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
Electric Utilities Sector
(CIX:
MSECTOR911
)
3,296.06
+114.65 (+3.60%)
Streaming Delayed Price
Updated: 2:50 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, 2009
950.86
960.27
926.14
940.33
0
-3.08(-0.33%)
Apr 29, 2009
937.31
952.05
929.86
943.40
0
+11.31(+1.21%)
Apr 28, 2009
925.80
944.15
916.57
932.09
0
+7.13(+0.77%)
Apr 27, 2009
915.31
938.29
910.07
924.96
0
+4.21(+0.46%)
Apr 24, 2009
927.17
933.02
911.63
920.76
0
-2.08(-0.23%)
Apr 23, 2009
921.06
928.51
909.67
922.84
0
+3.32(+0.36%)
Apr 22, 2009
924.52
934.79
911.94
919.52
0
-10.70(-1.15%)
Apr 21, 2009
921.94
943.43
915.49
930.22
0
+6.86(+0.74%)
Apr 20, 2009
931.41
941.92
917.08
923.36
0
-17.22(-1.83%)
Apr 17, 2009
942.30
950.48
929.48
940.58
0
+0.78(+0.08%)
Apr 16, 2009
942.15
950.00
924.24
939.80
0
+4.87(+0.52%)
Apr 15, 2009
915.90
937.34
911.32
934.93
0
+18.37(+2.00%)
Apr 14, 2009
925.22
930.99
909.71
916.56
0
-14.12(-1.52%)
Apr 13, 2009
940.44
946.38
921.12
930.68
0
-12.42(-1.32%)
Apr 10, 2009
957.11
965.54
928.43
943.10
0
+0.00(+0.00%)
Apr 09, 2009
957.11
965.54
928.43
943.10
0
+1.64(+0.17%)
Apr 08, 2009
930.70
946.33
921.51
941.46
0
+14.93(+1.61%)
Apr 07, 2009
921.96
939.03
912.65
926.53
0
-6.13(-0.66%)
Apr 06, 2009
934.05
946.85
923.35
932.66
0
-8.64(-0.92%)
Apr 03, 2009
938.78
952.36
923.77
941.30
0
+4.40(+0.47%)
Apr 02, 2009
936.43
952.02
916.50
936.89
0
+14.93(+1.62%)
Apr 01, 2009
908.29
930.17
902.34
921.97
0
+5.27(+0.58%)
Mar 31, 2009
908.67
932.64
898.77
916.69
0
+13.05(+1.44%)
Mar 30, 2009
907.90
917.57
890.01
903.64
0
-18.01(-1.95%)
Mar 27, 2009
926.44
935.82
912.59
921.65
0
-16.23(-1.73%)
Mar 26, 2009
928.98
942.21
909.96
937.88
0
+15.42(+1.67%)
Mar 25, 2009
927.53
941.91
907.92
922.46
0
+0.40(+0.04%)
Mar 24, 2009
937.48
945.80
915.99
922.07
0
-24.21(-2.56%)
Mar 23, 2009
922.55
947.64
921.14
946.27
0
+32.64(+3.57%)
Mar 20, 2009
921.47
938.86
906.61
913.63
0
-1.55(-0.17%)
Mar 19, 2009
914.21
927.38
898.88
915.18
0
+7.75(+0.85%)
Mar 18, 2009
877.10
913.82
862.00
907.42
0
+26.85(+3.05%)
Mar 17, 2009
867.66
883.82
854.25
880.57
0
+14.38(+1.66%)
Mar 16, 2009
854.37
885.89
848.10
866.18
0
+21.20(+2.51%)
Mar 13, 2009
841.01
855.84
831.11
844.98
0
+8.69(+1.04%)
Mar 12, 2009
823.86
842.54
810.18
836.30
0
+12.17(+1.48%)
Mar 11, 2009
828.64
840.93
813.22
824.13
0
+0.06(+0.01%)
Mar 10, 2009
811.48
832.86
802.24
824.07
0
+25.35(+3.17%)
Mar 09, 2009
811.95
823.82
790.66
798.71
0
-21.45(-2.62%)
Mar 06, 2009
822.79
846.63
798.05
820.16
0
+4.04(+0.49%)
Mar 05, 2009
835.68
840.03
802.75
816.13
0
-30.97(-3.66%)
Mar 04, 2009
840.21
860.16
828.11
847.09
0
+16.46(+1.98%)
Mar 03, 2009
875.25
882.27
825.30
830.64
0
-34.41(-3.98%)
Mar 02, 2009
886.74
905.13
859.59
865.04
0
-36.95(-4.10%)
Feb 27, 2009
902.44
923.67
882.03
901.99
0
-12.31(-1.35%)
Feb 26, 2009
940.04
949.85
909.66
914.30
0
-15.88(-1.71%)
Feb 25, 2009
935.45
950.19
915.49
930.18
0
-12.41(-1.32%)
Feb 24, 2009
913.18
948.12
905.07
942.59
0
+30.34(+3.33%)
Feb 23, 2009
947.45
956.64
907.47
912.25
0
-28.24(-3.00%)
Feb 20, 2009
953.77
966.00
924.24
940.49
0
-24.04(-2.49%)
Feb 19, 2009
965.82
981.66
951.80
964.53
0
+5.66(+0.59%)
Feb 18, 2009
974.83
980.86
948.06
958.87
0
-10.58(-1.09%)
Feb 17, 2009
996.92
1001
961.38
969.45
0
-46.86(-4.61%)
Feb 16, 2009
1015
1032
1006
1016
0
+0.00(+0.00%)
Feb 13, 2009
1015
1032
1006
1016
0
-0.83(-0.08%)
Feb 12, 2009
1014
1025
988.81
1017
0
-8.49(-0.83%)
Feb 11, 2009
1035
1044
1011
1026
0
-8.04(-0.78%)
Feb 10, 2009
1058
1070
1025
1034
0
-31.43(-2.95%)
Feb 09, 2009
1074
1082
1051
1065
0
-10.30(-0.96%)
Feb 06, 2009
1063
1086
1052
1075
0
+10.11(+0.95%)
Feb 05, 2009
1054
1077
1042
1065
0
+9.65(+0.91%)
Feb 04, 2009
1053
1070
1040
1056
0
+7.92(+0.76%)
Feb 03, 2009
1044
1058
1027
1048
0
+5.42(+0.52%)
Feb 02, 2009
1027
1051
1016
1042
0
+3.23(+0.31%)
Jan 30, 2009
1062
1072
1031
1039
0
-20.74(-1.96%)
Jan 29, 2009
1057
1081
1046
1060
0
-5.54(-0.52%)
Jan 28, 2009
1072
1080
1051
1065
0
+5.12(+0.48%)
Jan 27, 2009
1060
1073
1044
1060
0
+4.27(+0.40%)
Jan 26, 2009
1039
1069
1033
1056
0
+19.79(+1.91%)
Jan 23, 2009
1022
1043
1008
1036
0
-1.53(-0.15%)
Jan 22, 2009
1032
1051
1019
1038
0
-6.90(-0.66%)
Jan 21, 2009
1047
1056
1015
1045
0
+13.96(+1.35%)
Jan 20, 2009
1048
1064
1025
1031
0
-21.89(-2.08%)
Jan 19, 2009
1046
1064
1035
1053
0
+0.00(+0.00%)
Jan 16, 2009
1046
1064
1035
1053
0
+17.84(+1.72%)
Jan 15, 2009
1024
1041
1003
1035
0
+9.66(+0.94%)
Jan 14, 2009
1034
1040
1002
1025
0
-17.61(-1.69%)
Jan 13, 2009
1059
1066
1030
1043
0
-16.61(-1.57%)
Jan 12, 2009
1061
1073
1048
1059
0
+0.26(+0.02%)
Jan 09, 2009
1070
1079
1048
1059
0
-11.21(-1.05%)
Jan 08, 2009
1064
1078
1051
1070
0
+3.07(+0.29%)
Jan 07, 2009
1077
1088
1056
1067
0
-22.01(-2.02%)
Jan 06, 2009
1101
1119
1077
1089
0
-8.51(-0.78%)
Jan 05, 2009
1090
1110
1074
1098
0
+7.22(+0.66%)
Jan 02, 2009
1067
1098
1058
1090
0
+25.76(+2.42%)
Jan 01, 2009
1046
1073
1039
1065
0
+0.00(+0.00%)
Dec 31, 2008
1046
1073
1039
1065
0
+20.49(+1.96%)
Dec 30, 2008
1033
1048
1025
1044
0
+16.92(+1.65%)
Dec 29, 2008
1027
1035
1011
1027
0
-3.94(-0.38%)
Dec 26, 2008
1027
1040
1021
1031
0
+8.03(+0.78%)
Dec 25, 2008
1019
1032
1011
1023
0
+0.00(+0.00%)
Dec 24, 2008
1019
1032
1011
1023
0
+4.94(+0.49%)
Dec 23, 2008
1045
1051
1012
1018
0
-23.22(-2.23%)
Dec 22, 2008
1044
1059
1023
1041
0
-2.25(-0.22%)
Dec 19, 2008
1053
1078
1034
1044
0
-0.76(-0.07%)
Dec 18, 2008
1039
1067
1024
1044
0
+12.89(+1.25%)
Dec 17, 2008
1049
1059
1022
1032
0
-28.33(-2.67%)
Dec 16, 2008
1030
1065
1021
1060
0
+39.45(+3.87%)
Dec 15, 2008
1042
1051
1008
1020
0
-20.52(-1.97%)
Dec 12, 2008
1012
1046
1003
1041
0
+9.39(+0.91%)
Dec 11, 2008
1034
1065
1020
1032
0
-8.21(-0.79%)
Dec 10, 2008
1039
1055
1022
1040
0
+11.62(+1.13%)
Dec 09, 2008
1039
1056
1020
1028
0
-18.07(-1.73%)
Dec 08, 2008
1063
1075
1027
1046
0
+2.01(+0.19%)
Dec 05, 2008
1005
1050
975.45
1044
0
+27.55(+2.71%)
Dec 04, 2008
1045
1063
997.63
1017
0
-37.63(-3.57%)
Dec 03, 2008
1027
1065
1009
1054
0
+16.40(+1.58%)
Dec 02, 2008
1032
1051
1002
1038
0
+20.04(+1.97%)
Dec 01, 2008
1062
1073
1014
1018
0
-65.78(-6.07%)
Nov 28, 2008
1061
1089
1052
1084
0
+19.34(+1.82%)
Nov 27, 2008
1042
1074
1025
1064
0
+0.00(+0.00%)
Nov 26, 2008
1042
1074
1025
1064
0
+6.45(+0.61%)
Nov 25, 2008
1065
1085
1029
1058
0
+8.58(+0.82%)
Nov 24, 2008
1047
1078
1015
1049
0
+10.45(+1.01%)
Nov 21, 2008
983.49
1043
948.87
1039
0
+77.86(+8.10%)
Nov 20, 2008
1000
1035
947.69
960.97
0
-49.86(-4.93%)
Nov 19, 2008
1046
1070
1009
1011
0
-36.74(-3.51%)
Nov 18, 2008
1045
1068
1013
1048
0
+0.90(+0.09%)
Nov 17, 2008
1039
1083
1023
1047
0
-3.82(-0.36%)
Nov 14, 2008
1056
1100
1023
1050
0
-25.15(-2.34%)
Nov 13, 2008
1007
1079
985.25
1076
0
+74.75(+7.47%)
Nov 12, 2008
1020
1034
984.73
1001
0
-36.61(-3.53%)
Nov 11, 2008
1028
1060
1007
1038
0
-3.26(-0.31%)
Nov 10, 2008
1083
1091
1021
1041
0
-23.87(-2.24%)
Nov 07, 2008
1019
1071
1009
1065
0
+51.84(+5.12%)
Nov 06, 2008
1046
1062
995.55
1013
0
-35.93(-3.43%)
Nov 05, 2008
1078
1097
1040
1049
0
-47.12(-4.30%)
Nov 04, 2008
1089
1117
1064
1096
0
+18.90(+1.75%)
Nov 03, 2008
1070
1091
1047
1077
0
+4.29(+0.40%)
Oct 31, 2008
1083
1108
1047
1073
0
-17.17(-1.58%)
Oct 30, 2008
1079
1110
1051
1090
0
+39.31(+3.74%)
Oct 29, 2008
1067
1095
1038
1051
0
-20.29(-1.89%)
Oct 28, 2008
1007
1077
972.52
1071
0
+87.79(+8.93%)
Oct 27, 2008
1012
1032
975.81
983.01
0
-38.21(-3.74%)
Oct 24, 2008
990.03
1050
964.44
1021
0
-35.01(-3.31%)
Oct 23, 2008
1021
1078
986.93
1056
0
+45.16(+4.47%)
Oct 22, 2008
1055
1064
979.14
1011
0
-60.43(-5.64%)
Oct 21, 2008
1100
1113
1058
1072
0
-40.47(-3.64%)
Oct 20, 2008
1045
1117
1021
1112
0
+89.71(+8.78%)
Oct 17, 2008
998.35
1072
972.20
1022
0
+8.60(+0.85%)
Oct 16, 2008
984.08
1024
937.73
1014
0
+34.59(+3.53%)
Oct 15, 2008
1047
1053
968.38
979.07
0
-80.39(-7.59%)
Oct 14, 2008
1121
1148
1013
1059
0
-14.45(-1.35%)
Oct 13, 2008
993.00
1080
962.40
1074
0
+121.87(+12.80%)
Oct 10, 2008
960.98
1003
868.87
952.04
0
-46.85(-4.69%)
Oct 09, 2008
1068
1083
993.95
998.89
0
-62.88(-5.92%)
Oct 08, 2008
1064
1109
1036
1062
0
-23.81(-2.19%)
Oct 07, 2008
1134
1155
1078
1086
0
-37.83(-3.37%)
Oct 06, 2008
1159
1183
1085
1123
0
-53.50(-4.55%)
Oct 03, 2008
1200
1224
1165
1177
0
-10.18(-0.86%)
Oct 02, 2008
1216
1228
1173
1187
0
-33.30(-2.73%)
Oct 01, 2008
1213
1262
1190
1220
0
+2.06(+0.17%)
Sep 30, 2008
1222
1240
1186
1218
0
+11.11(+0.92%)
Sep 29, 2008
1248
1260
1181
1207
0
-54.07(-4.29%)
Sep 26, 2008
1259
1276
1236
1261
0
-11.82(-0.93%)
Sep 25, 2008
1251
1286
1243
1273
0
+29.58(+2.38%)
Sep 24, 2008
1246
1256
1220
1244
0
+0.40(+0.03%)
Sep 23, 2008
1258
1278
1236
1243
0
-13.11(-1.04%)
Sep 22, 2008
1287
1299
1247
1256
0
-29.19(-2.27%)
Sep 19, 2008
1282
1343
1237
1285
0
+34.58(+2.76%)
Sep 18, 2008
1219
1273
1193
1251
0
+44.98(+3.73%)
Sep 17, 2008
1256
1273
1193
1206
0
-67.05(-5.27%)
Sep 16, 2008
1282
1307
1209
1273
0
-19.16(-1.48%)
Sep 15, 2008
1318
1340
1278
1292
0
-49.52(-3.69%)
Sep 12, 2008
1317
1350
1311
1342
0
+18.28(+1.38%)
Sep 11, 2008
1306
1330
1283
1323
0
+11.86(+0.90%)
Sep 10, 2008
1308
1327
1295
1311
0
+6.37(+0.49%)
Sep 09, 2008
1345
1359
1298
1305
0
-36.96(-2.75%)
Sep 08, 2008
1330
1358
1316
1342
0
+26.66(+2.03%)
Sep 05, 2008
1328
1336
1300
1315
0
-16.09(-1.21%)
Sep 04, 2008
1344
1355
1323
1331
0
-14.98(-1.11%)
Sep 03, 2008
1365
1374
1334
1346
0
-17.97(-1.32%)
Sep 02, 2008
1395
1406
1360
1364
0
-21.01(-1.52%)
Sep 01, 2008
1404
1413
1382
1385
0
+0.00(+0.00%)
Aug 29, 2008
1404
1413
1382
1385
0
-24.83(-1.76%)
Aug 28, 2008
1406
1416
1393
1410
0
+8.19(+0.58%)
Aug 27, 2008
1395
1410
1389
1402
0
+6.73(+0.48%)
Aug 26, 2008
1379
1404
1376
1395
0
+12.39(+0.90%)
Aug 25, 2008
1394
1401
1373
1383
0
-15.18(-1.09%)
Aug 22, 2008
1397
1407
1387
1398
0
+5.30(+0.38%)
Aug 21, 2008
1376
1401
1370
1393
0
+8.73(+0.63%)
Aug 20, 2008
1376
1389
1365
1384
0
+10.39(+0.76%)
Aug 19, 2008
1370
1385
1363
1374
0
-1.37(-0.10%)
Aug 18, 2008
1376
1391
1365
1375
0
+2.30(+0.17%)
Aug 15, 2008
1364
1384
1351
1373
0
+14.27(+1.05%)
Aug 14, 2008
1366
1375
1347
1359
0
-13.66(-1.00%)
Aug 13, 2008
1359
1382
1348
1372
0
+11.58(+0.85%)
Aug 12, 2008
1394
1399
1348
1361
0
-35.00(-2.51%)
Aug 11, 2008
1378
1408
1363
1396
0
+14.71(+1.07%)
Aug 08, 2008
1367
1393
1349
1381
0
+18.02(+1.32%)
Aug 07, 2008
1359
1384
1339
1363
0
+0.30(+0.02%)
Aug 06, 2008
1365
1385
1346
1363
0
-2.91(-0.21%)
Aug 05, 2008
1362
1384
1337
1365
0
+10.41(+0.77%)
Aug 04, 2008
1375
1390
1347
1355
0
-18.21(-1.33%)
Aug 01, 2008
1412
1424
1368
1373
0
-40.17(-2.84%)
Jul 31, 2008
1419
1434
1398
1413
0
-7.11(-0.50%)
Jul 30, 2008
1403
1431
1392
1421
0
+20.40(+1.46%)
Jul 29, 2008
1401
1408
1381
1400
0
+12.13(+0.87%)
Jul 28, 2008
1386
1405
1374
1388
0
-0.58(-0.04%)
Jul 25, 2008
1400
1410
1381
1389
0
-6.54(-0.47%)
Jul 24, 2008
1407
1418
1378
1395
0
-12.58(-0.89%)
Jul 23, 2008
1438
1442
1395
1408
0
-28.89(-2.01%)
Jul 22, 2008
1433
1457
1425
1437
0
-0.93(-0.06%)
Jul 21, 2008
1424
1446
1410
1438
0
+19.70(+1.39%)
Jul 18, 2008
1410
1439
1394
1418
0
+12.94(+0.92%)
Jul 17, 2008
1421
1430
1387
1405
0
-19.01(-1.34%)
Jul 16, 2008
1447
1456
1414
1424
0
-22.98(-1.59%)
Jul 15, 2008
1442
1463
1425
1447
0
-4.99(-0.34%)
Jul 14, 2008
1481
1485
1446
1452
0
-18.33(-1.25%)
Jul 11, 2008
1468
1488
1451
1470
0
-9.25(-0.63%)
Jul 10, 2008
1477
1490
1464
1479
0
+2.13(+0.14%)
Jul 09, 2008
1463
1491
1454
1477
0
+14.57(+1.00%)
Jul 08, 2008
1451
1477
1435
1463
0
+9.43(+0.65%)
Jul 07, 2008
1469
1486
1438
1453
0
-14.66(-1.00%)
Jul 04, 2008
1489
1501
1461
1468
0
+0.00(+0.00%)
Jul 03, 2008
1489
1501
1461
1468
0
-14.05(-0.95%)
Jul 02, 2008
1495
1509
1478
1482
0
-11.08(-0.74%)
Jul 01, 2008
1474
1503
1464
1493
0
+7.34(+0.49%)
Jun 30, 2008
1462
1495
1452
1486
0
+25.38(+1.74%)
Jun 27, 2008
1476
1487
1452
1460
0
-13.03(-0.88%)
Jun 26, 2008
1497
1508
1469
1473
0
-38.66(-2.56%)
Jun 25, 2008
1507
1523
1496
1512
0
+9.91(+0.66%)
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.