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
Utilities Sector
(CIX:
MSECTOR9
)
1,604.14
-2.02 (-0.13%)
Last Price
Updated: 3:59 PM EDT, May 1, 2024
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 (%)
Feb 26, 2010
1102
1111
1089
1099
0
-2.00(-0.18%)
Feb 25, 2010
1091
1104
1081
1101
0
-1.84(-0.17%)
Feb 24, 2010
1104
1111
1092
1103
0
-0.18(-0.02%)
Feb 23, 2010
1112
1117
1098
1103
0
-10.82(-0.97%)
Feb 22, 2010
1122
1126
1109
1114
0
-2.30(-0.21%)
Feb 19, 2010
1106
1125
1099
1116
0
+6.28(+0.57%)
Feb 18, 2010
1102
1114
1098
1110
0
+4.60(+0.42%)
Feb 17, 2010
1106
1115
1096
1105
0
+2.51(+0.23%)
Feb 16, 2010
1099
1110
1089
1103
0
+14.70(+1.35%)
Feb 12, 2010
1088
1088
1088
0
+0.33(+0.03%)
Feb 11, 2010
1075
1092
1067
1088
0
+10.88(+1.01%)
Feb 10, 2010
1081
1087
1066
1077
0
-4.60(-0.43%)
Feb 09, 2010
1083
1094
1072
1082
0
+6.86(+0.64%)
Feb 08, 2010
1084
1091
1071
1075
0
-9.03(-0.83%)
Feb 05, 2010
1087
1094
1068
1084
0
-4.98(-0.46%)
Feb 04, 2010
1110
1116
1087
1089
0
-30.10(-2.69%)
Feb 03, 2010
1117
1127
1107
1119
0
-5.57(-0.50%)
Feb 02, 2010
1120
1130
1108
1124
0
+8.38(+0.75%)
Feb 01, 2010
1111
1123
1103
1116
0
+5.32(+0.48%)
Jan 29, 2010
1119
1127
1105
1111
0
-5.62(-0.50%)
Jan 28, 2010
1129
1132
1106
1116
0
-10.88(-0.97%)
Jan 27, 2010
1131
1138
1114
1127
0
-9.03(-0.79%)
Jan 26, 2010
1137
1147
1125
1136
0
-6.70(-0.59%)
Jan 25, 2010
1146
1154
1132
1143
0
+4.31(+0.38%)
Jan 22, 2010
1151
1160
1129
1139
0
-15.78(-1.37%)
Jan 21, 2010
1170
1177
1146
1154
0
-13.92(-1.19%)
Jan 20, 2010
1177
1180
1155
1168
0
-13.09(-1.11%)
Jan 19, 2010
1167
1186
1164
1181
0
+13.96(+1.20%)
Jan 18, 2010
1167
1167
1167
0
+0.00(+0.00%)
Jan 15, 2010
1174
1181
1156
1167
0
-10.07(-0.86%)
Jan 14, 2010
1173
1184
1169
1178
0
-3.04(-0.26%)
Jan 13, 2010
1175
1185
1167
1181
0
+9.08(+0.78%)
Jan 12, 2010
1168
1179
1162
1171
0
-3.97(-0.34%)
Jan 11, 2010
1167
1184
1163
1175
0
+8.60(+0.74%)
Jan 08, 2010
1161
1172
1154
1167
0
+4.17(+0.36%)
Jan 07, 2010
1161
1171
1153
1163
0
-2.85(-0.24%)
Jan 06, 2010
1160
1175
1152
1166
0
+5.06(+0.44%)
Jan 05, 2010
1168
1174
1151
1160
0
-5.51(-0.47%)
Jan 04, 2010
1163
1175
1153
1166
0
+12.55(+1.09%)
Dec 31, 2009
1153
1153
1153
0
-12.30(-1.06%)
Dec 30, 2009
1162
1172
1158
1166
0
+1.31(+0.11%)
Dec 29, 2009
1164
1171
1159
1164
0
+3.74(+0.32%)
Dec 28, 2009
1162
1167
1154
1161
0
+1.76(+0.15%)
Dec 24, 2009
1154
1163
1151
1159
0
+7.61(+0.66%)
Dec 23, 2009
1151
1158
1142
1151
0
+3.98(+0.35%)
Dec 22, 2009
1154
1162
1141
1147
0
-4.80(-0.42%)
Dec 21, 2009
1149
1162
1142
1152
0
+8.08(+0.71%)
Dec 18, 2009
1149
1157
1134
1144
0
-1.57(-0.14%)
Dec 17, 2009
1148
1156
1137
1146
0
-11.12(-0.96%)
Dec 16, 2009
1158
1166
1148
1157
0
+1.48(+0.13%)
Dec 15, 2009
1152
1162
1145
1155
0
-2.50(-0.22%)
Dec 14, 2009
1156
1161
1149
1158
0
+8.36(+0.73%)
Dec 11, 2009
1135
1153
1130
1149
0
+18.35(+1.62%)
Dec 10, 2009
1126
1139
1120
1131
0
+10.65(+0.95%)
Dec 09, 2009
1117
1125
1108
1120
0
+4.67(+0.42%)
Dec 08, 2009
1116
1124
1104
1116
0
-7.93(-0.71%)
Dec 07, 2009
1118
1134
1114
1124
0
+3.30(+0.29%)
Dec 04, 2009
1129
1136
1108
1120
0
+1.31(+0.12%)
Dec 03, 2009
1125
1135
1114
1119
0
-4.19(-0.37%)
Dec 02, 2009
1116
1130
1109
1123
0
+5.42(+0.48%)
Dec 01, 2009
1108
1122
1102
1118
0
+16.51(+1.50%)
Nov 30, 2009
1091
1105
1083
1101
0
+8.85(+0.81%)
Nov 27, 2009
1084
1102
1077
1092
0
-41.36(-3.65%)
Nov 26, 2009
219.09
1135
1131
1134
0
+0.44(+0.04%)
Nov 25, 2009
1124
1139
1119
1133
0
+12.70(+1.13%)
Nov 24, 2009
1117
1128
1109
1121
0
+2.70(+0.24%)
Nov 23, 2009
1115
1128
1109
1118
0
+14.53(+1.32%)
Nov 20, 2009
1101
1111
1092
1103
0
-1.58(-0.14%)
Nov 19, 2009
1113
1119
1094
1105
0
-12.99(-1.16%)
Nov 18, 2009
1122
1130
1111
1118
0
-5.65(-0.50%)
Nov 17, 2009
1117
1130
1108
1124
0
+4.69(+0.42%)
Nov 16, 2009
1108
1125
1104
1119
0
+16.29(+1.48%)
Nov 13, 2009
1095
1111
1090
1103
0
+9.39(+0.86%)
Nov 12, 2009
1105
1114
1088
1093
0
-13.53(-1.22%)
Nov 11, 2009
1115
1120
1100
1107
0
-2.93(-0.26%)
Nov 10, 2009
1107
1119
1099
1110
0
-2.35(-0.21%)
Nov 09, 2009
1098
1116
1091
1112
0
+23.24(+2.13%)
Nov 06, 2009
1086
1099
1078
1089
0
-3.77(-0.35%)
Nov 05, 2009
1080
1097
1075
1093
0
+19.44(+1.81%)
Nov 04, 2009
1076
1091
1067
1073
0
+6.33(+0.59%)
Nov 03, 2009
1059
1072
1052
1067
0
+2.43(+0.23%)
Nov 02, 2009
1071
1081
1053
1064
0
-0.59(-0.06%)
Oct 30, 2009
1086
1093
1059
1065
0
-24.68(-2.26%)
Oct 29, 2009
1082
1097
1070
1090
0
+16.83(+1.57%)
Oct 28, 2009
1087
1096
1069
1073
0
-14.43(-1.33%)
Oct 27, 2009
1093
1104
1080
1087
0
-4.33(-0.40%)
Oct 26, 2009
1108
1121
1086
1092
0
-13.06(-1.18%)
Oct 23, 2009
1108
1112
1100
1105
0
-16.81(-1.50%)
Oct 22, 2009
1117
1127
1106
1122
0
+4.52(+0.40%)
Oct 21, 2009
1118
1135
1112
1117
0
-1.22(-0.11%)
Oct 20, 2009
1114
1123
1111
1118
0
-13.67(-1.21%)
Oct 19, 2009
1123
1138
1113
1132
0
+11.82(+1.06%)
Oct 16, 2009
1113
1126
1105
1120
0
+0.22(+0.02%)
Oct 15, 2009
1113
1126
1106
1120
0
+2.50(+0.22%)
Oct 14, 2009
1119
1126
1107
1117
0
+6.28(+0.57%)
Oct 13, 2009
1113
1119
1101
1111
0
-4.30(-0.39%)
Oct 12, 2009
1115
1122
1106
1115
0
+5.69(+0.51%)
Oct 09, 2009
1104
1115
1099
1110
0
+4.44(+0.40%)
Oct 08, 2009
1106
1112
1096
1105
0
+5.14(+0.47%)
Oct 07, 2009
1097
1106
1090
1100
0
-0.08(-0.01%)
Oct 06, 2009
1098
1109
1089
1100
0
+6.45(+0.59%)
Oct 05, 2009
1083
1098
1073
1094
0
+12.63(+1.17%)
Oct 02, 2009
1082
1092
1069
1081
0
-8.60(-0.79%)
Oct 01, 2009
1110
1115
1087
1090
0
-21.55(-1.94%)
Sep 30, 2009
1117
1123
1097
1111
0
-1.50(-0.13%)
Sep 29, 2009
1113
1119
1103
1113
0
-0.78(-0.07%)
Sep 28, 2009
1103
1119
1098
1114
0
+12.49(+1.13%)
Sep 25, 2009
1101
1111
1094
1101
0
-2.97(-0.27%)
Sep 24, 2009
1114
1122
1098
1104
0
-9.69(-0.87%)
Sep 23, 2009
1120
1131
1109
1114
0
-4.70(-0.42%)
Sep 22, 2009
1121
1129
1109
1118
0
+1.47(+0.13%)
Sep 21, 2009
1117
1125
1107
1117
0
-6.39(-0.57%)
Sep 18, 2009
1126
1133
1113
1123
0
+0.72(+0.06%)
Sep 17, 2009
1122
1133
1113
1123
0
+11.16(+1.00%)
Sep 16, 2009
1111
1129
1103
1111
0
+4.11(+0.37%)
Sep 15, 2009
1098
1111
1091
1107
0
+9.82(+0.89%)
Sep 14, 2009
1084
1101
1080
1097
0
+10.31(+0.95%)
Sep 11, 2009
1093
1100
1082
1087
0
-3.16(-0.29%)
Sep 10, 2009
1086
1095
1077
1090
0
+5.45(+0.50%)
Sep 09, 2009
1083
1094
1075
1085
0
+2.63(+0.24%)
Sep 08, 2009
1081
1090
1071
1082
0
+8.11(+0.76%)
Sep 04, 2009
1074
1074
1074
0
+7.51(+0.70%)
Sep 03, 2009
1068
1075
1054
1067
0
+4.71(+0.44%)
Sep 02, 2009
1064
1073
1054
1062
0
-3.92(-0.37%)
Sep 01, 2009
1074
1088
1060
1066
0
-11.58(-1.07%)
Aug 31, 2009
1084
1090
1070
1077
0
-12.74(-1.17%)
Aug 28, 2009
1102
1106
1082
1090
0
-5.56(-0.51%)
Aug 27, 2009
1094
1102
1082
1096
0
-0.19(-0.02%)
Aug 26, 2009
1094
1103
1084
1096
0
+0.66(+0.06%)
Aug 25, 2009
1100
1110
1089
1095
0
-3.35(-0.30%)
Aug 24, 2009
1102
1109
1090
1099
0
-1.29(-0.12%)
Aug 21, 2009
1091
1106
1083
1100
0
+14.92(+1.38%)
Aug 20, 2009
1075
1088
1069
1085
0
+8.83(+0.82%)
Aug 19, 2009
1057
1080
1055
1076
0
+10.35(+0.97%)
Aug 18, 2009
1061
1072
1053
1066
0
+6.94(+0.66%)
Aug 17, 2009
1062
1069
1049
1059
0
-16.71(-1.55%)
Aug 14, 2009
1083
1088
1064
1076
0
-7.08(-0.65%)
Aug 13, 2009
1085
1093
1069
1083
0
-1.70(-0.16%)
Aug 12, 2009
1074
1095
1068
1084
0
+1.89(+0.17%)
Aug 11, 2009
1085
1093
1072
1082
0
-6.46(-0.59%)
Aug 10, 2009
1081
1095
1071
1089
0
+2.58(+0.24%)
Aug 07, 2009
1086
1099
1074
1086
0
+6.12(+0.57%)
Aug 06, 2009
1089
1097
1069
1080
0
-8.56(-0.79%)
Aug 05, 2009
1100
1106
1075
1089
0
-8.69(-0.79%)
Aug 04, 2009
1096
1108
1085
1097
0
-2.24(-0.20%)
Aug 03, 2009
1098
1108
1084
1100
0
+12.72(+1.17%)
Jul 31, 2009
1089
1101
1077
1087
0
-3.67(-0.34%)
Jul 30, 2009
1086
1104
1074
1091
0
+10.56(+0.98%)
Jul 29, 2009
1081
1091
1065
1080
0
-7.43(-0.68%)
Jul 28, 2009
1088
1098
1072
1088
0
-4.28(-0.39%)
Jul 27, 2009
1089
1100
1080
1092
0
+17.43(+1.62%)
Jul 25, 2009
1060
1079
1051
1074
0
-17.37(-1.59%)
Jul 24, 2009
1081
1097
1071
1092
0
+7.49(+0.69%)
Jul 23, 2009
1060
1093
1057
1084
0
+24.73(+2.33%)
Jul 22, 2009
1056
1070
1049
1060
0
-1.53(-0.14%)
Jul 21, 2009
1058
1070
1047
1061
0
+31.79(+3.09%)
Jun 26, 2009
1023
1036
1012
1029
0
+5.84(+0.57%)
Jun 25, 2009
1008
1028
1005
1023
0
+17.40(+1.73%)
Jun 24, 2009
1010
1020
996.47
1006
0
+5.79(+0.58%)
Jun 23, 2009
1009
1018
991.57
1000
0
-13.76(-1.36%)
Jun 22, 2009
1017
1031
1004
1014
0
-9.61(-0.94%)
Jun 19, 2009
1036
1041
1014
1024
0
-1.80(-0.18%)
Jun 18, 2009
1014
1032
1005
1025
0
+13.39(+1.32%)
Jun 17, 2009
1011
1024
999.19
1012
0
-2.86(-0.28%)
Jun 16, 2009
1027
1034
1008
1015
0
-6.27(-0.61%)
Jun 15, 2009
1032
1038
1006
1021
0
-22.18(-2.13%)
Jun 12, 2009
1030
1049
1017
1043
0
+7.33(+0.71%)
Jun 11, 2009
1019
1048
1014
1036
0
+18.16(+1.78%)
Jun 10, 2009
1016
1029
1002
1018
0
+9.62(+0.95%)
Jun 09, 2009
1014
1024
999.10
1008
0
+0.52(+0.05%)
Jun 08, 2009
1005
1016
995.19
1008
0
-3.58(-0.35%)
Jun 05, 2009
1018
1026
996.81
1011
0
+0.00(+0.00%)
Jun 04, 2009
1004
1019
994.73
1011
0
+9.95(+0.99%)
Jun 03, 2009
1013
1021
988.95
1001
0
-20.69(-2.02%)
Jun 02, 2009
1022
1035
1010
1022
0
-1.42(-0.14%)
Jun 01, 2009
1008
1032
1003
1023
0
+24.05(+2.41%)
May 29, 2009
995.87
1007
980.71
999.39
0
+9.47(+0.96%)
May 28, 2009
980.27
997.53
971.21
989.92
0
+13.98(+1.43%)
May 27, 2009
993.93
1000
971.96
975.95
0
-18.51(-1.86%)
May 26, 2009
966.55
998.25
958.23
994.46
0
+23.12(+2.38%)
May 25, 2009
969.60
983.28
962.37
971.34
0
+0.00(+0.00%)
May 22, 2009
969.60
983.28
962.37
971.34
0
+3.88(+0.40%)
May 21, 2009
969.49
978.54
957.15
967.46
0
-10.21(-1.04%)
May 20, 2009
989.89
1001
972.10
977.67
0
-5.98(-0.61%)
May 19, 2009
975.92
995.34
968.19
983.64
0
+10.62(+1.09%)
May 18, 2009
969.58
982.92
956.45
973.03
0
+12.72(+1.32%)
May 15, 2009
976.51
980.29
950.93
960.31
0
-17.10(-1.75%)
May 14, 2009
977.55
991.86
962.98
977.41
0
-3.31(-0.34%)
May 13, 2009
996.33
1007
975.64
980.72
0
-29.49(-2.92%)
May 12, 2009
1012
1023
995.37
1010
0
+4.85(+0.48%)
May 11, 2009
1003
1019
993.41
1005
0
-6.60(-0.65%)
May 08, 2009
1006
1028
992.34
1012
0
+16.92(+1.70%)
May 07, 2009
1004
1012
982.74
995.04
0
+0.50(+0.05%)
May 06, 2009
995.88
1009
979.77
994.54
0
+2.97(+0.30%)
May 05, 2009
995.59
1004
975.94
991.57
0
-7.81(-0.78%)
May 04, 2009
990.32
1003
981.12
999.38
0
+17.16(+1.75%)
May 01, 2009
973.61
990.85
959.95
982.22
0
+13.17(+1.36%)
Apr 30, 2009
984.85
995.88
960.44
969.05
0
-9.62(-0.98%)
Apr 29, 2009
966.45
986.79
959.75
978.67
0
+20.05(+2.09%)
Apr 28, 2009
950.20
970.73
942.41
958.62
0
+3.64(+0.38%)
Apr 27, 2009
943.25
966.33
935.92
954.98
0
+6.15(+0.65%)
Apr 24, 2009
954.18
962.06
937.45
948.83
0
-0.50(-0.05%)
Apr 23, 2009
950.13
958.96
935.85
949.33
0
+1.23(+0.13%)
Apr 22, 2009
953.04
965.79
940.58
948.09
0
-10.35(-1.08%)
Apr 21, 2009
946.88
969.24
937.96
958.44
0
+10.67(+1.13%)
Apr 20, 2009
957.71
966.62
940.98
947.77
0
-22.00(-2.27%)
Apr 17, 2009
968.22
978.68
957.53
969.77
0
+3.34(+0.35%)
Apr 16, 2009
962.98
976.92
946.55
966.42
0
+10.46(+1.09%)
Apr 15, 2009
944.29
963.21
937.01
955.96
0
+11.05(+1.17%)
Apr 14, 2009
952.57
961.10
937.29
944.91
0
-15.78(-1.64%)
Apr 13, 2009
963.34
973.32
945.05
960.69
0
-7.09(-0.73%)
Apr 10, 2009
980.26
988.79
953.98
967.78
0
+0.00(+0.00%)
Apr 09, 2009
980.26
988.79
953.98
967.78
0
+4.19(+0.44%)
Apr 08, 2009
956.30
970.42
945.89
963.59
0
+11.52(+1.21%)
Apr 07, 2009
951.18
968.08
939.65
952.06
0
-8.41(-0.88%)
Apr 06, 2009
964.05
976.39
949.12
960.47
0
-10.84(-1.12%)
Apr 03, 2009
965.26
979.35
953.57
971.31
0
+5.84(+0.61%)
Apr 02, 2009
967.78
986.35
949.49
965.47
0
+13.06(+1.37%)
Apr 01, 2009
941.13
963.63
929.00
952.41
0
+3.55(+0.37%)
Mar 31, 2009
943.24
966.16
931.19
948.86
0
+15.45(+1.66%)
Mar 30, 2009
930.44
945.73
912.78
933.41
0
-15.31(-1.61%)
Mar 27, 2009
956.04
966.40
939.87
948.72
0
-21.15(-2.18%)
Mar 26, 2009
961.12
975.08
943.80
969.87
0
+13.19(+1.38%)
Mar 25, 2009
959.25
975.46
938.12
956.68
0
+3.41(+0.36%)
Mar 24, 2009
964.10
977.31
946.40
953.27
0
-22.34(-2.29%)
Mar 23, 2009
955.58
977.98
952.22
975.61
0
+35.08(+3.73%)
Mar 20, 2009
953.02
967.45
934.63
940.53
0
-8.09(-0.85%)
Mar 19, 2009
956.66
966.50
933.89
948.61
0
-477.39(-33.48%)
Mar 18, 2009
1400
1434
1382
1426
0
+19.45(+1.38%)
Mar 17, 2009
1390
1412
1375
1407
0
+19.53(+1.41%)
Mar 16, 2009
902.77
1410
893.35
1387
0
+494.86(+55.47%)
Mar 13, 2009
881.09
900.95
867.27
892.16
0
+16.84(+1.92%)
Mar 12, 2009
855.28
881.66
843.69
875.32
0
+18.15(+2.12%)
Mar 11, 2009
869.35
879.36
845.87
857.17
0
-6.56(-0.76%)
Mar 10, 2009
855.81
876.98
841.65
863.73
0
+22.38(+2.66%)
Mar 09, 2009
848.69
864.91
831.36
841.35
0
-19.12(-2.22%)
Mar 06, 2009
865.68
886.26
838.49
860.47
0
+4.14(+0.48%)
Mar 05, 2009
873.65
879.46
845.22
856.33
0
-29.51(-3.33%)
Mar 04, 2009
873.65
898.85
862.50
885.84
0
+23.46(+2.72%)
Mar 03, 2009
896.33
904.49
852.98
862.38
0
-25.68(-2.89%)
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.