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
Paper & Paper Products Sector
(CIX:
MSECTOR324
)
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 (%)
Mar 31, 2010
1766
1784
1744
1758
0
-17.79(-1.00%)
Mar 30, 2010
1779
1797
1755
1776
0
+4.86(+0.27%)
Mar 29, 2010
1769
1789
1757
1771
0
+12.12(+0.69%)
Mar 26, 2010
1683
1790
1745
1759
0
-2.30(-0.13%)
Mar 25, 2010
1732
1830
1760
1761
0
-44.55(-2.47%)
Mar 24, 2010
1722
1827
1789
1805
0
-10.50(-0.58%)
Mar 23, 2010
1715
1821
1782
1816
0
+26.70(+1.49%)
Mar 22, 2010
1689
1811
1762
1789
0
+10.02(+0.56%)
Mar 19, 2010
1737
1830
1768
1779
0
-36.32(-2.00%)
Mar 18, 2010
1829
1840
1798
1816
0
-17.55(-0.96%)
Mar 17, 2010
1684
1848
1765
1833
0
+68.87(+3.90%)
Mar 16, 2010
1661
1774
1736
1764
0
+29.83(+1.72%)
Mar 15, 2010
1661
1738
1720
1734
0
-11.74(-0.67%)
Mar 12, 2010
1689
1768
1728
1746
0
+4.55(+0.26%)
Mar 11, 2010
1655
1749
1705
1742
0
+13.38(+0.77%)
Mar 10, 2010
1658
1748
1706
1728
0
+10.09(+0.59%)
Mar 09, 2010
1643
1738
1694
1718
0
-1.33(-0.08%)
Mar 08, 2010
1718
1733
1693
1719
0
+1.82(+0.11%)
Mar 05, 2010
1637
1729
1693
1718
0
+28.03(+1.66%)
Mar 04, 2010
1591
1714
1665
1690
0
-8.04(-0.47%)
Mar 03, 2010
1610
1724
1681
1698
0
+3.86(+0.23%)
Mar 02, 2010
1589
1710
1647
1694
0
+22.86(+1.37%)
Mar 01, 2010
1541
1678
1620
1671
0
+52.54(+3.25%)
Feb 26, 2010
1559
1659
1609
1618
0
-29.42(-1.79%)
Feb 25, 2010
1522
1658
1605
1648
0
+0.57(+0.03%)
Feb 24, 2010
1555
1666
1631
1647
0
+6.01(+0.37%)
Feb 23, 2010
1563
1687
1632
1641
0
-14.77(-0.89%)
Feb 22, 2010
1561
1681
1627
1656
0
-8.28(-0.50%)
Feb 19, 2010
1562
1682
1639
1664
0
+0.82(+0.05%)
Feb 18, 2010
1546
1682
1619
1663
0
+24.14(+1.47%)
Feb 17, 2010
1561
1676
1623
1639
0
-11.18(-0.68%)
Feb 16, 2010
1512
1655
1590
1650
0
+60.11(+3.78%)
Feb 15, 2010
0.0076
1590
1590
1590
0
+0.00(+0.00%)
Feb 12, 2010
1475
1595
1539
1590
0
+8.62(+0.54%)
Feb 11, 2010
1495
1614
1554
1582
0
-10.81(-0.68%)
Feb 10, 2010
1522
1627
1565
1593
0
-14.88(-0.93%)
Feb 09, 2010
1513
1638
1573
1607
0
+17.85(+1.12%)
Feb 08, 2010
1506
1623
1568
1590
0
-7.25(-0.45%)
Feb 05, 2010
1497
1609
1538
1597
0
+12.29(+0.78%)
Feb 04, 2010
1544
1639
1572
1585
0
-42.17(-2.59%)
Feb 03, 2010
1541
1665
1604
1627
0
-58.81(-3.49%)
Feb 02, 2010
1582
1702
1655
1685
0
+29.47(+1.78%)
Feb 01, 2010
1547
1680
1620
1656
0
+35.49(+2.19%)
Jan 29, 2010
1587
1686
1611
1621
0
-40.91(-2.46%)
Jan 28, 2010
1716
1721
1640
1661
0
-43.54(-2.55%)
Jan 27, 2010
1638
1722
1652
1705
0
-10.98(-0.64%)
Jan 26, 2010
1605
1749
1697
1716
0
-5.21(-0.30%)
Jan 25, 2010
1642
1771
1711
1721
0
+0.55(+0.03%)
Jan 22, 2010
1647
1764
1690
1721
0
-14.21(-0.82%)
Jan 21, 2010
1826
1833
1727
1735
0
-89.21(-4.89%)
Jan 20, 2010
1755
1851
1804
1824
0
-40.42(-2.17%)
Jan 19, 2010
1731
1875
1813
1864
0
+43.28(+2.38%)
Jan 18, 2010
0.0087
1821
1821
1821
0
+0.00(+0.00%)
Jan 15, 2010
1722
1848
1792
1821
0
-5.82(-0.32%)
Jan 14, 2010
1742
1847
1808
1827
0
-8.92(-0.49%)
Jan 13, 2010
1826
1855
1804
1836
0
+14.03(+0.77%)
Jan 12, 2010
1725
1858
1798
1822
0
-11.58(-0.63%)
Jan 11, 2010
1743
1866
1805
1833
0
-7.72(-0.42%)
Jan 08, 2010
1721
1856
1795
1841
0
+12.01(+0.66%)
Jan 07, 2010
1774
1876
1811
1829
0
-39.28(-2.10%)
Jan 06, 2010
1859
1903
1847
1868
0
-1.23(-0.07%)
Jan 05, 2010
1847
1899
1819
1870
0
+31.39(+1.71%)
Jan 04, 2010
1826
1854
1813
1838
0
+33.68(+1.87%)
Dec 31, 2009
1805
1805
1805
0
-30.90(-1.68%)
Dec 30, 2009
1767
1849
1815
1836
0
-4.69(-0.25%)
Dec 29, 2009
1783
1865
1826
1840
0
-3.71(-0.20%)
Dec 28, 2009
1792
1870
1828
1844
0
-10.52(-0.57%)
Dec 24, 2009
1789
1868
1835
1854
0
+3.08(+0.17%)
Dec 23, 2009
1776
1864
1828
1851
0
+14.36(+0.78%)
Dec 22, 2009
1762
1848
1813
1837
0
+16.77(+0.92%)
Dec 21, 2009
1741
1846
1797
1820
0
+23.85(+1.33%)
Dec 18, 2009
1701
1809
1758
1796
0
+19.13(+1.08%)
Dec 17, 2009
1714
1807
1757
1777
0
-25.66(-1.42%)
Dec 16, 2009
1728
1826
1780
1803
0
+17.48(+0.98%)
Dec 15, 2009
1729
1812
1767
1785
0
-11.95(-0.66%)
Dec 14, 2009
1791
1806
1781
1797
0
+29.97(+1.70%)
Dec 11, 2009
1764
1784
1733
1767
0
-3.83(-0.22%)
Dec 10, 2009
1786
1796
1747
1771
0
-7.35(-0.41%)
Dec 09, 2009
1760
1787
1740
1779
0
+13.62(+0.77%)
Dec 08, 2009
1757
1791
1736
1765
0
-6.50(-0.37%)
Dec 07, 2009
1765
1792
1752
1771
0
+2.56(+0.14%)
Dec 04, 2009
1760
1811
1731
1769
0
+41.26(+2.39%)
Dec 03, 2009
1673
1776
1724
1728
0
-25.12(-1.43%)
Dec 02, 2009
1658
1773
1724
1753
0
+13.22(+0.76%)
Dec 01, 2009
1647
1768
1716
1740
0
+30.64(+1.79%)
Nov 30, 2009
1609
1718
1661
1709
0
+31.94(+1.90%)
Nov 27, 2009
1608
1705
1653
1677
0
-51.58(-2.98%)
Nov 26, 2009
1643
1745
1696
1729
0
+0.00(+0.00%)
Nov 25, 2009
1643
1745
1696
1729
0
+25.74(+1.51%)
Nov 24, 2009
1642
1723
1685
1703
0
-8.54(-0.50%)
Nov 23, 2009
1640
1732
1690
1711
0
+27.84(+1.65%)
Nov 20, 2009
1669
1702
1659
1684
0
-5.23(-0.31%)
Nov 19, 2009
1635
1713
1664
1689
0
-28.82(-1.68%)
Nov 18, 2009
1714
1733
1685
1718
0
+18.49(+1.09%)
Nov 17, 2009
1624
1714
1668
1699
0
-9.28(-0.54%)
Nov 16, 2009
1607
1728
1678
1708
0
+39.03(+2.34%)
Nov 13, 2009
1595
1686
1643
1669
0
+23.08(+1.40%)
Nov 12, 2009
1606
1698
1630
1646
0
-27.88(-1.67%)
Nov 11, 2009
1613
1700
1652
1674
0
+11.97(+0.72%)
Nov 10, 2009
1600
1684
1635
1662
0
-12.68(-0.76%)
Nov 09, 2009
1578
1691
1635
1675
0
+47.30(+2.91%)
Nov 06, 2009
1538
1641
1590
1628
0
+13.37(+0.83%)
Nov 05, 2009
1515
1633
1571
1614
0
+50.39(+3.22%)
Nov 04, 2009
1515
1621
1548
1564
0
-7.52(-0.48%)
Nov 03, 2009
1458
1579
1509
1571
0
+37.71(+2.46%)
Nov 02, 2009
1469
1568
1494
1534
0
+15.22(+1.00%)
Oct 30, 2009
1503
1578
1495
1518
0
-47.06(-3.01%)
Oct 29, 2009
1457
1584
1510
1565
0
+67.12(+4.48%)
Oct 28, 2009
1506
1587
1475
1498
0
-62.60(-4.01%)
Oct 27, 2009
1518
1614
1545
1561
0
-20.51(-1.30%)
Oct 26, 2009
1559
1655
1567
1581
0
-40.51(-2.50%)
Oct 23, 2009
1562
1637
1606
1622
0
-41.07(-2.47%)
Oct 22, 2009
1566
1676
1596
1663
0
+30.39(+1.86%)
Oct 21, 2009
1589
1692
1622
1633
0
-21.38(-1.29%)
Oct 20, 2009
1576
1662
1634
1654
0
-22.21(-1.33%)
Oct 19, 2009
1593
1687
1643
1676
0
+22.90(+1.39%)
Oct 16, 2009
1609
1696
1636
1653
0
-43.11(-2.54%)
Oct 15, 2009
1590
1706
1635
1696
0
+27.54(+1.65%)
Oct 14, 2009
1577
1677
1630
1669
0
+48.87(+3.02%)
Oct 13, 2009
1531
1633
1581
1620
0
+13.82(+0.86%)
Oct 12, 2009
1624
1642
1591
1606
0
+2.26(+0.14%)
Oct 09, 2009
1592
1613
1577
1604
0
+9.52(+0.60%)
Oct 08, 2009
1498
1617
1554
1594
0
+43.62(+2.81%)
Oct 07, 2009
1493
1570
1533
1551
0
-12.18(-0.78%)
Oct 06, 2009
1492
1578
1535
1563
0
+24.79(+1.61%)
Oct 05, 2009
1446
1552
1496
1538
0
+37.20(+2.48%)
Oct 02, 2009
1405
1522
1447
1501
0
-2.39(-0.16%)
Oct 01, 2009
1552
1564
1493
1503
0
-47.26(-3.05%)
Sep 30, 2009
1521
1594
1529
1551
0
-29.79(-1.88%)
Sep 29, 2009
1495
1599
1549
1580
0
+24.02(+1.54%)
Sep 28, 2009
1464
1571
1512
1556
0
+38.37(+2.53%)
Sep 25, 2009
1433
1541
1480
1518
0
+4.49(+0.30%)
Sep 24, 2009
1492
1577
1497
1514
0
-51.35(-3.28%)
Sep 23, 2009
1523
1619
1558
1565
0
-26.37(-1.66%)
Sep 22, 2009
1508
1610
1567
1591
0
+17.09(+1.09%)
Sep 21, 2009
1509
1599
1543
1574
0
-16.89(-1.06%)
Sep 18, 2009
1551
1632
1571
1591
0
-19.90(-1.24%)
Sep 17, 2009
1568
1661
1598
1611
0
-15.65(-0.96%)
Sep 16, 2009
1563
1659
1604
1627
0
-4.30(-0.26%)
Sep 15, 2009
1531
1645
1592
1631
0
+31.27(+1.95%)
Sep 14, 2009
1471
1606
1536
1600
0
+47.05(+3.03%)
Sep 11, 2009
1495
1588
1535
1553
0
-9.39(-0.60%)
Sep 10, 2009
1459
1567
1514
1562
0
+28.66(+1.87%)
Sep 09, 2009
1450
1550
1497
1533
0
+19.18(+1.27%)
Sep 08, 2009
1456
1531
1487
1514
0
+14.11(+0.94%)
Sep 07, 2009
1414
1511
1460
1500
0
+0.00(+0.00%)
Sep 04, 2009
1414
1511
1460
1500
0
+21.88(+1.48%)
Sep 03, 2009
1400
1495
1435
1478
0
+16.95(+1.16%)
Sep 02, 2009
1453
1486
1425
1461
0
+2.26(+0.15%)
Sep 01, 2009
1510
1544
1446
1459
0
-60.21(-3.96%)
Aug 31, 2009
1436
1531
1468
1519
0
+3.76(+0.25%)
Aug 28, 2009
1469
1546
1501
1515
0
-4.56(-0.30%)
Aug 27, 2009
1494
1530
1466
1520
0
+28.29(+1.90%)
Aug 26, 2009
1424
1516
1461
1492
0
+0.17(+0.01%)
Aug 25, 2009
1413
1509
1463
1491
0
+26.99(+1.84%)
Aug 24, 2009
1420
1505
1451
1464
0
-5.13(-0.35%)
Aug 21, 2009
1374
1488
1425
1470
0
+48.09(+3.38%)
Aug 20, 2009
1390
1436
1378
1422
0
+30.21(+2.17%)
Aug 19, 2009
1343
1399
1327
1391
0
-70.33(-4.81%)
Aug 18, 2009
1376
1479
1420
1462
0
+53.61(+3.81%)
Aug 17, 2009
1438
1456
1386
1408
0
-74.44(-5.02%)
Aug 14, 2009
1518
1531
1448
1482
0
-41.52(-2.72%)
Aug 13, 2009
1518
1538
1475
1524
0
+124.76(+8.92%)
Aug 12, 2009
1370
1420
1364
1399
0
+35.14(+2.58%)
Aug 11, 2009
1361
1384
1336
1364
0
-16.25(-1.18%)
Aug 10, 2009
1380
1402
1351
1380
0
-13.86(-0.99%)
Aug 07, 2009
1374
1416
1356
1394
0
+44.63(+3.31%)
Aug 06, 2009
1365
1391
1326
1350
0
-16.27(-1.19%)
Aug 05, 2009
1371
1386
1335
1366
0
+3.88(+0.28%)
Aug 04, 2009
1328
1378
1316
1362
0
+27.86(+2.09%)
Aug 03, 2009
1322
1354
1312
1334
0
+25.28(+1.93%)
Jul 31, 2009
1292
1341
1291
1309
0
+3.78(+0.29%)
Jul 30, 2009
1309
1361
1285
1305
0
+5.56(+0.43%)
Jul 29, 2009
1297
1318
1268
1299
0
-3.71(-0.28%)
Jul 28, 2009
1290
1328
1264
1303
0
+14.27(+1.11%)
Jul 27, 2009
1285
1306
1262
1289
0
+10.81(+0.85%)
Jul 25, 2009
1249
1287
1239
1278
0
-1.55(-0.12%)
Jul 24, 2009
1249
1288
1238
1280
0
+24.90(+1.98%)
Jul 23, 2009
1222
1276
1211
1255
0
+32.06(+2.62%)
Jul 22, 2009
1192
1236
1194
1223
0
+7.61(+0.63%)
Jul 21, 2009
1217
1241
1189
1215
0
+150.17(+14.10%)
Jun 26, 2009
1065
1085
1040
1065
0
-6.35(-0.59%)
Jun 25, 2009
1052
1077
1045
1071
0
+29.08(+2.79%)
Jun 24, 2009
1019
1070
1013
1042
0
+35.48(+3.52%)
Jun 23, 2009
992.77
1030
975.55
1007
0
-23.53(-2.28%)
Jun 22, 2009
1083
1091
1026
1030
0
-66.00(-6.02%)
Jun 19, 2009
1130
1142
1089
1096
0
-17.22(-1.55%)
Jun 18, 2009
1105
1135
1089
1113
0
+5.92(+0.53%)
Jun 17, 2009
1111
1129
1076
1108
0
-24.70(-2.18%)
Jun 16, 2009
1171
1186
1115
1132
0
-33.27(-2.85%)
Jun 15, 2009
1182
1193
1141
1166
0
-36.24(-3.02%)
Jun 12, 2009
1186
1212
1163
1202
0
+3.15(+0.26%)
Jun 11, 2009
1205
1224
1180
1199
0
+26.14(+2.23%)
Jun 10, 2009
1162
1195
1137
1172
0
+22.94(+2.00%)
Jun 09, 2009
1163
1175
1127
1150
0
-4.76(-0.41%)
Jun 08, 2009
1139
1169
1126
1154
0
-2.58(-0.22%)
Jun 05, 2009
1184
1198
1131
1157
0
-4.75(-0.41%)
Jun 04, 2009
1131
1173
1111
1162
0
+35.94(+3.19%)
Jun 03, 2009
1140
1153
1106
1126
0
-27.98(-2.43%)
Jun 02, 2009
1155
1176
1136
1154
0
-2.64(-0.23%)
Jun 01, 2009
1140
1178
1130
1156
0
+36.16(+3.23%)
May 29, 2009
1118
1135
1089
1120
0
+9.17(+0.83%)
May 28, 2009
1103
1122
1069
1111
0
+25.93(+2.39%)
May 27, 2009
1144
1153
1078
1085
0
-49.77(-4.39%)
May 26, 2009
1073
1142
1064
1135
0
+50.11(+4.62%)
May 25, 2009
1087
1113
1068
1085
0
+0.00(+0.00%)
May 22, 2009
1087
1113
1068
1085
0
+4.13(+0.38%)
May 21, 2009
1072
1097
1051
1081
0
-8.22(-0.75%)
May 20, 2009
1117
1156
1080
1089
0
-17.89(-1.62%)
May 19, 2009
1083
1127
1067
1107
0
+24.67(+2.28%)
May 18, 2009
1043
1088
1032
1082
0
+54.83(+5.34%)
May 15, 2009
1035
1068
1011
1027
0
-3.66(-0.36%)
May 14, 2009
995.82
1046
976.65
1031
0
+33.37(+3.35%)
May 13, 2009
1048
1056
975.76
997.46
0
-89.66(-8.25%)
May 12, 2009
1108
1118
1046
1087
0
-25.58(-2.30%)
May 11, 2009
1135
1151
1089
1113
0
-25.45(-2.24%)
May 08, 2009
1089
1146
1077
1138
0
+68.06(+6.36%)
May 07, 2009
1135
1154
1051
1070
0
-43.64(-3.92%)
May 06, 2009
1115
1143
1081
1114
0
+22.98(+2.11%)
May 05, 2009
1100
1120
1063
1091
0
-13.72(-1.24%)
May 04, 2009
1071
1116
1063
1104
0
+54.59(+5.20%)
May 01, 2009
1042
1070
1018
1050
0
+16.38(+1.58%)
Apr 30, 2009
1029
1072
1003
1034
0
+46.96(+4.76%)
Apr 29, 2009
970.96
1012
954.16
986.54
0
+29.00(+3.03%)
Apr 28, 2009
929.44
982.31
920.07
957.54
0
+6.63(+0.70%)
Apr 27, 2009
946.24
970.56
919.10
950.92
0
-9.54(-0.99%)
Apr 24, 2009
903.11
978.92
894.08
960.46
0
+66.13(+7.39%)
Apr 23, 2009
892.82
911.21
860.98
894.32
0
+19.34(+2.21%)
Apr 22, 2009
842.55
909.11
831.07
874.98
0
+36.50(+4.35%)
Apr 21, 2009
789.75
848.29
782.42
838.48
0
+55.93(+7.15%)
Apr 20, 2009
824.00
830.23
775.68
782.56
0
-59.53(-7.07%)
Apr 17, 2009
836.93
857.80
812.57
842.09
0
+5.24(+0.63%)
Apr 16, 2009
843.00
863.43
799.54
836.85
0
+3.67(+0.44%)
Apr 15, 2009
779.21
845.42
768.87
833.18
0
+63.02(+8.18%)
Apr 14, 2009
797.54
806.82
758.86
770.16
0
-31.99(-3.99%)
Apr 13, 2009
790.68
812.47
772.12
802.15
0
+8.26(+1.04%)
Apr 10, 2009
762.39
802.11
752.29
793.89
0
+0.00(+0.00%)
Apr 09, 2009
762.39
802.11
752.29
793.89
0
+54.88(+7.43%)
Apr 08, 2009
728.85
754.60
714.59
739.01
0
+19.44(+2.70%)
Apr 07, 2009
736.00
745.19
709.96
719.57
0
-31.81(-4.23%)
Apr 06, 2009
758.16
770.42
725.43
751.37
0
-21.47(-2.78%)
Apr 03, 2009
766.34
788.50
738.83
772.84
0
+8.83(+1.16%)
Apr 02, 2009
749.03
781.05
735.46
764.01
0
+40.19(+5.55%)
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.