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
Security Software & Services Sector
(CIX:
MSECTOR823
)
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
1157
1175
1133
1163
0
+9.82(+0.85%)
Sep 29, 2009
1157
1168
1141
1154
0
-8.26(-0.71%)
Sep 28, 2009
1153
1176
1146
1162
0
+15.35(+1.34%)
Sep 25, 2009
1145
1163
1130
1147
0
+12.10(+1.07%)
Sep 24, 2009
1153
1162
1126
1134
0
-12.04(-1.05%)
Sep 23, 2009
1129
1163
1124
1146
0
+21.50(+1.91%)
Sep 22, 2009
1130
1142
1114
1125
0
-8.41(-0.74%)
Sep 21, 2009
1132
1143
1119
1133
0
-5.30(-0.47%)
Sep 18, 2009
1147
1156
1126
1139
0
-3.05(-0.27%)
Sep 17, 2009
1153
1157
1134
1142
0
+3.89(+0.34%)
Sep 16, 2009
1124
1157
1113
1138
0
+19.95(+1.78%)
Sep 15, 2009
1121
1136
1104
1118
0
-7.30(-0.65%)
Sep 14, 2009
1119
1130
1109
1125
0
+4.50(+0.40%)
Sep 11, 2009
1133
1141
1114
1121
0
-14.86(-1.31%)
Sep 10, 2009
1111
1141
1103
1136
0
+23.14(+2.08%)
Sep 09, 2009
1103
1125
1095
1112
0
+5.47(+0.49%)
Sep 08, 2009
1110
1118
1090
1107
0
+1.81(+0.16%)
Sep 04, 2009
1105
1105
1105
0
+21.33(+1.97%)
Sep 03, 2009
1071
1092
1059
1084
0
+16.75(+1.57%)
Sep 02, 2009
1068
1084
1057
1067
0
-4.61(-0.43%)
Sep 01, 2009
1092
1108
1062
1072
0
-24.96(-2.28%)
Aug 31, 2009
1099
1107
1088
1097
0
-12.44(-1.12%)
Aug 28, 2009
1119
1133
1099
1109
0
-10.55(-0.94%)
Aug 27, 2009
1122
1129
1099
1120
0
-11.78(-1.04%)
Aug 26, 2009
1128
1143
1123
1131
0
-7.83(-0.69%)
Aug 25, 2009
1133
1156
1133
1139
0
+8.12(+0.72%)
Aug 24, 2009
1132
1146
1121
1131
0
-1.47(-0.13%)
Aug 21, 2009
1136
1146
1114
1133
0
-5.73(-0.50%)
Aug 20, 2009
1119
1146
1122
1138
0
+17.31(+1.54%)
Aug 19, 2009
1104
1128
1096
1121
0
-4.12(-0.37%)
Aug 18, 2009
1101
1131
1104
1125
0
+10.78(+0.97%)
Aug 17, 2009
1120
1134
1100
1114
0
-29.75(-2.60%)
Aug 14, 2009
1151
1167
1138
1144
0
-23.40(-2.00%)
Aug 13, 2009
1145
1173
1130
1167
0
+28.86(+2.53%)
Aug 12, 2009
1110
1152
1112
1139
0
+16.96(+1.51%)
Aug 11, 2009
1113
1134
1107
1122
0
-5.42(-0.48%)
Aug 10, 2009
1125
1146
1120
1127
0
-13.34(-1.17%)
Aug 07, 2009
1131
1155
1124
1140
0
+14.78(+1.31%)
Aug 06, 2009
1135
1149
1117
1126
0
-16.23(-1.42%)
Aug 05, 2009
1140
1157
1130
1142
0
-6.78(-0.59%)
Aug 04, 2009
1133
1161
1132
1149
0
-0.18(-0.02%)
Aug 03, 2009
1133
1158
1131
1149
0
+4.62(+0.40%)
Jul 31, 2009
1115
1170
1116
1144
0
+23.77(+2.12%)
Jul 30, 2009
1127
1162
1106
1120
0
-9.74(-0.86%)
Jul 29, 2009
1117
1143
1109
1130
0
+2.28(+0.20%)
Jul 28, 2009
1120
1142
1106
1128
0
+27.65(+2.51%)
Jul 27, 2009
1105
1111
1088
1100
0
-8.48(-0.76%)
Jul 24, 2009
1098
1114
1081
1109
0
+1.39(+0.13%)
Jul 23, 2009
1091
1117
1082
1107
0
+13.77(+1.26%)
Jul 22, 2009
1080
1105
1073
1094
0
+10.71(+0.99%)
Jul 21, 2009
1077
1088
1066
1083
0
+5.69(+0.53%)
Jul 20, 2009
1078
1084
1064
1077
0
+2.67(+0.25%)
Jul 17, 2009
1077
1082
1065
1074
0
-0.83(-0.08%)
Jul 16, 2009
1076
1090
1060
1075
0
+2.80(+0.26%)
Jul 15, 2009
1047
1076
1042
1073
0
+35.19(+3.39%)
Jul 14, 2009
1018
1043
1013
1037
0
+13.36(+1.30%)
Jul 13, 2009
1003
1027
991.55
1024
0
+14.97(+1.48%)
Jul 10, 2009
996.63
1019
985.01
1009
0
+8.74(+0.87%)
Jul 09, 2009
1002
1009
989.30
1000
0
+3.96(+0.40%)
Jul 08, 2009
1000
1010
980.71
996.31
0
-1.50(-0.15%)
Jul 07, 2009
1019
1036
993.40
997.81
0
-23.48(-2.30%)
Jul 06, 2009
1024
1028
1002
1021
0
-7.43(-0.72%)
Jul 02, 2009
1036
1041
1019
1029
0
-17.41(-1.66%)
Jul 01, 2009
1048
1063
1034
1046
0
-5.84(-0.56%)
Jun 30, 2009
1061
1069
1038
1052
0
-4.54(-0.43%)
Jun 29, 2009
1040
1070
1027
1057
0
+19.15(+1.85%)
Jun 26, 2009
1028
1050
1019
1037
0
+3.86(+0.37%)
Jun 25, 2009
1026
1040
1016
1034
0
+11.81(+1.16%)
Jun 24, 2009
1007
1033
997.90
1022
0
+20.19(+2.02%)
Jun 23, 2009
1012
1017
987.84
1002
0
-7.82(-0.77%)
Jun 22, 2009
1025
1033
999.48
1009
0
-30.84(-2.96%)
Jun 19, 2009
1031
1056
1020
1040
0
+17.67(+1.73%)
Jun 18, 2009
1023
1035
1003
1022
0
-3.03(-0.30%)
Jun 17, 2009
1017
1036
1005
1026
0
+11.77(+1.16%)
Jun 16, 2009
1035
1038
1010
1014
0
-16.52(-1.60%)
Jun 15, 2009
1037
1043
1013
1030
0
-16.10(-1.54%)
Jun 12, 2009
1037
1052
1028
1046
0
+5.96(+0.57%)
Jun 11, 2009
1040
1055
1032
1040
0
+0.52(+0.05%)
Jun 10, 2009
1053
1056
1021
1040
0
-6.38(-0.61%)
Jun 09, 2009
1040
1055
1034
1046
0
+10.73(+1.04%)
Jun 08, 2009
1035
1045
1024
1036
0
-5.77(-0.55%)
Jun 05, 2009
1045
1054
1025
1041
0
+4.23(+0.41%)
Jun 04, 2009
1042
1048
1023
1037
0
-4.10(-0.39%)
Jun 03, 2009
1026
1053
1011
1041
0
+10.32(+1.00%)
Jun 02, 2009
1026
1042
1013
1031
0
+3.03(+0.29%)
Jun 01, 2009
1022
1041
1014
1028
0
+7.26(+0.71%)
May 29, 2009
1032
1040
1000
1021
0
-2.05(-0.20%)
May 28, 2009
1012
1029
996.34
1023
0
+11.90(+1.18%)
May 27, 2009
1029
1041
1004
1011
0
-21.01(-2.04%)
May 26, 2009
998.25
1042
991.64
1032
0
+25.07(+2.49%)
May 25, 2009
1005
1018
992.46
1007
0
+0.00(+0.00%)
May 22, 2009
1005
1018
992.46
1007
0
+1.38(+0.14%)
May 21, 2009
1002
1020
988.41
1005
0
-6.48(-0.64%)
May 20, 2009
1014
1034
999.22
1012
0
+3.19(+0.32%)
May 19, 2009
996.25
1021
979.18
1009
0
+11.37(+1.14%)
May 18, 2009
976.29
999.91
967.22
997.20
0
+30.23(+3.13%)
May 15, 2009
965.58
980.51
956.39
966.97
0
+0.94(+0.10%)
May 14, 2009
956.14
971.97
945.55
966.03
0
+10.15(+1.06%)
May 13, 2009
969.80
976.62
949.76
955.88
0
-23.89(-2.44%)
May 12, 2009
1005
1009
969.18
979.77
0
-16.06(-1.61%)
May 11, 2009
973.08
1009
967.39
995.83
0
+11.52(+1.17%)
May 08, 2009
986.93
1001
969.61
984.31
0
+7.18(+0.73%)
May 07, 2009
1010
1014
966.99
977.13
0
-21.33(-2.14%)
May 06, 2009
1022
1027
983.69
998.46
0
-15.00(-1.48%)
May 05, 2009
1017
1025
991.65
1013
0
-5.15(-0.51%)
May 04, 2009
1013
1025
1006
1019
0
+8.32(+0.82%)
May 01, 2009
995.07
1020
986.84
1010
0
+40.95(+4.22%)
Apr 30, 2009
967.99
988.32
952.20
969.34
0
+3.22(+0.33%)
Apr 29, 2009
965.01
982.16
953.88
966.13
0
+6.05(+0.63%)
Apr 28, 2009
964.45
974.35
948.19
960.08
0
-13.58(-1.39%)
Apr 27, 2009
984.61
998.95
955.83
973.65
0
-35.94(-3.56%)
Apr 24, 2009
989.74
1017
976.50
1010
0
+21.93(+2.22%)
Apr 23, 2009
990.01
999.11
957.63
987.66
0
+0.71(+0.07%)
Apr 22, 2009
980.21
1005
970.62
986.95
0
-1.80(-0.18%)
Apr 21, 2009
965.01
995.71
958.63
988.75
0
+18.30(+1.89%)
Apr 20, 2009
974.04
989.12
958.71
970.45
0
-16.81(-1.70%)
Apr 17, 2009
976.16
994.56
964.91
987.26
0
+11.03(+1.13%)
Apr 16, 2009
958.42
980.71
944.24
976.23
0
+25.42(+2.67%)
Apr 15, 2009
953.82
963.31
936.08
950.81
0
-5.99(-0.63%)
Apr 14, 2009
942.83
969.84
934.07
956.80
0
+8.71(+0.92%)
Apr 13, 2009
956.65
961.35
929.16
948.09
0
-5.80(-0.61%)
Apr 10, 2009
944.80
961.80
932.48
953.88
0
+0.00(+0.00%)
Apr 09, 2009
944.80
961.80
932.48
953.88
0
+17.13(+1.83%)
Apr 08, 2009
924.05
951.71
919.32
936.75
0
+25.24(+2.77%)
Apr 07, 2009
921.07
934.29
903.63
911.51
0
-24.09(-2.57%)
Apr 06, 2009
929.86
944.08
909.27
935.60
0
-1.31(-0.14%)
Apr 03, 2009
933.04
942.64
916.08
936.90
0
+2.37(+0.25%)
Apr 02, 2009
923.51
949.90
907.78
934.54
0
+26.49(+2.92%)
Apr 01, 2009
908.96
926.96
889.32
908.04
0
-0.21(-0.02%)
Mar 31, 2009
896.95
927.24
889.51
908.26
0
+20.85(+2.35%)
Mar 30, 2009
893.15
904.04
871.67
887.40
0
-24.22(-2.66%)
Mar 27, 2009
926.95
934.63
906.15
911.62
0
-29.04(-3.09%)
Mar 26, 2009
889.92
945.23
888.63
940.66
0
+47.19(+5.28%)
Mar 25, 2009
888.09
908.93
863.66
893.47
0
+6.15(+0.69%)
Mar 24, 2009
896.72
902.64
868.28
887.32
0
-18.79(-2.07%)
Mar 23, 2009
884.62
906.89
862.67
906.10
0
+58.06(+6.85%)
Mar 20, 2009
863.57
873.07
839.13
848.05
0
-13.96(-1.62%)
Mar 19, 2009
867.00
886.20
849.14
862.01
0
-5.25(-0.61%)
Mar 18, 2009
843.82
881.96
834.61
867.26
0
+13.18(+1.54%)
Mar 17, 2009
831.46
855.08
820.25
854.09
0
+25.17(+3.04%)
Mar 16, 2009
846.76
855.49
825.80
828.91
0
-12.57(-1.49%)
Mar 13, 2009
838.07
848.12
820.81
841.48
0
+2.31(+0.28%)
Mar 12, 2009
805.26
843.00
795.98
839.17
0
+28.72(+3.54%)
Mar 11, 2009
807.27
823.00
793.13
810.45
0
+2.63(+0.33%)
Mar 10, 2009
782.48
813.22
769.71
807.83
0
+42.81(+5.60%)
Mar 09, 2009
780.64
800.23
756.98
765.01
0
-21.96(-2.79%)
Mar 06, 2009
794.74
807.35
767.98
786.98
0
-3.86(-0.49%)
Mar 05, 2009
801.66
814.39
785.00
790.84
0
-20.03(-2.47%)
Mar 04, 2009
795.92
823.60
790.71
810.87
0
+26.97(+3.44%)
Mar 03, 2009
785.10
798.09
771.79
783.91
0
+7.04(+0.91%)
Mar 02, 2009
789.86
802.47
764.32
776.87
0
-24.34(-3.04%)
Feb 27, 2009
791.59
814.16
781.76
801.21
0
+8.15(+1.03%)
Feb 26, 2009
822.90
828.50
791.39
793.05
0
-22.19(-2.72%)
Feb 25, 2009
812.91
832.01
799.92
815.24
0
-5.32(-0.65%)
Feb 24, 2009
803.00
827.97
789.41
820.56
0
+18.82(+2.35%)
Feb 23, 2009
833.86
843.72
797.42
801.75
0
-25.77(-3.11%)
Feb 20, 2009
824.90
843.89
809.48
827.51
0
+3.19(+0.39%)
Feb 19, 2009
851.79
861.84
821.48
824.32
0
-23.48(-2.77%)
Feb 18, 2009
855.73
874.37
838.15
847.80
0
-4.12(-0.48%)
Feb 17, 2009
845.59
868.10
820.12
851.92
0
-10.77(-1.25%)
Feb 16, 2009
876.80
901.87
849.35
862.69
0
+0.00(+0.00%)
Feb 13, 2009
876.80
901.87
849.35
862.69
0
+7.91(+0.93%)
Feb 12, 2009
843.33
860.94
827.05
854.78
0
+7.96(+0.94%)
Feb 11, 2009
843.02
856.50
833.70
846.82
0
+10.50(+1.26%)
Feb 10, 2009
853.31
866.82
830.66
836.32
0
-25.36(-2.94%)
Feb 09, 2009
851.85
870.61
844.73
861.68
0
+5.99(+0.70%)
Feb 06, 2009
835.02
863.12
827.45
855.69
0
+20.19(+2.42%)
Feb 05, 2009
823.80
852.98
816.88
835.50
0
+0.24(+0.03%)
Feb 04, 2009
861.97
872.52
827.59
835.26
0
-26.19(-3.04%)
Feb 03, 2009
845.13
866.17
832.78
861.45
0
+9.11(+1.07%)
Feb 02, 2009
837.21
864.48
828.83
852.34
0
+4.23(+0.50%)
Jan 30, 2009
863.69
880.57
839.70
848.12
0
-12.11(-1.41%)
Jan 29, 2009
868.58
882.98
849.10
860.23
0
-7.52(-0.87%)
Jan 28, 2009
869.16
879.01
855.71
867.75
0
+7.40(+0.86%)
Jan 27, 2009
845.40
874.20
835.15
860.36
0
+29.85(+3.59%)
Jan 26, 2009
821.70
851.64
813.37
830.50
0
+5.88(+0.71%)
Jan 23, 2009
800.72
835.56
794.24
824.63
0
+14.65(+1.81%)
Jan 22, 2009
814.24
828.34
799.26
809.98
0
-22.71(-2.73%)
Jan 21, 2009
795.60
835.18
786.51
832.69
0
+47.33(+6.03%)
Jan 20, 2009
808.78
822.97
782.26
785.35
0
-18.35(-2.28%)
Jan 19, 2009
815.67
824.31
779.20
803.71
0
+0.00(+0.00%)
Jan 16, 2009
815.67
824.31
779.20
803.71
0
-3.29(-0.41%)
Jan 15, 2009
810.89
823.75
786.33
807.00
0
-8.33(-1.02%)
Jan 14, 2009
824.48
837.20
803.31
815.33
0
-17.74(-2.13%)
Jan 13, 2009
841.87
855.44
821.03
833.08
0
-10.21(-1.21%)
Jan 12, 2009
844.05
857.22
831.66
843.28
0
-5.66(-0.67%)
Jan 09, 2009
854.30
871.17
832.35
848.95
0
-1.02(-0.12%)
Jan 08, 2009
845.94
857.95
827.16
849.96
0
+5.45(+0.65%)
Jan 07, 2009
852.79
861.11
830.61
844.51
0
-17.48(-2.03%)
Jan 06, 2009
867.01
884.82
838.76
861.99
0
-2.35(-0.27%)
Jan 05, 2009
859.10
877.11
839.06
864.33
0
-9.44(-1.08%)
Jan 02, 2009
859.54
881.60
847.04
873.77
0
+15.68(+1.83%)
Jan 01, 2009
843.45
865.16
832.41
858.10
0
+0.00(+0.00%)
Dec 31, 2008
843.45
865.16
832.41
858.10
0
+18.26(+2.17%)
Dec 30, 2008
815.45
841.84
811.16
839.83
0
+20.49(+2.50%)
Dec 29, 2008
823.67
829.26
804.08
819.35
0
-0.84(-0.10%)
Dec 26, 2008
818.32
827.10
809.39
820.19
0
+2.10(+0.26%)
Dec 25, 2008
813.40
827.33
805.29
818.09
0
+0.00(+0.00%)
Dec 24, 2008
813.40
827.33
805.29
818.09
0
+7.15(+0.88%)
Dec 23, 2008
827.19
839.68
800.99
810.94
0
-10.59(-1.29%)
Dec 22, 2008
840.09
847.39
801.51
821.53
0
-3.35(-0.41%)
Dec 19, 2008
834.77
853.86
813.53
824.88
0
+1.97(+0.24%)
Dec 18, 2008
842.37
850.69
806.84
822.91
0
-16.37(-1.95%)
Dec 17, 2008
829.24
854.85
811.29
839.28
0
+4.07(+0.49%)
Dec 16, 2008
797.66
838.70
791.73
835.22
0
+43.95(+5.55%)
Dec 15, 2008
804.47
813.31
773.73
791.27
0
-7.38(-0.92%)
Dec 12, 2008
764.70
801.39
759.72
798.65
0
+19.01(+2.44%)
Dec 11, 2008
799.94
820.43
772.05
779.64
0
-28.06(-3.47%)
Dec 10, 2008
805.96
830.17
790.96
807.69
0
+7.75(+0.97%)
Dec 09, 2008
805.48
836.64
790.78
799.95
0
-16.77(-2.05%)
Dec 08, 2008
797.04
826.61
781.81
816.72
0
+31.57(+4.02%)
Dec 05, 2008
760.91
793.64
729.78
785.15
0
+26.45(+3.49%)
Dec 04, 2008
790.91
801.35
745.20
758.70
0
-36.34(-4.57%)
Dec 03, 2008
773.93
807.97
754.77
795.04
0
+8.37(+1.06%)
Dec 02, 2008
800.34
810.48
760.62
786.67
0
-7.25(-0.91%)
Dec 01, 2008
827.46
835.35
785.42
793.92
0
-54.47(-6.42%)
Nov 28, 2008
837.40
852.05
827.49
848.39
0
+1.90(+0.22%)
Nov 27, 2008
799.64
852.12
795.79
846.49
0
+0.00(+0.00%)
Nov 26, 2008
799.64
852.12
795.79
846.49
0
+40.23(+4.99%)
Nov 25, 2008
832.09
836.96
782.05
806.26
0
-21.64(-2.61%)
Nov 24, 2008
781.72
837.05
766.81
827.90
0
+55.69(+7.21%)
Nov 21, 2008
732.09
774.03
710.65
772.22
0
+49.19(+6.80%)
Nov 20, 2008
734.85
770.66
711.05
723.03
0
-17.97(-2.42%)
Nov 19, 2008
766.42
801.16
738.97
740.99
0
-57.55(-7.21%)
Nov 18, 2008
802.60
821.49
774.15
798.55
0
-3.65(-0.46%)
Nov 17, 2008
796.53
821.15
770.93
802.20
0
-2.45(-0.30%)
Nov 14, 2008
815.05
848.13
796.03
804.65
0
-32.43(-3.87%)
Nov 13, 2008
776.79
838.95
736.03
837.08
0
+56.02(+7.17%)
Nov 12, 2008
803.95
815.03
775.84
781.06
0
-37.84(-4.62%)
Nov 11, 2008
837.96
847.18
807.61
818.90
0
-27.64(-3.27%)
Nov 10, 2008
852.43
867.93
830.47
846.54
0
+8.45(+1.01%)
Nov 07, 2008
825.22
856.50
811.49
838.09
0
+20.47(+2.50%)
Nov 06, 2008
830.15
850.53
806.08
817.62
0
-22.01(-2.62%)
Nov 05, 2008
875.70
884.59
836.23
839.63
0
-46.16(-5.21%)
Nov 04, 2008
886.54
904.79
867.88
885.78
0
+10.69(+1.22%)
Nov 03, 2008
874.68
890.89
849.83
875.09
0
+2.05(+0.24%)
Oct 31, 2008
832.75
889.99
817.97
873.04
0
+55.95(+6.85%)
Oct 30, 2008
813.63
837.36
759.65
817.09
0
+25.89(+3.27%)
Oct 29, 2008
805.46
833.29
771.47
791.20
0
-17.00(-2.10%)
Oct 28, 2008
757.91
810.83
730.92
808.19
0
+74.96(+10.22%)
Oct 27, 2008
748.40
770.20
725.56
733.23
0
-26.39(-3.47%)
Oct 24, 2008
746.63
780.07
720.85
759.63
0
-28.54(-3.62%)
Oct 23, 2008
791.31
809.63
745.32
788.16
0
-3.41(-0.43%)
Oct 22, 2008
799.21
818.93
770.16
791.57
0
-18.33(-2.26%)
Oct 21, 2008
840.56
870.21
802.58
809.90
0
-49.38(-5.75%)
Oct 20, 2008
815.59
862.05
802.66
859.29
0
+50.46(+6.24%)
Oct 17, 2008
784.40
850.11
761.21
808.83
0
+7.13(+0.89%)
Oct 16, 2008
752.39
805.41
707.32
801.70
0
+48.90(+6.50%)
Oct 15, 2008
813.19
828.69
747.31
752.80
0
-71.05(-8.62%)
Oct 14, 2008
865.94
879.17
805.28
823.86
0
-27.14(-3.19%)
Oct 13, 2008
804.23
853.58
787.82
851.00
0
+89.14(+11.70%)
Oct 10, 2008
746.43
793.93
709.93
761.85
0
-13.38(-1.73%)
Oct 09, 2008
800.20
819.02
761.65
775.23
0
-14.60(-1.85%)
Oct 08, 2008
760.67
820.42
739.58
789.83
0
+18.25(+2.37%)
Oct 07, 2008
829.28
842.93
769.78
771.57
0
-54.13(-6.56%)
Oct 06, 2008
865.90
876.43
791.38
825.70
0
-57.01(-6.46%)
Oct 03, 2008
917.28
937.61
877.64
882.71
0
-22.95(-2.53%)
Oct 02, 2008
929.35
939.13
896.66
905.66
0
-24.19(-2.60%)
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.