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
Closed-End Fund - Foreign Sector
(CIX:
MSECTOR427
)
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
1191
1200
1176
1189
0
+11.84(+1.01%)
Sep 29, 2009
1175
1187
1167
1177
0
-2.18(-0.18%)
Sep 28, 2009
1165
1185
1165
1179
0
+5.66(+0.48%)
Sep 25, 2009
1165
1182
1160
1174
0
+0.63(+0.05%)
Sep 24, 2009
1185
1196
1166
1173
0
-14.16(-1.19%)
Sep 23, 2009
1192
1201
1183
1187
0
-5.79(-0.49%)
Sep 22, 2009
1184
1199
1181
1193
0
+13.90(+1.18%)
Sep 21, 2009
1176
1188
1166
1179
0
-10.49(-0.88%)
Sep 18, 2009
1182
1198
1181
1189
0
+2.48(+0.21%)
Sep 17, 2009
1189
1201
1179
1187
0
+2.40(+0.20%)
Sep 16, 2009
1180
1198
1174
1185
0
+11.48(+0.98%)
Sep 15, 2009
1166
1178
1160
1173
0
+6.98(+0.60%)
Sep 14, 2009
1151
1170
1150
1166
0
+0.61(+0.05%)
Sep 11, 2009
1167
1175
1158
1165
0
+2.35(+0.20%)
Sep 10, 2009
1152
1168
1148
1163
0
+8.90(+0.77%)
Sep 09, 2009
1152
1162
1144
1154
0
+3.73(+0.32%)
Sep 08, 2009
1144
1160
1138
1150
0
+18.59(+1.64%)
Sep 04, 2009
1132
1132
1132
0
+14.00(+1.25%)
Sep 03, 2009
1111
1122
1105
1118
0
+12.73(+1.15%)
Sep 02, 2009
1098
1112
1092
1105
0
+5.26(+0.48%)
Sep 01, 2009
1108
1119
1094
1100
0
-10.56(-0.95%)
Aug 31, 2009
1109
1119
1099
1110
0
-8.69(-0.78%)
Aug 28, 2009
1121
1129
1112
1119
0
-0.31(-0.03%)
Aug 27, 2009
1115
1124
1105
1119
0
+2.25(+0.20%)
Aug 26, 2009
1117
1125
1108
1117
0
-3.93(-0.35%)
Aug 25, 2009
1121
1132
1114
1121
0
+3.25(+0.29%)
Aug 24, 2009
1120
1131
1111
1118
0
+10.27(+0.93%)
Aug 21, 2009
1103
1116
1096
1108
0
+10.86(+0.99%)
Aug 20, 2009
1086
1102
1083
1097
0
+7.32(+0.67%)
Aug 19, 2009
1077
1095
1072
1089
0
+6.37(+0.59%)
Aug 18, 2009
1071
1088
1068
1083
0
+16.50(+1.55%)
Aug 17, 2009
1075
1081
1053
1067
0
-33.50(-3.05%)
Aug 14, 2009
1109
1116
1092
1100
0
-13.08(-1.18%)
Aug 13, 2009
1108
1123
1098
1113
0
+8.51(+0.77%)
Aug 12, 2009
1098
1113
1092
1105
0
+3.09(+0.28%)
Aug 11, 2009
1105
1115
1090
1102
0
-10.47(-0.94%)
Aug 10, 2009
1118
1126
1104
1112
0
-9.09(-0.81%)
Aug 07, 2009
1121
1134
1111
1121
0
+2.24(+0.20%)
Aug 06, 2009
1124
1133
1110
1119
0
-5.11(-0.45%)
Aug 05, 2009
1125
1134
1109
1124
0
-3.89(-0.34%)
Aug 04, 2009
1127
1138
1115
1128
0
+0.00(+0.00%)
Aug 03, 2009
1119
1137
1114
1128
0
+20.45(+1.85%)
Jul 31, 2009
1097
1115
1091
1107
0
+11.66(+1.06%)
Jul 30, 2009
1086
1105
1084
1096
0
+15.28(+1.41%)
Jul 29, 2009
1086
1093
1072
1080
0
-14.64(-1.34%)
Jul 28, 2009
1090
1103
1080
1095
0
-0.73(-0.07%)
Jul 27, 2009
1095
1105
1087
1096
0
+3.05(+0.28%)
Jul 25, 2009
1089
1098
1081
1093
0
-1.83(-0.17%)
Jul 24, 2009
1089
1100
1081
1095
0
+4.11(+0.38%)
Jul 23, 2009
1074
1100
1072
1091
0
+18.82(+1.76%)
Jul 22, 2009
1065
1077
1059
1072
0
+1.51(+0.14%)
Jul 21, 2009
1075
1083
1061
1070
0
+35.67(+3.45%)
Jun 26, 2009
1025
1039
1021
1035
0
+6.36(+0.62%)
Jun 25, 2009
1019
1031
1016
1028
0
+15.05(+1.49%)
Jun 24, 2009
1012
1026
1001
1013
0
+10.51(+1.05%)
Jun 23, 2009
1001
1012
984.81
1003
0
+3.10(+0.31%)
Jun 22, 2009
1018
1022
993.80
999.52
0
-30.54(-2.97%)
Jun 19, 2009
1028
1037
1020
1030
0
+11.23(+1.10%)
Jun 18, 2009
1017
1029
1008
1019
0
-2.12(-0.21%)
Jun 17, 2009
1023
1031
999.74
1021
0
-8.80(-0.85%)
Jun 16, 2009
1046
1053
1019
1030
0
-9.36(-0.90%)
Jun 15, 2009
1059
1062
1030
1039
0
-32.46(-3.03%)
Jun 12, 2009
1073
1081
1061
1072
0
-8.30(-0.77%)
Jun 11, 2009
1065
1087
1060
1080
0
+14.91(+1.40%)
Jun 10, 2009
1070
1077
1054
1065
0
+5.70(+0.54%)
Jun 09, 2009
1058
1067
1049
1059
0
+7.65(+0.73%)
Jun 08, 2009
1051
1060
1037
1052
0
-13.76(-1.29%)
Jun 05, 2009
1074
1082
1055
1065
0
-3.30(-0.31%)
Jun 04, 2009
1051
1073
1043
1069
0
+22.30(+2.13%)
Jun 03, 2009
1065
1069
1035
1046
0
-25.99(-2.42%)
Jun 02, 2009
1069
1083
1057
1072
0
+4.25(+0.40%)
Jun 01, 2009
1062
1081
1052
1068
0
+20.71(+1.98%)
May 29, 2009
1039
1053
1031
1047
0
+20.29(+1.98%)
May 28, 2009
1014
1033
1008
1027
0
+17.82(+1.77%)
May 27, 2009
1017
1029
1004
1009
0
-3.23(-0.32%)
May 26, 2009
996.82
1019
988.92
1013
0
+11.22(+1.12%)
May 25, 2009
997.82
1010
989.86
1001
0
+0.00(+0.00%)
May 22, 2009
997.82
1010
989.86
1001
0
+8.62(+0.87%)
May 21, 2009
994.73
1003
979.88
992.68
0
-9.29(-0.93%)
May 20, 2009
998.54
1014
991.27
1002
0
+10.14(+1.02%)
May 19, 2009
985.46
1000
977.72
991.83
0
+7.62(+0.77%)
May 18, 2009
968.08
989.62
961.61
984.22
0
+37.86(+4.00%)
May 15, 2009
947.11
958.46
937.64
946.36
0
+1.98(+0.21%)
May 14, 2009
935.46
951.68
927.81
944.37
0
+6.98(+0.74%)
May 13, 2009
948.68
955.15
930.30
937.39
0
-20.93(-2.18%)
May 12, 2009
960.98
970.50
946.07
958.33
0
+4.16(+0.44%)
May 11, 2009
960.95
966.76
939.31
954.17
0
-13.93(-1.44%)
May 08, 2009
955.51
973.54
948.69
968.10
0
+22.27(+2.35%)
May 07, 2009
960.39
965.36
938.50
945.83
0
-7.55(-0.79%)
May 06, 2009
946.18
958.87
936.92
953.38
0
+14.20(+1.51%)
May 05, 2009
941.18
948.76
928.54
939.18
0
-1.64(-0.17%)
May 04, 2009
932.61
945.04
929.42
940.82
0
+30.63(+3.37%)
May 01, 2009
905.11
920.94
898.54
910.19
0
+7.32(+0.81%)
Apr 30, 2009
901.03
913.08
892.87
902.87
0
+11.11(+1.25%)
Apr 29, 2009
884.01
899.45
879.03
891.76
0
+16.92(+1.93%)
Apr 28, 2009
869.22
882.60
863.04
874.85
0
-4.59(-0.52%)
Apr 27, 2009
877.22
888.70
867.37
879.44
0
-12.00(-1.35%)
Apr 24, 2009
884.79
898.58
881.29
891.45
0
+10.95(+1.24%)
Apr 23, 2009
873.38
884.38
867.26
880.50
0
+12.52(+1.44%)
Apr 22, 2009
865.30
878.43
859.60
867.97
0
-2.65(-0.30%)
Apr 21, 2009
850.58
876.05
845.23
870.62
0
+14.43(+1.69%)
Apr 20, 2009
873.99
877.99
851.38
856.19
0
-26.93(-3.05%)
Apr 17, 2009
882.32
890.82
874.06
883.13
0
-1.01(-0.11%)
Apr 16, 2009
882.96
891.36
872.28
884.14
0
+2.50(+0.28%)
Apr 15, 2009
871.06
886.08
865.23
881.64
0
+10.21(+1.17%)
Apr 14, 2009
872.93
883.75
862.38
871.43
0
-2.85(-0.33%)
Apr 13, 2009
863.98
882.44
854.96
874.28
0
+11.41(+1.32%)
Apr 10, 2009
856.32
872.50
849.32
862.86
0
+0.00(+0.00%)
Apr 09, 2009
856.32
872.50
849.32
862.86
0
+17.63(+2.09%)
Apr 08, 2009
839.54
851.91
834.26
845.23
0
+5.80(+0.69%)
Apr 07, 2009
838.33
847.50
831.42
839.43
0
-7.91(-0.93%)
Apr 06, 2009
850.06
855.69
836.87
847.34
0
-8.56(-1.00%)
Apr 03, 2009
850.32
861.49
841.17
855.89
0
+2.00(+0.23%)
Apr 02, 2009
843.93
865.85
838.14
853.89
0
+24.33(+2.93%)
Apr 01, 2009
811.96
835.29
807.66
829.57
0
+11.95(+1.46%)
Mar 31, 2009
809.94
823.03
803.10
817.62
0
+16.55(+2.07%)
Mar 30, 2009
812.22
816.85
790.49
801.06
0
-26.92(-3.25%)
Mar 27, 2009
831.24
838.83
818.97
827.98
0
-14.35(-1.70%)
Mar 26, 2009
834.40
849.19
827.98
842.32
0
+13.90(+1.68%)
Mar 25, 2009
823.68
839.26
813.71
828.42
0
+8.36(+1.02%)
Mar 24, 2009
824.84
833.88
809.80
820.07
0
-10.19(-1.23%)
Mar 23, 2009
819.76
833.32
815.07
830.25
0
+32.98(+4.14%)
Mar 20, 2009
799.02
809.68
789.38
797.27
0
-5.43(-0.68%)
Mar 19, 2009
807.69
819.23
794.31
802.70
0
+4.92(+0.62%)
Mar 18, 2009
776.39
804.03
767.38
797.78
0
+16.55(+2.12%)
Mar 17, 2009
769.51
785.07
762.68
781.23
0
+10.23(+1.33%)
Mar 16, 2009
772.29
785.24
764.78
771.00
0
+5.68(+0.74%)
Mar 13, 2009
768.94
775.14
755.34
765.32
0
+1.93(+0.25%)
Mar 12, 2009
744.84
768.13
738.10
763.39
0
+15.48(+2.07%)
Mar 11, 2009
738.30
755.96
729.72
747.91
0
+13.84(+1.89%)
Mar 10, 2009
713.51
741.62
708.58
734.07
0
+29.97(+4.26%)
Mar 09, 2009
710.56
722.80
696.75
704.10
0
-19.62(-2.71%)
Mar 06, 2009
729.12
739.92
710.49
723.72
0
-2.32(-0.32%)
Mar 05, 2009
735.72
742.90
718.15
726.04
0
-22.42(-3.00%)
Mar 04, 2009
735.53
756.01
729.51
748.46
0
+20.90(+2.87%)
Mar 03, 2009
723.64
737.90
707.48
727.55
0
+2.51(+0.35%)
Mar 02, 2009
741.87
750.14
715.26
725.04
0
-36.33(-4.77%)
Feb 27, 2009
760.30
773.00
749.39
761.37
0
-8.13(-1.06%)
Feb 26, 2009
775.85
787.82
761.76
769.50
0
-4.62(-0.60%)
Feb 25, 2009
771.09
784.95
754.97
774.12
0
-4.17(-0.54%)
Feb 24, 2009
755.33
785.10
739.53
778.30
0
+23.17(+3.07%)
Feb 23, 2009
782.83
787.38
747.83
755.13
0
-23.89(-3.07%)
Feb 20, 2009
783.94
794.49
760.04
779.02
0
-16.45(-2.07%)
Feb 19, 2009
810.50
818.89
789.65
795.46
0
-8.16(-1.02%)
Feb 18, 2009
813.93
820.07
793.91
803.62
0
-10.27(-1.26%)
Feb 17, 2009
834.12
839.15
806.95
813.89
0
-36.40(-4.28%)
Feb 16, 2009
849.15
857.94
841.74
850.29
0
+0.00(+0.00%)
Feb 13, 2009
849.15
857.94
841.74
850.29
0
+1.68(+0.20%)
Feb 12, 2009
849.49
856.67
835.47
848.61
0
-9.43(-1.10%)
Feb 11, 2009
854.47
864.92
844.25
858.03
0
+8.72(+1.03%)
Feb 10, 2009
868.32
874.42
842.08
849.31
0
-20.78(-2.39%)
Feb 09, 2009
869.71
878.45
859.45
870.09
0
+1.80(+0.21%)
Feb 06, 2009
854.79
874.37
849.62
868.29
0
+15.09(+1.77%)
Feb 05, 2009
845.73
859.38
836.36
853.20
0
+4.56(+0.54%)
Feb 04, 2009
848.61
858.72
840.08
848.64
0
+1.41(+0.17%)
Feb 03, 2009
832.31
851.05
825.83
847.23
0
+16.46(+1.98%)
Feb 02, 2009
827.90
839.20
816.73
830.77
0
-5.88(-0.70%)
Jan 30, 2009
844.25
850.65
826.12
836.66
0
-3.80(-0.45%)
Jan 29, 2009
848.14
853.93
832.64
840.46
0
-15.90(-1.86%)
Jan 28, 2009
856.24
865.82
843.49
856.36
0
+11.95(+1.42%)
Jan 27, 2009
849.32
856.70
833.95
844.41
0
+5.09(+0.61%)
Jan 26, 2009
835.88
850.61
827.85
839.32
0
+8.22(+0.99%)
Jan 23, 2009
814.35
838.20
806.20
831.10
0
+6.63(+0.80%)
Jan 22, 2009
824.31
837.01
810.49
824.47
0
-12.26(-1.47%)
Jan 21, 2009
822.87
841.53
808.27
836.73
0
+18.93(+2.31%)
Jan 20, 2009
837.17
845.05
811.07
817.81
0
-33.01(-3.88%)
Jan 19, 2009
855.94
864.53
834.09
850.82
0
+0.00(+0.00%)
Jan 16, 2009
855.94
864.53
834.09
850.82
0
+7.92(+0.94%)
Jan 15, 2009
833.73
849.50
811.65
842.90
0
+6.80(+0.81%)
Jan 14, 2009
847.93
853.76
826.39
836.10
0
-22.65(-2.64%)
Jan 13, 2009
853.75
867.97
840.81
858.74
0
-0.58(-0.07%)
Jan 12, 2009
872.51
879.02
850.14
859.32
0
-18.95(-2.16%)
Jan 09, 2009
887.31
896.43
867.14
878.27
0
-7.25(-0.82%)
Jan 08, 2009
880.45
894.02
866.02
885.52
0
+6.43(+0.73%)
Jan 07, 2009
901.30
907.96
870.53
879.09
0
-28.36(-3.13%)
Jan 06, 2009
895.72
917.36
884.66
907.45
0
+18.14(+2.04%)
Jan 05, 2009
882.88
901.79
870.37
889.31
0
+4.95(+0.56%)
Jan 02, 2009
862.30
893.57
855.84
884.35
0
+26.79(+3.12%)
Jan 01, 2009
846.36
868.54
835.60
857.56
0
+0.00(+0.00%)
Dec 31, 2008
846.36
868.54
835.60
857.56
0
+13.96(+1.65%)
Dec 30, 2008
835.73
855.37
823.46
843.60
0
+12.04(+1.45%)
Dec 29, 2008
843.12
852.08
821.55
831.56
0
-20.52(-2.41%)
Dec 26, 2008
842.13
863.40
832.18
852.08
0
+11.13(+1.32%)
Dec 25, 2008
835.00
850.25
826.12
840.95
0
+0.00(+0.00%)
Dec 24, 2008
835.00
850.25
826.12
840.95
0
+0.07(+0.01%)
Dec 23, 2008
842.97
859.77
827.19
840.88
0
-4.67(-0.55%)
Dec 22, 2008
853.86
864.32
832.60
845.55
0
-1.68(-0.20%)
Dec 19, 2008
847.12
863.11
831.49
847.23
0
+1.49(+0.18%)
Dec 18, 2008
853.35
869.34
831.90
845.74
0
-3.07(-0.36%)
Dec 17, 2008
834.57
860.17
821.94
848.81
0
-2.07(-0.24%)
Dec 16, 2008
818.63
855.21
810.66
850.88
0
+35.71(+4.38%)
Dec 15, 2008
816.61
831.12
802.64
815.17
0
+2.23(+0.27%)
Dec 12, 2008
804.46
823.94
787.76
812.94
0
-9.85(-1.20%)
Dec 11, 2008
824.97
846.99
811.94
822.79
0
-6.48(-0.78%)
Dec 10, 2008
818.24
839.07
810.04
829.27
0
+21.32(+2.64%)
Dec 09, 2008
813.69
838.61
796.49
807.95
0
-13.52(-1.65%)
Dec 08, 2008
812.97
834.40
802.78
821.47
0
+25.40(+3.19%)
Dec 05, 2008
780.80
803.50
763.13
796.07
0
+8.36(+1.06%)
Dec 04, 2008
797.12
812.17
777.25
787.70
0
-17.55(-2.18%)
Dec 03, 2008
792.86
814.09
774.01
805.25
0
+8.98(+1.13%)
Dec 02, 2008
785.17
808.23
772.74
796.27
0
+20.30(+2.62%)
Dec 01, 2008
799.63
806.97
767.41
775.97
0
-35.75(-4.40%)
Nov 28, 2008
809.74
824.97
794.30
811.72
0
+0.04(+0.01%)
Nov 27, 2008
784.58
823.80
773.04
811.68
0
+0.00(+0.00%)
Nov 26, 2008
784.58
823.80
773.04
811.68
0
+19.83(+2.50%)
Nov 25, 2008
795.92
810.48
771.33
791.85
0
+2.31(+0.29%)
Nov 24, 2008
761.37
808.65
750.07
789.54
0
+40.08(+5.35%)
Nov 21, 2008
743.91
763.12
710.09
749.47
0
+20.54(+2.82%)
Nov 20, 2008
756.52
768.18
717.30
728.92
0
-41.66(-5.41%)
Nov 19, 2008
793.70
803.85
762.92
770.58
0
-27.23(-3.41%)
Nov 18, 2008
803.71
816.52
783.85
797.81
0
-15.04(-1.85%)
Nov 17, 2008
817.65
831.50
801.91
812.85
0
-8.91(-1.08%)
Nov 14, 2008
833.60
847.22
810.70
821.75
0
-26.53(-3.13%)
Nov 13, 2008
822.56
857.46
796.49
848.29
0
+25.40(+3.09%)
Nov 12, 2008
848.46
856.33
813.69
822.88
0
-40.49(-4.69%)
Nov 11, 2008
881.05
885.69
849.43
863.37
0
-31.93(-3.57%)
Nov 10, 2008
910.65
923.85
882.29
895.30
0
+3.88(+0.44%)
Nov 07, 2008
888.44
908.01
871.88
891.42
0
+16.77(+1.92%)
Nov 06, 2008
908.93
916.18
866.13
874.65
0
-39.15(-4.28%)
Nov 05, 2008
938.50
945.62
902.45
913.81
0
-27.79(-2.95%)
Nov 04, 2008
917.99
953.34
908.47
941.60
0
+41.34(+4.59%)
Nov 03, 2008
900.12
917.81
883.85
900.26
0
+11.21(+1.26%)
Oct 31, 2008
884.84
907.33
865.56
889.05
0
-0.46(-0.05%)
Oct 30, 2008
888.75
908.87
867.35
889.51
0
+28.15(+3.27%)
Oct 29, 2008
835.00
875.99
822.95
861.36
0
+26.51(+3.18%)
Oct 28, 2008
807.73
844.53
784.47
834.85
0
+47.95(+6.09%)
Oct 27, 2008
791.09
816.15
771.51
786.90
0
-27.42(-3.37%)
Oct 24, 2008
797.67
838.15
771.84
814.32
0
-26.99(-3.21%)
Oct 23, 2008
861.31
878.63
820.29
841.31
0
-18.45(-2.15%)
Oct 22, 2008
888.65
901.49
845.66
859.76
0
-56.83(-6.20%)
Oct 21, 2008
928.68
944.01
902.75
916.59
0
-24.07(-2.56%)
Oct 20, 2008
915.85
950.67
903.97
940.66
0
+41.04(+4.56%)
Oct 17, 2008
875.22
920.01
861.38
899.62
0
+8.81(+0.99%)
Oct 16, 2008
891.06
922.80
850.50
890.81
0
+4.96(+0.56%)
Oct 15, 2008
935.70
948.01
870.31
885.86
0
-68.42(-7.17%)
Oct 14, 2008
983.72
1008
931.89
954.28
0
+11.56(+1.23%)
Oct 13, 2008
876.42
954.09
862.67
942.72
0
+118.67(+14.40%)
Oct 10, 2008
806.95
859.79
742.79
824.05
0
-44.78(-5.15%)
Oct 09, 2008
921.36
939.73
851.13
868.83
0
-35.26(-3.90%)
Oct 08, 2008
890.47
933.06
847.21
904.10
0
-26.04(-2.80%)
Oct 07, 2008
973.26
995.56
916.79
930.13
0
-46.80(-4.79%)
Oct 06, 2008
1021
1032
927.86
976.93
0
-84.47(-7.96%)
Oct 03, 2008
1065
1095
1043
1061
0
-5.63(-0.53%)
Oct 02, 2008
1092
1104
1053
1067
0
-38.58(-3.49%)
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.