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
Building Materials Wholesale Sector
(CIX:
MSECTOR751
)
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 (%)
Apr 30, 2010
1679
1698
1626
1632
0
-48.72(-2.90%)
Apr 29, 2010
1650
1700
1633
1680
0
+40.52(+2.47%)
Apr 28, 2010
1638
1674
1614
1640
0
+15.17(+0.93%)
Apr 27, 2010
1649
1684
1615
1625
0
-26.22(-1.59%)
Apr 26, 2010
1657
1697
1634
1651
0
-0.82(-0.05%)
Apr 23, 2010
1621
1670
1610
1652
0
+31.93(+1.97%)
Apr 22, 2010
1580
1630
1563
1620
0
+27.10(+1.70%)
Apr 21, 2010
1569
1600
1557
1593
0
+18.74(+1.19%)
Apr 20, 2010
1559
1594
1554
1574
0
+17.71(+1.14%)
Apr 19, 2010
1543
1563
1525
1556
0
+4.35(+0.28%)
Apr 16, 2010
1572
1578
1526
1552
0
-22.26(-1.41%)
Apr 15, 2010
1576
1593
1536
1574
0
-2.69(-0.17%)
Apr 14, 2010
1536
1588
1523
1577
0
+51.74(+3.39%)
Apr 13, 2010
1501
1533
1497
1525
0
+18.94(+1.26%)
Apr 12, 2010
1498
1519
1486
1506
0
+10.93(+0.73%)
Apr 09, 2010
1483
1502
1463
1495
0
+12.00(+0.81%)
Apr 08, 2010
1480
1493
1460
1483
0
-2.66(-0.18%)
Apr 07, 2010
1487
1501
1468
1486
0
-8.15(-0.55%)
Apr 06, 2010
1484
1502
1468
1494
0
+6.95(+0.47%)
Apr 05, 2010
1453
1503
1447
1487
0
+35.06(+2.41%)
Apr 01, 2010
1452
1452
1452
0
+22.57(+1.58%)
Mar 31, 2010
1432
1457
1423
1429
0
-10.29(-0.71%)
Mar 30, 2010
1440
1453
1428
1440
0
-0.02(-0.00%)
Mar 29, 2010
1434
1451
1419
1440
0
+4.99(+0.35%)
Mar 26, 2010
1429
1450
1417
1435
0
+3.57(+0.25%)
Mar 25, 2010
1435
1452
1411
1431
0
+5.67(+0.40%)
Mar 24, 2010
1451
1457
1422
1425
0
-30.73(-2.11%)
Mar 23, 2010
1429
1465
1408
1456
0
+25.55(+1.79%)
Mar 22, 2010
1415
1439
1397
1431
0
+8.03(+0.56%)
Mar 19, 2010
1438
1454
1406
1423
0
-10.40(-0.73%)
Mar 18, 2010
1440
1455
1427
1433
0
-4.77(-0.33%)
Mar 17, 2010
1435
1454
1423
1438
0
+2.91(+0.20%)
Mar 16, 2010
1419
1439
1403
1435
0
+16.14(+1.14%)
Mar 15, 2010
1415
1428
1401
1419
0
-18.93(-1.32%)
Mar 12, 2010
1443
1446
1420
1438
0
+0.33(+0.02%)
Mar 11, 2010
1417
1439
1405
1437
0
+9.59(+0.67%)
Mar 10, 2010
1424
1455
1416
1428
0
+1.17(+0.08%)
Mar 09, 2010
1415
1441
1411
1427
0
+9.23(+0.65%)
Mar 08, 2010
1423
1433
1406
1417
0
-4.94(-0.35%)
Mar 05, 2010
1401
1428
1399
1422
0
+24.71(+1.77%)
Mar 04, 2010
1398
1416
1387
1398
0
-0.79(-0.06%)
Mar 03, 2010
1402
1413
1387
1398
0
+2.67(+0.19%)
Mar 02, 2010
1367
1412
1360
1396
0
+31.52(+2.31%)
Mar 01, 2010
1313
1376
1310
1364
0
+52.08(+3.97%)
Feb 26, 2010
1319
1333
1299
1312
0
-10.73(-0.81%)
Feb 25, 2010
1309
1328
1298
1323
0
-3.15(-0.24%)
Feb 24, 2010
1309
1332
1301
1326
0
+16.20(+1.24%)
Feb 23, 2010
1313
1326
1287
1310
0
-5.67(-0.43%)
Feb 22, 2010
1308
1329
1299
1315
0
+3.67(+0.28%)
Feb 19, 2010
1301
1322
1285
1312
0
-1.25(-0.10%)
Feb 18, 2010
1290
1316
1278
1313
0
+23.19(+1.80%)
Feb 17, 2010
1285
1300
1272
1290
0
+15.63(+1.23%)
Feb 16, 2010
1283
1288
1257
1274
0
+2.52(+0.20%)
Feb 12, 2010
1272
1272
1272
0
+6.20(+0.49%)
Feb 11, 2010
1224
1273
1211
1265
0
+31.40(+2.54%)
Feb 10, 2010
1236
1243
1211
1234
0
-8.02(-0.65%)
Feb 09, 2010
1254
1264
1224
1242
0
+4.24(+0.34%)
Feb 08, 2010
1253
1267
1227
1238
0
-16.45(-1.31%)
Feb 05, 2010
1255
1271
1230
1254
0
+1.15(+0.09%)
Feb 04, 2010
1268
1289
1234
1253
0
-2.79(-0.22%)
Feb 03, 2010
1244
1272
1226
1256
0
-11.35(-0.90%)
Feb 02, 2010
1254
1274
1243
1267
0
+10.63(+0.85%)
Feb 01, 2010
1251
1264
1240
1257
0
+8.35(+0.67%)
Jan 29, 2010
1247
1269
1233
1248
0
+3.13(+0.25%)
Jan 28, 2010
1265
1268
1227
1245
0
-16.20(-1.28%)
Jan 27, 2010
1235
1273
1220
1261
0
+16.19(+1.30%)
Jan 26, 2010
1255
1268
1235
1245
0
-14.06(-1.12%)
Jan 25, 2010
1269
1283
1252
1259
0
-2.58(-0.20%)
Jan 22, 2010
1280
1298
1245
1262
0
-21.63(-1.69%)
Jan 21, 2010
1302
1316
1273
1283
0
-19.23(-1.48%)
Jan 20, 2010
1317
1333
1285
1303
0
-32.49(-2.43%)
Jan 19, 2010
1299
1349
1294
1335
0
+34.47(+2.65%)
Jan 15, 2010
1301
1301
1301
0
-2.96(-0.23%)
Jan 14, 2010
1291
1316
1289
1304
0
+8.84(+0.68%)
Jan 13, 2010
1290
1303
1273
1295
0
+5.44(+0.42%)
Jan 12, 2010
1286
1301
1280
1289
0
-11.11(-0.85%)
Jan 11, 2010
1299
1313
1285
1300
0
+4.98(+0.38%)
Jan 08, 2010
1290
1308
1276
1295
0
+0.08(+0.01%)
Jan 07, 2010
1273
1300
1258
1295
0
+20.33(+1.59%)
Jan 06, 2010
1284
1306
1262
1275
0
-14.01(-1.09%)
Jan 05, 2010
1293
1304
1253
1289
0
-2.56(-0.20%)
Jan 04, 2010
1248
1296
1244
1292
0
+59.91(+4.86%)
Dec 31, 2009
1232
1232
1232
0
-27.54(-2.19%)
Dec 30, 2009
1276
1286
1247
1259
0
-21.35(-1.67%)
Dec 29, 2009
1270
1294
1261
1281
0
+6.82(+0.54%)
Dec 28, 2009
1288
1299
1264
1274
0
-11.97(-0.93%)
Dec 24, 2009
1274
1295
1268
1286
0
+16.59(+1.31%)
Dec 23, 2009
1261
1284
1243
1269
0
+11.59(+0.92%)
Dec 22, 2009
1258
1282
1238
1258
0
-0.74(-0.06%)
Dec 21, 2009
1256
1278
1239
1258
0
+4.85(+0.39%)
Dec 18, 2009
1262
1270
1233
1253
0
+4.71(+0.38%)
Dec 17, 2009
1235
1257
1226
1249
0
+4.61(+0.37%)
Dec 16, 2009
1256
1268
1230
1244
0
+0.06(+0.00%)
Dec 15, 2009
1249
1278
1231
1244
0
-4.86(-0.39%)
Dec 14, 2009
1240
1260
1225
1249
0
+13.72(+1.11%)
Dec 11, 2009
1228
1256
1215
1235
0
+14.10(+1.15%)
Dec 10, 2009
1240
1255
1209
1221
0
+5.20(+0.43%)
Dec 09, 2009
1237
1247
1189
1216
0
-19.35(-1.57%)
Dec 08, 2009
1245
1262
1214
1235
0
-21.36(-1.70%)
Dec 07, 2009
1252
1268
1238
1257
0
+4.14(+0.33%)
Dec 04, 2009
1224
1265
1215
1252
0
+54.47(+4.55%)
Dec 03, 2009
1216
1237
1191
1198
0
-8.44(-0.70%)
Dec 02, 2009
1227
1255
1186
1206
0
-17.89(-1.46%)
Dec 01, 2009
1235
1276
1211
1224
0
+42.16(+3.57%)
Nov 30, 2009
1188
1207
1143
1182
0
+7.64(+0.65%)
Nov 27, 2009
1175
1197
1166
1175
0
-32.66(-2.71%)
Nov 25, 2009
1207
1207
1207
0
-13.04(-1.07%)
Nov 24, 2009
1224
1236
1209
1220
0
-5.17(-0.42%)
Nov 23, 2009
1218
1250
1206
1225
0
+26.82(+2.24%)
Nov 20, 2009
1195
1218
1179
1199
0
+0.29(+0.02%)
Nov 19, 2009
1218
1227
1193
1198
0
-31.87(-2.59%)
Nov 18, 2009
1239
1247
1204
1230
0
-11.29(-0.91%)
Nov 17, 2009
1237
1251
1219
1241
0
+0.06(+0.00%)
Nov 16, 2009
1212
1263
1211
1241
0
+43.22(+3.61%)
Nov 13, 2009
1174
1204
1157
1198
0
+42.19(+3.65%)
Nov 12, 2009
1168
1199
1153
1156
0
-14.71(-1.26%)
Nov 11, 2009
1164
1192
1146
1171
0
+13.96(+1.21%)
Nov 10, 2009
1156
1174
1133
1157
0
-8.11(-0.70%)
Nov 09, 2009
1157
1172
1142
1165
0
+21.52(+1.88%)
Nov 06, 2009
1139
1165
1125
1143
0
-8.10(-0.70%)
Nov 05, 2009
1122
1156
1114
1151
0
+39.07(+3.51%)
Nov 04, 2009
1137
1144
1105
1112
0
-19.72(-1.74%)
Nov 03, 2009
1115
1134
1089
1132
0
+10.15(+0.90%)
Nov 02, 2009
1095
1146
1075
1122
0
+33.29(+3.06%)
Oct 30, 2009
1120
1134
1069
1089
0
-43.00(-3.80%)
Oct 29, 2009
1127
1144
1114
1132
0
+18.01(+1.62%)
Oct 28, 2009
1144
1151
1107
1114
0
-33.32(-2.91%)
Oct 27, 2009
1153
1179
1132
1147
0
+2.20(+0.19%)
Oct 26, 2009
1179
1210
1138
1145
0
-34.61(-2.93%)
Oct 23, 2009
1198
1211
1175
1179
0
-23.03(-1.92%)
Oct 22, 2009
1179
1209
1165
1202
0
+20.20(+1.71%)
Oct 21, 2009
1204
1243
1176
1182
0
-28.04(-2.32%)
Oct 20, 2009
1197
1229
1196
1210
0
-16.74(-1.36%)
Oct 19, 2009
1238
1259
1222
1227
0
-6.87(-0.56%)
Oct 16, 2009
1214
1250
1198
1234
0
+10.87(+0.89%)
Oct 15, 2009
1222
1240
1210
1223
0
-6.62(-0.54%)
Oct 14, 2009
1223
1240
1209
1230
0
+17.48(+1.44%)
Oct 13, 2009
1216
1225
1192
1212
0
-7.99(-0.65%)
Oct 12, 2009
1222
1229
1211
1220
0
-0.06(-0.00%)
Oct 09, 2009
1208
1229
1195
1220
0
+13.34(+1.11%)
Oct 08, 2009
1218
1241
1203
1207
0
-1.07(-0.09%)
Oct 07, 2009
1206
1219
1190
1208
0
-3.46(-0.29%)
Oct 06, 2009
1204
1228
1190
1211
0
+10.14(+0.84%)
Oct 05, 2009
1180
1208
1170
1201
0
+22.49(+1.91%)
Oct 02, 2009
1184
1204
1164
1179
0
-13.01(-1.09%)
Oct 01, 2009
1246
1250
1189
1192
0
-59.04(-4.72%)
Sep 30, 2009
1274
1278
1226
1251
0
-24.46(-1.92%)
Sep 29, 2009
1278
1296
1258
1275
0
-2.08(-0.16%)
Sep 28, 2009
1256
1289
1247
1277
0
+27.31(+2.18%)
Sep 25, 2009
1262
1272
1237
1250
0
-17.23(-1.36%)
Sep 24, 2009
1297
1313
1256
1267
0
-29.00(-2.24%)
Sep 23, 2009
1299
1324
1281
1296
0
-2.09(-0.16%)
Sep 22, 2009
1288
1311
1269
1298
0
+14.65(+1.14%)
Sep 21, 2009
1300
1318
1271
1284
0
-27.79(-2.12%)
Sep 18, 2009
1295
1335
1292
1311
0
+11.44(+0.88%)
Sep 17, 2009
1304
1326
1281
1300
0
+10.57(+0.82%)
Sep 16, 2009
1267
1310
1262
1289
0
+28.45(+2.26%)
Sep 15, 2009
1255
1280
1242
1261
0
-1.91(-0.15%)
Sep 14, 2009
1248
1276
1225
1263
0
-6.15(-0.48%)
Sep 11, 2009
1276
1292
1253
1269
0
-28.17(-2.17%)
Sep 10, 2009
1287
1315
1270
1297
0
+6.64(+0.51%)
Sep 09, 2009
1282
1318
1266
1291
0
+4.28(+0.33%)
Sep 08, 2009
1283
1298
1251
1286
0
+7.61(+0.60%)
Sep 04, 2009
1279
1279
1279
0
+8.18(+0.64%)
Sep 03, 2009
1260
1277
1236
1271
0
+15.21(+1.21%)
Sep 02, 2009
1273
1291
1233
1255
0
-21.10(-1.65%)
Sep 01, 2009
1307
1341
1250
1276
0
-42.27(-3.21%)
Aug 31, 2009
1316
1332
1297
1319
0
-14.04(-1.05%)
Aug 28, 2009
1343
1356
1321
1333
0
-7.17(-0.54%)
Aug 27, 2009
1343
1359
1289
1340
0
-7.99(-0.59%)
Aug 26, 2009
1337
1368
1321
1348
0
+7.70(+0.57%)
Aug 25, 2009
1350
1370
1327
1340
0
-29.73(-2.17%)
Aug 24, 2009
1377
1406
1352
1370
0
-20.96(-1.51%)
Aug 21, 2009
1324
1414
1348
1391
0
+29.56(+2.17%)
Aug 20, 2009
1293
1379
1331
1361
0
+18.64(+1.39%)
Aug 19, 2009
1263
1351
1292
1343
0
+15.86(+1.20%)
Aug 18, 2009
1238
1340
1263
1327
0
+55.87(+4.40%)
Aug 17, 2009
1297
1310
1251
1271
0
-43.68(-3.32%)
Aug 14, 2009
1282
1341
1280
1315
0
-13.16(-0.99%)
Aug 13, 2009
1319
1348
1289
1328
0
+16.96(+1.29%)
Aug 12, 2009
1261
1331
1284
1311
0
+9.21(+0.71%)
Aug 11, 2009
1270
1324
1285
1302
0
-13.99(-1.06%)
Aug 10, 2009
1277
1341
1298
1316
0
-14.52(-1.09%)
Aug 07, 2009
1307
1393
1284
1330
0
+15.96(+1.21%)
Aug 06, 2009
1311
1372
1295
1314
0
-27.79(-2.07%)
Aug 05, 2009
1342
1376
1306
1342
0
-6.35(-0.47%)
Aug 04, 2009
1291
1377
1329
1348
0
-3.59(-0.27%)
Aug 03, 2009
1349
1379
1304
1352
0
+22.61(+1.70%)
Jul 31, 2009
1256
1364
1295
1329
0
+22.97(+1.76%)
Jul 30, 2009
1291
1328
1272
1306
0
+37.45(+2.95%)
Jul 29, 2009
1256
1280
1231
1269
0
-5.94(-0.47%)
Jul 28, 2009
1220
1282
1227
1275
0
+12.92(+1.02%)
Jul 27, 2009
1240
1270
1226
1262
0
+11.71(+0.94%)
Jul 24, 2009
1244
1261
1220
1250
0
+2.70(+0.22%)
Jul 23, 2009
1211
1259
1194
1247
0
+22.18(+1.81%)
Jul 22, 2009
1170
1264
1206
1225
0
+2.29(+0.19%)
Jul 21, 2009
1192
1254
1202
1223
0
+143.86(+13.33%)
Jun 26, 2009
1041
1088
1031
1079
0
+36.45(+3.50%)
Jun 25, 2009
1037
1050
1013
1043
0
+27.05(+2.66%)
Jun 24, 2009
1007
1050
989.30
1016
0
+17.57(+1.76%)
Jun 23, 2009
1006
1034
980.91
998.09
0
-233.84(-18.98%)
Jun 22, 2009
1261
1280
1196
1232
0
-33.46(-2.64%)
Jun 19, 2009
1312
1316
1260
1265
0
-29.60(-2.29%)
Jun 18, 2009
1295
1304
1268
1295
0
-2.85(-0.22%)
Jun 17, 2009
1291
1311
1255
1298
0
+5.76(+0.45%)
Jun 16, 2009
1317
1336
1283
1292
0
-21.74(-1.65%)
Jun 15, 2009
1336
1346
1294
1314
0
-36.90(-2.73%)
Jun 12, 2009
1369
1381
1329
1351
0
-21.55(-1.57%)
Jun 11, 2009
1378
1409
1365
1372
0
-24.51(-1.75%)
Jun 10, 2009
1414
1425
1357
1397
0
-6.49(-0.46%)
Jun 09, 2009
1394
1438
1386
1403
0
+10.17(+0.73%)
Jun 08, 2009
1389
1407
1367
1393
0
-6.73(-0.48%)
Jun 05, 2009
1388
1413
1361
1400
0
+20.94(+1.52%)
Jun 04, 2009
1376
1392
1352
1379
0
+7.92(+0.58%)
Jun 03, 2009
1364
1382
1338
1371
0
+4.48(+0.33%)
Jun 02, 2009
1352
1394
1309
1366
0
+10.07(+0.74%)
Jun 01, 2009
1520
1372
1319
1356
0
+46.27(+3.53%)
May 29, 2009
1287
1316
1263
1310
0
+28.98(+2.26%)
May 28, 2009
1297
1305
1252
1281
0
-8.87(-0.69%)
May 27, 2009
1309
1341
1281
1290
0
-25.29(-1.92%)
May 26, 2009
1246
1325
1242
1315
0
+62.83(+5.02%)
May 25, 2009
1263
1279
1239
1252
0
+0.00(+0.00%)
May 22, 2009
1263
1279
1239
1252
0
-6.88(-0.55%)
May 21, 2009
1272
1295
1236
1259
0
-25.72(-2.00%)
May 20, 2009
1331
1358
1269
1285
0
-42.66(-3.21%)
May 19, 2009
1327
1346
1293
1328
0
-6.78(-0.51%)
May 18, 2009
1289
1345
1283
1335
0
+52.09(+4.06%)
May 15, 2009
1305
1328
1264
1282
0
-25.01(-1.91%)
May 14, 2009
1300
1335
1281
1307
0
+11.15(+0.86%)
May 13, 2009
1363
1365
1284
1296
0
-842.24(-39.38%)
May 12, 2009
2154
2165
2104
2139
0
-13.94(-0.65%)
May 11, 2009
2169
2198
2144
2152
0
-39.81(-1.82%)
May 08, 2009
2254
2280
2163
2192
0
-21.89(-0.99%)
May 07, 2009
2269
2287
2194
2214
0
-41.11(-1.82%)
May 06, 2009
2248
2294
2192
2255
0
+17.62(+0.79%)
May 05, 2009
2249
2294
2188
2238
0
-10.89(-0.48%)
May 04, 2009
2238
2260
2219
2249
0
+75.44(+3.47%)
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.