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
Mortgage Investment Sector
(CIX:
MSECTOR447
)
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
1274
1295
1249
1280
0
-15.91(-1.23%)
Aug 28, 2009
1294
1316
1273
1296
0
+13.46(+1.05%)
Aug 27, 2009
1270
1292
1243
1283
0
+11.36(+0.89%)
Aug 26, 2009
1286
1291
1243
1271
0
-2.38(-0.19%)
Aug 25, 2009
1285
1317
1256
1274
0
+15.07(+1.20%)
Aug 24, 2009
1238
1296
1217
1259
0
+47.88(+3.95%)
Aug 21, 2009
1200
1229
1187
1211
0
+22.53(+1.90%)
Aug 20, 2009
1150
1195
1148
1188
0
+40.73(+3.55%)
Aug 19, 2009
1134
1158
1128
1147
0
+0.75(+0.07%)
Aug 18, 2009
1139
1156
1129
1147
0
+30.16(+2.70%)
Aug 17, 2009
1122
1146
1104
1116
0
-29.08(-2.54%)
Aug 14, 2009
1148
1157
1127
1146
0
-6.52(-0.57%)
Aug 13, 2009
1158
1165
1129
1152
0
+7.19(+0.63%)
Aug 12, 2009
1155
1180
1134
1145
0
-13.56(-1.17%)
Aug 11, 2009
1189
1210
1145
1158
0
-16.81(-1.43%)
Aug 10, 2009
1149
1190
1131
1175
0
+58.09(+5.20%)
Aug 07, 2009
1126
1136
1102
1117
0
-7.90(-0.70%)
Aug 06, 2009
1150
1178
1107
1125
0
-6.43(-0.57%)
Aug 05, 2009
1096
1144
1079
1131
0
+42.88(+3.94%)
Aug 04, 2009
1095
1111
1077
1089
0
-7.04(-0.64%)
Aug 03, 2009
1083
1102
1079
1096
0
+19.83(+1.84%)
Jul 31, 2009
1071
1085
1066
1076
0
+2.75(+0.26%)
Jul 30, 2009
1061
1087
1054
1073
0
+22.60(+2.15%)
Jul 29, 2009
1070
1076
1043
1050
0
-25.36(-2.36%)
Jul 28, 2009
1074
1089
1066
1076
0
-5.54(-0.51%)
Jul 27, 2009
1065
1089
1060
1081
0
+26.40(+2.50%)
Jul 25, 2009
1053
1061
1047
1055
0
-0.90(-0.09%)
Jul 24, 2009
1053
1063
1047
1056
0
-3.51(-0.33%)
Jul 23, 2009
1043
1068
1039
1059
0
+11.14(+1.06%)
Jul 22, 2009
1039
1057
1036
1048
0
-2.02(-0.19%)
Jul 21, 2009
1048
1060
1036
1050
0
+64.65(+6.56%)
Jun 26, 2009
992.54
1006
963.04
985.60
0
-6.47(-0.65%)
Jun 25, 2009
978.80
994.23
975.45
992.07
0
-9.60(-0.96%)
Jun 24, 2009
1005
1014
988.89
1002
0
+0.16(+0.02%)
Jun 23, 2009
997.01
1008
986.97
1002
0
+15.22(+1.54%)
Jun 22, 2009
1009
1014
983.56
986.29
0
-27.93(-2.75%)
Jun 19, 2009
1004
1023
987.80
1014
0
+26.16(+2.65%)
Jun 18, 2009
976.28
993.90
967.67
988.06
0
+17.76(+1.83%)
Jun 17, 2009
975.95
990.76
960.70
970.30
0
-1.72(-0.18%)
Jun 16, 2009
967.76
985.58
955.86
972.02
0
+7.34(+0.76%)
Jun 15, 2009
975.32
979.42
953.85
964.68
0
-13.32(-1.36%)
Jun 12, 2009
967.41
980.85
956.00
977.99
0
+11.07(+1.14%)
Jun 11, 2009
966.00
979.98
954.05
966.93
0
+3.81(+0.40%)
Jun 10, 2009
987.73
989.79
948.72
963.12
0
-20.82(-2.12%)
Jun 09, 2009
990.65
993.87
974.63
983.93
0
-1.40(-0.14%)
Jun 08, 2009
982.76
991.62
976.71
985.33
0
-3.95(-0.40%)
Jun 05, 2009
1007
1012
971.94
989.28
0
-15.74(-1.57%)
Jun 04, 2009
983.43
1008
973.67
1005
0
+23.44(+2.39%)
Jun 03, 2009
979.10
992.27
964.08
981.58
0
+2.59(+0.26%)
Jun 02, 2009
964.82
991.01
957.73
978.99
0
+12.34(+1.28%)
Jun 01, 2009
962.94
984.51
946.70
966.65
0
+15.47(+1.63%)
May 29, 2009
952.93
961.42
937.79
951.18
0
+5.65(+0.60%)
May 28, 2009
948.41
957.38
927.78
945.53
0
+6.66(+0.71%)
May 27, 2009
959.98
964.48
928.35
938.87
0
-21.25(-2.21%)
May 26, 2009
951.27
971.58
943.64
960.13
0
+7.90(+0.83%)
May 25, 2009
979.75
985.25
949.57
952.22
0
+0.00(+0.00%)
May 22, 2009
979.75
985.25
949.57
952.22
0
-23.52(-2.41%)
May 21, 2009
974.11
990.10
956.54
975.75
0
-1.18(-0.12%)
May 20, 2009
997.38
1009
972.22
976.93
0
-9.62(-0.98%)
May 19, 2009
999.83
1012
980.89
986.55
0
-19.97(-1.98%)
May 18, 2009
975.79
1011
968.79
1007
0
+41.70(+4.32%)
May 15, 2009
977.55
991.15
956.26
964.82
0
-15.79(-1.61%)
May 14, 2009
964.65
987.60
949.85
980.61
0
+15.69(+1.63%)
May 13, 2009
972.77
988.13
957.68
964.92
0
-17.70(-1.80%)
May 12, 2009
988.41
1005
965.31
982.62
0
+5.08(+0.52%)
May 11, 2009
991.17
1004
969.64
977.54
0
-32.57(-3.22%)
May 08, 2009
986.43
1019
965.51
1010
0
+41.28(+4.26%)
May 07, 2009
1020
1030
963.43
968.83
0
-39.05(-3.87%)
May 06, 2009
992.66
1012
962.47
1008
0
+30.55(+3.13%)
May 05, 2009
981.45
994.58
959.84
977.33
0
-10.22(-1.03%)
May 04, 2009
950.11
988.80
945.75
987.54
0
+47.38(+5.04%)
May 01, 2009
943.41
959.10
926.29
940.16
0
-3.67(-0.39%)
Apr 30, 2009
962.96
976.99
937.01
943.83
0
-6.42(-0.68%)
Apr 29, 2009
927.12
953.80
913.42
950.25
0
+38.29(+4.20%)
Apr 28, 2009
901.31
929.67
895.54
911.96
0
+0.25(+0.03%)
Apr 27, 2009
915.85
937.25
896.73
911.70
0
-22.25(-2.38%)
Apr 24, 2009
929.86
949.46
909.29
933.95
0
+2.02(+0.22%)
Apr 23, 2009
912.37
940.92
902.21
931.93
0
+34.51(+3.85%)
Apr 22, 2009
929.23
947.43
894.54
897.42
0
-53.44(-5.62%)
Apr 21, 2009
894.41
955.72
878.78
950.86
0
+58.20(+6.52%)
Apr 20, 2009
939.57
942.72
888.01
892.66
0
-54.57(-5.76%)
Apr 17, 2009
974.69
984.00
934.55
947.23
0
-28.06(-2.88%)
Apr 16, 2009
979.60
1004
943.23
975.29
0
+1.60(+0.16%)
Apr 15, 2009
935.90
979.43
920.77
973.69
0
+43.32(+4.66%)
Apr 14, 2009
983.70
997.61
926.47
930.38
0
-38.50(-3.97%)
Apr 13, 2009
950.75
989.71
933.82
968.87
0
+4.14(+0.43%)
Apr 10, 2009
943.53
978.05
922.51
964.73
0
+0.00(+0.00%)
Apr 09, 2009
943.53
978.05
922.51
964.73
0
+40.08(+4.34%)
Apr 08, 2009
918.22
931.85
898.19
924.65
0
+12.94(+1.42%)
Apr 07, 2009
928.47
945.60
906.88
911.71
0
-25.35(-2.71%)
Apr 06, 2009
950.21
959.44
917.87
937.06
0
-20.02(-2.09%)
Apr 03, 2009
922.30
962.39
901.00
957.08
0
+29.06(+3.13%)
Apr 02, 2009
923.65
942.41
905.66
928.01
0
+20.63(+2.27%)
Apr 01, 2009
904.00
925.90
887.49
907.38
0
-11.80(-1.28%)
Mar 31, 2009
900.13
925.35
882.42
919.18
0
+29.70(+3.34%)
Mar 30, 2009
895.97
914.91
875.73
889.48
0
-18.00(-1.98%)
Mar 27, 2009
925.78
937.99
895.26
907.48
0
-35.71(-3.79%)
Mar 26, 2009
949.49
957.63
905.78
943.19
0
-17.74(-1.85%)
Mar 25, 2009
951.71
975.63
893.20
960.93
0
+29.06(+3.12%)
Mar 24, 2009
937.75
969.94
911.08
931.87
0
-22.09(-2.32%)
Mar 23, 2009
909.95
960.44
906.10
953.95
0
+71.59(+8.11%)
Mar 20, 2009
944.33
949.91
873.59
882.36
0
-79.95(-8.31%)
Mar 19, 2009
943.72
1037
935.03
962.30
0
-2.24(-0.23%)
Mar 18, 2009
928.95
980.75
897.84
964.54
0
+28.87(+3.08%)
Mar 17, 2009
907.09
939.38
882.05
935.67
0
+43.58(+4.89%)
Mar 16, 2009
908.19
943.89
870.67
892.10
0
-5.24(-0.58%)
Mar 13, 2009
901.83
914.64
869.57
897.34
0
+20.44(+2.33%)
Mar 12, 2009
839.89
882.68
833.99
876.90
0
+38.22(+4.56%)
Mar 11, 2009
869.89
876.54
824.84
838.68
0
-21.26(-2.47%)
Mar 10, 2009
822.02
865.92
806.32
859.95
0
+52.88(+6.55%)
Mar 09, 2009
793.00
815.40
779.09
807.07
0
+6.37(+0.80%)
Mar 06, 2009
796.01
816.82
758.08
800.70
0
+5.55(+0.70%)
Mar 05, 2009
802.43
824.75
777.66
795.15
0
-15.22(-1.88%)
Mar 04, 2009
839.79
847.10
794.02
810.37
0
-12.75(-1.55%)
Mar 03, 2009
829.75
844.50
799.89
823.13
0
+4.70(+0.57%)
Mar 02, 2009
854.70
867.59
813.11
818.43
0
-48.93(-5.64%)
Feb 27, 2009
866.98
903.04
852.88
867.36
0
-8.95(-1.02%)
Feb 26, 2009
902.13
912.75
871.13
876.31
0
-14.09(-1.58%)
Feb 25, 2009
912.20
926.15
881.20
890.40
0
-22.93(-2.51%)
Feb 24, 2009
886.98
918.07
855.94
913.33
0
+37.68(+4.30%)
Feb 23, 2009
911.60
928.02
873.01
875.66
0
-27.38(-3.03%)
Feb 20, 2009
856.73
912.81
836.24
903.04
0
+33.42(+3.84%)
Feb 19, 2009
926.19
929.23
863.43
869.62
0
-47.00(-5.13%)
Feb 18, 2009
933.42
945.98
889.62
916.61
0
-6.78(-0.73%)
Feb 17, 2009
922.85
947.34
897.36
923.39
0
-15.73(-1.67%)
Feb 16, 2009
951.25
975.11
906.93
939.12
0
+0.00(+0.00%)
Feb 13, 2009
951.25
975.11
906.93
939.12
0
-12.72(-1.34%)
Feb 12, 2009
936.53
963.92
895.91
951.84
0
+12.27(+1.31%)
Feb 11, 2009
934.91
951.37
907.03
939.57
0
+20.65(+2.25%)
Feb 10, 2009
968.64
976.49
910.29
918.92
0
-51.17(-5.27%)
Feb 09, 2009
969.70
978.64
932.39
970.09
0
+1.39(+0.14%)
Feb 06, 2009
928.49
972.72
917.05
968.70
0
+42.79(+4.62%)
Feb 05, 2009
921.16
945.28
897.31
925.90
0
-8.46(-0.91%)
Feb 04, 2009
962.93
973.87
926.34
934.36
0
-24.70(-2.58%)
Feb 03, 2009
967.81
981.89
944.81
959.06
0
-10.51(-1.08%)
Feb 02, 2009
936.61
975.70
918.19
969.58
0
+26.85(+2.85%)
Jan 30, 2009
957.89
980.97
930.64
942.73
0
-3.82(-0.40%)
Jan 29, 2009
995.18
997.62
942.83
946.54
0
-61.40(-6.09%)
Jan 28, 2009
998.08
1017
963.95
1008
0
+32.62(+3.34%)
Jan 27, 2009
953.18
983.83
933.43
975.32
0
+30.21(+3.20%)
Jan 26, 2009
936.24
979.04
927.65
945.12
0
+5.28(+0.56%)
Jan 23, 2009
905.97
950.47
892.93
939.84
0
+25.32(+2.77%)
Jan 22, 2009
927.86
953.86
908.62
914.52
0
-34.60(-3.65%)
Jan 21, 2009
912.93
961.36
881.26
949.12
0
+54.59(+6.10%)
Jan 20, 2009
967.49
970.57
890.97
894.54
0
-80.19(-8.23%)
Jan 19, 2009
979.00
990.55
939.03
974.73
0
+0.00(+0.00%)
Jan 16, 2009
979.00
990.55
939.03
974.73
0
+13.15(+1.37%)
Jan 15, 2009
961.89
984.70
903.10
961.58
0
-6.35(-0.66%)
Jan 14, 2009
1000
1014
959.93
967.93
0
-45.29(-4.47%)
Jan 13, 2009
987.41
1026
968.37
1013
0
+23.87(+2.41%)
Jan 12, 2009
1015
1028
973.67
989.35
0
-24.09(-2.38%)
Jan 09, 2009
1039
1050
1007
1013
0
-21.86(-2.11%)
Jan 08, 2009
1017
1046
993.14
1035
0
+21.27(+2.10%)
Jan 07, 2009
1017
1043
997.00
1014
0
-17.70(-1.72%)
Jan 06, 2009
1007
1038
985.90
1032
0
+36.78(+3.70%)
Jan 05, 2009
969.55
1024
960.28
994.95
0
+22.16(+2.28%)
Jan 02, 2009
1001
1015
953.85
972.79
0
-29.79(-2.97%)
Jan 01, 2009
971.46
1009
954.25
1003
0
+0.00(+0.00%)
Dec 31, 2008
971.46
1009
954.25
1003
0
+40.69(+4.23%)
Dec 30, 2008
953.54
973.27
922.62
961.89
0
+17.31(+1.83%)
Dec 29, 2008
996.24
1004
927.81
944.58
0
-50.12(-5.04%)
Dec 26, 2008
982.97
1014
954.94
994.70
0
+0.39(+0.04%)
Dec 25, 2008
997.01
1005
973.75
994.31
0
+0.00(+0.00%)
Dec 24, 2008
997.01
1005
973.75
994.31
0
+2.44(+0.25%)
Dec 23, 2008
989.59
1009
973.55
991.87
0
+7.56(+0.77%)
Dec 22, 2008
990.01
1007
941.60
984.31
0
+6.23(+0.64%)
Dec 19, 2008
962.25
1006
937.55
978.08
0
+25.06(+2.63%)
Dec 18, 2008
1003
1017
942.71
953.02
0
-42.85(-4.30%)
Dec 17, 2008
986.42
1038
957.51
995.88
0
-4.22(-0.42%)
Dec 16, 2008
951.14
1009
933.03
1000
0
+67.33(+7.22%)
Dec 15, 2008
945.95
963.64
907.91
932.77
0
-10.99(-1.16%)
Dec 12, 2008
850.23
948.15
839.12
943.76
0
+68.19(+7.79%)
Dec 11, 2008
934.63
949.55
868.79
875.57
0
-72.12(-7.61%)
Dec 10, 2008
934.55
967.85
890.56
947.68
0
+20.89(+2.25%)
Dec 09, 2008
974.36
989.11
918.78
926.79
0
-64.82(-6.54%)
Dec 08, 2008
995.38
1014
950.97
991.61
0
+12.67(+1.29%)
Dec 05, 2008
892.50
988.38
882.18
978.93
0
+76.06(+8.42%)
Dec 04, 2008
930.22
959.06
881.37
902.88
0
-32.40(-3.46%)
Dec 03, 2008
886.40
953.70
859.25
935.27
0
+26.63(+2.93%)
Dec 02, 2008
884.28
937.39
839.87
908.64
0
+36.88(+4.23%)
Dec 01, 2008
983.75
1002
832.77
871.75
0
-120.04(-12.10%)
Nov 28, 2008
980.30
1033
941.58
991.79
0
+37.13(+3.89%)
Nov 27, 2008
922.90
970.65
883.42
954.66
0
+0.00(+0.00%)
Nov 26, 2008
922.90
970.65
883.42
954.66
0
+34.18(+3.71%)
Nov 25, 2008
890.64
944.44
850.43
920.48
0
+81.65(+9.73%)
Nov 24, 2008
775.29
857.88
738.10
838.84
0
+87.05(+11.58%)
Nov 21, 2008
740.95
791.14
686.44
751.79
0
+43.52(+6.14%)
Nov 20, 2008
777.49
792.70
689.82
708.27
0
-70.32(-9.03%)
Nov 19, 2008
835.05
846.18
774.97
778.59
0
-66.12(-7.83%)
Nov 18, 2008
822.42
864.29
791.24
844.71
0
+33.48(+4.13%)
Nov 17, 2008
833.11
872.75
800.29
811.22
0
-28.07(-3.34%)
Nov 14, 2008
893.74
897.73
822.46
839.29
0
-58.40(-6.51%)
Nov 13, 2008
878.15
923.26
821.84
897.69
0
+34.03(+3.94%)
Nov 12, 2008
918.03
930.11
858.19
863.66
0
-51.01(-5.58%)
Nov 11, 2008
914.59
948.00
891.66
914.67
0
-4.02(-0.44%)
Nov 10, 2008
962.03
975.75
906.90
918.69
0
-17.25(-1.84%)
Nov 07, 2008
911.11
953.50
886.95
935.94
0
+44.43(+4.98%)
Nov 06, 2008
897.17
927.85
870.16
891.51
0
-2.24(-0.25%)
Nov 05, 2008
951.95
975.16
883.42
893.75
0
-58.18(-6.11%)
Nov 04, 2008
944.12
965.17
913.86
951.93
0
+36.90(+4.03%)
Nov 03, 2008
945.44
955.83
901.94
915.03
0
-26.94(-2.86%)
Oct 31, 2008
924.96
950.49
899.97
941.96
0
+1.56(+0.17%)
Oct 30, 2008
927.22
949.43
892.91
940.40
0
+46.28(+5.18%)
Oct 29, 2008
871.55
928.05
842.50
894.12
0
+26.25(+3.02%)
Oct 28, 2008
796.72
880.51
748.73
867.87
0
+116.20(+15.46%)
Oct 27, 2008
774.52
817.69
740.89
751.66
0
-36.77(-4.66%)
Oct 24, 2008
746.16
822.03
734.49
788.43
0
-30.34(-3.71%)
Oct 23, 2008
839.93
856.83
762.02
818.77
0
-9.23(-1.11%)
Oct 22, 2008
860.02
897.99
813.29
827.99
0
-55.42(-6.27%)
Oct 21, 2008
891.93
918.82
866.40
883.42
0
-15.80(-1.76%)
Oct 20, 2008
894.63
923.44
862.26
899.21
0
+15.66(+1.77%)
Oct 17, 2008
873.10
920.64
845.73
883.55
0
-3.95(-0.45%)
Oct 16, 2008
870.91
912.08
796.10
887.50
0
+45.30(+5.38%)
Oct 15, 2008
932.98
946.56
826.08
842.20
0
-108.48(-11.41%)
Oct 14, 2008
988.22
1033
913.99
950.68
0
+9.56(+1.02%)
Oct 13, 2008
981.92
998.65
889.45
941.12
0
+35.86(+3.96%)
Oct 10, 2008
732.58
921.76
709.65
905.26
0
+86.07(+10.51%)
Oct 09, 2008
968.33
985.96
806.66
819.19
0
-124.96(-13.24%)
Oct 08, 2008
941.40
1004
911.29
944.16
0
-10.18(-1.07%)
Oct 07, 2008
1016
1042
941.51
954.34
0
-24.21(-2.47%)
Oct 06, 2008
948.39
1021
885.65
978.55
0
-3.49(-0.36%)
Oct 03, 2008
1057
1089
972.41
982.04
0
-34.68(-3.41%)
Oct 02, 2008
1119
1124
998.95
1017
0
-69.44(-6.39%)
Oct 01, 2008
1084
1122
1042
1086
0
+27.87(+2.63%)
Sep 30, 2008
1083
1132
1018
1058
0
+38.91(+3.82%)
Sep 29, 2008
1187
1232
980.87
1019
0
-152.59(-13.02%)
Sep 26, 2008
1098
1200
1061
1172
0
-1.37(-0.12%)
Sep 25, 2008
1182
1304
1051
1173
0
+42.17(+3.73%)
Sep 24, 2008
1168
1194
1073
1131
0
+45.52(+4.19%)
Sep 23, 2008
1056
1156
1017
1086
0
+62.47(+6.11%)
Sep 22, 2008
1074
1092
991.28
1023
0
-42.44(-3.98%)
Sep 19, 2008
1136
1169
994.66
1066
0
-15.42(-1.43%)
Sep 18, 2008
921.10
1106
857.04
1081
0
+201.63(+22.93%)
Sep 17, 2008
981.51
997.88
862.38
879.41
0
-101.54(-10.35%)
Sep 16, 2008
953.94
1005
915.73
980.95
0
+1.61(+0.16%)
Sep 15, 2008
1021
1068
958.37
979.34
0
-82.15(-7.74%)
Sep 12, 2008
1058
1084
1025
1061
0
-6.30(-0.59%)
Sep 11, 2008
1066
1093
1023
1068
0
-7.84(-0.73%)
Sep 10, 2008
1132
1157
1064
1076
0
-40.84(-3.66%)
Sep 09, 2008
1149
1202
1083
1116
0
-11.73(-1.04%)
Sep 08, 2008
1310
1411
1072
1128
0
-564.40(-33.35%)
Sep 05, 2008
1574
1711
1545
1693
0
+88.04(+5.49%)
Sep 04, 2008
1704
1728
1594
1605
0
-108.13(-6.31%)
Sep 03, 2008
1682
1767
1634
1713
0
+7.92(+0.46%)
Sep 02, 2008
1730
1742
1578
1705
0
+68.02(+4.16%)
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.