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
Regional - Midwest Banks Sector
(CIX:
MSECTOR414
)
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
1497
1512
1467
1472
0
-24.72(-1.65%)
Apr 29, 2010
1476
1513
1466
1496
0
+36.35(+2.49%)
Apr 28, 2010
1464
1485
1446
1460
0
+13.12(+0.91%)
Apr 27, 2010
1470
1493
1441
1447
0
-35.40(-2.39%)
Apr 26, 2010
1518
1533
1476
1482
0
-40.55(-2.66%)
Apr 23, 2010
1514
1532
1495
1523
0
+4.96(+0.33%)
Apr 22, 2010
1505
1532
1479
1518
0
-0.03(-0.00%)
Apr 21, 2010
1490
1554
1479
1518
0
+15.72(+1.05%)
Apr 20, 2010
1463
1511
1451
1502
0
+26.82(+1.82%)
Apr 19, 2010
1452
1485
1439
1475
0
+8.97(+0.61%)
Apr 16, 2010
1504
1511
1428
1466
0
-42.89(-2.84%)
Apr 15, 2010
1511
1524
1495
1509
0
-2.66(-0.18%)
Apr 14, 2010
1485
1519
1479
1512
0
+35.67(+2.42%)
Apr 13, 2010
1474
1486
1460
1476
0
-5.49(-0.37%)
Apr 12, 2010
1466
1490
1461
1482
0
+17.64(+1.20%)
Apr 09, 2010
1462
1475
1449
1464
0
+2.70(+0.18%)
Apr 08, 2010
1440
1470
1429
1462
0
+12.28(+0.85%)
Apr 07, 2010
1461
1473
1433
1449
0
-8.78(-0.60%)
Apr 06, 2010
1416
1464
1416
1458
0
+41.05(+2.90%)
Apr 05, 2010
1405
1425
1399
1417
0
+12.99(+0.93%)
Apr 01, 2010
1404
1404
1404
0
+14.12(+1.02%)
Mar 31, 2010
1376
1402
1371
1390
0
+5.95(+0.43%)
Mar 30, 2010
1390
1401
1376
1384
0
-5.35(-0.39%)
Mar 29, 2010
1395
1403
1378
1389
0
-2.72(-0.20%)
Mar 26, 2010
1404
1421
1381
1392
0
-10.72(-0.76%)
Mar 25, 2010
1407
1437
1396
1403
0
+1.27(+0.09%)
Mar 24, 2010
1393
1417
1392
1401
0
-3.89(-0.28%)
Mar 23, 2010
1398
1410
1385
1405
0
+2.74(+0.20%)
Mar 22, 2010
1373
1411
1373
1403
0
+9.84(+0.71%)
Mar 19, 2010
1390
1410
1370
1393
0
+2.67(+0.19%)
Mar 18, 2010
1403
1412
1379
1390
0
-15.02(-1.07%)
Mar 17, 2010
1381
1414
1383
1405
0
+16.97(+1.22%)
Mar 16, 2010
1370
1391
1369
1388
0
+12.31(+0.89%)
Mar 15, 2010
1364
1382
1358
1376
0
+10.41(+0.76%)
Mar 12, 2010
1375
1386
1358
1365
0
+2.61(+0.19%)
Mar 11, 2010
1339
1368
1333
1363
0
+21.27(+1.59%)
Mar 10, 2010
1332
1358
1325
1342
0
+15.94(+1.20%)
Mar 09, 2010
1324
1337
1310
1326
0
-7.97(-0.60%)
Mar 08, 2010
1336
1349
1326
1334
0
-7.47(-0.56%)
Mar 05, 2010
1320
1345
1309
1341
0
+29.17(+2.22%)
Mar 04, 2010
1298
1321
1301
1312
0
-0.08(-0.01%)
Mar 03, 2010
1302
1327
1307
1312
0
-5.14(-0.39%)
Mar 02, 2010
1303
1328
1302
1317
0
+12.60(+0.97%)
Mar 01, 2010
1297
1316
1293
1304
0
-1.77(-0.14%)
Feb 26, 2010
1287
1316
1289
1306
0
+8.61(+0.66%)
Feb 25, 2010
1280
1315
1280
1298
0
-22.71(-1.72%)
Feb 24, 2010
1291
1328
1296
1320
0
+26.82(+2.07%)
Feb 23, 2010
1299
1318
1287
1294
0
-21.05(-1.60%)
Feb 22, 2010
1293
1324
1296
1315
0
+19.57(+1.51%)
Feb 19, 2010
1261
1301
1268
1295
0
+20.49(+1.61%)
Feb 18, 2010
1258
1281
1257
1274
0
+5.58(+0.44%)
Feb 17, 2010
1263
1281
1253
1269
0
-3.24(-0.25%)
Feb 16, 2010
1234
1274
1240
1272
0
+30.32(+2.44%)
Feb 12, 2010
1242
1242
1242
0
-10.30(-0.82%)
Feb 11, 2010
1241
1262
1237
1252
0
+0.37(+0.03%)
Feb 10, 2010
1230
1266
1229
1252
0
+10.70(+0.86%)
Feb 09, 2010
1235
1261
1228
1241
0
+6.24(+0.51%)
Feb 08, 2010
1240
1266
1226
1235
0
-17.90(-1.43%)
Feb 05, 2010
1231
1266
1213
1253
0
+16.63(+1.35%)
Feb 04, 2010
1258
1277
1232
1236
0
-43.79(-3.42%)
Feb 03, 2010
1287
1305
1268
1280
0
-26.06(-2.00%)
Feb 02, 2010
1303
1324
1292
1306
0
-4.57(-0.35%)
Feb 01, 2010
1303
1330
1299
1311
0
+4.67(+0.36%)
Jan 29, 2010
1320
1335
1296
1306
0
-4.75(-0.36%)
Jan 28, 2010
1330
1341
1298
1311
0
-8.19(-0.62%)
Jan 27, 2010
1275
1328
1270
1319
0
+38.34(+2.99%)
Jan 26, 2010
1284
1324
1272
1280
0
-28.24(-2.16%)
Jan 25, 2010
1306
1331
1284
1309
0
+9.75(+0.75%)
Jan 22, 2010
1302
1376
1282
1299
0
-18.47(-1.40%)
Jan 21, 2010
1317
1356
1291
1317
0
+14.85(+1.14%)
Jan 20, 2010
1274
1323
1277
1303
0
+24.73(+1.94%)
Jan 19, 2010
1258
1288
1254
1278
0
+4.29(+0.34%)
Jan 15, 2010
1274
1274
1274
0
-27.22(-2.09%)
Jan 14, 2010
1260
1310
1265
1301
0
+26.64(+2.09%)
Jan 13, 2010
1254
1286
1238
1274
0
+21.51(+1.72%)
Jan 12, 2010
1239
1272
1239
1253
0
-5.03(-0.40%)
Jan 11, 2010
1254
1273
1244
1258
0
-3.28(-0.26%)
Jan 08, 2010
1239
1271
1238
1261
0
+4.10(+0.33%)
Jan 07, 2010
1209
1272
1212
1257
0
+34.56(+2.83%)
Jan 06, 2010
1212
1234
1202
1222
0
+8.47(+0.70%)
Jan 05, 2010
1190
1222
1183
1214
0
+16.68(+1.39%)
Jan 04, 2010
1183
1204
1177
1197
0
+19.98(+1.70%)
Dec 31, 2009
1177
1177
1177
0
-2.03(-0.17%)
Dec 30, 2009
1171
1185
1166
1179
0
-0.37(-0.03%)
Dec 29, 2009
1177
1189
1173
1180
0
-2.43(-0.21%)
Dec 28, 2009
1182
1198
1175
1182
0
-6.65(-0.56%)
Dec 24, 2009
1166
1191
1171
1189
0
+13.24(+1.13%)
Dec 23, 2009
1185
1196
1167
1175
0
-12.91(-1.09%)
Dec 22, 2009
1184
1196
1169
1188
0
+10.84(+0.92%)
Dec 21, 2009
1164
1190
1159
1177
0
+16.47(+1.42%)
Dec 18, 2009
1132
1166
1131
1161
0
+28.51(+2.52%)
Dec 17, 2009
1128
1154
1127
1132
0
-19.17(-1.66%)
Dec 16, 2009
1153
1170
1132
1152
0
-2.78(-0.24%)
Dec 15, 2009
1165
1188
1149
1154
0
-30.59(-2.58%)
Dec 14, 2009
1171
1187
1164
1185
0
+7.89(+0.67%)
Dec 11, 2009
1171
1185
1163
1177
0
+7.52(+0.64%)
Dec 10, 2009
1173
1190
1163
1170
0
-1.76(-0.15%)
Dec 09, 2009
1173
1185
1159
1171
0
-1.41(-0.12%)
Dec 08, 2009
1169
1185
1159
1173
0
-3.94(-0.33%)
Dec 07, 2009
1185
1197
1168
1177
0
-18.09(-1.51%)
Dec 04, 2009
1199
1213
1173
1195
0
+16.30(+1.38%)
Dec 03, 2009
1215
1236
1175
1178
0
-43.98(-3.60%)
Dec 02, 2009
1205
1231
1203
1222
0
+10.32(+0.85%)
Dec 01, 2009
1202
1223
1193
1212
0
+6.87(+0.57%)
Nov 30, 2009
1157
1209
1164
1205
0
+48.60(+4.20%)
Nov 27, 2009
1136
1181
1145
1157
0
-28.82(-2.43%)
Nov 25, 2009
1186
1186
1186
0
+2.54(+0.21%)
Nov 24, 2009
1174
1198
1171
1183
0
-6.04(-0.51%)
Nov 23, 2009
1171
1197
1175
1189
0
+18.42(+1.57%)
Nov 20, 2009
1158
1180
1154
1171
0
+1.49(+0.13%)
Nov 19, 2009
1170
1188
1160
1169
0
-24.08(-2.02%)
Nov 18, 2009
1186
1201
1173
1193
0
+6.04(+0.51%)
Nov 17, 2009
1161
1191
1158
1187
0
+14.31(+1.22%)
Nov 16, 2009
1168
1202
1159
1173
0
-1.86(-0.16%)
Nov 13, 2009
1173
1200
1163
1175
0
-20.91(-1.75%)
Nov 12, 2009
1217
1229
1187
1196
0
-26.30(-2.15%)
Nov 11, 2009
1219
1244
1207
1222
0
+13.40(+1.11%)
Nov 10, 2009
1218
1230
1196
1208
0
-17.51(-1.43%)
Nov 09, 2009
1200
1229
1189
1226
0
+36.46(+3.07%)
Nov 06, 2009
1178
1201
1169
1190
0
+7.20(+0.61%)
Nov 05, 2009
1175
1202
1159
1182
0
+19.14(+1.65%)
Nov 04, 2009
1193
1207
1159
1163
0
-19.97(-1.69%)
Nov 03, 2009
1181
1201
1164
1183
0
-12.89(-1.08%)
Nov 02, 2009
1188
1224
1164
1196
0
+16.49(+1.40%)
Oct 30, 2009
1209
1218
1167
1180
0
-42.32(-3.46%)
Oct 29, 2009
1200
1229
1190
1222
0
+34.61(+2.92%)
Oct 28, 2009
1212
1230
1181
1187
0
-33.55(-2.75%)
Oct 27, 2009
1224
1243
1207
1221
0
-6.92(-0.56%)
Oct 26, 2009
1237
1262
1215
1228
0
-43.98(-3.46%)
Oct 23, 2009
1263
1290
1259
1272
0
-24.21(-1.87%)
Oct 22, 2009
1251
1304
1243
1296
0
+39.79(+3.17%)
Oct 21, 2009
1261
1315
1246
1256
0
-12.33(-0.97%)
Oct 20, 2009
1253
1281
1248
1268
0
-0.56(-0.04%)
Oct 19, 2009
1249
1281
1248
1269
0
+10.82(+0.86%)
Oct 16, 2009
1260
1278
1250
1258
0
-36.17(-2.79%)
Oct 15, 2009
1270
1298
1262
1294
0
+4.17(+0.32%)
Oct 14, 2009
1261
1297
1257
1290
0
+39.21(+3.13%)
Oct 13, 2009
1240
1267
1236
1251
0
-9.73(-0.77%)
Oct 12, 2009
1260
1270
1249
1261
0
+0.84(+0.07%)
Oct 09, 2009
1243
1262
1230
1260
0
+16.78(+1.35%)
Oct 08, 2009
1220
1255
1222
1243
0
+15.17(+1.24%)
Oct 07, 2009
1200
1234
1202
1228
0
+9.68(+0.79%)
Oct 06, 2009
1203
1235
1198
1218
0
+14.67(+1.22%)
Oct 05, 2009
1188
1210
1183
1204
0
+23.84(+2.02%)
Oct 02, 2009
1155
1203
1156
1180
0
-0.48(-0.04%)
Oct 01, 2009
1215
1223
1177
1180
0
-41.62(-3.41%)
Sep 30, 2009
1216
1236
1203
1222
0
+4.09(+0.34%)
Sep 29, 2009
1219
1247
1209
1218
0
-4.44(-0.36%)
Sep 28, 2009
1199
1230
1200
1222
0
+15.20(+1.26%)
Sep 25, 2009
1186
1217
1187
1207
0
+1.45(+0.12%)
Sep 24, 2009
1220
1237
1197
1206
0
-18.69(-1.53%)
Sep 23, 2009
1223
1256
1221
1224
0
-15.45(-1.25%)
Sep 22, 2009
1231
1253
1220
1240
0
+6.09(+0.49%)
Sep 21, 2009
1220
1250
1221
1234
0
-12.53(-1.01%)
Sep 18, 2009
1230
1256
1223
1246
0
+7.97(+0.64%)
Sep 17, 2009
1245
1276
1221
1238
0
-0.58(-0.05%)
Sep 16, 2009
1205
1268
1206
1239
0
+20.59(+1.69%)
Sep 15, 2009
1188
1233
1183
1218
0
+18.91(+1.58%)
Sep 14, 2009
1170
1204
1170
1199
0
+4.92(+0.41%)
Sep 11, 2009
1187
1214
1182
1194
0
-4.34(-0.36%)
Sep 10, 2009
1187
1211
1181
1199
0
+0.14(+0.01%)
Sep 09, 2009
1157
1203
1164
1199
0
+25.84(+2.20%)
Sep 08, 2009
1178
1200
1159
1173
0
-8.42(-0.71%)
Sep 04, 2009
1181
1181
1181
0
+20.81(+1.79%)
Sep 03, 2009
1141
1170
1141
1160
0
+20.57(+1.80%)
Sep 02, 2009
1158
1179
1132
1140
0
-26.61(-2.28%)
Sep 01, 2009
1204
1236
1157
1166
0
-61.67(-5.02%)
Aug 31, 2009
1195
1235
1196
1228
0
+4.89(+0.40%)
Aug 28, 2009
1216
1236
1205
1223
0
+3.62(+0.30%)
Aug 27, 2009
1217
1228
1202
1220
0
-1.38(-0.11%)
Aug 26, 2009
1190
1235
1196
1221
0
+6.82(+0.56%)
Aug 25, 2009
1202
1233
1200
1214
0
+7.83(+0.65%)
Aug 24, 2009
1233
1262
1200
1206
0
-30.67(-2.48%)
Aug 21, 2009
1226
1255
1222
1237
0
+15.51(+1.27%)
Aug 20, 2009
1194
1233
1195
1221
0
+22.91(+1.91%)
Aug 19, 2009
1166
1212
1174
1198
0
+1.39(+0.12%)
Aug 18, 2009
1184
1210
1183
1197
0
+7.90(+0.66%)
Aug 17, 2009
1196
1211
1173
1189
0
-44.32(-3.59%)
Aug 14, 2009
1224
1245
1206
1234
0
-7.84(-0.63%)
Aug 13, 2009
1232
1250
1201
1241
0
+22.46(+1.84%)
Aug 12, 2009
1190
1240
1198
1219
0
+5.99(+0.49%)
Aug 11, 2009
1226
1253
1196
1213
0
-43.51(-3.46%)
Aug 10, 2009
1241
1277
1236
1256
0
-4.73(-0.38%)
Aug 07, 2009
1221
1281
1216
1261
0
+42.76(+3.51%)
Aug 06, 2009
1245
1261
1202
1218
0
-18.65(-1.51%)
Aug 05, 2009
1200
1250
1192
1237
0
+39.31(+3.28%)
Aug 04, 2009
1150
1213
1149
1198
0
+30.75(+2.64%)
Aug 03, 2009
1151
1178
1145
1167
0
+24.77(+2.17%)
Jul 31, 2009
1130
1155
1126
1142
0
+0.90(+0.08%)
Jul 30, 2009
1106
1148
1105
1141
0
+42.02(+3.82%)
Jul 29, 2009
1097
1114
1079
1099
0
-7.74(-0.70%)
Jul 28, 2009
1079
1122
1080
1107
0
+2.55(+0.23%)
Jul 27, 2009
1085
1114
1078
1104
0
+21.71(+2.01%)
Jul 24, 2009
1062
1094
1051
1083
0
+11.03(+1.03%)
Jul 23, 2009
1036
1081
1039
1072
0
+31.20(+3.00%)
Jul 22, 2009
987.84
1062
998.58
1041
0
+24.71(+2.43%)
Jul 21, 2009
1024
1041
994.95
1016
0
-2.37(-0.23%)
Jun 26, 2009
1011
1029
986.83
1018
0
+2.35(+0.23%)
Jun 25, 2009
1001
1023
990.37
1016
0
+11.77(+1.17%)
Jun 24, 2009
999.28
1018
986.62
1004
0
+13.41(+1.35%)
Jun 23, 2009
977.59
1014
959.60
990.66
0
+5.45(+0.55%)
Jun 22, 2009
1022
1038
980.71
985.21
0
-50.45(-4.87%)
Jun 19, 2009
1038
1048
1010
1036
0
+9.65(+0.94%)
Jun 18, 2009
1009
1038
993.86
1026
0
+20.50(+2.04%)
Jun 17, 2009
1022
1037
983.77
1006
0
-17.77(-1.74%)
Jun 16, 2009
1031
1056
1008
1023
0
-14.77(-1.42%)
Jun 15, 2009
1059
1073
1030
1038
0
-30.72(-2.87%)
Jun 12, 2009
1055
1076
1049
1069
0
+8.15(+0.77%)
Jun 11, 2009
1049
1083
1042
1061
0
+14.65(+1.40%)
Jun 10, 2009
1062
1068
1029
1046
0
-9.13(-0.87%)
Jun 09, 2009
1062
1074
1042
1055
0
-3.02(-0.29%)
Jun 08, 2009
1060
1069
1040
1058
0
+11.70(+1.12%)
Jun 05, 2009
1090
1098
1036
1046
0
-32.60(-3.02%)
Jun 04, 2009
1048
1083
1030
1079
0
+40.92(+3.94%)
Jun 03, 2009
1043
1064
1025
1038
0
-10.65(-1.02%)
Jun 02, 2009
1076
1091
1028
1049
0
-29.13(-2.70%)
Jun 01, 2009
1100
1108
1058
1078
0
-6.41(-0.59%)
May 29, 2009
1069
1088
1041
1084
0
+19.79(+1.86%)
May 28, 2009
1038
1071
1010
1064
0
+35.36(+3.44%)
May 27, 2009
1081
1084
1025
1029
0
-50.98(-4.72%)
May 26, 2009
1016
1084
1009
1080
0
+56.35(+5.50%)
May 25, 2009
1043
1056
1015
1024
0
+0.00(+0.00%)
May 22, 2009
1043
1056
1015
1024
0
-10.67(-1.03%)
May 21, 2009
1037
1054
1012
1034
0
-21.51(-2.04%)
May 20, 2009
1100
1120
1045
1056
0
-24.66(-2.28%)
May 19, 2009
1124
1137
1075
1081
0
-41.09(-3.66%)
May 18, 2009
1073
1127
1061
1122
0
+75.19(+7.18%)
May 15, 2009
1066
1084
1036
1047
0
-23.78(-2.22%)
May 14, 2009
1033
1079
1023
1070
0
+34.44(+3.32%)
May 13, 2009
1064
1076
1022
1036
0
-50.23(-4.62%)
May 12, 2009
1112
1125
1047
1086
0
-31.22(-2.79%)
May 11, 2009
1154
1182
1102
1117
0
-67.28(-5.68%)
May 08, 2009
1144
1195
1089
1185
0
+91.89(+8.41%)
May 07, 2009
1200
1209
1072
1093
0
-68.39(-5.89%)
May 06, 2009
1121
1177
1088
1161
0
+65.14(+5.94%)
May 05, 2009
1094
1119
1059
1096
0
-20.68(-1.85%)
May 04, 2009
1066
1123
1051
1117
0
+109.08(+10.83%)
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.