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
Conglomerates Sector
(CIX:
MSECTOR2
)
980.94
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
1335
1342
1303
1317
0
-14.24(-1.07%)
Sep 29, 2009
1343
1354
1328
1331
0
-8.32(-0.62%)
Sep 28, 2009
1322
1348
1318
1340
0
+23.43(+1.78%)
Sep 25, 2009
1320
1332
1299
1316
0
-17.37(-1.30%)
Sep 24, 2009
1361
1368
1320
1334
0
-22.98(-1.69%)
Sep 23, 2009
1371
1390
1353
1357
0
-7.96(-0.58%)
Sep 22, 2009
1364
1374
1353
1365
0
+17.77(+1.32%)
Sep 21, 2009
1330
1356
1320
1347
0
+7.28(+0.54%)
Sep 18, 2009
1356
1361
1334
1339
0
-21.91(-1.61%)
Sep 17, 2009
1356
1385
1325
1361
0
+17.62(+1.31%)
Sep 16, 2009
1328
1368
1322
1344
0
+33.66(+2.57%)
Sep 15, 2009
1289
1319
1280
1310
0
+27.27(+2.13%)
Sep 14, 2009
1244
1287
1234
1283
0
+30.12(+2.40%)
Sep 11, 2009
1264
1270
1247
1253
0
-8.81(-0.70%)
Sep 10, 2009
1256
1268
1235
1262
0
+9.38(+0.75%)
Sep 09, 2009
1216
1261
1231
1252
0
+24.75(+2.02%)
Sep 08, 2009
1228
1240
1214
1227
0
+28.99(+2.42%)
Sep 04, 2009
1198
1198
1198
0
+24.63(+2.10%)
Sep 03, 2009
1166
1178
1159
1174
0
+17.25(+1.49%)
Sep 02, 2009
1154
1167
1143
1157
0
+0.46(+0.04%)
Sep 01, 2009
1182
1198
1152
1156
0
-32.15(-2.71%)
Aug 31, 2009
1188
1193
1175
1188
0
-12.28(-1.02%)
Aug 28, 2009
1215
1218
1190
1200
0
-5.83(-0.48%)
Aug 27, 2009
1198
1212
1186
1206
0
+5.55(+0.46%)
Aug 26, 2009
1209
1215
1192
1201
0
-11.20(-0.92%)
Aug 25, 2009
1208
1225
1203
1212
0
+7.42(+0.62%)
Aug 24, 2009
1211
1222
1194
1205
0
+1.52(+0.13%)
Aug 21, 2009
1194
1209
1183
1203
0
+28.48(+2.42%)
Aug 20, 2009
1162
1179
1156
1175
0
+18.14(+1.57%)
Aug 19, 2009
1139
1165
1135
1156
0
-3.54(-0.31%)
Aug 18, 2009
1152
1165
1146
1160
0
+24.79(+2.18%)
Aug 17, 2009
1150
1156
1131
1135
0
-46.29(-3.92%)
Aug 14, 2009
1192
1197
1168
1181
0
-19.22(-1.60%)
Aug 13, 2009
1205
1211
1180
1201
0
+5.61(+0.47%)
Aug 12, 2009
1169
1208
1162
1195
0
+18.14(+1.54%)
Aug 11, 2009
1197
1203
1167
1177
0
-26.81(-2.23%)
Aug 10, 2009
1210
1223
1191
1204
0
-11.84(-0.97%)
Aug 07, 2009
1208
1227
1197
1216
0
+20.99(+1.76%)
Aug 06, 2009
1189
1204
1176
1195
0
+17.21(+1.46%)
Aug 05, 2009
1178
1190
1164
1177
0
+4.47(+0.38%)
Aug 04, 2009
1165
1178
1150
1173
0
+8.03(+0.69%)
Aug 03, 2009
1156
1173
1144
1165
0
+24.28(+2.13%)
Jul 31, 2009
1132
1149
1126
1141
0
+15.62(+1.39%)
Jul 30, 2009
1118
1144
1113
1125
0
+44.55(+4.12%)
Jul 29, 2009
1087
1093
1067
1080
0
-13.50(-1.23%)
Jul 28, 2009
1079
1105
1073
1094
0
+9.59(+0.88%)
Jul 27, 2009
1087
1093
1069
1084
0
+13.83(+1.29%)
Jul 25, 2009
1053
1084
1043
1070
0
-5.87(-0.55%)
Jul 24, 2009
1071
1084
1056
1076
0
+2.68(+0.25%)
Jul 23, 2009
1050
1085
1043
1074
0
+24.94(+2.38%)
Jul 22, 2009
1036
1059
1028
1049
0
+6.95(+0.67%)
Jul 21, 2009
1057
1062
1030
1042
0
+17.88(+1.75%)
Jun 26, 2009
1028
1038
1015
1024
0
-5.04(-0.49%)
Jun 25, 2009
1020
1034
1015
1029
0
+22.23(+2.21%)
Jun 24, 2009
1014
1033
999.45
1007
0
+3.20(+0.32%)
Jun 23, 2009
1005
1012
985.08
1004
0
-0.78(-0.08%)
Jun 22, 2009
1030
1034
1002
1004
0
-43.07(-4.11%)
Jun 19, 2009
1054
1063
1037
1047
0
+3.96(+0.38%)
Jun 18, 2009
1050
1059
1019
1043
0
-10.33(-0.98%)
Jun 17, 2009
1070
1079
1045
1054
0
-19.30(-1.80%)
Jun 16, 2009
1098
1102
1069
1073
0
-24.22(-2.21%)
Jun 15, 2009
1112
1113
1085
1097
0
-29.76(-2.64%)
Jun 12, 2009
1123
1130
1110
1127
0
+1.46(+0.13%)
Jun 11, 2009
1125
1146
1118
1126
0
-5.39(-0.48%)
Jun 10, 2009
1141
1146
1101
1131
0
+2.68(+0.24%)
Jun 09, 2009
1131
1139
1115
1128
0
-4.35(-0.38%)
Jun 08, 2009
1121
1142
1113
1133
0
-0.30(-0.03%)
Jun 05, 2009
1148
1157
1125
1133
0
-0.46(-0.04%)
Jun 04, 2009
1123
1136
1112
1133
0
+16.67(+1.49%)
Jun 03, 2009
1126
1131
1103
1117
0
-21.01(-1.85%)
Jun 02, 2009
1131
1144
1121
1138
0
-1.27(-0.11%)
Jun 01, 2009
1123
1149
1108
1139
0
+42.58(+3.88%)
May 29, 2009
1089
1100
1037
1096
0
+14.81(+1.37%)
May 28, 2009
1078
1088
1053
1082
0
+14.52(+1.36%)
May 27, 2009
1100
1104
1061
1067
0
-29.44(-2.68%)
May 26, 2009
1065
1108
1055
1097
0
+27.09(+2.53%)
May 25, 2009
1079
1088
1061
1069
0
+0.00(+0.00%)
May 22, 2009
1079
1088
1061
1069
0
-3.30(-0.31%)
May 21, 2009
1090
1092
1058
1073
0
-34.58(-3.12%)
May 20, 2009
1122
1144
1102
1107
0
+5.34(+0.48%)
May 19, 2009
1100
1119
1088
1102
0
+7.90(+0.72%)
May 18, 2009
1068
1097
1065
1094
0
+36.56(+3.46%)
May 15, 2009
1066
1081
1047
1058
0
-9.19(-0.86%)
May 14, 2009
1050
1077
1038
1067
0
+10.65(+1.01%)
May 13, 2009
1077
1082
1045
1056
0
-44.81(-4.07%)
May 12, 2009
1130
1137
1079
1101
0
-25.32(-2.25%)
May 11, 2009
1137
1142
1119
1126
0
-19.23(-1.68%)
May 08, 2009
1133
1150
1116
1145
0
+40.00(+3.62%)
May 07, 2009
1132
1139
1096
1105
0
-0.50(-0.05%)
May 06, 2009
1098
1116
1081
1106
0
+28.27(+2.62%)
May 05, 2009
1081
1098
1065
1078
0
+2.64(+0.25%)
May 04, 2009
1061
1079
1052
1075
0
+29.98(+2.87%)
May 01, 2009
1042
1054
1027
1045
0
+11.06(+1.07%)
Apr 30, 2009
1036
1054
1024
1034
0
+16.84(+1.66%)
Apr 29, 2009
1013
1040
1006
1017
0
+16.52(+1.65%)
Apr 28, 2009
998.43
1020
987.23
1001
0
-11.05(-1.09%)
Apr 27, 2009
1014
1032
996.71
1012
0
-10.05(-0.98%)
Apr 24, 2009
1001
1034
994.73
1022
0
+28.16(+2.83%)
Apr 23, 2009
994.43
1009
962.70
993.54
0
+14.89(+1.52%)
Apr 22, 2009
971.24
1019
960.41
978.65
0
+0.90(+0.09%)
Apr 21, 2009
940.75
991.39
933.13
977.75
0
+24.97(+2.62%)
Apr 20, 2009
991.42
997.32
945.93
952.78
0
-60.91(-6.01%)
Apr 17, 2009
1018
1036
984.11
1014
0
+1.70(+0.17%)
Apr 16, 2009
995.54
1021
973.90
1012
0
+28.01(+2.85%)
Apr 15, 2009
961.74
992.98
944.00
983.98
0
+19.25(+2.00%)
Apr 14, 2009
1007
1013
957.60
964.73
0
-34.38(-3.44%)
Apr 13, 2009
971.47
1015
952.99
999.11
0
+29.79(+3.07%)
Apr 10, 2009
949.77
984.59
945.37
969.32
0
+0.00(+0.00%)
Apr 09, 2009
949.77
984.59
945.37
969.32
0
+56.23(+6.16%)
Apr 08, 2009
915.62
923.25
895.03
913.09
0
+1.50(+0.16%)
Apr 07, 2009
926.70
932.01
905.43
911.59
0
-32.44(-3.44%)
Apr 06, 2009
925.00
947.79
911.42
944.02
0
+9.78(+1.05%)
Apr 03, 2009
928.73
940.46
916.32
934.25
0
+10.01(+1.08%)
Apr 02, 2009
915.53
942.62
906.16
924.23
0
+44.39(+5.05%)
Apr 01, 2009
853.17
886.45
844.83
879.84
0
+7.30(+0.84%)
Mar 31, 2009
876.09
892.16
855.48
872.55
0
+15.12(+1.76%)
Mar 30, 2009
880.09
917.87
844.40
857.43
0
-51.67(-5.68%)
Mar 27, 2009
912.25
926.57
899.77
909.10
0
-14.83(-1.61%)
Mar 26, 2009
907.97
929.35
896.73
923.93
0
+32.80(+3.68%)
Mar 25, 2009
900.55
928.45
865.06
891.13
0
+10.98(+1.25%)
Mar 24, 2009
871.95
908.62
861.74
880.14
0
-7.33(-0.83%)
Mar 23, 2009
857.40
888.97
855.43
887.47
0
+69.08(+8.44%)
Mar 20, 2009
849.63
853.31
803.10
818.39
0
-55.76(-6.38%)
Mar 19, 2009
908.09
915.60
840.84
874.15
0
+7.10(+0.82%)
Mar 18, 2009
842.41
887.26
824.82
867.05
0
+19.35(+2.28%)
Mar 17, 2009
832.63
849.95
809.51
847.70
0
+21.90(+2.65%)
Mar 16, 2009
839.43
864.56
819.77
825.80
0
+5.70(+0.70%)
Mar 13, 2009
836.16
842.48
801.86
820.10
0
-3.83(-0.47%)
Mar 12, 2009
779.10
833.59
759.74
823.93
0
+53.31(+6.92%)
Mar 11, 2009
791.86
810.31
751.62
770.62
0
-9.58(-1.23%)
Mar 10, 2009
720.45
786.78
715.40
780.20
0
+88.84(+12.85%)
Mar 09, 2009
671.85
716.07
665.12
691.36
0
+9.66(+1.42%)
Mar 06, 2009
681.68
698.12
656.64
681.70
0
+15.42(+2.31%)
Mar 05, 2009
676.80
700.86
656.67
666.28
0
-18.12(-2.65%)
Mar 04, 2009
698.62
713.74
636.57
684.39
0
+1.11(+0.16%)
Mar 03, 2009
724.16
730.36
673.22
683.29
0
-28.00(-3.94%)
Mar 02, 2009
751.14
756.38
705.69
711.29
0
-56.79(-7.39%)
Feb 27, 2009
768.42
802.94
756.35
768.08
0
-25.95(-3.27%)
Feb 26, 2009
809.30
831.96
789.59
794.03
0
-9.90(-1.23%)
Feb 25, 2009
805.79
823.45
777.90
803.92
0
-6.47(-0.80%)
Feb 24, 2009
793.05
819.93
767.34
810.39
0
+23.48(+2.98%)
Feb 23, 2009
836.78
839.54
782.40
786.91
0
-38.17(-4.63%)
Feb 20, 2009
838.79
853.60
802.73
825.08
0
-35.91(-4.17%)
Feb 19, 2009
897.70
909.11
853.25
860.99
0
-32.50(-3.64%)
Feb 18, 2009
905.47
913.48
881.32
893.48
0
-2.37(-0.26%)
Feb 17, 2009
917.35
923.79
887.34
895.85
0
-46.13(-4.90%)
Feb 16, 2009
953.15
966.06
934.49
941.97
0
+0.00(+0.00%)
Feb 13, 2009
953.15
966.06
934.49
941.97
0
-14.53(-1.52%)
Feb 12, 2009
956.33
961.54
921.80
956.50
0
-15.03(-1.55%)
Feb 11, 2009
970.29
982.11
956.19
971.53
0
+16.05(+1.68%)
Feb 10, 2009
1011
1022
941.14
955.47
0
-67.15(-6.57%)
Feb 09, 2009
964.33
1039
951.68
1023
0
+66.40(+6.94%)
Feb 06, 2009
939.56
974.52
929.76
956.22
0
+18.11(+1.93%)
Feb 05, 2009
936.74
958.96
913.94
938.11
0
-6.74(-0.71%)
Feb 04, 2009
962.55
979.01
937.13
944.84
0
-8.06(-0.85%)
Feb 03, 2009
972.13
977.49
939.71
952.90
0
-3.74(-0.39%)
Feb 02, 2009
973.97
983.54
943.36
956.65
0
-29.07(-2.95%)
Jan 30, 2009
1021
1030
974.03
985.71
0
-35.15(-3.44%)
Jan 29, 2009
1054
1063
1014
1021
0
-45.61(-4.28%)
Jan 28, 2009
1051
1081
1042
1066
0
+31.40(+3.03%)
Jan 27, 2009
1019
1050
1009
1035
0
+32.77(+3.27%)
Jan 26, 2009
997.55
1020
979.88
1002
0
+28.67(+2.94%)
Jan 23, 2009
994.53
1026
956.54
973.63
0
-64.11(-6.18%)
Jan 22, 2009
992.88
1047
970.59
1038
0
+9.18(+0.89%)
Jan 21, 2009
979.17
1041
962.27
1029
0
+11.84(+1.16%)
Jan 20, 2009
1075
1085
1010
1017
0
-62.18(-5.76%)
Jan 19, 2009
1084
1099
1028
1079
0
+0.00(+0.00%)
Jan 16, 2009
1084
1099
1028
1079
0
+16.75(+1.58%)
Jan 15, 2009
1070
1083
1025
1062
0
-8.64(-0.81%)
Jan 14, 2009
1091
1099
1061
1071
0
-44.59(-4.00%)
Jan 13, 2009
1156
1162
1101
1115
0
-50.19(-4.31%)
Jan 12, 2009
1176
1189
1155
1166
0
-13.11(-1.11%)
Jan 09, 2009
1198
1208
1170
1179
0
-14.88(-1.25%)
Jan 08, 2009
1182
1198
1163
1194
0
+3.15(+0.26%)
Jan 07, 2009
1212
1223
1177
1190
0
-38.15(-3.11%)
Jan 06, 2009
1225
1240
1204
1229
0
+15.27(+1.26%)
Jan 05, 2009
1235
1245
1202
1213
0
-20.80(-1.69%)
Jan 02, 2009
1198
1238
1185
1234
0
+48.93(+4.13%)
Jan 01, 2009
1165
1196
1160
1185
0
+0.00(+0.00%)
Dec 31, 2008
1165
1196
1160
1185
0
+23.75(+2.04%)
Dec 30, 2008
1148
1165
1132
1161
0
+23.45(+2.06%)
Dec 29, 2008
1148
1155
1116
1138
0
-11.15(-0.97%)
Dec 26, 2008
1150
1158
1135
1149
0
-0.49(-0.04%)
Dec 25, 2008
1148
1158
1137
1150
0
+0.00(+0.00%)
Dec 24, 2008
1148
1158
1137
1150
0
-9.53(-0.82%)
Dec 23, 2008
1166
1183
1147
1159
0
+2.55(+0.22%)
Dec 22, 2008
1176
1186
1131
1157
0
-19.60(-1.67%)
Dec 19, 2008
1172
1191
1150
1176
0
+21.35(+1.85%)
Dec 18, 2008
1227
1234
1142
1155
0
-65.00(-5.33%)
Dec 17, 2008
1224
1245
1174
1220
0
-26.64(-2.14%)
Dec 16, 2008
1192
1257
1179
1246
0
+66.18(+5.61%)
Dec 15, 2008
1186
1196
1162
1180
0
-5.50(-0.46%)
Dec 12, 2008
1140
1196
1127
1186
0
+14.93(+1.28%)
Dec 11, 2008
1192
1213
1162
1171
0
-50.20(-4.11%)
Dec 10, 2008
1220
1248
1198
1221
0
+19.02(+1.58%)
Dec 09, 2008
1224
1250
1187
1202
0
-55.62(-4.42%)
Dec 08, 2008
1240
1294
1222
1258
0
+44.43(+3.66%)
Dec 05, 2008
1175
1235
1150
1213
0
+24.35(+2.05%)
Dec 04, 2008
1205
1230
1164
1189
0
-35.33(-2.89%)
Dec 03, 2008
1179
1236
1153
1224
0
+25.47(+2.12%)
Dec 02, 2008
1140
1215
1111
1199
0
+84.96(+7.63%)
Dec 01, 2008
1172
1178
1107
1114
0
-104.26(-8.56%)
Nov 28, 2008
1168
1221
1158
1218
0
+54.76(+4.71%)
Nov 27, 2008
1114
1169
1099
1163
0
+0.00(+0.00%)
Nov 26, 2008
1114
1169
1099
1163
0
+24.58(+2.16%)
Nov 25, 2008
1166
1174
1100
1139
0
+8.86(+0.78%)
Nov 24, 2008
1086
1166
1062
1130
0
+73.56(+6.96%)
Nov 21, 2008
1010
1062
964.69
1056
0
+84.54(+8.70%)
Nov 20, 2008
1039
1071
956.47
971.74
0
-89.11(-8.40%)
Nov 19, 2008
1148
1166
1060
1061
0
-98.80(-8.52%)
Nov 18, 2008
1144
1176
1108
1160
0
+8.10(+0.70%)
Nov 17, 2008
1160
1190
1119
1152
0
-16.31(-1.40%)
Nov 14, 2008
1191
1239
1161
1168
0
-55.42(-4.53%)
Nov 13, 2008
1171
1229
1076
1223
0
+59.94(+5.15%)
Nov 12, 2008
1227
1234
1152
1163
0
-87.66(-7.01%)
Nov 11, 2008
1271
1289
1219
1251
0
-41.84(-3.24%)
Nov 10, 2008
1339
1349
1269
1293
0
-13.70(-1.05%)
Nov 07, 2008
1285
1318
1264
1307
0
+35.60(+2.80%)
Nov 06, 2008
1349
1360
1253
1271
0
-90.73(-6.66%)
Nov 05, 2008
1407
1437
1352
1362
0
-55.29(-3.90%)
Nov 04, 2008
1372
1458
1360
1417
0
+79.04(+5.91%)
Nov 03, 2008
1358
1371
1326
1338
0
-9.25(-0.69%)
Oct 31, 2008
1329
1368
1308
1347
0
+20.69(+1.56%)
Oct 30, 2008
1351
1364
1294
1326
0
+21.35(+1.64%)
Oct 29, 2008
1317
1358
1272
1305
0
-12.79(-0.97%)
Oct 28, 2008
1234
1324
1193
1318
0
+117.64(+9.80%)
Oct 27, 2008
1216
1270
1185
1200
0
-16.55(-1.36%)
Oct 24, 2008
1185
1250
1171
1217
0
-56.29(-4.42%)
Oct 23, 2008
1289
1307
1211
1273
0
-0.37(-0.03%)
Oct 22, 2008
1333
1348
1243
1273
0
-83.63(-6.16%)
Oct 21, 2008
1342
1406
1330
1357
0
+7.84(+0.58%)
Oct 20, 2008
1349
1362
1295
1349
0
+37.61(+2.87%)
Oct 17, 2008
1307
1378
1283
1312
0
-29.82(-2.22%)
Oct 16, 2008
1298
1350
1227
1341
0
+56.03(+4.36%)
Oct 15, 2008
1371
1393
1274
1285
0
-113.09(-8.09%)
Oct 14, 2008
1490
1506
1343
1399
0
-13.63(-0.97%)
Oct 13, 2008
1421
1466
1333
1412
0
+45.33(+3.32%)
Oct 10, 2008
1231
1397
1199
1367
0
+106.78(+8.47%)
Oct 09, 2008
1396
1416
1258
1260
0
-100.17(-7.36%)
Oct 08, 2008
1340
1448
1321
1360
0
+0.80(+0.06%)
Oct 07, 2008
1472
1500
1351
1359
0
-67.74(-4.75%)
Oct 06, 2008
1406
1468
1335
1427
0
-30.50(-2.09%)
Oct 03, 2008
1526
1546
1453
1458
0
-34.63(-2.32%)
Oct 02, 2008
1546
1553
1484
1492
0
-132.80(-8.17%)
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.