 11, 2009
1179
1200
1147
1170
0
-20.62(-1.73%)
May 08, 2009
1186
1227
1157
1191
0
+21.41(+1.83%)
May 07, 2009
1228
1237
1157
1170
0
-40.31(-3.33%)
May 06, 2009
1243
1252
1197
1210
0
-15.99(-1.30%)
May 05, 2009
1240
1271
1212
1226
0
-8.72(-0.71%)
May 04, 2009
1224
1263
1200
1235
0
+25.45(+2.10%)
May 01, 2009
1198
1245
1177
1209
0
+30.35(+2.57%)
Apr 30, 2009
1190
1228
1167
1179
0
-0.21(-0.02%)
Apr 29, 2009
1127
1197
1117
1179
0
+69.21(+6.24%)
Apr 28, 2009
1106
1133
1092
1110
0
-6.95(-0.62%)
Apr 27, 2009
1114
1143
1091
1117
0
-10.34(-0.92%)
Apr 24, 2009
1102
1151
1084
1127
0
+29.95(+2.73%)
Apr 23, 2009
1077
1162
1034
1097
0
-12.35(-1.11%)
Apr 22, 2009
1084
1150
1053
1109
0
+10.02(+0.91%)
Apr 21, 2009
1074
1110
1061
1099
0
+23.94(+2.23%)
Apr 20, 2009
1135
1150
1059
1075
0
-74.42(-6.47%)
Apr 17, 2009
1050
1159
1041
1150
0
+63.47(+5.84%)
Apr 16, 2009
1068
1100
1053
1086
0
+26.38(+2.49%)
Apr 15, 2009
1042
1079
1034
1060
0
+13.09(+1.25%)
Apr 14, 2009
1069
1082
1038
1047
0
-30.54(-2.83%)
Apr 13, 2009
1074
1088
1049
1077
0
-9.50(-0.87%)
Apr 10, 2009
1054
1104
1046
1087
0
+0.00(+0.00%)
Apr 09, 2009
1054
1104
1046
1087
0
+50.62(+4.88%)
Apr 08, 2009
1029
1052
1012
1036
0
+11.15(+1.09%)
Apr 07, 2009
1058
1063
1017
1025
0
-43.00(-4.03%)
Apr 06, 2009
1086
1102
1054
1068
0
-21.72(-1.99%)
Apr 03, 2009
1081
1109
1062
1090
0
+0.81(+0.07%)
Apr 02, 2009
1024
1117
1018
1089
0
+79.78(+7.90%)
Apr 01, 2009
984.38
1021
967.02
1009
0
+6.66(+0.66%)
Mar 31, 2009
1016
1039
989.39
1003
0
-6.87(-0.68%)
Mar 30, 2009
1032
1040
976.38
1010
0
-42.10(-4.00%)
Mar 27, 2009
1081
1093
1042
1052
0
-39.23(-3.60%)
Mar 26, 2009
1053
1107
1045
1091
0
+44.21(+4.22%)
Mar 25, 2009
1023
1087
1000
1047
0
+39.17(+3.89%)
Mar 24, 2009
1017
1044
991.47
1008
0
-9.51(-0.94%)
Mar 23, 2009
981.54
1019
963.72
1017
0
+80.35(+8.58%)
Mar 20, 2009
959.18
965.92
928.56
936.66
0
-13.89(-1.46%)
Mar 19, 2009
945.52
977.82
924.26
950.55
0
+13.77(+1.47%)
Mar 18, 2009
921.94
947.95
898.54
936.78
0
+13.97(+1.51%)
Mar 17, 2009
899.38
926.18
890.42
922.81
0
+23.96(+2.67%)
Mar 16, 2009
924.04
942.37
889.65
898.85
0
-25.45(-2.75%)
Mar 13, 2009
928.23
944.48
902.41
924.30
0
-1.09(-0.12%)
Mar 12, 2009
882.05
936.87
855.77
925.39
0
+39.78(+4.49%)
Mar 11, 2009
878.10
921.08
858.28
885.61
0
+1.55(+0.18%)
Mar 10, 2009
854.23
911.44
832.45
884.05
0
+41.45(+4.92%)
Mar 09, 2009
847.29
880.08
832.93
842.60
0
-13.99(-1.63%)
Mar 06, 2009
868.84
901.44
819.21
856.59
0
-1.67(-0.19%)
Mar 05, 2009
899.78
915.45
841.96
858.26
0
-54.47(-5.97%)
Mar 04, 2009
893.58
929.87
869.98
912.73
0
+26.60(+3.00%)
Mar 03, 2009
904.32
932.59
862.79
886.13
0
-10.99(-1.23%)
Mar 02, 2009
928.09
937.02
883.28
897.12
0
-42.83(-4.56%)
Feb 27, 2009
942.24
967.57
917.05
939.95
0
-15.87(-1.66%)
Feb 26, 2009
973.19
994.08
940.97
955.82
0
+1.08(+0.11%)
Feb 25, 2009
945.34
984.59
912.48
954.74
0
+6.20(+0.65%)
Feb 24, 2009
905.75
964.07
888.56
948.54
0
+44.67(+4.94%)
Feb 23, 2009
931.72
962.02
885.72
903.87
0
-23.33(-2.52%)
Feb 20, 2009
911.43
955.95
884.55
927.20
0
+8.62(+0.94%)
Feb 19, 2009
1026
1033
909.90
918.58
0
-79.32(-7.95%)
Feb 18, 2009
1014
1035
971.37
997.90
0
-18.97(-1.87%)
Feb 17, 2009
1038
1050
1008
1017
0
-39.56(-3.74%)
Feb 16, 2009
1058
1079
1041
1056
0
+0.00(+0.00%)
Feb 13, 2009
1058
1079
1041
1056
0
-2.98(-0.28%)
Feb 12, 2009
1045
1071
1026
1059
0
-9.26(-0.87%)
Feb 11, 2009
1065
1087
1048
1069
0
+7.49(+0.71%)
Feb 10, 2009
1102
1126
1048
1061
0
-45.12(-4.08%)
Feb 09, 2009
1113
1124
1080
1106
0
-17.67(-1.57%)
Feb 06, 2009
1074
1138
1071
1124
0
+42.09(+3.89%)
Feb 05, 2009
1065
1097
1046
1082
0
+4.29(+0.40%)
Feb 04, 2009
1072
1108
1053
1078
0
+10.58(+0.99%)
Feb 03, 2009
1053
1086
1044
1067
0
+9.32(+0.88%)
Feb 02, 2009
1054
1079
1029
1058
0
-5.13(-0.48%)
Jan 30, 2009
1080
1098
1046
1063
0
-11.03(-1.03%)
Jan 29, 2009
1131
1142
1064
1074
0
-67.44(-5.91%)
Jan 28, 2009
1139
1183
1096
1141
0
+18.34(+1.63%)
Jan 27, 2009
1115
1158
1105
1123
0
+8.97(+0.81%)
Jan 26, 2009
1102
1158
1089
1114
0
+15.39(+1.40%)
Jan 23, 2009
1093
1126
1069
1099
0
-21.09(-1.88%)
Jan 22, 2009
1090
1153
1069
1120
0
-30.37(-2.64%)
Jan 21, 2009
1096
1160
1083
1150
0
+71.33(+6.61%)
Jan 20, 2009
1116
1138
1064
1079
0
-45.42(-4.04%)
Jan 19, 2009
1133
1152
1080
1124
0
+0.00(+0.00%)
Jan 16, 2009
1133
1152
1080
1124
0
-5.50(-0.49%)
Jan 15, 2009
1101
1144
1066
1130
0
+33.78(+3.08%)
Jan 14, 2009
1128
1158
1085
1096
0
-59.14(-5.12%)
Jan 13, 2009
1142
1178
1124
1155
0
+11.21(+0.98%)
Jan 12, 2009
1190
1218
1138
1144
0
-57.13(-4.76%)
Jan 09, 2009
1254
1272
1190
1201
0
-50.16(-4.01%)
Jan 08, 2009
1252
1264
1216
1251
0
-2.09(-0.17%)
Jan 07, 2009
1254
1293
1225
1253
0
-21.49(-1.69%)
Jan 06, 2009
1246
1291
1200
1275
0
+39.55(+3.20%)
Jan 05, 2009
1223
1252
1186
1235
0
+12.55(+1.03%)
Jan 02, 2009
1202
1241
1182
1223
0
+23.49(+1.96%)
Jan 01, 2009
1147
1209
1123
1199
0
+0.00(+0.00%)
Dec 31, 2008
1147
1209
1123
1199
0
+46.65(+4.05%)
Dec 30, 2008
1112
1157
1080
1152
0
+46.06(+4.16%)
Dec 29, 2008
1121
1130
1076
1106
0
-20.25(-1.80%)
Dec 26, 2008
1113
1133
1085
1127
0
+19.78(+1.79%)
Dec 25, 2008
1108
1127
1100
1107
0
+0.00(+0.00%)
Dec 24, 2008
1108
1127
1100
1107
0
+3.83(+0.35%)
Dec 23, 2008
1120
1144
1094
1103
0
-10.18(-0.91%)
Dec 22, 2008
1135
1150
1077
1113
0
-23.84(-2.10%)
Dec 19, 2008
1152
1183
1118
1137
0
+3.13(+0.28%)
Dec 18, 2008
1173
1201
1102
1134
0
-84.29(-6.92%)
Dec 17, 2008
1177
1234
1153
1218
0
+40.44(+3.43%)
Dec 16, 2008
1127
1187
1097
1178
0
+65.63(+5.90%)
Dec 15, 2008
1156
1173
1086
1112
0
-39.17(-3.40%)
Dec 12, 2008
1115
1161
1086
1151
0
+18.40(+1.62%)
Dec 11, 2008
1183
1211
1110
1133
0
-64.64(-5.40%)
Dec 10, 2008
1177
1213
1157
1198
0
+35.09(+3.02%)
Dec 09, 2008
1201
1232
1148
1162
0
-48.13(-3.98%)
Dec 08, 2008
1244
1265
1186
1211
0
-11.06(-0.91%)
Dec 05, 2008
1161
1234
1131
1222
0
+41.21(+3.49%)
Dec 04, 2008
1205
1255
1154
1180
0
-34.75(-2.86%)
Dec 03, 2008
1191
1237
1152
1215
0
+20.00(+1.67%)
Dec 02, 2008
1160
1204
1118
1195
0
+53.54(+4.69%)
Dec 01, 2008
1210
1235
1134
1142
0
-89.00(-7.23%)
Nov 28, 2008
1184
1237
1175
1231
0
+42.47(+3.57%)
Nov 27, 2008
1121
1198
1111
1188
0
+0.00(+0.00%)
Nov 26, 2008
1121
1198
1111
1188
0
+41.65(+3.63%)
Nov 25, 2008
1097
1174
1041
1146
0
+52.86(+4.83%)
Nov 24, 2008
1042
1119
1012
1094
0
+54.15(+5.21%)
Nov 21, 2008
974.81
1051
918.73
1039
0
+70.72(+7.30%)
Nov 20, 2008
1016
1087
958.96
968.77
0
-64.13(-6.21%)
Nov 19, 2008
1118
1132
1027
1033
0
-85.65(-7.66%)
Nov 18, 2008
1120
1159
1064
1119
0
+1.44(+0.13%)
Nov 17, 2008
1154
1176
1100
1117
0
-41.88(-3.61%)
Nov 14, 2008
1176
1215
1130
1159
0
-13.94(-1.19%)
Nov 13, 2008
1107
1184
1055
1173
0
+71.22(+6.46%)
Nov 12, 2008
1185
1193
1096
1102
0
-93.86(-7.85%)
Nov 11, 2008
1220
1251
1189
1196
0
-26.31(-2.15%)
Nov 10, 2008
1282
1299
1201
1222
0
-23.33(-1.87%)
Nov 07, 2008
1240
1267
1209
1245
0
+18.59(+1.52%)
Nov 06, 2008
1252
1279
1201
1227
0
-34.54(-2.74%)
Nov 05, 2008
1289
1319
1243
1261
0
-31.21(-2.41%)
Nov 04, 2008
1313
1333
1259
1292
0
-5.77(-0.44%)
Nov 03, 2008
1309
1332
1251
1298
0
+13.77(+1.07%)
Oct 31, 2008
1207
1297
1170
1284
0
+42.52(+3.42%)
Oct 30, 2008
1238
1257
1200
1242
0
+33.66(+2.79%)
Oct 29, 2008
1212
1260
1185
1208
0
-6.12(-0.50%)
Oct 28, 2008
1176
1234
1127
1214
0
+54.94(+4.74%)
Oct 27, 2008
1180
1234
1145
1159
0
-36.96(-3.09%)
Oct 24, 2008
1145
1232
1143
1196
0
-26.35(-2.16%)
Oct 23, 2008
1215
1255
1160
1223
0
-2.21(-0.18%)
Oct 22, 2008
1256
1298
1201
1225
0
-64.35(-4.99%)
Oct 21, 2008
1312
1348
1249
1289
0
-20.49(-1.56%)
Oct 20, 2008
1306
1334
1263
1310
0
+17.88(+1.38%)
Oct 17, 2008
1278
1342
1252
1292
0
-24.53(-1.86%)
Oct 16, 2008
1246
1331
1186
1316
0
+71.75(+5.76%)
Oct 15, 2008
1297
1350
1229
1245
0
-145.55(-10.47%)
Oct 14, 2008
1465
1523
1349
1390
0
-28.32(-2.00%)
Oct 13, 2008
1426
1460
1363
1418
0
+59.38(+4.37%)
Oct 10, 2008
1317
1414
1227
1359
0
+9.24(+0.68%)
Oct 09, 2008
1457
1488
1347
1350
0
-89.84(-6.24%)
Oct 08, 2008
1407
1523
1397
1440
0
+10.75(+0.75%)
Oct 07, 2008
1492
1519
1409
1429
0
-45.46(-3.08%)
Oct 06, 2008
1541
1574
1415
1474
0
-100.17(-6.36%)
Oct 03, 2008
1660
1694
1566
1575
0
-64.28(-3.92%)
Oct 02, 2008
1718
1745
1631
1639
0
-90.86(-5.25%)
Oct 01, 2008
1722
1758
1694
1730
0
-3.73(-0.22%)
Sep 30, 2008
1728
1755
1687
1733
0
+30.28(+1.78%)
Sep 29, 2008
1754
1789
1684
1703
0
-69.77(-3.94%)
Sep 26, 2008
1750
1812
1728
1773
0
-0.87(-0.05%)
Sep 25, 2008
1773
1826
1741
1774
0
+8.52(+0.48%)
Sep 24, 2008
1795
1813
1745
1765
0
-29.54(-1.65%)
Sep 23, 2008
1799
1838
1769
1795
0
-4.42(-0.25%)
Sep 22, 2008
1894
1918
1783
1799
0
-86.97(-4.61%)
Sep 19, 2008
1839
2035
1778
1886
0
+108.90(+6.13%)
Sep 18, 2008
1687
1813
1648
1777
0
+123.10(+7.44%)
Sep 17, 2008
1707
1728
1630
1654
0
-69.96(-4.06%)
Sep 16, 2008
1698
1735
1631
1724
0
+8.25(+0.48%)
Sep 15, 2008
1725
1789
1678
1716
0
-42.59(-2.42%)
Sep 12, 2008
1802
1815
1743
1759
0
-52.70(-2.91%)
Sep 11, 2008
1803
1828
1763
1811
0
-12.85(-0.70%)
Sep 10, 2008
1825
1865
1773
1824
0
+4.39(+0.24%)
Sep 09, 2008
1861
1888
1811
1820
0
-40.87(-2.20%)
Sep 08, 2008
1794
1909
1788
1861
0
+89.63(+5.06%)
Sep 05, 2008
1762
1794
1718
1771
0
+1.47(+0.08%)
Sep 04, 2008
1805
1820
1747
1769
0
-55.37(-3.03%)
Sep 03, 2008
1796
1857
1778
1825
0
+12.93(+0.71%)
Sep 02, 2008
1818
1872
1789
1812
0
+19.87(+1.11%)
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.