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
Tobacco Products, Other Sector
(CIX:
MSECTOR351
)
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
1106
1117
1100
1105
0
-0.27(-0.02%)
Aug 28, 2009
1134
1137
1101
1105
0
-24.46(-2.17%)
Aug 27, 2009
1138
1142
1104
1129
0
-10.22(-0.90%)
Aug 26, 2009
1144
1155
1124
1140
0
-11.88(-1.03%)
Aug 25, 2009
1159
1170
1142
1152
0
-8.21(-0.71%)
Aug 24, 2009
1137
1169
1134
1160
0
+26.03(+2.30%)
Aug 21, 2009
1115
1149
1109
1134
0
+27.72(+2.51%)
Aug 20, 2009
1084
1106
1071
1106
0
+18.53(+1.70%)
Aug 19, 2009
1075
1096
1072
1087
0
+4.44(+0.41%)
Aug 18, 2009
1078
1091
1052
1083
0
+10.57(+0.99%)
Aug 17, 2009
1071
1086
1061
1072
0
-14.75(-1.36%)
Aug 14, 2009
1110
1118
1073
1087
0
-29.16(-2.61%)
Aug 13, 2009
1133
1141
1100
1116
0
-9.83(-0.87%)
Aug 12, 2009
1112
1143
1103
1126
0
+10.55(+0.95%)
Aug 11, 2009
1122
1140
1104
1116
0
-6.24(-0.56%)
Aug 10, 2009
1121
1143
1105
1122
0
+8.14(+0.73%)
Aug 07, 2009
1118
1143
1108
1114
0
+13.35(+1.21%)
Aug 06, 2009
1136
1148
1100
1100
0
-28.73(-2.54%)
Aug 05, 2009
1190
1195
1119
1129
0
-68.08(-5.69%)
Aug 04, 2009
1161
1219
1157
1197
0
+34.72(+2.99%)
Aug 03, 2009
1165
1172
1130
1162
0
+6.36(+0.55%)
Jul 31, 2009
1181
1193
1141
1156
0
-27.76(-2.34%)
Jul 30, 2009
1167
1204
1156
1184
0
+26.76(+2.31%)
Jul 29, 2009
1156
1176
1143
1157
0
-4.22(-0.36%)
Jul 28, 2009
1143
1175
1138
1161
0
+10.77(+0.94%)
Jul 27, 2009
1168
1173
1140
1151
0
-11.51(-0.99%)
Jul 24, 2009
1163
1188
1145
1162
0
-6.44(-0.55%)
Jul 23, 2009
1149
1188
1130
1169
0
+23.11(+2.02%)
Jul 22, 2009
1148
1167
1140
1145
0
-4.78(-0.42%)
Jul 21, 2009
1169
1181
1129
1150
0
+81.25(+7.60%)
Jun 26, 2009
1057
1074
1048
1069
0
+13.75(+1.30%)
Jun 25, 2009
1054
1067
1043
1055
0
+49.62(+4.93%)
Jun 24, 2009
1022
1029
1001
1006
0
-8.62(-0.85%)
Jun 23, 2009
1005
1032
985.49
1014
0
-17.36(-1.68%)
Jun 22, 2009
1070
1092
1031
1032
0
-44.78(-4.16%)
Jun 19, 2009
1087
1105
1061
1076
0
+4.72(+0.44%)
Jun 18, 2009
1045
1085
1035
1072
0
+25.02(+2.39%)
Jun 17, 2009
1064
1072
1040
1047
0
-0.72(-0.07%)
Jun 16, 2009
1180
1192
1030
1047
0
-127.40(-10.85%)
Jun 15, 2009
1198
1209
1162
1175
0
-31.51(-2.61%)
Jun 12, 2009
1235
1240
1186
1206
0
-35.33(-2.85%)
Jun 11, 2009
1235
1289
1227
1242
0
+5.83(+0.47%)
Jun 10, 2009
1250
1271
1204
1236
0
-11.51(-0.92%)
Jun 09, 2009
1252
1275
1224
1247
0
+39.42(+3.26%)
Jun 08, 2009
1200
1214
1181
1208
0
-15.09(-1.23%)
Jun 05, 2009
1227
1238
1203
1223
0
+4.01(+0.33%)
Jun 04, 2009
1200
1222
1174
1219
0
+25.88(+2.17%)
Jun 03, 2009
1208
1219
1178
1193
0
-19.82(-1.63%)
Jun 02, 2009
1210
1229
1183
1213
0
-0.58(-0.05%)
Jun 01, 2009
1207
1250
1206
1213
0
+28.20(+2.38%)
May 29, 2009
1133
1185
1127
1185
0
+53.16(+4.70%)
May 28, 2009
1137
1151
1099
1132
0
+1.18(+0.10%)
May 27, 2009
1124
1148
1114
1131
0
-2.91(-0.26%)
May 26, 2009
1076
1139
1071
1134
0
+40.97(+3.75%)
May 25, 2009
1104
1115
1035
1093
0
+0.00(+0.00%)
May 22, 2009
1104
1115
1035
1093
0
+4.89(+0.45%)
May 21, 2009
1094
1110
1073
1088
0
-10.36(-0.94%)
May 20, 2009
1110
1140
1098
1098
0
-4.78(-0.43%)
May 19, 2009
1130
1140
1095
1103
0
-36.35(-3.19%)
May 18, 2009
1103
1142
1082
1139
0
+43.98(+4.01%)
May 15, 2009
1088
1114
1077
1095
0
+2.67(+0.24%)
May 14, 2009
1063
1107
1053
1093
0
+32.69(+3.08%)
May 13, 2009
1074
1085
1050
1060
0
-28.73(-2.64%)
May 12, 2009
1080
1095
1064
1089
0
+14.15(+1.32%)
May 11, 2009
1082
1091
1059
1075
0
-25.32(-2.30%)
May 08, 2009
1048
1101
1041
1100
0
+63.67(+6.14%)
May 07, 2009
1045
1047
1017
1036
0
+5.07(+0.49%)
May 06, 2009
1003
1036
993.28
1031
0
+38.97(+3.93%)
May 05, 2009
980.99
999.98
965.98
992.26
0
+14.18(+1.45%)
May 04, 2009
933.17
979.74
911.62
978.08
0
+54.69(+5.92%)
May 01, 2009
954.40
958.86
916.85
923.39
0
-31.43(-3.29%)
Apr 30, 2009
989.65
994.00
951.62
954.82
0
-25.08(-2.56%)
Apr 29, 2009
963.99
1001
940.17
979.90
0
+23.31(+2.44%)
Apr 28, 2009
915.84
972.48
907.62
956.59
0
+37.81(+4.12%)
Apr 27, 2009
946.17
968.87
894.59
918.78
0
-41.55(-4.33%)
Apr 24, 2009
967.21
978.24
952.07
960.33
0
+1.50(+0.16%)
Apr 23, 2009
978.27
989.03
943.96
958.83
0
-19.20(-1.96%)
Apr 22, 2009
976.08
1010
966.71
978.03
0
-2.54(-0.26%)
Apr 21, 2009
970.18
991.20
947.19
980.57
0
+7.93(+0.82%)
Apr 20, 2009
993.15
1000
969.22
972.64
0
-34.13(-3.39%)
Apr 17, 2009
991.38
1015
975.92
1007
0
+17.95(+1.82%)
Apr 16, 2009
986.47
997.79
953.89
988.82
0
+11.43(+1.17%)
Apr 15, 2009
941.71
983.42
938.72
977.39
0
+27.61(+2.91%)
Apr 14, 2009
1001
1007
944.97
949.77
0
-62.18(-6.14%)
Apr 13, 2009
1012
1029
989.65
1012
0
-11.11(-1.09%)
Apr 10, 2009
1012
1024
985.79
1023
0
+0.00(+0.00%)
Apr 09, 2009
1012
1024
985.79
1023
0
+32.71(+3.30%)
Apr 08, 2009
992.72
1008
975.74
990.35
0
-3.93(-0.39%)
Apr 07, 2009
976.80
1019
967.99
994.27
0
+9.06(+0.92%)
Apr 06, 2009
1011
1019
972.45
985.21
0
-34.02(-3.34%)
Apr 03, 2009
1011
1025
999.42
1019
0
+7.74(+0.77%)
Apr 02, 2009
1008
1038
989.38
1011
0
+16.47(+1.66%)
Apr 01, 2009
945.74
1003
935.38
995.02
0
+37.87(+3.96%)
Mar 31, 2009
988.15
993.11
949.88
957.14
0
-19.79(-2.03%)
Mar 30, 2009
990.28
998.56
947.50
976.93
0
-16.93(-1.70%)
Mar 27, 2009
1017
1033
993.04
993.86
0
-39.45(-3.82%)
Mar 26, 2009
1034
1040
1007
1033
0
+7.99(+0.78%)
Mar 25, 2009
1001
1038
992.82
1025
0
+33.41(+3.37%)
Mar 24, 2009
1012
1024
987.27
991.91
0
-28.69(-2.81%)
Mar 23, 2009
988.82
1025
985.61
1021
0
+36.73(+3.73%)
Mar 20, 2009
977.34
1003
965.56
983.88
0
+5.17(+0.53%)
Mar 19, 2009
994.16
1002
964.49
978.71
0
-7.70(-0.78%)
Mar 18, 2009
976.16
1007
944.22
986.41
0
+10.84(+1.11%)
Mar 17, 2009
927.39
983.02
917.09
975.57
0
+48.87(+5.27%)
Mar 16, 2009
918.75
947.85
902.64
926.70
0
+18.21(+2.00%)
Mar 13, 2009
869.52
919.98
853.02
908.49
0
+41.88(+4.83%)
Mar 12, 2009
837.32
876.01
824.98
866.61
0
+25.69(+3.05%)
Mar 11, 2009
841.99
861.11
835.82
840.92
0
-2.40(-0.29%)
Mar 10, 2009
842.68
863.43
816.33
843.33
0
+16.00(+1.93%)
Mar 09, 2009
819.10
847.51
812.56
827.33
0
+7.02(+0.86%)
Mar 06, 2009
812.83
834.49
792.45
820.31
0
+7.10(+0.87%)
Mar 05, 2009
836.92
848.34
802.61
813.21
0
-38.25(-4.49%)
Mar 04, 2009
853.63
883.20
825.89
851.45
0
+14.48(+1.73%)
Mar 03, 2009
850.97
874.68
815.93
836.97
0
-6.95(-0.82%)
Mar 02, 2009
893.88
905.47
840.58
843.92
0
-56.56(-6.28%)
Feb 27, 2009
880.45
920.61
867.42
900.48
0
+10.12(+1.14%)
Feb 26, 2009
905.26
927.56
884.89
890.36
0
-7.00(-0.78%)
Feb 25, 2009
927.86
940.56
877.54
897.36
0
-35.22(-3.78%)
Feb 24, 2009
952.11
963.94
911.67
932.58
0
+3.73(+0.40%)
Feb 23, 2009
971.32
990.89
926.13
928.85
0
-35.34(-3.66%)
Feb 20, 2009
944.97
986.73
923.31
964.19
0
+3.57(+0.37%)
Feb 19, 2009
967.13
983.10
947.05
960.62
0
-0.27(-0.03%)
Feb 18, 2009
977.02
993.82
938.11
960.88
0
-10.13(-1.04%)
Feb 17, 2009
959.24
998.41
932.75
971.02
0
-12.10(-1.23%)
Feb 16, 2009
1011
1012
968.42
983.11
0
+0.00(+0.00%)
Feb 13, 2009
1011
1012
968.42
983.11
0
-22.99(-2.28%)
Feb 12, 2009
975.21
1013
958.92
1006
0
+22.53(+2.29%)
Feb 11, 2009
968.53
1000
958.86
983.57
0
+17.70(+1.83%)
Feb 10, 2009
989.87
1030
963.09
965.86
0
-31.46(-3.15%)
Feb 09, 2009
985.49
1008
942.41
997.32
0
+17.12(+1.75%)
Feb 06, 2009
873.46
986.61
865.55
980.20
0
+117.99(+13.68%)
Feb 05, 2009
864.32
893.70
846.35
862.21
0
-16.13(-1.84%)
Feb 04, 2009
909.40
918.96
871.40
878.34
0
-29.03(-3.20%)
Feb 03, 2009
905.13
922.75
884.91
907.37
0
+13.09(+1.46%)
Feb 02, 2009
846.19
904.43
833.93
894.28
0
+42.22(+4.95%)
Jan 30, 2009
889.88
907.93
826.72
852.07
0
-38.14(-4.28%)
Jan 29, 2009
919.45
926.15
871.33
890.21
0
-37.36(-4.03%)
Jan 28, 2009
907.51
936.77
899.22
927.56
0
+28.49(+3.17%)
Jan 27, 2009
894.32
919.45
891.54
899.07
0
+4.32(+0.48%)
Jan 26, 2009
891.83
919.79
876.93
894.75
0
-0.45(-0.05%)
Jan 23, 2009
870.36
913.31
862.09
895.20
0
+4.30(+0.48%)
Jan 22, 2009
865.45
898.08
852.84
890.90
0
+10.44(+1.19%)
Jan 21, 2009
867.38
887.13
846.14
880.46
0
+20.48(+2.38%)
Jan 20, 2009
884.81
891.20
855.36
859.98
0
-30.68(-3.44%)
Jan 19, 2009
900.09
900.09
861.02
890.66
0
+0.00(+0.00%)
Jan 16, 2009
900.09
900.09
861.02
890.66
0
+0.96(+0.11%)
Jan 15, 2009
871.41
898.96
840.37
889.70
0
+14.87(+1.70%)
Jan 14, 2009
865.50
893.95
850.42
874.83
0
-8.28(-0.94%)
Jan 13, 2009
868.09
897.63
861.90
883.10
0
+11.80(+1.35%)
Jan 12, 2009
888.04
905.85
864.46
871.30
0
-17.62(-1.98%)
Jan 09, 2009
909.40
910.23
881.18
888.92
0
-18.77(-2.07%)
Jan 08, 2009
903.50
925.56
887.00
907.69
0
+0.13(+0.01%)
Jan 07, 2009
918.80
929.70
877.09
907.56
0
-20.85(-2.25%)
Jan 06, 2009
934.90
949.38
913.51
928.41
0
+2.06(+0.22%)
Jan 05, 2009
900.74
931.03
882.53
926.35
0
+25.77(+2.86%)
Jan 02, 2009
884.85
918.66
862.92
900.58
0
+18.99(+2.15%)
Jan 01, 2009
882.64
904.93
843.70
881.59
0
+0.00(+0.00%)
Dec 31, 2008
882.64
904.93
843.70
881.59
0
+2.37(+0.27%)
Dec 30, 2008
887.98
902.29
855.61
879.22
0
-2.89(-0.33%)
Dec 29, 2008
916.67
921.64
850.09
882.11
0
-39.69(-4.31%)
Dec 26, 2008
915.63
933.68
897.31
921.80
0
+13.60(+1.50%)
Dec 25, 2008
908.29
933.25
895.90
908.21
0
+0.00(+0.00%)
Dec 24, 2008
908.29
933.25
895.90
908.21
0
-2.22(-0.24%)
Dec 23, 2008
930.78
950.83
892.16
910.43
0
-10.98(-1.19%)
Dec 22, 2008
925.43
935.90
883.91
921.41
0
-12.18(-1.30%)
Dec 19, 2008
946.49
975.48
926.96
933.58
0
+13.38(+1.45%)
Dec 18, 2008
914.94
945.28
896.28
920.21
0
+17.04(+1.89%)
Dec 17, 2008
900.47
924.96
884.71
903.17
0
-5.92(-0.65%)
Dec 16, 2008
896.60
919.96
851.92
909.09
0
+29.10(+3.31%)
Dec 15, 2008
887.92
913.85
838.49
879.99
0
-9.29(-1.04%)
Dec 12, 2008
864.73
915.35
841.53
889.28
0
+1.93(+0.22%)
Dec 11, 2008
904.90
936.40
883.29
887.36
0
-32.18(-3.50%)
Dec 10, 2008
884.84
929.36
878.64
919.53
0
+39.47(+4.49%)
Dec 09, 2008
883.48
939.82
868.17
880.06
0
-13.99(-1.57%)
Dec 08, 2008
900.54
920.38
865.80
894.05
0
+20.05(+2.29%)
Dec 05, 2008
839.20
889.35
814.14
874.00
0
+23.83(+2.80%)
Dec 04, 2008
856.45
894.45
823.71
850.17
0
-20.33(-2.33%)
Dec 03, 2008
860.27
892.18
838.93
870.50
0
+6.57(+0.76%)
Dec 02, 2008
847.13
883.06
829.72
863.93
0
+34.51(+4.16%)
Dec 01, 2008
922.35
928.97
826.51
829.42
0
-110.28(-11.74%)
Nov 28, 2008
933.64
951.88
903.68
939.70
0
-7.88(-0.83%)
Nov 27, 2008
910.13
952.55
902.86
947.59
0
+0.00(+0.00%)
Nov 26, 2008
910.13
952.55
902.86
947.59
0
+20.82(+2.25%)
Nov 25, 2008
901.79
930.34
884.97
926.76
0
+33.99(+3.81%)
Nov 24, 2008
915.58
921.56
865.37
892.77
0
-20.99(-2.30%)
Nov 21, 2008
889.43
915.63
826.33
913.76
0
+45.29(+5.22%)
Nov 20, 2008
904.36
959.43
866.33
868.47
0
-51.52(-5.60%)
Nov 19, 2008
989.19
1023
916.04
919.99
0
-79.64(-7.97%)
Nov 18, 2008
1038
1050
957.46
999.63
0
-37.68(-3.63%)
Nov 17, 2008
1035
1077
1004
1037
0
-4.59(-0.44%)
Nov 14, 2008
1055
1104
1033
1042
0
-58.49(-5.32%)
Nov 13, 2008
1001
1102
977.67
1100
0
+117.09(+11.91%)
Nov 12, 2008
1009
1020
973.77
983.30
0
-39.50(-3.86%)
Nov 11, 2008
1031
1059
998.23
1023
0
-22.40(-2.14%)
Nov 10, 2008
1087
1087
1019
1045
0
-32.00(-2.97%)
Nov 07, 2008
1109
1117
1053
1077
0
-28.63(-2.59%)
Nov 06, 2008
1072
1142
1064
1106
0
+38.77(+3.63%)
Nov 05, 2008
1086
1108
1053
1067
0
-28.76(-2.62%)
Nov 04, 2008
1138
1149
1080
1096
0
-15.17(-1.37%)
Nov 03, 2008
1101
1171
1096
1111
0
-11.40(-1.02%)
Oct 31, 2008
1098
1149
1082
1122
0
+14.07(+1.27%)
Oct 30, 2008
1057
1112
1047
1108
0
+65.13(+6.24%)
Oct 29, 2008
1054
1074
1017
1043
0
-7.77(-0.74%)
Oct 28, 2008
1029
1053
971.37
1051
0
+40.94(+4.05%)
Oct 27, 2008
1046
1083
1010
1010
0
-55.89(-5.24%)
Oct 24, 2008
1020
1104
1006
1066
0
-20.94(-1.93%)
Oct 23, 2008
1101
1116
1028
1087
0
-4.19(-0.38%)
Oct 22, 2008
1071
1125
1060
1091
0
-15.01(-1.36%)
Oct 21, 2008
1105
1139
1077
1106
0
-14.78(-1.32%)
Oct 20, 2008
1111
1130
1083
1121
0
+27.67(+2.53%)
Oct 17, 2008
1102
1168
1091
1093
0
-37.12(-3.28%)
Oct 16, 2008
1074
1134
1034
1130
0
+63.18(+5.92%)
Oct 15, 2008
1132
1161
1064
1067
0
-96.07(-8.26%)
Oct 14, 2008
1195
1200
1116
1163
0
-0.85(-0.07%)
Oct 13, 2008
1108
1166
1086
1164
0
+96.25(+9.01%)
Oct 10, 2008
1039
1126
963.71
1068
0
-9.84(-0.91%)
Oct 09, 2008
1207
1213
1072
1078
0
-125.95(-10.46%)
Oct 08, 2008
1241
1269
1189
1204
0
-63.56(-5.02%)
Oct 07, 2008
1286
1324
1263
1267
0
-8.90(-0.70%)
Oct 06, 2008
1315
1354
1241
1276
0
-65.00(-4.85%)
Oct 03, 2008
1407
1418
1338
1341
0
-51.04(-3.67%)
Oct 02, 2008
1448
1466
1382
1392
0
-64.02(-4.40%)
Oct 01, 2008
1378
1475
1372
1456
0
+92.62(+6.79%)
Sep 30, 2008
1352
1406
1341
1363
0
+26.94(+2.02%)
Sep 29, 2008
1426
1438
1317
1337
0
-105.59(-7.32%)
Sep 26, 2008
1398
1454
1395
1442
0
+30.42(+2.15%)
Sep 25, 2008
1385
1437
1380
1412
0
+29.54(+2.14%)
Sep 24, 2008
1395
1413
1377
1382
0
-6.52(-0.47%)
Sep 23, 2008
1390
1410
1372
1389
0
+0.86(+0.06%)
Sep 22, 2008
1456
1472
1380
1388
0
-67.11(-4.61%)
Sep 19, 2008
1490
1538
1414
1455
0
+4.10(+0.28%)
Sep 18, 2008
1409
1472
1395
1451
0
+73.98(+5.37%)
Sep 17, 2008
1411
1438
1377
1377
0
-55.84(-3.90%)
Sep 16, 2008
1364
1440
1356
1433
0
+59.42(+4.33%)
Sep 15, 2008
1376
1415
1334
1373
0
-32.11(-2.28%)
Sep 12, 2008
1405
1428
1358
1405
0
-17.30(-1.22%)
Sep 11, 2008
1421
1431
1386
1423
0
-3.79(-0.27%)
Sep 10, 2008
1440
1449
1405
1426
0
+3.10(+0.22%)
Sep 09, 2008
1454
1476
1423
1423
0
-29.10(-2.00%)
Sep 08, 2008
1456
1483
1434
1452
0
+16.63(+1.16%)
Sep 05, 2008
1426
1448
1406
1436
0
+8.17(+0.57%)
Sep 04, 2008
1471
1477
1427
1428
0
-51.70(-3.49%)
Sep 03, 2008
1461
1521
1448
1479
0
+13.53(+0.92%)
Sep 02, 2008
1462
1504
1453
1466
0
+23.69(+1.64%)
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.