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
Semiconductor - Specialized Sector
(CIX:
MSECTOR832
)
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
1164
1185
1142
1163
0
+7.75(+0.67%)
Sep 29, 2009
1161
1182
1143
1155
0
-5.85(-0.50%)
Sep 28, 2009
1147
1176
1139
1161
0
+8.78(+0.76%)
Sep 25, 2009
1145
1167
1128
1152
0
+4.24(+0.37%)
Sep 24, 2009
1185
1191
1134
1148
0
-29.72(-2.52%)
Sep 23, 2009
1196
1210
1170
1178
0
-0.07(-0.01%)
Sep 22, 2009
1186
1202
1167
1178
0
+2.33(+0.20%)
Sep 21, 2009
1165
1187
1151
1176
0
+2.30(+0.20%)
Sep 18, 2009
1170
1187
1155
1173
0
+14.03(+1.21%)
Sep 17, 2009
1172
1194
1146
1159
0
-9.33(-0.80%)
Sep 16, 2009
1170
1186
1146
1169
0
+6.24(+0.54%)
Sep 15, 2009
1143
1178
1136
1162
0
+19.33(+1.69%)
Sep 14, 2009
1134
1149
1123
1143
0
-6.11(-0.53%)
Sep 11, 2009
1169
1179
1139
1149
0
-16.37(-1.40%)
Sep 10, 2009
1144
1171
1133
1165
0
+25.28(+2.22%)
Sep 09, 2009
1132
1165
1114
1140
0
+10.55(+0.93%)
Sep 08, 2009
1094
1133
1085
1130
0
+51.72(+4.80%)
Sep 04, 2009
1078
1078
1078
0
+25.99(+2.47%)
Sep 03, 2009
1039
1058
1023
1052
0
+20.94(+2.03%)
Sep 02, 2009
1022
1046
1010
1031
0
+3.41(+0.33%)
Sep 01, 2009
1058
1081
1022
1028
0
-36.16(-3.40%)
Aug 31, 2009
1073
1081
1048
1064
0
-19.92(-1.84%)
Aug 28, 2009
1082
1107
1068
1084
0
+16.62(+1.56%)
Aug 27, 2009
1060
1073
1039
1067
0
+3.09(+0.29%)
Aug 26, 2009
1061
1076
1048
1064
0
+1.60(+0.15%)
Aug 25, 2009
1061
1077
1047
1062
0
+3.83(+0.36%)
Aug 24, 2009
1069
1087
1047
1059
0
-6.84(-0.64%)
Aug 21, 2009
1072
1084
1046
1065
0
-1.71(-0.16%)
Aug 20, 2009
1058
1082
1049
1067
0
+6.85(+0.65%)
Aug 19, 2009
1044
1065
1032
1060
0
+0.19(+0.02%)
Aug 18, 2009
1057
1077
1043
1060
0
+13.55(+1.29%)
Aug 17, 2009
1058
1067
1037
1046
0
-38.27(-3.53%)
Aug 14, 2009
1101
1105
1069
1085
0
-18.74(-1.70%)
Aug 13, 2009
1100
1120
1079
1103
0
+6.35(+0.58%)
Aug 12, 2009
1081
1113
1076
1097
0
+11.28(+1.04%)
Aug 11, 2009
1098
1115
1078
1086
0
-18.38(-1.66%)
Aug 10, 2009
1105
1123
1088
1104
0
-2.74(-0.25%)
Aug 07, 2009
1114
1129
1087
1107
0
+11.44(+1.04%)
Aug 06, 2009
1133
1145
1085
1096
0
-30.26(-2.69%)
Aug 05, 2009
1125
1143
1103
1126
0
-3.00(-0.27%)
Aug 04, 2009
1124
1153
1107
1129
0
-7.18(-0.63%)
Aug 03, 2009
1128
1148
1114
1136
0
+19.12(+1.71%)
Jul 31, 2009
1116
1135
1099
1117
0
-34.11(-2.96%)
Jul 30, 2009
1158
1178
1137
1151
0
+17.71(+1.56%)
Jul 29, 2009
1131
1152
1110
1133
0
-9.32(-0.82%)
Jul 28, 2009
1134
1158
1116
1143
0
-4.65(-0.41%)
Jul 27, 2009
1157
1167
1126
1147
0
-0.27(-0.02%)
Jul 24, 2009
1124
1159
1107
1147
0
+33.07(+2.97%)
Jul 23, 2009
1088
1129
1077
1114
0
+29.91(+2.76%)
Jul 22, 2009
1066
1097
1052
1085
0
+14.31(+1.34%)
Jul 21, 2009
1063
1083
1039
1070
0
+30.24(+2.91%)
Jun 26, 2009
1026
1056
1015
1040
0
+11.58(+1.13%)
Jun 25, 2009
1027
1049
997.91
1028
0
-1.77(-0.17%)
Jun 24, 2009
1013
1048
1005
1030
0
+28.44(+2.84%)
Jun 23, 2009
1008
1018
974.36
1002
0
+2.69(+0.27%)
Jun 22, 2009
1037
1049
994.88
999.02
0
-46.31(-4.43%)
Jun 19, 2009
1048
1065
1032
1045
0
+14.43(+1.40%)
Jun 18, 2009
1042
1054
1012
1031
0
-9.71(-0.93%)
Jun 17, 2009
1045
1064
1007
1041
0
-0.04(-0.00%)
Jun 16, 2009
1073
1087
1033
1041
0
-25.66(-2.41%)
Jun 15, 2009
1076
1087
1048
1066
0
-29.20(-2.67%)
Jun 12, 2009
1098
1110
1070
1096
0
-10.76(-0.97%)
Jun 11, 2009
1112
1135
1093
1106
0
-6.08(-0.55%)
Jun 10, 2009
1109
1125
1075
1112
0
+13.49(+1.23%)
Jun 09, 2009
1082
1116
1072
1099
0
+32.96(+3.09%)
Jun 08, 2009
1045
1080
1028
1066
0
+1.58(+0.15%)
Jun 05, 2009
1087
1095
1047
1064
0
-6.14(-0.57%)
Jun 04, 2009
1046
1079
1030
1070
0
+29.53(+2.84%)
Jun 03, 2009
1057
1063
1019
1041
0
-25.76(-2.41%)
Jun 02, 2009
1084
1097
1052
1067
0
-22.37(-2.05%)
Jun 01, 2009
1079
1112
1058
1089
0
+25.29(+2.38%)
May 29, 2009
1047
1072
1029
1064
0
+21.97(+2.11%)
May 28, 2009
1040
1054
1008
1042
0
+13.30(+1.29%)
May 27, 2009
1024
1061
1011
1028
0
+7.49(+0.73%)
May 26, 2009
986.29
1037
973.33
1021
0
+9.71(+0.96%)
May 25, 2009
1020
1035
996.02
1011
0
+0.00(+0.00%)
May 22, 2009
1020
1035
996.02
1011
0
-0.40(-0.04%)
May 21, 2009
1024
1036
988.98
1012
0
-27.63(-2.66%)
May 20, 2009
1025
1076
1014
1039
0
+32.26(+3.20%)
May 19, 2009
975.71
1026
962.83
1007
0
+27.57(+2.81%)
May 18, 2009
953.07
983.56
941.89
979.50
0
+33.50(+3.54%)
May 15, 2009
958.78
973.75
932.70
946.00
0
-8.33(-0.87%)
May 14, 2009
940.56
971.04
931.39
954.33
0
+14.64(+1.56%)
May 13, 2009
971.85
979.47
931.37
939.68
0
-46.24(-4.69%)
May 12, 2009
1017
1025
967.72
985.92
0
-18.35(-1.83%)
May 11, 2009
989.56
1027
971.84
1004
0
-0.57(-0.06%)
May 08, 2009
1041
1049
978.70
1005
0
-28.66(-2.77%)
May 07, 2009
1100
1107
1013
1034
0
-49.68(-4.59%)
May 06, 2009
1081
1103
1055
1083
0
+12.44(+1.16%)
May 05, 2009
1081
1095
1048
1071
0
-13.66(-1.26%)
May 04, 2009
1068
1096
1025
1084
0
+58.21(+5.67%)
May 01, 2009
1034
1053
1002
1026
0
-6.35(-0.61%)
Apr 30, 2009
1007
1061
994.00
1033
0
+73.84(+7.70%)
Apr 29, 2009
950.20
979.94
933.63
958.70
0
+23.88(+2.55%)
Apr 28, 2009
946.03
960.92
921.80
934.82
0
-16.03(-1.69%)
Apr 27, 2009
942.62
974.95
929.32
950.85
0
-6.61(-0.69%)
Apr 24, 2009
945.32
973.23
924.05
957.45
0
+13.42(+1.42%)
Apr 23, 2009
963.41
971.98
917.05
944.03
0
-17.01(-1.77%)
Apr 22, 2009
929.64
995.90
916.46
961.05
0
+19.39(+2.06%)
Apr 21, 2009
923.37
959.28
909.49
941.66
0
+12.19(+1.31%)
Apr 20, 2009
953.66
963.97
922.92
929.47
0
-45.61(-4.68%)
Apr 17, 2009
980.17
991.39
956.29
975.08
0
-8.40(-0.85%)
Apr 16, 2009
977.19
1000
955.01
983.49
0
+18.96(+1.97%)
Apr 15, 2009
962.61
976.84
939.15
964.53
0
-4.08(-0.42%)
Apr 14, 2009
953.88
990.95
940.72
968.61
0
+6.41(+0.67%)
Apr 13, 2009
957.55
979.69
931.35
962.20
0
-4.61(-0.48%)
Apr 10, 2009
945.20
978.28
938.68
966.81
0
+0.00(+0.00%)
Apr 09, 2009
945.20
978.28
938.68
966.81
0
+42.26(+4.57%)
Apr 08, 2009
912.04
935.73
899.18
924.55
0
+21.28(+2.36%)
Apr 07, 2009
918.28
932.42
894.34
903.26
0
-33.69(-3.60%)
Apr 06, 2009
925.81
950.12
904.00
936.95
0
-4.73(-0.50%)
Apr 03, 2009
930.21
951.81
901.75
941.68
0
+9.88(+1.06%)
Apr 02, 2009
925.04
957.47
910.09
931.80
0
+27.57(+3.05%)
Apr 01, 2009
878.90
913.57
860.72
904.23
0
+17.54(+1.98%)
Mar 31, 2009
890.42
918.38
870.35
886.68
0
-1.91(-0.21%)
Mar 30, 2009
902.80
917.52
872.71
888.59
0
-45.05(-4.82%)
Mar 27, 2009
933.03
965.14
912.11
933.64
0
-20.92(-2.19%)
Mar 26, 2009
907.50
977.51
896.56
954.57
0
+62.87(+7.05%)
Mar 25, 2009
889.95
921.20
860.14
891.70
0
+14.50(+1.65%)
Mar 24, 2009
890.31
904.32
867.43
877.20
0
-23.63(-2.62%)
Mar 23, 2009
874.63
904.17
853.62
900.84
0
+57.27(+6.79%)
Mar 20, 2009
879.00
890.91
831.20
843.56
0
-30.84(-3.53%)
Mar 19, 2009
874.79
895.75
852.37
874.40
0
+9.07(+1.05%)
Mar 18, 2009
836.89
883.07
823.43
865.33
0
+23.76(+2.82%)
Mar 17, 2009
822.92
850.23
797.31
841.57
0
+2.84(+0.34%)
Mar 16, 2009
873.41
881.17
831.93
838.73
0
-29.60(-3.41%)
Mar 13, 2009
859.06
883.23
841.79
868.34
0
+11.46(+1.34%)
Mar 12, 2009
816.76
864.99
803.26
856.88
0
+33.36(+4.05%)
Mar 11, 2009
821.28
872.38
796.38
823.52
0
+8.31(+1.02%)
Mar 10, 2009
766.59
826.78
760.42
815.21
0
+64.29(+8.56%)
Mar 09, 2009
758.87
791.42
742.90
750.92
0
-15.59(-2.03%)
Mar 06, 2009
778.97
798.57
743.08
766.51
0
-4.85(-0.63%)
Mar 05, 2009
782.29
802.51
759.56
771.36
0
-24.85(-3.12%)
Mar 04, 2009
781.89
815.70
767.52
796.21
0
+37.26(+4.91%)
Mar 03, 2009
758.95
783.48
733.36
758.95
0
+21.93(+2.98%)
Mar 02, 2009
765.70
782.78
729.11
737.02
0
-43.24(-5.54%)
Feb 27, 2009
769.11
802.64
759.58
780.26
0
-1.99(-0.25%)
Feb 26, 2009
805.36
828.21
772.46
782.25
0
-8.63(-1.09%)
Feb 25, 2009
791.70
824.24
761.13
790.89
0
-40.99(-4.93%)
Feb 24, 2009
784.44
836.94
776.73
831.88
0
+57.11(+7.37%)
Feb 23, 2009
825.00
831.29
770.93
774.77
0
-37.35(-4.60%)
Feb 20, 2009
796.08
825.67
777.46
812.12
0
+4.68(+0.58%)
Feb 19, 2009
845.23
855.55
803.27
807.44
0
-24.99(-3.00%)
Feb 18, 2009
845.09
862.94
820.43
832.43
0
-6.32(-0.75%)
Feb 17, 2009
864.52
879.66
831.53
838.75
0
-54.79(-6.13%)
Feb 16, 2009
886.36
911.64
876.80
893.54
0
+0.00(+0.00%)
Feb 13, 2009
886.36
911.64
876.80
893.54
0
+6.91(+0.78%)
Feb 12, 2009
861.87
895.75
847.18
886.63
0
+7.59(+0.86%)
Feb 11, 2009
895.00
910.16
853.14
879.04
0
-13.58(-1.52%)
Feb 10, 2009
926.96
954.43
884.01
892.62
0
-36.59(-3.94%)
Feb 09, 2009
926.42
947.45
899.77
929.20
0
-1.40(-0.15%)
Feb 06, 2009
918.27
950.39
903.44
930.60
0
+14.63(+1.60%)
Feb 05, 2009
867.26
930.13
859.27
915.97
0
+37.19(+4.23%)
Feb 04, 2009
867.93
907.78
857.39
878.79
0
+17.21(+2.00%)
Feb 03, 2009
852.19
874.66
834.99
861.58
0
+15.75(+1.86%)
Feb 02, 2009
837.45
862.60
817.12
845.83
0
-5.28(-0.62%)
Jan 30, 2009
860.73
883.12
830.82
851.12
0
+8.97(+1.07%)
Jan 29, 2009
870.01
875.50
832.15
842.14
0
-42.14(-4.77%)
Jan 28, 2009
882.00
905.37
861.24
884.28
0
+23.64(+2.75%)
Jan 27, 2009
847.42
876.20
830.83
860.64
0
+28.66(+3.44%)
Jan 26, 2009
826.47
861.37
809.26
831.99
0
+11.03(+1.34%)
Jan 23, 2009
778.40
839.88
769.16
820.96
0
+20.64(+2.58%)
Jan 22, 2009
808.78
824.74
775.20
800.31
0
-27.08(-3.27%)
Jan 21, 2009
816.33
836.14
784.12
827.39
0
+26.94(+3.37%)
Jan 20, 2009
852.22
862.17
797.59
800.45
0
-59.60(-6.93%)
Jan 19, 2009
855.79
879.13
820.73
860.05
0
+0.00(+0.00%)
Jan 16, 2009
855.79
879.13
820.73
860.05
0
+22.17(+2.65%)
Jan 15, 2009
811.42
854.47
789.98
837.88
0
+39.02(+4.88%)
Jan 14, 2009
818.68
833.54
787.48
798.86
0
-41.14(-4.90%)
Jan 13, 2009
832.18
865.66
810.77
840.00
0
-9.16(-1.08%)
Jan 12, 2009
890.24
896.48
837.04
849.16
0
-48.55(-5.41%)
Jan 09, 2009
923.22
936.19
880.27
897.71
0
-14.89(-1.63%)
Jan 08, 2009
896.13
928.83
868.60
912.61
0
+9.53(+1.06%)
Jan 07, 2009
931.09
939.75
887.04
903.07
0
-51.23(-5.37%)
Jan 06, 2009
944.63
977.58
917.44
954.30
0
+13.88(+1.48%)
Jan 05, 2009
914.14
970.62
900.92
940.42
0
+19.63(+2.13%)
Jan 02, 2009
866.03
929.25
855.03
920.79
0
+53.85(+6.21%)
Jan 01, 2009
856.22
879.25
844.18
866.94
0
+0.00(+0.00%)
Dec 31, 2008
856.22
879.25
844.18
866.94
0
+7.47(+0.87%)
Dec 30, 2008
833.84
866.83
817.03
859.47
0
+30.77(+3.71%)
Dec 29, 2008
826.67
842.13
805.56
828.69
0
+4.22(+0.51%)
Dec 26, 2008
826.67
836.16
809.21
824.48
0
-1.10(-0.13%)
Dec 25, 2008
824.99
839.84
813.43
825.57
0
+0.00(+0.00%)
Dec 24, 2008
824.99
839.84
813.43
825.57
0
-4.11(-0.50%)
Dec 23, 2008
839.16
860.33
817.04
829.68
0
-4.93(-0.59%)
Dec 22, 2008
872.57
878.24
811.87
834.61
0
-36.30(-4.17%)
Dec 19, 2008
866.79
891.66
844.65
870.91
0
+15.66(+1.83%)
Dec 18, 2008
912.23
920.20
840.17
855.25
0
-44.77(-4.97%)
Dec 17, 2008
846.22
917.03
832.94
900.01
0
+41.23(+4.80%)
Dec 16, 2008
814.79
866.33
801.49
858.78
0
+60.59(+7.59%)
Dec 15, 2008
822.78
832.20
782.85
798.19
0
-20.33(-2.48%)
Dec 12, 2008
767.74
828.56
756.71
818.52
0
+30.73(+3.90%)
Dec 11, 2008
797.46
835.70
775.67
787.80
0
-19.07(-2.36%)
Dec 10, 2008
791.87
836.30
774.09
806.86
0
+19.95(+2.54%)
Dec 09, 2008
780.34
835.85
749.77
786.91
0
-11.17(-1.40%)
Dec 08, 2008
806.23
827.56
774.77
798.08
0
+16.79(+2.15%)
Dec 05, 2008
737.87
785.17
711.24
781.29
0
+26.81(+3.55%)
Dec 04, 2008
798.71
827.24
735.98
754.48
0
-62.44(-7.64%)
Dec 03, 2008
769.71
823.44
717.19
816.92
0
+69.23(+9.26%)
Dec 02, 2008
736.20
760.48
716.68
747.69
0
+25.12(+3.48%)
Dec 01, 2008
766.74
777.69
717.70
722.57
0
-77.84(-9.72%)
Nov 28, 2008
804.49
820.63
779.44
800.40
0
-11.85(-1.46%)
Nov 27, 2008
744.04
823.62
733.13
812.25
0
+0.00(+0.00%)
Nov 26, 2008
744.04
823.62
733.13
812.25
0
+56.90(+7.53%)
Nov 25, 2008
765.51
780.93
713.75
755.36
0
+2.25(+0.30%)
Nov 24, 2008
699.91
767.53
677.01
753.11
0
+79.24(+11.76%)
Nov 21, 2008
654.90
681.36
618.94
673.87
0
+37.19(+5.84%)
Nov 20, 2008
671.70
701.87
627.40
636.68
0
-50.73(-7.38%)
Nov 19, 2008
742.17
754.44
683.51
687.40
0
-60.51(-8.09%)
Nov 18, 2008
769.37
787.25
718.18
747.92
0
-25.00(-3.23%)
Nov 17, 2008
764.03
798.31
746.35
772.92
0
-11.00(-1.40%)
Nov 14, 2008
813.11
832.49
770.75
783.92
0
-53.64(-6.40%)
Nov 13, 2008
772.76
845.55
732.93
837.56
0
+68.46(+8.90%)
Nov 12, 2008
815.81
827.27
747.02
769.10
0
-75.30(-8.92%)
Nov 11, 2008
856.21
882.16
816.84
844.40
0
-31.52(-3.60%)
Nov 10, 2008
939.08
946.94
857.92
875.92
0
-46.26(-5.02%)
Nov 07, 2008
914.74
943.36
883.01
922.18
0
+36.19(+4.08%)
Nov 06, 2008
926.00
945.98
866.64
885.99
0
-63.48(-6.69%)
Nov 05, 2008
1015
1033
943.54
949.47
0
-108.52(-10.26%)
Nov 04, 2008
1027
1073
1005
1058
0
+67.35(+6.80%)
Nov 03, 2008
989.14
1018
935.88
990.64
0
+37.51(+3.94%)
Oct 31, 2008
936.66
978.38
914.02
953.14
0
-0.89(-0.09%)
Oct 30, 2008
937.39
973.03
896.07
954.02
0
+69.63(+7.87%)
Oct 29, 2008
878.88
939.26
851.63
884.40
0
+6.93(+0.79%)
Oct 28, 2008
841.12
891.48
777.61
877.47
0
+66.49(+8.20%)
Oct 27, 2008
825.71
870.45
783.08
810.98
0
-31.22(-3.71%)
Oct 24, 2008
779.84
874.56
760.04
842.20
0
-19.98(-2.32%)
Oct 23, 2008
912.50
926.85
821.33
862.18
0
-46.93(-5.16%)
Oct 22, 2008
940.85
962.52
882.85
909.11
0
-50.44(-5.26%)
Oct 21, 2008
980.28
1011
948.66
959.55
0
-44.36(-4.42%)
Oct 20, 2008
984.88
1014
954.61
1004
0
+40.07(+4.16%)
Oct 17, 2008
957.59
1034
922.73
963.84
0
-26.39(-2.67%)
Oct 16, 2008
922.02
999.55
868.68
990.23
0
+88.01(+9.75%)
Oct 15, 2008
982.73
1024
890.18
902.22
0
-114.50(-11.26%)
Oct 14, 2008
1100
1110
996.23
1017
0
-31.40(-3.00%)
Oct 13, 2008
972.91
1052
949.33
1048
0
+137.28(+15.07%)
Oct 10, 2008
865.46
964.19
824.50
910.84
0
-6.55(-0.71%)
Oct 09, 2008
995.19
1036
904.72
917.39
0
-50.31(-5.20%)
Oct 08, 2008
944.25
1050
910.60
967.70
0
-16.07(-1.63%)
Oct 07, 2008
1077
1106
970.28
983.77
0
-132.64(-11.88%)
Oct 06, 2008
1120
1150
1010
1116
0
-51.48(-4.41%)
Oct 03, 2008
1227
1288
1142
1168
0
-43.83(-3.62%)
Oct 02, 2008
1306
1314
1186
1212
0
-93.98(-7.20%)
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.