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
Accident & Health Insurance Sector
(CIX:
MSECTOR431
)
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 (%)
Sep 30, 2009
1329
1342
1299
1317
0
-9.83(-0.74%)
Sep 29, 2009
1327
1353
1313
1327
0
+7.57(+0.57%)
Sep 28, 2009
1276
1330
1273
1319
0
+45.07(+3.54%)
Sep 25, 2009
1286
1307
1267
1274
0
-14.42(-1.12%)
Sep 24, 2009
1313
1323
1280
1289
0
-18.65(-1.43%)
Sep 23, 2009
1324
1344
1305
1307
0
-24.76(-1.86%)
Sep 22, 2009
1337
1348
1323
1332
0
+5.58(+0.42%)
Sep 21, 2009
1323
1339
1311
1326
0
-13.35(-1.00%)
Sep 18, 2009
1340
1356
1326
1340
0
+2.33(+0.17%)
Sep 17, 2009
1342
1373
1328
1337
0
+18.63(+1.41%)
Sep 16, 2009
1307
1359
1303
1319
0
+11.11(+0.85%)
Sep 15, 2009
1311
1321
1294
1308
0
-3.17(-0.24%)
Sep 14, 2009
1277
1313
1263
1311
0
+22.85(+1.77%)
Sep 11, 2009
1288
1300
1265
1288
0
+3.14(+0.24%)
Sep 10, 2009
1275
1300
1248
1285
0
+3.58(+0.28%)
Sep 09, 2009
1256
1289
1250
1281
0
+20.13(+1.60%)
Sep 08, 2009
1258
1270
1243
1261
0
+17.29(+1.39%)
Sep 04, 2009
1244
1244
1244
0
-4.92(-0.39%)
Sep 03, 2009
1245
1258
1222
1249
0
+11.98(+0.97%)
Sep 02, 2009
1224
1255
1215
1237
0
+6.94(+0.56%)
Sep 01, 2009
1287
1296
1226
1230
0
-62.51(-4.84%)
Aug 31, 2009
1280
1300
1274
1292
0
-5.06(-0.39%)
Aug 28, 2009
1302
1317
1283
1297
0
+1.82(+0.14%)
Aug 27, 2009
1296
1305
1274
1296
0
-7.53(-0.58%)
Aug 26, 2009
1312
1322
1288
1303
0
-10.42(-0.79%)
Aug 25, 2009
1292
1325
1286
1314
0
+21.88(+1.69%)
Aug 24, 2009
1302
1325
1282
1292
0
-6.54(-0.50%)
Aug 21, 2009
1271
1306
1265
1298
0
+37.51(+2.98%)
Aug 20, 2009
1259
1286
1241
1261
0
+0.81(+0.06%)
Aug 19, 2009
1236
1271
1229
1260
0
+5.34(+0.43%)
Aug 18, 2009
1239
1260
1230
1255
0
+10.79(+0.87%)
Aug 17, 2009
1255
1267
1227
1244
0
-36.86(-2.88%)
Aug 14, 2009
1291
1297
1264
1281
0
-14.70(-1.13%)
Aug 13, 2009
1293
1304
1274
1295
0
+11.74(+0.91%)
Aug 12, 2009
1243
1295
1235
1284
0
+41.64(+3.35%)
Aug 11, 2009
1240
1261
1227
1242
0
-6.15(-0.49%)
Aug 10, 2009
1259
1268
1232
1248
0
-16.60(-1.31%)
Aug 07, 2009
1231
1274
1223
1265
0
+44.66(+3.66%)
Aug 06, 2009
1233
1241
1195
1220
0
-6.37(-0.52%)
Aug 05, 2009
1230
1242
1195
1226
0
+12.03(+0.99%)
Aug 04, 2009
1194
1228
1185
1214
0
+19.05(+1.59%)
Aug 03, 2009
1190
1208
1174
1195
0
+21.02(+1.79%)
Jul 31, 2009
1169
1183
1149
1174
0
+1.16(+0.10%)
Jul 30, 2009
1148
1202
1132
1173
0
+38.78(+3.42%)
Jul 29, 2009
1123
1153
1105
1134
0
-3.64(-0.32%)
Jul 28, 2009
1128
1154
1120
1138
0
-0.11(-0.01%)
Jul 27, 2009
1130
1147
1119
1138
0
+17.76(+1.59%)
Jul 25, 2009
1104
1132
1097
1120
0
-0.75(-0.07%)
Jul 24, 2009
1103
1133
1096
1121
0
+10.14(+0.91%)
Jul 23, 2009
1070
1123
1065
1111
0
+43.35(+4.06%)
Jul 22, 2009
1057
1081
1048
1068
0
+0.93(+0.09%)
Jul 21, 2009
1068
1078
1054
1067
0
+37.55(+3.65%)
Jun 26, 2009
1025
1041
1012
1029
0
-2.37(-0.23%)
Jun 25, 2009
1017
1034
1014
1032
0
+19.58(+1.93%)
Jun 24, 2009
1010
1030
996.23
1012
0
+13.95(+1.40%)
Jun 23, 2009
988.20
1012
977.49
998.01
0
+5.55(+0.56%)
Jun 22, 2009
1013
1022
979.73
992.46
0
-33.34(-3.25%)
Jun 19, 2009
1017
1033
1007
1026
0
+19.25(+1.91%)
Jun 18, 2009
989.84
1013
985.28
1007
0
+18.94(+1.92%)
Jun 17, 2009
1011
1022
970.27
987.61
0
-23.56(-2.33%)
Jun 16, 2009
1030
1042
1010
1011
0
-15.63(-1.52%)
Jun 15, 2009
1046
1049
1022
1027
0
-27.72(-2.63%)
Jun 12, 2009
1065
1071
1039
1055
0
-16.09(-1.50%)
Jun 11, 2009
1065
1086
1050
1071
0
+8.16(+0.77%)
Jun 10, 2009
1073
1078
1048
1062
0
-1.35(-0.13%)
Jun 09, 2009
1072
1078
1048
1064
0
-5.86(-0.55%)
Jun 08, 2009
1060
1078
1052
1070
0
+3.27(+0.31%)
Jun 05, 2009
1094
1102
1051
1066
0
-9.92(-0.92%)
Jun 04, 2009
1079
1095
1059
1076
0
+10.77(+1.01%)
Jun 03, 2009
1099
1105
1051
1066
0
-38.66(-3.50%)
Jun 02, 2009
1095
1130
1089
1104
0
+10.23(+0.94%)
Jun 01, 2009
1097
1124
1079
1094
0
+12.16(+1.12%)
May 29, 2009
1081
1091
1046
1082
0
+1.64(+0.15%)
May 28, 2009
1052
1086
1038
1080
0
+43.67(+4.21%)
May 27, 2009
1099
1105
1034
1036
0
-66.63(-6.04%)
May 26, 2009
1049
1104
1041
1103
0
+49.10(+4.66%)
May 25, 2009
1060
1079
1038
1054
0
+0.00(+0.00%)
May 22, 2009
1060
1079
1038
1054
0
-0.89(-0.08%)
May 21, 2009
1044
1064
1027
1055
0
-6.30(-0.59%)
May 20, 2009
1090
1120
1058
1061
0
-6.42(-0.60%)
May 19, 2009
1093
1106
1062
1068
0
-31.70(-2.88%)
May 18, 2009
1046
1105
1031
1099
0
+72.93(+7.11%)
May 15, 2009
1052
1058
1019
1026
0
-30.34(-2.87%)
May 14, 2009
1012
1073
1002
1057
0
+35.87(+3.51%)
May 13, 2009
1044
1057
1003
1021
0
-47.62(-4.46%)
May 12, 2009
1084
1097
1042
1068
0
+5.51(+0.52%)
May 11, 2009
1106
1127
1052
1063
0
-82.39(-7.19%)
May 08, 2009
1066
1149
1056
1145
0
+72.55(+6.76%)
May 07, 2009
1096
1115
1046
1073
0
-8.03(-0.74%)
May 06, 2009
1051
1091
1027
1081
0
+48.17(+4.66%)
May 05, 2009
1008
1052
994.66
1033
0
+15.50(+1.52%)
May 04, 2009
980.25
1023
974.68
1017
0
+29.61(+3.00%)
May 01, 2009
1008
1025
965.44
987.58
0
-41.41(-4.02%)
Apr 30, 2009
1043
1068
1013
1029
0
-6.78(-0.65%)
Apr 29, 2009
1009
1047
998.08
1036
0
+41.28(+4.15%)
Apr 28, 2009
994.09
1021
986.79
994.49
0
-11.40(-1.13%)
Apr 27, 2009
994.18
1024
981.33
1006
0
-5.27(-0.52%)
Apr 24, 2009
1019
1032
987.55
1011
0
-6.83(-0.67%)
Apr 23, 2009
995.91
1025
973.47
1018
0
+28.42(+2.87%)
Apr 22, 2009
982.32
1036
965.02
989.57
0
-41.56(-4.03%)
Apr 21, 2009
912.05
1034
892.56
1031
0
+91.60(+9.75%)
Apr 20, 2009
982.20
999.62
934.47
939.53
0
-79.88(-7.84%)
Apr 17, 2009
972.67
1035
963.35
1019
0
+39.90(+4.07%)
Apr 16, 2009
957.28
996.19
930.44
979.51
0
+29.00(+3.05%)
Apr 15, 2009
901.42
953.27
885.44
950.51
0
+40.23(+4.42%)
Apr 14, 2009
939.88
966.08
900.31
910.29
0
-50.45(-5.25%)
Apr 13, 2009
929.18
966.13
907.98
960.74
0
+20.37(+2.17%)
Apr 10, 2009
894.20
960.04
868.76
940.37
0
+0.00(+0.00%)
Apr 09, 2009
894.20
960.04
868.76
940.37
0
+77.89(+9.03%)
Apr 08, 2009
879.56
892.40
845.40
862.48
0
+15.02(+1.77%)
Apr 07, 2009
846.22
867.21
830.27
847.46
0
-21.45(-2.47%)
Apr 06, 2009
860.45
880.48
844.86
868.91
0
-9.77(-1.11%)
Apr 03, 2009
862.51
884.89
843.15
878.68
0
+11.21(+1.29%)
Apr 02, 2009
865.76
892.32
846.99
867.47
0
+30.08(+3.59%)
Apr 01, 2009
817.70
844.49
778.78
837.39
0
-0.52(-0.06%)
Mar 31, 2009
802.67
845.22
795.88
837.91
0
+47.58(+6.02%)
Mar 30, 2009
809.16
828.09
770.25
790.33
0
-54.89(-6.49%)
Mar 27, 2009
847.19
864.79
831.89
845.22
0
-22.07(-2.55%)
Mar 26, 2009
856.65
874.96
830.85
867.30
0
+16.77(+1.97%)
Mar 25, 2009
870.18
891.83
807.64
850.53
0
-13.64(-1.58%)
Mar 24, 2009
849.46
904.39
834.50
864.17
0
-19.44(-2.20%)
Mar 23, 2009
830.67
884.30
825.68
883.62
0
+93.18(+11.79%)
Mar 20, 2009
827.22
833.90
779.37
790.43
0
-46.78(-5.59%)
Mar 19, 2009
796.52
878.38
810.72
837.21
0
-18.73(-2.19%)
Mar 18, 2009
755.75
858.72
736.31
855.94
0
+96.62(+12.72%)
Mar 17, 2009
719.51
759.99
698.78
759.32
0
+45.22(+6.33%)
Mar 16, 2009
738.80
768.29
710.81
714.10
0
-15.28(-2.09%)
Mar 13, 2009
729.32
753.78
694.04
729.38
0
+5.14(+0.71%)
Mar 12, 2009
684.93
732.45
657.73
724.24
0
+40.47(+5.92%)
Mar 11, 2009
683.28
700.97
655.30
683.77
0
+5.82(+0.86%)
Mar 10, 2009
650.83
691.61
622.42
677.95
0
+38.37(+6.00%)
Mar 09, 2009
633.82
666.30
620.16
639.59
0
-34.14(-5.07%)
Mar 06, 2009
673.39
689.94
636.44
673.73
0
+11.28(+1.70%)
Mar 05, 2009
679.80
698.50
640.73
662.44
0
-38.92(-5.55%)
Mar 04, 2009
688.78
720.30
657.07
701.36
0
+28.39(+4.22%)
Mar 03, 2009
721.13
728.11
662.53
672.97
0
-35.74(-5.04%)
Mar 02, 2009
719.54
744.29
698.72
708.71
0
-37.98(-5.09%)
Feb 27, 2009
748.93
779.55
721.23
746.69
0
-41.78(-5.30%)
Feb 26, 2009
786.77
820.93
765.36
788.47
0
+36.58(+4.86%)
Feb 25, 2009
780.47
783.91
726.70
751.89
0
-29.95(-3.83%)
Feb 24, 2009
734.68
784.54
721.58
781.84
0
+44.75(+6.07%)
Feb 23, 2009
785.49
796.13
733.57
737.09
0
-34.85(-4.51%)
Feb 20, 2009
745.86
797.02
724.74
771.94
0
+10.35(+1.36%)
Feb 19, 2009
824.42
827.58
754.09
761.59
0
-51.11(-6.29%)
Feb 18, 2009
819.58
830.82
788.73
812.70
0
+15.70(+1.97%)
Feb 17, 2009
812.71
852.20
773.86
797.00
0
-70.17(-8.09%)
Feb 16, 2009
902.37
912.61
858.99
867.17
0
+0.00(+0.00%)
Feb 13, 2009
902.37
912.61
858.99
867.17
0
-36.51(-4.04%)
Feb 12, 2009
872.88
911.16
861.59
903.68
0
+1.10(+0.12%)
Feb 11, 2009
899.40
922.35
876.97
902.58
0
+18.35(+2.08%)
Feb 10, 2009
937.11
955.76
878.80
884.23
0
-63.87(-6.74%)
Feb 09, 2009
925.09
962.37
909.33
948.10
0
+32.04(+3.50%)
Feb 06, 2009
934.37
955.65
873.03
916.06
0
+17.94(+2.00%)
Feb 05, 2009
864.60
927.41
837.11
898.13
0
+23.88(+2.73%)
Feb 04, 2009
910.07
930.02
857.40
874.25
0
-39.23(-4.29%)
Feb 03, 2009
937.25
960.45
885.69
913.47
0
-3.34(-0.36%)
Feb 02, 2009
887.23
932.60
863.41
916.81
0
+14.80(+1.64%)
Jan 30, 2009
934.02
944.51
889.47
902.01
0
-18.47(-2.01%)
Jan 29, 2009
948.17
964.03
911.74
920.48
0
-59.25(-6.05%)
Jan 28, 2009
987.78
1015
937.16
979.73
0
+62.54(+6.82%)
Jan 27, 2009
897.45
938.58
864.38
917.18
0
+37.22(+4.23%)
Jan 26, 2009
969.05
980.47
865.92
879.97
0
-80.70(-8.40%)
Jan 23, 2009
929.61
1026
909.07
960.67
0
+20.93(+2.23%)
Jan 22, 2009
1079
1112
917.29
939.74
0
-219.03(-18.90%)
Jan 21, 2009
1104
1166
1084
1159
0
+90.34(+8.46%)
Jan 20, 2009
1189
1204
1065
1068
0
-131.69(-10.97%)
Jan 19, 2009
1214
1261
1172
1200
0
+0.00(+0.00%)
Jan 16, 2009
1214
1261
1172
1200
0
+23.02(+1.96%)
Jan 15, 2009
1166
1215
1129
1177
0
+15.88(+1.37%)
Jan 14, 2009
1193
1208
1145
1161
0
-61.02(-4.99%)
Jan 13, 2009
1222
1260
1192
1222
0
-12.77(-1.03%)
Jan 12, 2009
1279
1295
1218
1235
0
-47.98(-3.74%)
Jan 09, 2009
1326
1331
1275
1283
0
-39.56(-2.99%)
Jan 08, 2009
1289
1332
1279
1323
0
+24.37(+1.88%)
Jan 07, 2009
1337
1355
1287
1298
0
-59.30(-4.37%)
Jan 06, 2009
1361
1392
1334
1357
0
+9.04(+0.67%)
Jan 05, 2009
1346
1372
1316
1348
0
-9.88(-0.73%)
Jan 02, 2009
1369
1379
1320
1358
0
-1.02(-0.08%)
Jan 01, 2009
1344
1374
1317
1359
0
+0.00(+0.00%)
Dec 31, 2008
1344
1374
1317
1359
0
+18.19(+1.36%)
Dec 30, 2008
1290
1345
1281
1341
0
+62.96(+4.93%)
Dec 29, 2008
1286
1304
1252
1278
0
-9.71(-0.75%)
Dec 26, 2008
1294
1308
1266
1288
0
+1.89(+0.15%)
Dec 25, 2008
1285
1296
1259
1286
0
+0.00(+0.00%)
Dec 24, 2008
1285
1296
1259
1286
0
+5.38(+0.42%)
Dec 23, 2008
1306
1329
1272
1281
0
-6.42(-0.50%)
Dec 22, 2008
1320
1341
1262
1287
0
-28.40(-2.16%)
Dec 19, 2008
1291
1341
1268
1315
0
+35.96(+2.81%)
Dec 18, 2008
1287
1347
1261
1279
0
-24.48(-1.88%)
Dec 17, 2008
1284
1340
1273
1304
0
-0.94(-0.07%)
Dec 16, 2008
1192
1309
1166
1305
0
+133.80(+11.43%)
Dec 15, 2008
1188
1208
1155
1171
0
-18.33(-1.54%)
Dec 12, 2008
1153
1196
1127
1189
0
+7.38(+0.62%)
Dec 11, 2008
1212
1249
1175
1182
0
-50.01(-4.06%)
Dec 10, 2008
1247
1261
1200
1232
0
+0.87(+0.07%)
Dec 09, 2008
1247
1290
1218
1231
0
-32.07(-2.54%)
Dec 08, 2008
1290
1314
1237
1263
0
-2.58(-0.20%)
Dec 05, 2008
1162
1271
1152
1266
0
+89.94(+7.65%)
Dec 04, 2008
1190
1240
1158
1176
0
-40.35(-3.32%)
Dec 03, 2008
1167
1227
1141
1216
0
+17.36(+1.45%)
Dec 02, 2008
1188
1232
1152
1199
0
+38.30(+3.30%)
Dec 01, 2008
1252
1264
1148
1161
0
-117.01(-9.16%)
Nov 28, 2008
1245
1293
1230
1278
0
+32.33(+2.60%)
Nov 27, 2008
1176
1257
1138
1245
0
+0.00(+0.00%)
Nov 26, 2008
1176
1257
1138
1245
0
+52.47(+4.40%)
Nov 25, 2008
1141
1209
1090
1193
0
+62.71(+5.55%)
Nov 24, 2008
1037
1143
1007
1130
0
+120.91(+11.98%)
Nov 21, 2008
950.19
1016
912.75
1009
0
+89.17(+9.69%)
Nov 20, 2008
1050
1076
905.93
920.02
0
-142.02(-13.37%)
Nov 19, 2008
1117
1164
1043
1062
0
-74.70(-6.57%)
Nov 18, 2008
1112
1152
1075
1137
0
+28.90(+2.61%)
Nov 17, 2008
1172
1191
1101
1108
0
-73.96(-6.26%)
Nov 14, 2008
1203
1278
1155
1182
0
-43.10(-3.52%)
Nov 13, 2008
1144
1234
1087
1225
0
+93.11(+8.23%)
Nov 12, 2008
1186
1201
1117
1132
0
-75.33(-6.24%)
Nov 11, 2008
1225
1248
1181
1207
0
-32.93(-2.66%)
Nov 10, 2008
1277
1296
1220
1240
0
-18.54(-1.47%)
Nov 07, 2008
1232
1279
1204
1259
0
+36.03(+2.95%)
Nov 06, 2008
1261
1295
1206
1223
0
-43.88(-3.46%)
Nov 05, 2008
1316
1361
1260
1266
0
-70.37(-5.26%)
Nov 04, 2008
1264
1350
1234
1337
0
+91.84(+7.38%)
Nov 03, 2008
1235
1268
1201
1245
0
+3.54(+0.29%)
Oct 31, 2008
1204
1258
1137
1241
0
+59.50(+5.03%)
Oct 30, 2008
1197
1250
1144
1182
0
-0.04(-0.00%)
Oct 29, 2008
1179
1254
1145
1182
0
-5.82(-0.49%)
Oct 28, 2008
1105
1204
1072
1188
0
+110.59(+10.27%)
Oct 27, 2008
1144
1163
1069
1077
0
-72.87(-6.34%)
Oct 24, 2008
1041
1185
1003
1150
0
+30.47(+2.72%)
Oct 23, 2008
1164
1194
1048
1120
0
-44.14(-3.79%)
Oct 22, 2008
1249
1272
1145
1164
0
-119.45(-9.31%)
Oct 21, 2008
1285
1337
1256
1283
0
-23.94(-1.83%)
Oct 20, 2008
1258
1328
1220
1307
0
+64.07(+5.15%)
Oct 17, 2008
1210
1307
1179
1243
0
+0.08(+0.01%)
Oct 16, 2008
1241
1278
1128
1243
0
+7.19(+0.58%)
Oct 15, 2008
1322
1364
1220
1236
0
-129.36(-9.48%)
Oct 14, 2008
1393
1441
1315
1365
0
+25.58(+1.91%)
Oct 13, 2008
1262
1378
1207
1340
0
+132.59(+10.99%)
Oct 10, 2008
1158
1282
1018
1207
0
+7.64(+0.64%)
Oct 09, 2008
1420
1488
1158
1199
0
-224.18(-15.75%)
Oct 08, 2008
1441
1552
1292
1424
0
+37.15(+2.68%)
Oct 07, 2008
1467
1524
1363
1386
0
-79.73(-5.44%)
Oct 06, 2008
1519
1600
1398
1466
0
-79.30(-5.13%)
Oct 03, 2008
1604
1668
1535
1545
0
-26.10(-1.66%)
Oct 02, 2008
1637
1667
1543
1572
0
-67.68(-4.13%)
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.