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
Property & Casualty Insurance Sector
(CIX:
MSECTOR432
)
10,180.95
-34.85 (-0.34%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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 (%)
Apr 30, 2010
1053
1369
1346
1351
0
-14.26(-1.04%)
Apr 29, 2010
1365
1376
1350
1365
0
+4.33(+0.32%)
Apr 28, 2010
1048
1372
1350
1361
0
+9.80(+0.73%)
Apr 27, 2010
1066
1379
1349
1351
0
-29.24(-2.12%)
Apr 26, 2010
1080
1395
1377
1381
0
-8.69(-0.63%)
Apr 23, 2010
1070
1391
1372
1389
0
+7.75(+0.56%)
Apr 22, 2010
1060
1384
1362
1381
0
+4.79(+0.35%)
Apr 21, 2010
1068
1385
1368
1377
0
-4.49(-0.33%)
Apr 20, 2010
1066
1384
1365
1381
0
+11.11(+0.81%)
Apr 19, 2010
1047
1373
1350
1370
0
+8.07(+0.59%)
Apr 16, 2010
1065
1382
1358
1362
0
-14.78(-1.07%)
Apr 15, 2010
1068
1383
1369
1377
0
-2.50(-0.18%)
Apr 14, 2010
1057
1381
1362
1379
0
+18.52(+1.36%)
Apr 13, 2010
1047
1365
1352
1361
0
+3.44(+0.25%)
Apr 12, 2010
1051
1364
1351
1357
0
-1.44(-0.11%)
Apr 09, 2010
1052
1366
1352
1359
0
-1.00(-0.07%)
Apr 08, 2010
1050
1364
1352
1360
0
-2.06(-0.15%)
Apr 07, 2010
1356
1369
1351
1362
0
+2.93(+0.22%)
Apr 06, 2010
1049
1365
1352
1359
0
-1.32(-0.10%)
Apr 05, 2010
1053
1367
1352
1360
0
+1.80(+0.13%)
Apr 01, 2010
1358
1358
1358
0
+5.83(+0.43%)
Mar 31, 2010
1349
1360
1344
1353
0
+0.78(+0.06%)
Mar 30, 2010
1357
1361
1348
1352
0
-5.06(-0.37%)
Mar 29, 2010
1356
1362
1348
1357
0
+3.61(+0.27%)
Mar 26, 2010
1039
1362
1345
1353
0
+5.88(+0.44%)
Mar 25, 2010
1044
1362
1344
1347
0
-1.16(-0.09%)
Mar 24, 2010
1036
1355
1341
1349
0
-0.55(-0.04%)
Mar 23, 2010
1032
1351
1336
1349
0
+8.29(+0.62%)
Mar 22, 2010
1025
1346
1332
1341
0
-1.14(-0.08%)
Mar 19, 2010
1036
1352
1331
1342
0
-0.73(-0.05%)
Mar 18, 2010
1343
1350
1335
1343
0
-0.39(-0.03%)
Mar 17, 2010
1028
1351
1333
1343
0
+7.63(+0.57%)
Mar 16, 2010
1017
1338
1325
1335
0
+4.08(+0.31%)
Mar 15, 2010
1010
1333
1324
1331
0
-1.74(-0.13%)
Mar 12, 2010
1026
1346
1329
1333
0
-4.82(-0.36%)
Mar 11, 2010
1015
1341
1326
1338
0
+4.67(+0.35%)
Mar 10, 2010
1020
1342
1325
1333
0
-2.86(-0.21%)
Mar 09, 2010
1024
1345
1330
1336
0
-6.53(-0.49%)
Mar 08, 2010
1338
1347
1334
1343
0
+3.44(+0.26%)
Mar 05, 2010
1021
1343
1327
1339
0
+6.40(+0.48%)
Mar 04, 2010
1011
1336
1322
1333
0
+3.96(+0.30%)
Mar 03, 2010
995.95
1339
1325
1329
0
-2.95(-0.22%)
Mar 02, 2010
992.41
1337
1322
1332
0
+5.96(+0.45%)
Mar 01, 2010
983.56
1331
1315
1326
0
+9.68(+0.74%)
Feb 26, 2010
985.99
1325
1310
1316
0
-3.24(-0.25%)
Feb 25, 2010
973.80
1324
1304
1319
0
-1.12(-0.08%)
Feb 24, 2010
976.80
1324
1310
1320
0
+9.39(+0.72%)
Feb 23, 2010
981.63
1325
1308
1311
0
-9.76(-0.74%)
Feb 22, 2010
984.79
1325
1312
1321
0
+4.17(+0.32%)
Feb 19, 2010
976.29
1321
1304
1317
0
+4.42(+0.34%)
Feb 18, 2010
963.54
1315
1294
1312
0
+15.28(+1.18%)
Feb 17, 2010
963.76
1302
1289
1297
0
+2.76(+0.21%)
Feb 16, 2010
945.86
1296
1276
1294
0
+16.77(+1.31%)
Feb 12, 2010
1277
1277
1277
0
+6.89(+0.54%)
Feb 11, 2010
928.47
1276
1253
1271
0
+6.96(+0.55%)
Feb 10, 2010
925.90
1269
1250
1264
0
+3.50(+0.28%)
Feb 09, 2010
927.53
1269
1248
1260
0
+7.44(+0.59%)
Feb 08, 2010
930.80
1270
1248
1253
0
-13.08(-1.03%)
Feb 05, 2010
925.99
1271
1246
1266
0
+5.81(+0.46%)
Feb 04, 2010
941.64
1283
1258
1260
0
-20.76(-1.62%)
Feb 03, 2010
953.25
1292
1276
1281
0
-11.80(-0.91%)
Feb 02, 2010
948.33
1295
1277
1292
0
+11.75(+0.92%)
Feb 01, 2010
951.52
1290
1274
1281
0
+0.85(+0.07%)
Jan 29, 2010
950.10
1294
1272
1280
0
+0.93(+0.07%)
Jan 28, 2010
1295
1296
1273
1279
0
-12.27(-0.95%)
Jan 27, 2010
946.57
1294
1273
1291
0
+10.51(+0.82%)
Jan 26, 2010
949.96
1299
1278
1281
0
+1.73(+0.14%)
Jan 25, 2010
948.28
1288
1268
1279
0
+7.48(+0.59%)
Jan 22, 2010
956.30
1298
1269
1272
0
-19.33(-1.50%)
Jan 21, 2010
1303
1310
1281
1291
0
-10.74(-0.83%)
Jan 20, 2010
971.13
1311
1292
1302
0
-7.46(-0.57%)
Jan 19, 2010
961.97
1313
1290
1309
0
+15.11(+1.17%)
Jan 15, 2010
1294
1294
1294
0
-13.24(-1.01%)
Jan 14, 2010
971.42
1312
1296
1307
0
+0.19(+0.01%)
Jan 13, 2010
1298
1312
1295
1307
0
+10.97(+0.85%)
Jan 12, 2010
965.34
1309
1291
1296
0
+0.11(+0.01%)
Jan 11, 2010
966.36
1304
1288
1296
0
+5.29(+0.41%)
Jan 08, 2010
977.09
1297
1282
1291
0
-2.82(-0.22%)
Jan 07, 2010
973.20
1298
1280
1293
0
+5.37(+0.42%)
Jan 06, 2010
1291
1297
1278
1288
0
-5.01(-0.39%)
Jan 05, 2010
1296
1305
1281
1293
0
-5.50(-0.42%)
Jan 04, 2010
1300
1307
1290
1299
0
+6.11(+0.47%)
Dec 31, 2009
1292
1292
1292
0
-7.60(-0.58%)
Dec 30, 2009
982.11
1304
1290
1300
0
+1.65(+0.13%)
Dec 29, 2009
984.48
1303
1292
1298
0
+2.65(+0.20%)
Dec 28, 2009
983.22
1300
1289
1296
0
+0.45(+0.03%)
Dec 24, 2009
975.63
1298
1286
1295
0
+8.64(+0.67%)
Dec 23, 2009
971.83
1292
1278
1287
0
+3.67(+0.29%)
Dec 22, 2009
964.41
1288
1272
1283
0
+7.22(+0.57%)
Dec 21, 2009
961.89
1285
1268
1276
0
+4.38(+0.34%)
Dec 18, 2009
957.46
1277
1259
1271
0
+4.67(+0.37%)
Dec 17, 2009
962.11
1281
1263
1267
0
-14.57(-1.14%)
Dec 16, 2009
971.81
1291
1273
1281
0
+1.40(+0.11%)
Dec 15, 2009
973.49
1291
1274
1280
0
-10.77(-0.83%)
Dec 14, 2009
1287
1293
1284
1291
0
+6.34(+0.49%)
Dec 11, 2009
999.72
1289
1272
1284
0
+8.16(+0.64%)
Dec 10, 2009
994.96
1282
1268
1276
0
+5.11(+0.40%)
Dec 09, 2009
988.95
1275
1261
1271
0
+2.67(+0.21%)
Dec 08, 2009
990.40
1278
1262
1268
0
-7.51(-0.59%)
Dec 07, 2009
999.86
1288
1271
1276
0
-3.09(-0.24%)
Dec 04, 2009
1004
1290
1264
1279
0
+7.75(+0.61%)
Dec 03, 2009
1009
1296
1269
1271
0
-16.08(-1.25%)
Dec 02, 2009
1006
1297
1279
1287
0
+0.65(+0.05%)
Dec 01, 2009
1010
1296
1280
1287
0
+4.95(+0.39%)
Nov 30, 2009
991.98
1285
1263
1282
0
+11.81(+0.93%)
Nov 27, 2009
991.88
1287
1265
1270
0
-25.69(-1.98%)
Nov 25, 2009
1296
1296
1296
0
-1.59(-0.12%)
Nov 24, 2009
1020
1305
1289
1297
0
-2.68(-0.21%)
Nov 23, 2009
1020
1310
1291
1300
0
+9.66(+0.75%)
Nov 20, 2009
1009
1297
1281
1290
0
-3.04(-0.24%)
Nov 19, 2009
1017
1306
1284
1293
0
-9.38(-0.72%)
Nov 18, 2009
1302
1310
1295
1303
0
+0.00(+0.00%)
Nov 17, 2009
1018
1308
1292
1303
0
+1.77(+0.14%)
Nov 16, 2009
1022
1312
1292
1301
0
+7.01(+0.54%)
Nov 13, 2009
1016
1302
1286
1294
0
+2.31(+0.18%)
Nov 12, 2009
1303
1309
1287
1292
0
-15.54(-1.19%)
Nov 11, 2009
1306
1315
1297
1307
0
+7.28(+0.56%)
Nov 10, 2009
1298
1308
1291
1300
0
+0.54(+0.04%)
Nov 09, 2009
1286
1305
1280
1299
0
+23.46(+1.84%)
Nov 06, 2009
1265
1283
1258
1276
0
+7.64(+0.60%)
Nov 05, 2009
1267
1278
1254
1268
0
+4.23(+0.33%)
Nov 04, 2009
1280
1290
1260
1264
0
-6.41(-0.50%)
Nov 03, 2009
1261
1275
1250
1270
0
+3.16(+0.25%)
Nov 02, 2009
1271
1285
1253
1267
0
+6.78(+0.54%)
Oct 30, 2009
1287
1291
1256
1260
0
-30.12(-2.33%)
Oct 29, 2009
1275
1295
1267
1291
0
+26.15(+2.07%)
Oct 28, 2009
1282
1290
1262
1264
0
-17.69(-1.38%)
Oct 27, 2009
1287
1302
1277
1282
0
-4.27(-0.33%)
Oct 26, 2009
1305
1316
1282
1286
0
-17.22(-1.32%)
Oct 23, 2009
1310
1316
1297
1304
0
-24.88(-1.87%)
Oct 22, 2009
1301
1334
1291
1328
0
+38.68(+3.00%)
Oct 21, 2009
1299
1321
1283
1290
0
-16.47(-1.26%)
Oct 20, 2009
1304
1313
1301
1306
0
-20.61(-1.55%)
Oct 19, 2009
1322
1334
1312
1327
0
+8.45(+0.64%)
Oct 16, 2009
1320
1330
1305
1318
0
-15.04(-1.13%)
Oct 15, 2009
1319
1338
1313
1333
0
-0.87(-0.07%)
Oct 14, 2009
1324
1338
1313
1334
0
+23.04(+1.76%)
Oct 13, 2009
1321
1328
1302
1311
0
-10.70(-0.81%)
Oct 12, 2009
1325
1334
1313
1322
0
+4.13(+0.31%)
Oct 09, 2009
1312
1324
1303
1318
0
+5.01(+0.38%)
Oct 08, 2009
1318
1328
1305
1313
0
+2.29(+0.17%)
Oct 07, 2009
1304
1317
1294
1311
0
+4.95(+0.38%)
Oct 06, 2009
1293
1315
1285
1306
0
+23.75(+1.85%)
Oct 05, 2009
1271
1286
1258
1282
0
+15.60(+1.23%)
Oct 02, 2009
1252
1282
1243
1266
0
-0.94(-0.07%)
Oct 01, 2009
1289
1302
1264
1267
0
-23.03(-1.79%)
Sep 30, 2009
1305
1313
1278
1290
0
-2.15(-0.17%)
Sep 29, 2009
1298
1310
1282
1292
0
-0.37(-0.03%)
Sep 28, 2009
1259
1300
1255
1293
0
+42.86(+3.43%)
Sep 25, 2009
1246
1266
1239
1250
0
+1.36(+0.11%)
Sep 24, 2009
1268
1281
1240
1248
0
-14.50(-1.15%)
Sep 23, 2009
1276
1295
1261
1263
0
-12.92(-1.01%)
Sep 22, 2009
1286
1292
1268
1276
0
+1.38(+0.11%)
Sep 21, 2009
1265
1284
1259
1275
0
+1.89(+0.15%)
Sep 18, 2009
1283
1290
1266
1273
0
-3.18(-0.25%)
Sep 17, 2009
1284
1298
1266
1276
0
+5.28(+0.42%)
Sep 16, 2009
1272
1294
1261
1271
0
+6.17(+0.49%)
Sep 15, 2009
1266
1277
1252
1264
0
-2.66(-0.21%)
Sep 14, 2009
1245
1271
1239
1267
0
+11.34(+0.90%)
Sep 11, 2009
1258
1269
1243
1256
0
+3.19(+0.25%)
Sep 10, 2009
1244
1261
1229
1252
0
+8.82(+0.71%)
Sep 09, 2009
1233
1252
1224
1244
0
+12.93(+1.05%)
Sep 08, 2009
1241
1247
1217
1231
0
+3.01(+0.25%)
Sep 04, 2009
1228
1228
1228
0
+5.18(+0.42%)
Sep 03, 2009
1210
1226
1197
1223
0
+18.64(+1.55%)
Sep 02, 2009
1203
1219
1194
1204
0
-8.38(-0.69%)
Sep 01, 2009
1241
1257
1209
1212
0
-38.08(-3.05%)
Aug 31, 2009
1237
1255
1231
1250
0
-0.26(-0.02%)
Aug 28, 2009
1254
1262
1238
1251
0
+3.01(+0.24%)
Aug 27, 2009
1236
1254
1221
1248
0
+7.49(+0.60%)
Aug 26, 2009
1235
1248
1223
1240
0
+9.61(+0.78%)
Aug 25, 2009
1224
1242
1218
1231
0
+14.31(+1.18%)
Aug 24, 2009
1224
1240
1211
1216
0
+1.88(+0.15%)
Aug 21, 2009
1203
1225
1193
1214
0
+25.42(+2.14%)
Aug 20, 2009
1179
1197
1174
1189
0
+7.26(+0.61%)
Aug 19, 2009
1156
1188
1152
1182
0
+8.29(+0.71%)
Aug 18, 2009
1167
1180
1156
1173
0
+8.00(+0.69%)
Aug 17, 2009
1166
1179
1154
1165
0
-28.20(-2.36%)
Aug 14, 2009
1205
1209
1180
1194
0
-8.21(-0.68%)
Aug 13, 2009
1192
1209
1176
1202
0
+17.82(+1.51%)
Aug 12, 2009
1155
1196
1152
1184
0
+29.76(+2.58%)
Aug 11, 2009
1167
1176
1147
1154
0
-19.55(-1.67%)
Aug 10, 2009
1176
1191
1161
1174
0
-4.54(-0.39%)
Aug 07, 2009
1175
1194
1161
1178
0
+12.99(+1.11%)
Aug 06, 2009
1185
1196
1152
1165
0
-14.62(-1.24%)
Aug 05, 2009
1179
1190
1157
1180
0
+10.30(+0.88%)
Aug 04, 2009
1154
1180
1146
1170
0
+19.56(+1.70%)
Aug 03, 2009
1133
1158
1123
1150
0
+31.01(+2.77%)
Jul 31, 2009
1106
1132
1099
1119
0
+13.44(+1.22%)
Jul 30, 2009
1105
1124
1091
1106
0
+5.52(+0.50%)
Jul 29, 2009
1106
1118
1091
1100
0
-13.37(-1.20%)
Jul 28, 2009
1107
1125
1098
1113
0
-3.92(-0.35%)
Jul 27, 2009
1115
1126
1104
1117
0
+12.07(+1.09%)
Jul 25, 2009
1098
1112
1090
1105
0
-6.25(-0.56%)
Jul 24, 2009
1097
1119
1088
1112
0
+11.22(+1.02%)
Jul 23, 2009
1070
1108
1066
1100
0
+28.76(+2.68%)
Jul 22, 2009
1047
1080
1043
1072
0
+9.71(+0.91%)
Jul 21, 2009
1060
1072
1048
1062
0
+51.84(+5.13%)
Jun 26, 2009
1011
1022
997.79
1010
0
-9.66(-0.95%)
Jun 25, 2009
1002
1023
998.72
1020
0
+14.85(+1.48%)
Jun 24, 2009
1006
1019
994.36
1005
0
+6.84(+0.69%)
Jun 23, 2009
994.77
1011
986.61
998.00
0
+6.84(+0.69%)
Jun 22, 2009
1007
1019
988.16
991.16
0
-31.82(-3.11%)
Jun 19, 2009
1028
1037
1012
1023
0
+4.13(+0.41%)
Jun 18, 2009
1009
1031
1003
1019
0
+13.86(+1.38%)
Jun 17, 2009
1009
1025
995.12
1005
0
-3.76(-0.37%)
Jun 16, 2009
1027
1035
1005
1009
0
-18.62(-1.81%)
Jun 15, 2009
1037
1044
1015
1027
0
-22.29(-2.12%)
Jun 12, 2009
1056
1062
1037
1050
0
-12.73(-1.20%)
Jun 11, 2009
1061
1079
1054
1062
0
+3.61(+0.34%)
Jun 10, 2009
1076
1080
1047
1059
0
-7.55(-0.71%)
Jun 09, 2009
1070
1077
1054
1066
0
-4.10(-0.38%)
Jun 08, 2009
1063
1077
1055
1070
0
-2.08(-0.19%)
Jun 05, 2009
1089
1098
1060
1073
0
-5.00(-0.46%)
Jun 04, 2009
1069
1084
1055
1078
0
+13.70(+1.29%)
Jun 03, 2009
1071
1079
1052
1064
0
-18.42(-1.70%)
Jun 02, 2009
1065
1095
1058
1082
0
+18.24(+1.71%)
Jun 01, 2009
1054
1078
1042
1064
0
+24.50(+2.36%)
May 29, 2009
1026
1043
1008
1039
0
+16.64(+1.63%)
May 28, 2009
1021
1031
998.43
1023
0
+15.58(+1.55%)
May 27, 2009
1046
1057
1005
1007
0
-39.31(-3.76%)
May 26, 2009
1010
1051
1001
1047
0
+24.97(+2.44%)
May 25, 2009
1024
1038
1008
1022
0
+0.00(+0.00%)
May 22, 2009
1024
1038
1008
1022
0
+1.34(+0.13%)
May 21, 2009
1005
1029
993.88
1020
0
+0.64(+0.06%)
May 20, 2009
1048
1060
1014
1020
0
-18.96(-1.83%)
May 19, 2009
1052
1067
1029
1039
0
-19.33(-1.83%)
May 18, 2009
1032
1062
1013
1058
0
+45.06(+4.45%)
May 15, 2009
1035
1043
1001
1013
0
-24.37(-2.35%)
May 14, 2009
1000
1048
993.68
1037
0
+31.51(+3.13%)
May 13, 2009
1018
1040
994.46
1006
0
-41.96(-4.01%)
May 12, 2009
1055
1073
1027
1048
0
+8.73(+0.84%)
May 11, 2009
1058
1078
1031
1039
0
-48.02(-4.42%)
May 08, 2009
1054
1095
1034
1087
0
+45.81(+4.40%)
May 07, 2009
1067
1086
1017
1041
0
-12.11(-1.15%)
May 06, 2009
1039
1068
1015
1053
0
+32.14(+3.15%)
May 05, 2009
1036
1054
1010
1021
0
-19.96(-1.92%)
May 04, 2009
1008
1048
993.93
1041
0
+39.44(+3.94%)
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.