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, 2010
1010
1059
1045
1054
0
+5.94(+0.57%)
Aug 30, 2010
1008
1058
1045
1048
0
-0.63(-0.06%)
Aug 27, 2010
998.82
1050
1031
1049
0
+12.39(+1.20%)
Aug 26, 2010
1011
1050
1035
1037
0
-5.41(-0.52%)
Aug 25, 2010
1008
1049
1022
1042
0
-8.71(-0.83%)
Aug 24, 2010
1025
1065
1048
1051
0
-14.75(-1.38%)
Aug 23, 2010
1033
1075
1061
1066
0
+3.34(+0.31%)
Aug 20, 2010
1022
1065
1053
1062
0
+2.80(+0.26%)
Aug 19, 2010
1029
1067
1053
1059
0
-5.19(-0.49%)
Aug 18, 2010
1026
1071
1054
1065
0
+8.00(+0.76%)
Aug 17, 2010
1027
1069
1048
1057
0
+0.51(+0.05%)
Aug 16, 2010
1025
1067
1049
1056
0
+1.94(+0.18%)
Aug 13, 2010
1021
1077
1052
1054
0
-18.04(-1.68%)
Aug 12, 2010
1026
1081
1056
1072
0
+5.28(+0.49%)
Aug 11, 2010
1025
1071
1053
1067
0
+7.11(+0.67%)
Aug 10, 2010
1023
1068
1051
1060
0
-1.66(-0.16%)
Aug 09, 2010
1025
1067
1053
1062
0
+0.87(+0.08%)
Aug 06, 2010
1025
1062
1037
1061
0
+19.00(+1.82%)
Aug 05, 2010
1025
1065
1032
1042
0
-22.10(-2.08%)
Aug 04, 2010
1031
1074
1060
1064
0
-0.19(-0.02%)
Aug 03, 2010
1028
1073
1056
1064
0
+2.75(+0.26%)
Aug 02, 2010
1032
1071
1054
1061
0
+1.06(+0.10%)
Jul 30, 2010
1057
1071
1053
1060
0
-1.56(-0.15%)
Jul 29, 2010
1029
1075
1050
1062
0
-20.26(-1.87%)
Jul 28, 2010
1043
1097
1078
1082
0
-10.60(-0.97%)
Jul 27, 2010
1056
1107
1081
1093
0
-6.42(-0.58%)
Jul 26, 2010
1052
1101
1080
1099
0
+14.77(+1.36%)
Jul 23, 2010
1036
1086
1067
1084
0
+12.40(+1.16%)
Jul 22, 2010
1032
1078
1063
1072
0
+13.49(+1.27%)
Jul 21, 2010
1033
1071
1056
1058
0
-2.80(-0.26%)
Jul 20, 2010
1016
1063
1047
1061
0
+5.81(+0.55%)
Jul 19, 2010
1020
1061
1047
1055
0
+2.41(+0.23%)
Jul 16, 2010
1016
1064
1049
1053
0
-6.55(-0.62%)
Jul 15, 2010
1057
1065
1051
1059
0
+2.56(+0.24%)
Jul 14, 2010
1054
1066
1046
1057
0
-29.29(-2.70%)
Jul 13, 2010
1080
1093
1074
1086
0
+7.60(+0.70%)
Jul 12, 2010
1041
1085
1069
1079
0
-0.93(-0.09%)
Jul 09, 2010
1042
1081
1063
1079
0
+12.27(+1.15%)
Jul 08, 2010
1029
1074
1056
1067
0
-2.18(-0.20%)
Jul 07, 2010
1042
1077
1035
1069
0
+23.12(+2.21%)
Jul 06, 2010
1046
1071
1039
1046
0
-2.77(-0.26%)
Jul 02, 2010
1043
1061
1035
1049
0
+3.20(+0.31%)
Jul 01, 2010
1042
1061
1031
1046
0
-3.20(-0.31%)
Jun 30, 2010
1049
1072
1048
1049
0
-12.11(-1.14%)
Jun 29, 2010
1062
1078
1046
1061
0
-24.18(-2.23%)
Jun 25, 2010
1081
1089
1061
1085
0
-1.78(-0.16%)
Jun 24, 2010
1089
1102
1081
1087
0
-8.45(-0.77%)
Jun 23, 2010
1087
1107
1082
1096
0
+5.61(+0.51%)
Jun 22, 2010
1089
1111
1088
1090
0
-6.17(-0.56%)
Jun 21, 2010
1097
1112
1083
1096
0
+4.52(+0.41%)
Jun 18, 2010
1085
1106
1078
1092
0
+8.46(+0.78%)
Jun 17, 2010
1082
1096
1070
1083
0
-22.83(-2.06%)
Jun 16, 2010
1128
1152
1072
1106
0
-36.70(-3.21%)
Jun 15, 2010
1139
1151
1132
1143
0
-4.11(-0.36%)
Jun 14, 2010
1143
1155
1137
1147
0
+5.73(+0.50%)
Jun 11, 2010
1128
1146
1123
1141
0
+2.13(+0.19%)
Jun 10, 2010
1132
1143
1124
1139
0
+15.72(+1.40%)
Jun 09, 2010
1128
1140
1116
1123
0
-4.48(-0.40%)
Jun 08, 2010
1124
1133
1110
1128
0
+6.51(+0.58%)
Jun 07, 2010
1119
1142
1113
1121
0
+5.99(+0.54%)
Jun 04, 2010
1109
1137
1112
1115
0
-15.73(-1.39%)
Jun 03, 2010
1126
1143
1124
1131
0
-2.97(-0.26%)
Jun 02, 2010
1119
1135
1104
1134
0
+26.50(+2.39%)
Jun 01, 2010
1113
1139
1106
1107
0
-15.31(-1.36%)
May 28, 2010
1123
1123
1123
0
+11.04(+0.99%)
May 27, 2010
1090
1114
1083
1112
0
+37.61(+3.50%)
May 26, 2010
1081
1101
1069
1074
0
-6.47(-0.60%)
May 25, 2010
1037
1083
1035
1081
0
+23.34(+2.21%)
May 24, 2010
1068
1079
1053
1057
0
-1.16(-0.11%)
May 21, 2010
1023
1065
1015
1058
0
+15.86(+1.52%)
May 20, 2010
1029
1051
1030
1042
0
-21.44(-2.02%)
May 19, 2010
1064
1079
1048
1064
0
-12.33(-1.15%)
May 18, 2010
1095
1103
1069
1076
0
-12.67(-1.16%)
May 17, 2010
1079
1098
1069
1089
0
+5.85(+0.54%)
May 14, 2010
1079
1094
1068
1083
0
-7.01(-0.64%)
May 13, 2010
1088
1106
1084
1090
0
-1.05(-0.10%)
May 12, 2010
1085
1105
1081
1091
0
+3.63(+0.33%)
May 11, 2010
1096
1100
1084
1088
0
-12.35(-1.12%)
May 10, 2010
1088
1102
1086
1100
0
+34.79(+3.27%)
May 07, 2010
1060
1082
1043
1065
0
+19.12(+1.83%)
May 06, 2010
1056
1113
972.50
1046
0
-59.09(-5.35%)
May 05, 2010
1107
1120
1094
1105
0
-8.33(-0.75%)
May 04, 2010
1144
1153
1035
1113
0
-48.67(-4.19%)
May 03, 2010
1151
1166
1148
1162
0
+10.43(+0.91%)
Apr 30, 2010
1167
1176
1149
1152
0
-17.85(-1.53%)
Apr 29, 2010
1163
1177
1155
1169
0
+12.65(+1.09%)
Apr 28, 2010
1153
1168
1148
1157
0
+6.66(+0.58%)
Apr 27, 2010
1162
1172
1145
1150
0
-16.22(-1.39%)
Apr 26, 2010
1171
1186
1163
1166
0
-5.53(-0.47%)
Apr 23, 2010
1167
1180
1162
1172
0
+0.79(+0.07%)
Apr 22, 2010
1157
1176
1152
1171
0
+4.19(+0.36%)
Apr 21, 2010
1161
1175
1154
1167
0
+3.59(+0.31%)
Apr 20, 2010
1145
1168
1144
1163
0
+18.82(+1.64%)
Apr 19, 2010
1139
1157
1129
1144
0
-4.35(-0.38%)
Apr 16, 2010
1164
1171
1140
1149
0
-20.03(-1.71%)
Apr 15, 2010
1171
1186
1162
1169
0
-5.31(-0.45%)
Apr 14, 2010
1163
1181
1160
1174
0
+13.69(+1.18%)
Apr 13, 2010
1165
1184
1147
1160
0
-1.15(-0.10%)
Apr 12, 2010
1143
1168
1141
1162
0
+16.45(+1.44%)
Apr 09, 2010
1143
1153
1141
1145
0
+4.52(+0.40%)
Apr 08, 2010
1140
1151
1135
1141
0
-5.80(-0.51%)
Apr 07, 2010
1148
1159
1139
1146
0
-2.26(-0.20%)
Apr 06, 2010
1136
1151
1134
1149
0
+8.63(+0.76%)
Apr 05, 2010
1142
1152
1131
1140
0
-0.94(-0.08%)
Apr 01, 2010
1141
1141
1141
0
+4.89(+0.43%)
Mar 31, 2010
1129
1147
1125
1136
0
+7.27(+0.64%)
Mar 30, 2010
1136
1139
1123
1129
0
-30.99(-2.67%)
Mar 29, 2010
1159
1170
1151
1160
0
+0.63(+0.05%)
Mar 26, 2010
1163
1173
1149
1159
0
-2.79(-0.24%)
Mar 25, 2010
1176
1186
1159
1162
0
-15.91(-1.35%)
Mar 24, 2010
1176
1187
1174
1178
0
-1.39(-0.12%)
Mar 23, 2010
1181
1193
1173
1179
0
-18.98(-1.58%)
Mar 22, 2010
1193
1207
1187
1198
0
-5.94(-0.49%)
Mar 19, 2010
1191
1208
1184
1204
0
+10.44(+0.87%)
Mar 18, 2010
1202
1209
1188
1194
0
-4.73(-0.39%)
Mar 17, 2010
1185
1206
1184
1199
0
+12.17(+1.03%)
Mar 16, 2010
1176
1190
1168
1186
0
+11.80(+1.00%)
Mar 15, 2010
1163
1179
1167
1175
0
+4.64(+0.40%)
Mar 12, 2010
1173
1183
1162
1170
0
-3.17(-0.27%)
Mar 11, 2010
1174
1184
1165
1173
0
-7.19(-0.61%)
Mar 10, 2010
1177
1190
1163
1180
0
+1.45(+0.12%)
Mar 09, 2010
1160
1199
1160
1179
0
+14.22(+1.22%)
Mar 08, 2010
1167
1174
1153
1165
0
+0.43(+0.04%)
Mar 05, 2010
1158
1170
1154
1164
0
+7.06(+0.61%)
Mar 04, 2010
1151
1166
1150
1157
0
+0.39(+0.03%)
Mar 03, 2010
1164
1173
1151
1157
0
-8.49(-0.73%)
Mar 02, 2010
1154
1173
1151
1165
0
+1.65(+0.14%)
Mar 01, 2010
1161
1173
1155
1164
0
+2.06(+0.18%)
Feb 26, 2010
1150
1166
1147
1162
0
+6.11(+0.53%)
Feb 25, 2010
1140
1158
1139
1155
0
+3.09(+0.27%)
Feb 24, 2010
1132
1157
1134
1152
0
+15.47(+1.36%)
Feb 23, 2010
1137
1148
1131
1137
0
-5.46(-0.48%)
Feb 22, 2010
1133
1149
1134
1142
0
+5.38(+0.47%)
Feb 19, 2010
1126
1145
1121
1137
0
+0.41(+0.04%)
Feb 18, 2010
1132
1144
1124
1137
0
-1.53(-0.13%)
Feb 17, 2010
1128
1144
1127
1138
0
+7.63(+0.67%)
Feb 16, 2010
1113
1132
1113
1130
0
+14.47(+1.30%)
Feb 12, 2010
1116
1116
1116
0
+0.02(+0.00%)
Feb 11, 2010
1115
1137
1108
1116
0
-2.63(-0.24%)
Feb 10, 2010
1127
1142
1110
1119
0
-10.06(-0.89%)
Feb 09, 2010
1127
1145
1123
1129
0
-29.37(-2.54%)
Feb 08, 2010
1153
1169
1145
1158
0
+2.16(+0.19%)
Feb 05, 2010
1141
1163
1133
1156
0
+7.05(+0.61%)
Feb 04, 2010
1160
1171
1137
1149
0
-19.55(-1.67%)
Feb 03, 2010
1148
1175
1150
1168
0
+13.72(+1.19%)
Feb 02, 2010
1140
1160
1135
1155
0
+11.98(+1.05%)
Feb 01, 2010
1131
1151
1131
1143
0
+8.64(+0.76%)
Jan 29, 2010
1132
1147
1129
1134
0
-2.22(-0.20%)
Jan 28, 2010
1145
1149
1124
1136
0
-1.93(-0.17%)
Jan 27, 2010
1123
1145
1116
1138
0
+12.03(+1.07%)
Jan 26, 2010
1116
1147
1114
1126
0
+1.01(+0.09%)
Jan 25, 2010
1122
1140
1111
1125
0
-0.01(-0.00%)
Jan 22, 2010
1131
1149
1123
1125
0
-13.93(-1.22%)
Jan 21, 2010
1152
1158
1134
1139
0
-13.32(-1.16%)
Jan 20, 2010
1145
1159
1138
1152
0
-1.93(-0.17%)
Jan 19, 2010
1147
1161
1143
1154
0
+5.90(+0.51%)
Jan 15, 2010
1148
1148
1148
0
-8.72(-0.75%)
Jan 14, 2010
1161
1172
1153
1157
0
-11.16(-0.96%)
Jan 13, 2010
1163
1172
1156
1168
0
+7.65(+0.66%)
Jan 12, 2010
1168
1178
1156
1161
0
-16.31(-1.39%)
Jan 11, 2010
1172
1187
1167
1177
0
+5.27(+0.45%)
Jan 08, 2010
1159
1180
1154
1172
0
+0.59(+0.05%)
Jan 07, 2010
1157
1182
1146
1171
0
+9.37(+0.81%)
Jan 06, 2010
1164
1172
1154
1162
0
-3.86(-0.33%)
Jan 05, 2010
1163
1173
1155
1166
0
-1.87(-0.16%)
Jan 04, 2010
1175
1182
1153
1167
0
+2.06(+0.18%)
Dec 31, 2009
1165
1165
1165
0
-7.91(-0.67%)
Dec 30, 2009
1172
1183
1162
1173
0
-13.10(-1.10%)
Dec 29, 2009
1204
1216
1181
1186
0
-18.06(-1.50%)
Dec 28, 2009
1203
1219
1185
1204
0
+27.84(+2.37%)
Dec 24, 2009
1171
1185
1163
1177
0
-24.01(-2.00%)
Dec 23, 2009
1209
1217
1195
1201
0
-13.35(-1.10%)
Dec 22, 2009
1207
1221
1203
1214
0
+8.27(+0.69%)
Dec 21, 2009
1208
1222
1196
1206
0
-0.66(-0.05%)
Dec 18, 2009
1227
1235
1203
1206
0
-5.32(-0.44%)
Dec 17, 2009
1199
1217
1191
1212
0
+5.29(+0.44%)
Dec 16, 2009
1214
1228
1189
1206
0
+2.13(+0.18%)
Dec 15, 2009
1213
1235
1193
1204
0
-25.73(-2.09%)
Dec 14, 2009
1216
1232
1214
1230
0
+22.64(+1.88%)
Dec 11, 2009
1187
1212
1178
1207
0
+23.50(+1.99%)
Dec 10, 2009
1187
1191
1175
1184
0
-1.17(-0.10%)
Dec 09, 2009
1184
1191
1176
1185
0
+2.92(+0.25%)
Dec 08, 2009
1173
1193
1168
1182
0
+4.30(+0.37%)
Dec 07, 2009
1170
1190
1161
1178
0
+5.98(+0.51%)
Dec 04, 2009
1189
1195
1155
1172
0
-4.06(-0.35%)
Dec 03, 2009
1187
1204
1173
1176
0
-9.75(-0.82%)
Dec 02, 2009
1184
1193
1176
1186
0
+0.03(+0.00%)
Dec 01, 2009
1182
1194
1167
1186
0
+9.44(+0.80%)
Nov 30, 2009
1163
1190
1144
1176
0
+21.97(+1.90%)
Nov 27, 2009
1157
1167
1148
1154
0
-15.56(-1.33%)
Nov 25, 2009
1170
1170
1170
0
-7.18(-0.61%)
Nov 24, 2009
1171
1184
1160
1177
0
+1.05(+0.09%)
Nov 23, 2009
1184
1191
1170
1176
0
-1.12(-0.10%)
Nov 20, 2009
1175
1185
1169
1177
0
-2.88(-0.24%)
Nov 19, 2009
1174
1187
1164
1180
0
+0.77(+0.07%)
Nov 18, 2009
1158
1185
1155
1179
0
+22.89(+1.98%)
Nov 17, 2009
1157
1167
1152
1156
0
-1.95(-0.17%)
Nov 16, 2009
1154
1170
1143
1158
0
+11.65(+1.02%)
Nov 13, 2009
1140
1152
1133
1147
0
+3.72(+0.33%)
Nov 12, 2009
1166
1170
1138
1143
0
-20.22(-1.74%)
Nov 11, 2009
1157
1172
1149
1163
0
+10.11(+0.88%)
Nov 10, 2009
1153
1169
1143
1153
0
-5.57(-0.48%)
Nov 09, 2009
1140
1165
1128
1158
0
+33.31(+2.96%)
Nov 06, 2009
1125
1142
1112
1125
0
-13.00(-1.14%)
Nov 05, 2009
1133
1150
1114
1138
0
+18.90(+1.69%)
Nov 04, 2009
1154
1163
1116
1119
0
-29.15(-2.54%)
Nov 03, 2009
1121
1151
1106
1148
0
+19.60(+1.74%)
Nov 02, 2009
1129
1149
1106
1129
0
-2.03(-0.18%)
Oct 30, 2009
1155
1165
1117
1131
0
-31.08(-2.67%)
Oct 29, 2009
1139
1174
1132
1162
0
+49.43(+4.44%)
Oct 28, 2009
1136
1146
1106
1112
0
-30.54(-2.67%)
Oct 27, 2009
1148
1158
1136
1143
0
-8.43(-0.73%)
Oct 26, 2009
1176
1185
1144
1151
0
-24.71(-2.10%)
Oct 23, 2009
1173
1180
1168
1176
0
-8.52(-0.72%)
Oct 22, 2009
1178
1195
1156
1185
0
+11.07(+0.94%)
Oct 21, 2009
1167
1205
1152
1174
0
+3.41(+0.29%)
Oct 20, 2009
1169
1180
1160
1170
0
-16.21(-1.37%)
Oct 19, 2009
1195
1219
1159
1186
0
-17.75(-1.47%)
Oct 16, 2009
1222
1226
1202
1204
0
-24.38(-1.98%)
Oct 15, 2009
1227
1244
1212
1229
0
-2.41(-0.20%)
Oct 14, 2009
1210
1235
1202
1231
0
+30.07(+2.50%)
Oct 13, 2009
1223
1227
1192
1201
0
-29.34(-2.38%)
Oct 12, 2009
1233
1244
1222
1230
0
-2.78(-0.23%)
Oct 09, 2009
1234
1243
1214
1233
0
-2.97(-0.24%)
Oct 08, 2009
1233
1247
1221
1236
0
+10.46(+0.85%)
Oct 07, 2009
1242
1253
1214
1226
0
-17.28(-1.39%)
Oct 06, 2009
1254
1272
1227
1243
0
-6.78(-0.54%)
Oct 05, 2009
1241
1262
1227
1250
0
+15.07(+1.22%)
Oct 02, 2009
1215
1247
1180
1235
0
+1.01(+0.08%)
Oct 01, 2009
1270
1274
1223
1234
0
-31.44(-2.49%)
Sep 30, 2009
1284
1292
1248
1265
0
-15.83(-1.24%)
Sep 29, 2009
1315
1321
1265
1281
0
-58.61(-4.38%)
Sep 28, 2009
1337
1356
1324
1339
0
+11.87(+0.89%)
Sep 25, 2009
1320
1341
1278
1328
0
+3.40(+0.26%)
Sep 24, 2009
1359
1368
1313
1324
0
-25.51(-1.89%)
Sep 23, 2009
1381
1392
1346
1350
0
-17.51(-1.28%)
Sep 22, 2009
1350
1390
1334
1367
0
+44.52(+3.37%)
Sep 21, 2009
1308
1335
1290
1323
0
+12.33(+0.94%)
Sep 18, 2009
1309
1326
1294
1310
0
+8.42(+0.65%)
Sep 17, 2009
1304
1326
1291
1302
0
+5.21(+0.40%)
Sep 16, 2009
1304
1316
1285
1297
0
+6.81(+0.53%)
Sep 15, 2009
1276
1314
1262
1290
0
+14.59(+1.14%)
Sep 14, 2009
1242
1279
1239
1275
0
+20.92(+1.67%)
Sep 11, 2009
1256
1272
1239
1254
0
-5.05(-0.40%)
Sep 10, 2009
1264
1273
1241
1259
0
-5.35(-0.42%)
Sep 09, 2009
1250
1274
1232
1265
0
+17.12(+1.37%)
Sep 08, 2009
1265
1276
1225
1248
0
-3.71(-0.30%)
Sep 04, 2009
1251
1251
1251
0
+20.38(+1.66%)
Sep 03, 2009
1211
1235
1198
1231
0
+41.28(+3.47%)
Sep 02, 2009
1198
1218
1171
1190
0
-32.90(-2.69%)
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.