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
Long Distance Carriers Sector
(CIX:
MSECTOR843
)
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 (%)
Oct 30, 2009
1101
1113
1065
1075
0
-34.03(-3.07%)
Oct 29, 2009
1084
1127
1086
1109
0
+22.38(+2.06%)
Oct 28, 2009
1083
1094
1061
1087
0
+16.35(+1.53%)
Oct 27, 2009
1064
1079
1052
1071
0
+4.62(+0.43%)
Oct 26, 2009
1108
1112
1063
1066
0
-37.94(-3.44%)
Oct 23, 2009
1102
1111
1101
1104
0
-9.93(-0.89%)
Oct 22, 2009
1120
1129
1100
1114
0
-15.48(-1.37%)
Oct 21, 2009
1127
1144
1127
1129
0
-6.55(-0.58%)
Oct 20, 2009
1127
1139
1126
1136
0
+5.98(+0.53%)
Oct 19, 2009
1131
1143
1120
1130
0
-2.25(-0.20%)
Oct 16, 2009
1124
1144
1120
1132
0
-15.26(-1.33%)
Oct 15, 2009
1145
1160
1138
1147
0
-4.81(-0.42%)
Oct 14, 2009
1140
1155
1133
1152
0
+28.23(+2.51%)
Oct 13, 2009
1115
1125
1104
1124
0
+5.56(+0.50%)
Oct 12, 2009
1119
1128
1107
1118
0
+5.92(+0.53%)
Oct 09, 2009
1119
1121
1105
1112
0
-3.08(-0.28%)
Oct 08, 2009
1130
1133
1110
1116
0
+0.04(+0.00%)
Oct 07, 2009
1118
1124
1102
1116
0
-4.68(-0.42%)
Oct 06, 2009
1107
1127
1088
1120
0
+25.02(+2.28%)
Oct 05, 2009
1085
1098
1072
1095
0
+20.50(+1.91%)
Oct 02, 2009
1055
1097
1053
1075
0
-17.06(-1.56%)
Oct 01, 2009
1105
1125
1084
1092
0
-37.74(-3.34%)
Sep 30, 2009
1124
1134
1100
1129
0
+10.24(+0.91%)
Sep 29, 2009
1114
1135
1112
1119
0
-5.17(-0.46%)
Sep 28, 2009
1105
1127
1095
1124
0
+30.22(+2.76%)
Sep 25, 2009
1080
1100
1070
1094
0
-11.36(-1.03%)
Sep 24, 2009
1152
1159
1096
1106
0
-42.99(-3.74%)
Sep 23, 2009
1177
1189
1144
1149
0
-38.84(-3.27%)
Sep 22, 2009
1197
1207
1181
1187
0
-10.02(-0.84%)
Sep 21, 2009
1202
1211
1187
1197
0
-19.21(-1.58%)
Sep 18, 2009
1221
1231
1208
1217
0
-2.64(-0.22%)
Sep 17, 2009
1240
1248
1214
1219
0
-4.93(-0.40%)
Sep 16, 2009
1213
1245
1214
1224
0
+7.10(+0.58%)
Sep 15, 2009
1199
1222
1192
1217
0
+6.16(+0.51%)
Sep 14, 2009
1214
1222
1191
1211
0
-11.59(-0.95%)
Sep 11, 2009
1203
1231
1193
1223
0
+15.39(+1.27%)
Sep 10, 2009
1172
1211
1174
1207
0
+6.33(+0.53%)
Sep 09, 2009
1207
1212
1197
1201
0
-10.41(-0.86%)
Sep 08, 2009
1199
1217
1187
1211
0
+17.47(+1.46%)
Sep 04, 2009
1194
1194
1194
0
+14.20(+1.20%)
Sep 03, 2009
1174
1196
1167
1180
0
+4.14(+0.35%)
Sep 02, 2009
1154
1189
1154
1175
0
+8.64(+0.74%)
Sep 01, 2009
1191
1201
1163
1167
0
-32.78(-2.73%)
Aug 31, 2009
1189
1210
1184
1200
0
-3.90(-0.32%)
Aug 28, 2009
1200
1217
1191
1203
0
+0.84(+0.07%)
Aug 27, 2009
1168
1214
1167
1203
0
+16.83(+1.42%)
Aug 26, 2009
1205
1208
1180
1186
0
-19.94(-1.65%)
Aug 25, 2009
1200
1224
1198
1206
0
+6.63(+0.55%)
Aug 24, 2009
1182
1216
1183
1199
0
+5.32(+0.45%)
Aug 21, 2009
1165
1196
1167
1194
0
+20.83(+1.78%)
Aug 20, 2009
1150
1177
1148
1173
0
+21.28(+1.85%)
Aug 19, 2009
1106
1156
1107
1152
0
+28.99(+2.58%)
Aug 18, 2009
1104
1128
1105
1123
0
+30.62(+2.80%)
Aug 17, 2009
1122
1123
1088
1092
0
-30.52(-2.72%)
Aug 14, 2009
1142
1151
1113
1123
0
-19.27(-1.69%)
Aug 13, 2009
1101
1151
1096
1142
0
+46.07(+4.20%)
Aug 12, 2009
1075
1105
1073
1096
0
+14.47(+1.34%)
Aug 11, 2009
1078
1087
1072
1081
0
-5.42(-0.50%)
Aug 10, 2009
1083
1091
1079
1087
0
-3.54(-0.32%)
Aug 07, 2009
1068
1096
1063
1090
0
+35.75(+3.39%)
Aug 06, 2009
1050
1060
1049
1054
0
+4.48(+0.43%)
Aug 05, 2009
1043
1052
1036
1050
0
+5.78(+0.55%)
Aug 04, 2009
1034
1049
1034
1044
0
-1.00(-0.10%)
Aug 03, 2009
1038
1048
1035
1045
0
+13.28(+1.29%)
Jul 31, 2009
1027
1048
1025
1032
0
-4.71(-0.45%)
Jul 30, 2009
1038
1049
1033
1037
0
+0.90(+0.09%)
Jul 29, 2009
1043
1044
1006
1036
0
-0.30(-0.03%)
Jul 28, 2009
1033
1043
1027
1036
0
-5.34(-0.51%)
Jul 27, 2009
1037
1044
1030
1041
0
+0.15(+0.01%)
Jul 24, 2009
1030
1045
1025
1041
0
+8.14(+0.79%)
Jul 23, 2009
1034
1046
1020
1033
0
-9.83(-0.94%)
Jul 22, 2009
1034
1059
1035
1043
0
-5.32(-0.51%)
Jul 21, 2009
1070
1084
1040
1048
0
+21.09(+2.05%)
Jun 26, 2009
1016
1034
1012
1027
0
+9.90(+0.97%)
Jun 25, 2009
1005
1022
994.95
1017
0
+27.98(+2.83%)
Jun 24, 2009
1022
1037
978.25
989.30
0
-22.24(-2.20%)
Jun 23, 2009
995.29
1024
985.50
1012
0
+9.62(+0.96%)
Jun 22, 2009
1015
1022
998.21
1002
0
-21.66(-2.12%)
Jun 19, 2009
1036
1046
1023
1024
0
-2.27(-0.22%)
Jun 18, 2009
1013
1039
1011
1026
0
+9.58(+0.94%)
Jun 17, 2009
1012
1034
1008
1016
0
+4.43(+0.44%)
Jun 16, 2009
1036
1045
1006
1012
0
-15.57(-1.52%)
Jun 15, 2009
1011
1049
1007
1027
0
-33.82(-3.19%)
Jun 12, 2009
1087
1088
1052
1061
0
-9.93(-0.93%)
Jun 11, 2009
1052
1081
1049
1071
0
+22.76(+2.17%)
Jun 10, 2009
1056
1063
1032
1048
0
-3.17(-0.30%)
Jun 09, 2009
1066
1074
1037
1052
0
-8.35(-0.79%)
Jun 08, 2009
1066
1070
1050
1060
0
-21.39(-1.98%)
Jun 05, 2009
1092
1095
1066
1081
0
-1.62(-0.15%)
Jun 04, 2009
1076
1085
1066
1083
0
+7.00(+0.65%)
Jun 03, 2009
1067
1079
1057
1076
0
-0.90(-0.08%)
Jun 02, 2009
1068
1085
1065
1077
0
-0.81(-0.08%)
Jun 01, 2009
1081
1099
1066
1078
0
+2.70(+0.25%)
May 29, 2009
1091
1101
1067
1075
0
-3.80(-0.35%)
May 28, 2009
1078
1092
1059
1079
0
+1.46(+0.14%)
May 27, 2009
1089
1095
1071
1077
0
-7.90(-0.73%)
May 26, 2009
1050
1087
1050
1085
0
+30.09(+2.85%)
May 25, 2009
1061
1067
1047
1055
0
+0.00(+0.00%)
May 22, 2009
1061
1067
1047
1055
0
+3.56(+0.34%)
May 21, 2009
1084
1096
1043
1052
0
-49.36(-4.48%)
May 20, 2009
1095
1122
1092
1101
0
+8.23(+0.75%)
May 19, 2009
1092
1111
1081
1093
0
+2.44(+0.22%)
May 18, 2009
1084
1092
1067
1090
0
+22.28(+2.09%)
May 15, 2009
1081
1082
1058
1068
0
-9.02(-0.84%)
May 14, 2009
1066
1088
1060
1077
0
+18.26(+1.72%)
May 13, 2009
1090
1092
1059
1059
0
-42.23(-3.84%)
May 12, 2009
1096
1107
1085
1101
0
+8.89(+0.81%)
May 11, 2009
1105
1110
1080
1092
0
-25.92(-2.32%)
May 08, 2009
1114
1130
1095
1118
0
+8.42(+0.76%)
May 07, 2009
1129
1132
1101
1110
0
-3.55(-0.32%)
May 06, 2009
1095
1125
1092
1113
0
+17.59(+1.61%)
May 05, 2009
1086
1105
1075
1096
0
-0.11(-0.01%)
May 04, 2009
1089
1096
1085
1096
0
+27.58(+2.58%)
May 01, 2009
1061
1073
1020
1068
0
+27.11(+2.60%)
Apr 30, 2009
1056
1059
1036
1041
0
-13.63(-1.29%)
Apr 29, 2009
1039
1085
1031
1055
0
+22.36(+2.17%)
Apr 28, 2009
1022
1047
996.95
1032
0
-3.18(-0.31%)
Apr 27, 2009
1028
1054
1015
1035
0
-46.95(-4.34%)
Apr 24, 2009
1083
1089
1066
1082
0
+16.89(+1.59%)
Apr 23, 2009
1050
1075
1042
1065
0
+5.42(+0.51%)
Apr 22, 2009
1067
1088
1059
1060
0
-15.63(-1.45%)
Apr 21, 2009
1058
1097
1043
1076
0
+24.92(+2.37%)
Apr 20, 2009
1063
1074
1034
1051
0
-43.38(-3.96%)
Apr 17, 2009
1115
1115
1084
1094
0
-7.87(-0.71%)
Apr 16, 2009
1102
1120
1089
1102
0
+2.39(+0.22%)
Apr 15, 2009
1078
1111
1078
1100
0
+3.96(+0.36%)
Apr 14, 2009
1090
1109
1075
1096
0
-2.64(-0.24%)
Apr 13, 2009
1043
1106
1042
1098
0
+32.39(+3.04%)
Apr 10, 2009
1077
1082
1051
1066
0
+0.00(+0.00%)
Apr 09, 2009
1077
1082
1051
1066
0
+8.20(+0.78%)
Apr 08, 2009
1056
1078
1048
1058
0
+12.33(+1.18%)
Apr 07, 2009
1047
1078
1039
1045
0
-28.58(-2.66%)
Apr 06, 2009
1057
1082
1032
1074
0
-1.04(-0.10%)
Apr 03, 2009
1068
1081
1022
1075
0
+11.25(+1.06%)
Apr 02, 2009
1044
1079
1033
1064
0
+34.27(+3.33%)
Apr 01, 2009
967.75
1036
962.85
1029
0
+53.74(+5.51%)
Mar 31, 2009
947.38
988.58
941.97
975.70
0
+39.39(+4.21%)
Mar 30, 2009
947.02
948.66
920.23
936.30
0
-22.77(-2.37%)
Mar 27, 2009
953.54
968.17
932.15
959.07
0
-7.08(-0.73%)
Mar 26, 2009
935.14
967.67
931.02
966.15
0
+21.12(+2.23%)
Mar 25, 2009
945.47
949.89
921.32
945.03
0
+19.68(+2.13%)
Mar 24, 2009
933.78
942.68
907.30
925.35
0
-25.62(-2.69%)
Mar 23, 2009
932.78
952.26
920.74
950.97
0
+38.93(+4.27%)
Mar 20, 2009
903.63
929.51
887.60
912.04
0
-7.73(-0.84%)
Mar 19, 2009
943.05
953.68
914.29
919.77
0
-0.72(-0.08%)
Mar 18, 2009
900.06
932.53
878.49
920.49
0
+14.89(+1.64%)
Mar 17, 2009
904.11
911.46
885.60
905.60
0
+6.91(+0.77%)
Mar 16, 2009
919.60
921.48
896.22
898.70
0
-8.44(-0.93%)
Mar 13, 2009
885.30
920.31
876.20
907.14
0
+22.54(+2.55%)
Mar 12, 2009
838.56
889.95
837.34
884.60
0
+34.68(+4.08%)
Mar 11, 2009
858.21
866.47
841.77
849.92
0
+1.15(+0.14%)
Mar 10, 2009
832.19
859.58
815.82
848.77
0
+37.61(+4.64%)
Mar 09, 2009
816.80
849.39
803.33
811.16
0
-26.24(-3.13%)
Mar 06, 2009
877.87
879.31
812.98
837.40
0
-19.65(-2.29%)
Mar 05, 2009
880.57
881.55
844.82
857.04
0
-27.72(-3.13%)
Mar 04, 2009
868.75
892.13
853.97
884.76
0
+43.01(+5.11%)
Mar 03, 2009
840.51
895.92
818.68
841.75
0
+9.43(+1.13%)
Mar 02, 2009
849.12
875.24
822.34
832.33
0
-53.54(-6.04%)
Feb 27, 2009
903.24
913.57
883.12
885.87
0
-31.42(-3.43%)
Feb 26, 2009
939.25
949.97
901.30
917.29
0
-14.71(-1.58%)
Feb 25, 2009
933.75
947.98
903.35
932.01
0
-13.08(-1.38%)
Feb 24, 2009
919.48
951.92
894.85
945.09
0
+37.57(+4.14%)
Feb 23, 2009
968.41
968.95
902.45
907.52
0
-25.91(-2.78%)
Feb 20, 2009
949.67
951.83
911.30
933.43
0
-26.11(-2.72%)
Feb 19, 2009
981.93
1002
956.49
959.54
0
-19.04(-1.95%)
Feb 18, 2009
951.53
988.01
941.14
978.58
0
+31.90(+3.37%)
Feb 17, 2009
1001
1002
938.93
946.68
0
-72.93(-7.15%)
Feb 16, 2009
1010
1037
995.71
1020
0
+0.00(+0.00%)
Feb 13, 2009
1010
1037
995.71
1020
0
+16.32(+1.63%)
Feb 12, 2009
1025
1032
976.15
1003
0
-18.34(-1.80%)
Feb 11, 2009
1036
1069
1014
1022
0
-29.65(-2.82%)
Feb 10, 2009
1103
1123
1039
1051
0
-69.12(-6.17%)
Feb 09, 2009
1127
1145
1110
1120
0
-15.25(-1.34%)
Feb 06, 2009
1107
1146
1102
1136
0
+36.36(+3.31%)
Feb 05, 2009
1081
1105
1073
1099
0
+11.62(+1.07%)
Feb 04, 2009
1133
1135
1079
1088
0
-8.60(-0.78%)
Feb 03, 2009
1066
1105
1061
1096
0
-7.26(-0.66%)
Feb 02, 2009
1123
1132
1091
1104
0
-32.50(-2.86%)
Jan 30, 2009
1163
1170
1126
1136
0
-22.92(-1.98%)
Jan 29, 2009
1185
1192
1155
1159
0
-42.15(-3.51%)
Jan 28, 2009
1172
1209
1166
1201
0
+30.19(+2.58%)
Jan 27, 2009
1148
1185
1143
1171
0
+0.77(+0.07%)
Jan 26, 2009
1136
1196
1136
1170
0
+25.75(+2.25%)
Jan 23, 2009
1039
1159
1039
1144
0
+35.96(+3.24%)
Jan 22, 2009
1125
1129
1090
1108
0
-38.31(-3.34%)
Jan 21, 2009
1108
1149
1104
1147
0
+38.81(+3.50%)
Jan 20, 2009
1202
1204
1106
1108
0
-72.10(-6.11%)
Jan 19, 2009
1188
1197
1142
1180
0
+0.00(+0.00%)
Jan 16, 2009
1188
1197
1142
1180
0
+11.03(+0.94%)
Jan 15, 2009
1132
1174
1083
1169
0
+35.09(+3.09%)
Jan 14, 2009
1165
1176
1133
1134
0
-49.88(-4.21%)
Jan 13, 2009
1158
1204
1156
1184
0
-10.93(-0.91%)
Jan 12, 2009
1217
1220
1183
1195
0
-20.20(-1.66%)
Jan 09, 2009
1257
1257
1204
1215
0
-35.74(-2.86%)
Jan 08, 2009
1257
1259
1185
1251
0
+23.96(+1.95%)
Jan 07, 2009
1293
1297
1219
1227
0
-84.94(-6.48%)
Jan 06, 2009
1355
1366
1302
1312
0
-31.16(-2.32%)
Jan 05, 2009
1341
1347
1308
1343
0
+9.18(+0.69%)
Jan 02, 2009
1307
1349
1305
1334
0
-8.78(-0.65%)
Jan 01, 2009
1303
1351
1303
1342
0
+0.00(+0.00%)
Dec 31, 2008
1303
1351
1303
1342
0
+9.18(+0.69%)
Dec 30, 2008
1345
1362
1312
1333
0
+6.83(+0.51%)
Dec 29, 2008
1357
1359
1314
1326
0
-36.32(-2.67%)
Dec 26, 2008
1367
1375
1360
1363
0
-2.42(-0.18%)
Dec 25, 2008
1366
1371
1336
1365
0
+0.00(+0.00%)
Dec 24, 2008
1366
1371
1336
1365
0
+2.76(+0.20%)
Dec 23, 2008
1356
1375
1349
1362
0
-3.67(-0.27%)
Dec 22, 2008
1383
1397
1337
1366
0
-20.23(-1.46%)
Dec 19, 2008
1426
1433
1377
1386
0
-34.23(-2.41%)
Dec 18, 2008
1423
1461
1387
1420
0
-6.48(-0.45%)
Dec 17, 2008
1356
1452
1350
1427
0
+47.46(+3.44%)
Dec 16, 2008
1297
1387
1280
1380
0
+92.43(+7.18%)
Dec 15, 2008
1237
1311
1189
1287
0
+40.30(+3.23%)
Dec 12, 2008
1204
1276
1154
1247
0
+10.53(+0.85%)
Dec 11, 2008
1226
1275
1218
1236
0
+1.39(+0.11%)
Dec 10, 2008
1219
1248
1197
1235
0
+30.14(+2.50%)
Dec 09, 2008
1172
1234
1171
1205
0
+0.09(+0.01%)
Dec 08, 2008
1145
1214
1141
1205
0
+73.72(+6.52%)
Dec 05, 2008
1096
1146
1063
1131
0
+19.93(+1.79%)
Dec 04, 2008
1113
1155
1099
1111
0
-38.14(-3.32%)
Dec 03, 2008
1115
1157
1057
1149
0
+53.76(+4.91%)
Dec 02, 2008
1069
1108
1042
1095
0
+44.87(+4.27%)
Dec 01, 2008
1044
1116
1041
1050
0
-69.61(-6.21%)
Nov 28, 2008
1136
1143
1099
1120
0
-16.23(-1.43%)
Nov 27, 2008
1067
1139
1065
1136
0
+0.00(+0.00%)
Nov 26, 2008
1067
1139
1065
1136
0
+62.86(+5.86%)
Nov 25, 2008
1102
1151
1050
1073
0
-27.96(-2.54%)
Nov 24, 2008
1027
1133
1026
1101
0
+73.31(+7.13%)
Nov 21, 2008
1032
1042
966.29
1028
0
+32.16(+3.23%)
Nov 20, 2008
1028
1099
990.00
995.97
0
-44.55(-4.28%)
Nov 19, 2008
1122
1135
1039
1041
0
-94.55(-8.33%)
Nov 18, 2008
1132
1164
1113
1135
0
-7.51(-0.66%)
Nov 17, 2008
1162
1209
1124
1143
0
-29.64(-2.53%)
Nov 14, 2008
1233
1233
1165
1172
0
-63.89(-5.17%)
Nov 13, 2008
1130
1242
1089
1236
0
+118.69(+10.62%)
Nov 12, 2008
1105
1137
1089
1117
0
+1.86(+0.17%)
Nov 11, 2008
1102
1149
1086
1116
0
-4.06(-0.36%)
Nov 10, 2008
1112
1144
1092
1120
0
-0.58(-0.05%)
Nov 07, 2008
1099
1140
1087
1120
0
+38.02(+3.51%)
Nov 06, 2008
1147
1163
1069
1082
0
-70.09(-6.08%)
Nov 05, 2008
1216
1218
1146
1152
0
-62.24(-5.12%)
Nov 04, 2008
1160
1219
1158
1215
0
+72.56(+6.35%)
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.