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
Surety & Title Insurance Sector
(CIX:
MSECTOR433
)
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 (%)
Aug 31, 2009
1331
1371
1307
1351
0
-4.64(-0.34%)
Aug 28, 2009
1378
1396
1322
1356
0
+2.75(+0.20%)
Aug 27, 2009
1313
1368
1277
1353
0
+37.60(+2.86%)
Aug 26, 2009
1332
1345
1296
1315
0
-16.31(-1.22%)
Aug 25, 2009
1305
1351
1293
1332
0
+42.82(+3.32%)
Aug 24, 2009
1302
1332
1277
1289
0
+0.97(+0.08%)
Aug 21, 2009
1266
1306
1262
1288
0
+32.84(+2.62%)
Aug 20, 2009
1245
1273
1231
1255
0
+12.10(+0.97%)
Aug 19, 2009
1201
1252
1194
1243
0
+19.12(+1.56%)
Aug 18, 2009
1221
1248
1195
1224
0
+4.95(+0.41%)
Aug 17, 2009
1227
1239
1199
1219
0
-40.40(-3.21%)
Aug 14, 2009
1273
1281
1234
1259
0
-15.51(-1.22%)
Aug 13, 2009
1269
1288
1239
1275
0
+16.44(+1.31%)
Aug 12, 2009
1225
1283
1216
1258
0
+30.39(+2.47%)
Aug 11, 2009
1263
1275
1213
1228
0
-59.44(-4.62%)
Aug 10, 2009
1287
1317
1254
1287
0
-3.35(-0.26%)
Aug 07, 2009
1296
1329
1259
1291
0
-7.11(-0.55%)
Aug 06, 2009
1322
1352
1255
1298
0
+16.16(+1.26%)
Aug 05, 2009
1255
1312
1223
1282
0
+52.54(+4.27%)
Aug 04, 2009
1163
1244
1156
1229
0
+59.45(+5.08%)
Aug 03, 2009
1145
1177
1127
1170
0
+38.81(+3.43%)
Jul 31, 2009
1124
1150
1110
1131
0
+4.39(+0.39%)
Jul 30, 2009
1111
1145
1092
1126
0
+33.17(+3.03%)
Jul 29, 2009
1085
1111
1071
1093
0
-4.47(-0.41%)
Jul 28, 2009
1098
1111
1060
1098
0
-2.38(-0.22%)
Jul 27, 2009
1090
1120
1078
1100
0
+19.63(+1.82%)
Jul 25, 2009
1059
1094
1046
1080
0
-1.89(-0.17%)
Jul 24, 2009
1059
1094
1046
1082
0
+12.32(+1.15%)
Jul 23, 2009
1032
1077
1024
1070
0
+37.22(+3.60%)
Jul 22, 2009
1001
1051
996.77
1033
0
+25.39(+2.52%)
Jul 21, 2009
1030
1045
994.30
1007
0
-29.38(-2.83%)
Jun 26, 2009
1014
1053
997.20
1037
0
+20.39(+2.01%)
Jun 25, 2009
995.13
1021
986.44
1016
0
+6.01(+0.59%)
Jun 24, 2009
1016
1039
990.52
1010
0
+4.93(+0.49%)
Jun 23, 2009
1015
1036
982.32
1006
0
+0.45(+0.04%)
Jun 22, 2009
1041
1047
1000
1005
0
-42.72(-4.08%)
Jun 19, 2009
1050
1067
1023
1048
0
+21.32(+2.08%)
Jun 18, 2009
1022
1043
1006
1026
0
+5.25(+0.51%)
Jun 17, 2009
1023
1047
995.08
1021
0
-5.39(-0.53%)
Jun 16, 2009
1063
1075
1019
1027
0
-29.66(-2.81%)
Jun 15, 2009
1074
1091
1047
1056
0
-24.01(-2.22%)
Jun 12, 2009
1068
1095
1052
1080
0
+2.95(+0.27%)
Jun 11, 2009
1077
1101
1060
1077
0
+5.28(+0.49%)
Jun 10, 2009
1098
1107
1058
1072
0
-15.26(-1.40%)
Jun 09, 2009
1095
1110
1071
1087
0
-4.61(-0.42%)
Jun 08, 2009
1091
1104
1068
1092
0
-1.90(-0.17%)
Jun 05, 2009
1114
1136
1065
1094
0
-10.98(-0.99%)
Jun 04, 2009
1115
1128
1079
1105
0
-2.94(-0.27%)
Jun 03, 2009
1129
1143
1095
1108
0
-31.23(-2.74%)
Jun 02, 2009
1114
1158
1101
1139
0
+24.00(+2.15%)
Jun 01, 2009
1099
1141
1064
1115
0
+31.64(+2.92%)
May 29, 2009
1042
1090
1028
1083
0
+43.27(+4.16%)
May 28, 2009
1087
1106
1009
1040
0
-33.81(-3.15%)
May 27, 2009
1130
1143
1067
1074
0
-44.68(-3.99%)
May 26, 2009
1088
1130
1063
1119
0
+22.87(+2.09%)
May 25, 2009
1123
1133
1076
1096
0
+0.00(+0.00%)
May 22, 2009
1123
1133
1076
1096
0
-13.78(-1.24%)
May 21, 2009
1114
1138
1085
1109
0
-19.19(-1.70%)
May 20, 2009
1145
1187
1121
1129
0
+2.37(+0.21%)
May 19, 2009
1141
1164
1101
1126
0
-17.62(-1.54%)
May 18, 2009
1107
1151
1080
1144
0
+56.55(+5.20%)
May 15, 2009
1124
1135
1073
1087
0
-38.93(-3.46%)
May 14, 2009
1067
1152
1055
1126
0
+47.39(+4.39%)
May 13, 2009
1114
1135
1070
1079
0
-59.55(-5.23%)
May 12, 2009
1206
1234
1111
1138
0
-39.06(-3.32%)
May 11, 2009
1165
1242
1101
1177
0
-15.81(-1.32%)
May 08, 2009
1142
1214
1121
1193
0
+75.58(+6.76%)
May 07, 2009
1173
1207
1089
1118
0
-50.32(-4.31%)
May 06, 2009
1182
1195
1113
1168
0
+5.74(+0.49%)
May 05, 2009
1114
1190
1093
1162
0
+36.69(+3.26%)
May 04, 2009
1109
1148
1054
1126
0
+25.17(+2.29%)
May 01, 2009
1146
1176
1072
1100
0
-49.24(-4.28%)
Apr 30, 2009
1162
1192
1115
1150
0
+4.88(+0.43%)
Apr 29, 2009
1161
1197
1103
1145
0
-14.86(-1.28%)
Apr 28, 2009
1136
1212
1126
1160
0
+15.66(+1.37%)
Apr 27, 2009
1141
1187
1123
1144
0
-13.62(-1.18%)
Apr 24, 2009
1185
1198
1130
1158
0
-24.44(-2.07%)
Apr 23, 2009
1243
1254
1149
1182
0
-49.92(-4.05%)
Apr 22, 2009
1258
1288
1208
1232
0
-48.93(-3.82%)
Apr 21, 2009
1169
1292
1162
1281
0
+96.20(+8.12%)
Apr 20, 2009
1227
1268
1161
1185
0
-68.45(-5.46%)
Apr 17, 2009
1246
1275
1195
1253
0
+9.69(+0.78%)
Apr 16, 2009
1236
1260
1197
1243
0
+30.08(+2.48%)
Apr 15, 2009
1172
1227
1148
1213
0
+23.67(+1.99%)
Apr 14, 2009
1294
1310
1180
1190
0
-136.89(-10.32%)
Apr 13, 2009
1307
1341
1267
1327
0
+13.79(+1.05%)
Apr 10, 2009
1220
1318
1191
1313
0
+0.00(+0.00%)
Apr 09, 2009
1220
1318
1191
1313
0
+130.36(+11.02%)
Apr 08, 2009
1187
1218
1150
1182
0
+17.23(+1.48%)
Apr 07, 2009
1186
1216
1156
1165
0
-44.39(-3.67%)
Apr 06, 2009
1226
1246
1180
1210
0
-38.27(-3.07%)
Apr 03, 2009
1232
1258
1198
1248
0
+15.25(+1.24%)
Apr 02, 2009
1246
1266
1205
1233
0
+27.07(+2.25%)
Apr 01, 2009
1143
1217
1131
1206
0
+34.35(+2.93%)
Mar 31, 2009
1134
1183
1102
1171
0
+51.89(+4.64%)
Mar 30, 2009
1135
1172
1099
1119
0
-48.86(-4.18%)
Mar 27, 2009
1186
1214
1152
1168
0
-46.30(-3.81%)
Mar 26, 2009
1226
1241
1171
1214
0
+0.13(+0.01%)
Mar 25, 2009
1167
1229
1136
1214
0
+60.39(+5.23%)
Mar 24, 2009
1160
1244
1137
1154
0
-62.33(-5.12%)
Mar 23, 2009
1142
1220
1137
1216
0
+97.85(+8.75%)
Mar 20, 2009
1148
1171
1109
1118
0
-44.73(-3.85%)
Mar 19, 2009
1183
1225
1122
1163
0
+11.16(+0.97%)
Mar 18, 2009
1052
1170
1027
1152
0
+93.73(+8.86%)
Mar 17, 2009
994.41
1060
974.07
1058
0
+61.73(+6.19%)
Mar 16, 2009
1032
1056
985.49
996.56
0
-23.62(-2.31%)
Mar 13, 2009
980.34
1033
958.13
1020
0
+50.10(+5.16%)
Mar 12, 2009
900.38
979.23
863.99
970.08
0
+54.72(+5.98%)
Mar 11, 2009
934.84
955.79
878.39
915.36
0
-11.75(-1.27%)
Mar 10, 2009
874.40
937.59
825.19
927.11
0
+80.92(+9.56%)
Mar 09, 2009
834.20
883.08
819.74
846.19
0
+0.37(+0.04%)
Mar 06, 2009
846.08
873.47
810.36
845.82
0
+10.08(+1.21%)
Mar 05, 2009
897.42
927.24
823.21
835.74
0
-88.32(-9.56%)
Mar 04, 2009
924.82
956.90
868.47
924.06
0
+18.85(+2.08%)
Mar 03, 2009
971.01
981.66
883.11
905.21
0
-45.61(-4.80%)
Mar 02, 2009
949.29
998.50
932.74
950.81
0
-31.26(-3.18%)
Feb 27, 2009
998.23
1032
963.15
982.07
0
-41.30(-4.04%)
Feb 26, 2009
1057
1087
998.24
1023
0
-8.70(-0.84%)
Feb 25, 2009
1080
1086
992.64
1032
0
-53.72(-4.95%)
Feb 24, 2009
1034
1097
1011
1086
0
+59.88(+5.84%)
Feb 23, 2009
1119
1139
1023
1026
0
-59.47(-5.48%)
Feb 20, 2009
1063
1118
1016
1085
0
-20.79(-1.88%)
Feb 19, 2009
1151
1191
1096
1106
0
-37.80(-3.30%)
Feb 18, 2009
1151
1206
1079
1144
0
+47.13(+4.30%)
Feb 17, 2009
1118
1168
1081
1097
0
-80.39(-6.83%)
Feb 16, 2009
1167
1219
1147
1177
0
+0.00(+0.00%)
Feb 13, 2009
1167
1219
1147
1177
0
-2.91(-0.25%)
Feb 12, 2009
1136
1193
1112
1180
0
+12.99(+1.11%)
Feb 11, 2009
1180
1202
1115
1167
0
-1.79(-0.15%)
Feb 10, 2009
1231
1254
1158
1169
0
-76.86(-6.17%)
Feb 09, 2009
1237
1286
1207
1246
0
+14.14(+1.15%)
Feb 06, 2009
1175
1243
1144
1232
0
+70.14(+6.04%)
Feb 05, 2009
1113
1184
1102
1162
0
+41.82(+3.73%)
Feb 04, 2009
1094
1169
1066
1120
0
+33.10(+3.05%)
Feb 03, 2009
1083
1124
1060
1087
0
+10.08(+0.94%)
Feb 02, 2009
1013
1095
991.33
1077
0
+51.21(+4.99%)
Jan 30, 2009
1080
1105
1015
1025
0
-39.37(-3.70%)
Jan 29, 2009
1111
1133
1049
1065
0
-69.84(-6.16%)
Jan 28, 2009
1135
1179
1064
1135
0
+43.34(+3.97%)
Jan 27, 2009
1064
1104
1016
1091
0
+30.45(+2.87%)
Jan 26, 2009
1022
1092
1015
1061
0
+31.14(+3.02%)
Jan 23, 2009
994.75
1058
969.75
1030
0
+18.47(+1.83%)
Jan 22, 2009
1105
1106
980.12
1011
0
-106.93(-9.56%)
Jan 21, 2009
1099
1141
1032
1118
0
+41.79(+3.88%)
Jan 20, 2009
1167
1224
1071
1076
0
-108.29(-9.14%)
Jan 19, 2009
1184
1223
1141
1185
0
+0.00(+0.00%)
Jan 16, 2009
1184
1223
1141
1185
0
+26.72(+2.31%)
Jan 15, 2009
1159
1209
1091
1158
0
-5.11(-0.44%)
Jan 14, 2009
1191
1209
1136
1163
0
-52.51(-4.32%)
Jan 13, 2009
1184
1240
1152
1215
0
+24.69(+2.07%)
Jan 12, 2009
1221
1247
1170
1191
0
-29.50(-2.42%)
Jan 09, 2009
1288
1301
1206
1220
0
-60.17(-4.70%)
Jan 08, 2009
1220
1305
1193
1280
0
+66.70(+5.50%)
Jan 07, 2009
1241
1276
1195
1214
0
-50.14(-3.97%)
Jan 06, 2009
1297
1314
1221
1264
0
-17.16(-1.34%)
Jan 05, 2009
1253
1305
1210
1281
0
+21.13(+1.68%)
Jan 02, 2009
1243
1279
1194
1260
0
+16.47(+1.32%)
Jan 01, 2009
1198
1277
1185
1243
0
+0.00(+0.00%)
Dec 31, 2008
1198
1277
1185
1243
0
+41.11(+3.42%)
Dec 30, 2008
1182
1207
1151
1202
0
+25.08(+2.13%)
Dec 29, 2008
1190
1208
1138
1177
0
-15.05(-1.26%)
Dec 26, 2008
1178
1212
1151
1192
0
+16.42(+1.40%)
Dec 25, 2008
1154
1185
1129
1176
0
+0.00(+0.00%)
Dec 24, 2008
1154
1185
1129
1176
0
+21.02(+1.82%)
Dec 23, 2008
1159
1195
1115
1155
0
+6.93(+0.60%)
Dec 22, 2008
1172
1196
1110
1148
0
-17.83(-1.53%)
Dec 19, 2008
1171
1223
1136
1166
0
+5.48(+0.47%)
Dec 18, 2008
1172
1213
1116
1160
0
+8.07(+0.70%)
Dec 17, 2008
1124
1202
1097
1152
0
+4.60(+0.40%)
Dec 16, 2008
1075
1159
1043
1148
0
+108.12(+10.40%)
Dec 15, 2008
1105
1112
1007
1039
0
-64.67(-5.86%)
Dec 12, 2008
993.44
1114
961.15
1104
0
+89.82(+8.86%)
Dec 11, 2008
1057
1115
1001
1014
0
-64.20(-5.95%)
Dec 10, 2008
1081
1116
1007
1079
0
+13.78(+1.29%)
Dec 09, 2008
1120
1159
1048
1065
0
-64.88(-5.74%)
Dec 08, 2008
1126
1169
1083
1130
0
+26.97(+2.45%)
Dec 05, 2008
1047
1111
1008
1103
0
+38.48(+3.62%)
Dec 04, 2008
1034
1133
1002
1064
0
+11.97(+1.14%)
Dec 03, 2008
972.18
1065
912.18
1052
0
+99.83(+10.48%)
Dec 02, 2008
864.64
968.30
828.08
952.38
0
+109.44(+12.98%)
Dec 01, 2008
979.28
985.60
835.38
842.93
0
-168.51(-16.66%)
Nov 28, 2008
982.03
1022
957.29
1011
0
+19.15(+1.93%)
Nov 27, 2008
849.74
1020
832.79
992.29
0
+0.00(+0.00%)
Nov 26, 2008
849.74
1020
832.79
992.29
0
+137.49(+16.08%)
Nov 25, 2008
779.63
868.24
726.92
854.81
0
+82.48(+10.68%)
Nov 24, 2008
753.74
798.84
680.82
772.33
0
+69.47(+9.88%)
Nov 21, 2008
702.35
736.87
632.63
702.86
0
+24.58(+3.62%)
Nov 20, 2008
732.90
784.06
647.63
678.28
0
-57.99(-7.88%)
Nov 19, 2008
847.64
857.28
729.78
736.27
0
-116.47(-13.66%)
Nov 18, 2008
880.43
906.88
807.33
852.75
0
-26.26(-2.99%)
Nov 17, 2008
901.54
932.76
857.23
879.01
0
-25.27(-2.79%)
Nov 14, 2008
944.81
975.42
885.17
904.28
0
-59.45(-6.17%)
Nov 13, 2008
890.63
979.32
820.04
963.73
0
+82.57(+9.37%)
Nov 12, 2008
931.30
947.84
863.74
881.16
0
-60.04(-6.38%)
Nov 11, 2008
940.30
983.82
885.11
941.21
0
-14.94(-1.56%)
Nov 10, 2008
1032
1075
941.98
956.14
0
-74.94(-7.27%)
Nov 07, 2008
951.03
1069
921.87
1031
0
+116.09(+12.69%)
Nov 06, 2008
958.68
990.19
900.15
914.99
0
-59.08(-6.06%)
Nov 05, 2008
1002
1082
961.95
974.07
0
-102.89(-9.55%)
Nov 04, 2008
1049
1107
1011
1077
0
+50.18(+4.89%)
Nov 03, 2008
1030
1079
988.55
1027
0
-14.23(-1.37%)
Oct 31, 2008
938.50
1060
922.72
1041
0
+83.48(+8.72%)
Oct 30, 2008
971.69
1006
902.61
957.53
0
+16.68(+1.77%)
Oct 29, 2008
854.51
1008
823.50
940.85
0
+80.07(+9.30%)
Oct 28, 2008
838.24
883.46
779.81
860.78
0
+56.92(+7.08%)
Oct 27, 2008
859.79
908.01
795.00
803.86
0
-58.81(-6.82%)
Oct 24, 2008
781.67
924.37
765.04
862.67
0
-6.08(-0.70%)
Oct 23, 2008
972.63
985.27
808.40
868.74
0
-97.54(-10.09%)
Oct 22, 2008
1039
1061
945.66
966.28
0
-97.69(-9.18%)
Oct 21, 2008
1093
1131
1041
1064
0
-48.33(-4.35%)
Oct 20, 2008
1097
1150
1051
1112
0
+37.40(+3.48%)
Oct 17, 2008
1014
1159
979.97
1075
0
+27.99(+2.67%)
Oct 16, 2008
1007
1112
895.55
1047
0
+56.32(+5.69%)
Oct 15, 2008
1086
1103
982.65
990.59
0
-114.16(-10.33%)
Oct 14, 2008
1205
1244
1063
1105
0
-26.33(-2.33%)
Oct 13, 2008
1095
1196
1028
1131
0
+126.28(+12.57%)
Oct 10, 2008
917.83
1040
822.19
1005
0
+46.31(+4.83%)
Oct 09, 2008
1204
1239
939.08
958.49
0
-248.35(-20.58%)
Oct 08, 2008
1160
1316
1101
1207
0
-7.78(-0.64%)
Oct 07, 2008
1322
1405
1193
1215
0
-82.01(-6.32%)
Oct 06, 2008
1295
1389
1198
1297
0
-44.89(-3.35%)
Oct 03, 2008
1432
1506
1291
1342
0
-41.43(-3.00%)
Oct 02, 2008
1505
1558
1374
1383
0
-121.51(-8.08%)
Oct 01, 2008
1445
1574
1379
1504
0
+57.50(+3.97%)
Sep 30, 2008
1385
1494
1315
1447
0
+140.93(+10.79%)
Sep 29, 2008
1513
1548
1250
1306
0
-223.36(-14.60%)
Sep 26, 2008
1462
1549
1418
1529
0
+7.24(+0.48%)
Sep 25, 2008
1518
1595
1469
1522
0
+37.40(+2.52%)
Sep 24, 2008
1537
1584
1455
1485
0
-35.93(-2.36%)
Sep 23, 2008
1550
1604
1476
1521
0
-10.08(-0.66%)
Sep 22, 2008
1691
1768
1482
1531
0
-205.73(-11.85%)
Sep 19, 2008
1973
2345
1583
1736
0
-11.08(-0.63%)
Sep 18, 2008
1468
1763
1395
1748
0
+310.28(+21.59%)
Sep 17, 2008
1524
1585
1387
1437
0
-116.18(-7.48%)
Sep 16, 2008
1442
1576
1356
1553
0
+50.18(+3.34%)
Sep 15, 2008
1457
1644
1403
1503
0
-103.42(-6.44%)
Sep 12, 2008
1555
1682
1533
1607
0
+8.16(+0.51%)
Sep 11, 2008
1523
1642
1448
1599
0
-8.64(-0.54%)
Sep 10, 2008
1603
1662
1493
1607
0
+30.90(+1.96%)
Sep 09, 2008
1742
1800
1572
1576
0
-188.77(-10.69%)
Sep 08, 2008
1823
1913
1659
1765
0
+76.25(+4.52%)
Sep 05, 2008
1627
1709
1595
1689
0
+27.45(+1.65%)
Sep 04, 2008
1658
1728
1617
1661
0
-27.55(-1.63%)
Sep 03, 2008
1602
1727
1576
1689
0
+105.00(+6.63%)
Sep 02, 2008
1607
1643
1524
1584
0
+23.87(+1.53%)
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.