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
Recreational Vehicles Sector
(CIX:
MSECTOR332
)
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 (%)
Jun 26, 2009
1063
1091
1051
1078
0
+17.45(+1.65%)
Jun 25, 2009
1035
1068
1032
1061
0
+40.97(+4.02%)
Jun 24, 2009
1001
1052
993.80
1020
0
+31.17(+3.15%)
Jun 23, 2009
1010
1017
972.43
988.50
0
-6.00(-0.60%)
Jun 22, 2009
1038
1047
989.98
994.50
0
-54.84(-5.23%)
Jun 19, 2009
1065
1075
1038
1049
0
-1.93(-0.18%)
Jun 18, 2009
1046
1065
1017
1051
0
+2.59(+0.25%)
Jun 17, 2009
1026
1066
1001
1049
0
+15.34(+1.48%)
Jun 16, 2009
1064
1087
1019
1033
0
-26.25(-2.48%)
Jun 15, 2009
1073
1076
1034
1060
0
-35.77(-3.27%)
Jun 12, 2009
1088
1102
1068
1095
0
-5.90(-0.54%)
Jun 11, 2009
1087
1119
1076
1101
0
+2.76(+0.25%)
Jun 10, 2009
1120
1140
1064
1098
0
-8.30(-0.75%)
Jun 09, 2009
1097
1117
1037
1107
0
+1.50(+0.14%)
Jun 08, 2009
1088
1114
1062
1105
0
-16.82(-1.50%)
Jun 05, 2009
1184
1195
1112
1122
0
-68.35(-5.74%)
Jun 04, 2009
1179
1197
1141
1190
0
+22.76(+1.95%)
Jun 03, 2009
1186
1206
1148
1168
0
-40.52(-3.35%)
Jun 02, 2009
1176
1217
1137
1208
0
+31.81(+2.70%)
Jun 01, 2009
1119
1190
1095
1176
0
+90.27(+8.31%)
May 29, 2009
1063
1089
1038
1086
0
+36.23(+3.45%)
May 28, 2009
1076
1086
1023
1050
0
+0.53(+0.05%)
May 27, 2009
1090
1107
1038
1049
0
-33.04(-3.05%)
May 26, 2009
1025
1098
1017
1082
0
+50.11(+4.85%)
May 25, 2009
1055
1061
1009
1032
0
+0.00(+0.00%)
May 22, 2009
1055
1061
1009
1032
0
-19.50(-1.85%)
May 21, 2009
1080
1092
1036
1052
0
-44.49(-4.06%)
May 20, 2009
1140
1171
1088
1096
0
-30.38(-2.70%)
May 19, 2009
1141
1161
1110
1127
0
-10.46(-0.92%)
May 18, 2009
1093
1142
1088
1137
0
+59.66(+5.54%)
May 15, 2009
1066
1114
1056
1077
0
+12.03(+1.13%)
May 14, 2009
1061
1100
1035
1065
0
+1.83(+0.17%)
May 13, 2009
1115
1126
1056
1064
0
-85.02(-7.40%)
May 12, 2009
1201
1219
1125
1149
0
-41.43(-3.48%)
May 11, 2009
1237
1241
1174
1190
0
-67.82(-5.39%)
May 08, 2009
1234
1270
1205
1258
0
+43.95(+3.62%)
May 07, 2009
1305
1314
1199
1214
0
-69.26(-5.40%)
May 06, 2009
1334
1341
1266
1283
0
-17.45(-1.34%)
May 05, 2009
1296
1342
1253
1301
0
-3.73(-0.29%)
May 04, 2009
1282
1308
1247
1304
0
+18.65(+1.45%)
May 01, 2009
1328
1344
1274
1286
0
-49.25(-3.69%)
Apr 30, 2009
1299
1365
1284
1335
0
+68.66(+5.42%)
Apr 29, 2009
1200
1289
1177
1266
0
+81.67(+6.89%)
Apr 28, 2009
1159
1214
1146
1185
0
+5.56(+0.47%)
Apr 27, 2009
1198
1223
1154
1179
0
-44.58(-3.64%)
Apr 24, 2009
1166
1245
1141
1224
0
+73.97(+6.43%)
Apr 23, 2009
1162
1180
1105
1150
0
-7.83(-0.68%)
Apr 22, 2009
1083
1189
1066
1158
0
+59.24(+5.39%)
Apr 21, 2009
1058
1105
1031
1098
0
+41.78(+3.95%)
Apr 20, 2009
1104
1123
1045
1057
0
-86.51(-7.57%)
Apr 17, 2009
1109
1157
1089
1143
0
+35.97(+3.25%)
Apr 16, 2009
1111
1362
1074
1107
0
+67.88(+6.53%)
Apr 15, 2009
1054
1074
1016
1039
0
-25.53(-2.40%)
Apr 14, 2009
1066
1115
1034
1065
0
-14.35(-1.33%)
Apr 13, 2009
1076
1105
1043
1079
0
-10.19(-0.94%)
Apr 10, 2009
1025
1095
999.22
1089
0
+0.00(+0.00%)
Apr 09, 2009
1025
1095
999.22
1089
0
+95.25(+9.58%)
Apr 08, 2009
987.61
1017
965.23
994.00
0
+14.85(+1.52%)
Apr 07, 2009
1025
1030
953.04
979.14
0
-56.65(-5.47%)
Apr 06, 2009
1024
1060
983.75
1036
0
-1.58(-0.15%)
Apr 03, 2009
991.86
1042
969.73
1037
0
+45.28(+4.56%)
Apr 02, 2009
903.55
1033
898.52
992.11
0
+113.02(+12.86%)
Apr 01, 2009
824.57
885.38
817.30
879.09
0
+33.33(+3.94%)
Mar 31, 2009
856.19
869.23
826.30
845.76
0
+3.80(+0.45%)
Mar 30, 2009
867.15
868.83
818.67
841.96
0
-51.17(-5.73%)
Mar 27, 2009
932.35
943.12
886.79
893.13
0
-57.08(-6.01%)
Mar 26, 2009
898.55
972.49
881.69
950.21
0
+69.31(+7.87%)
Mar 25, 2009
865.37
938.28
838.68
880.90
0
+30.30(+3.56%)
Mar 24, 2009
868.97
885.66
835.50
850.60
0
-39.84(-4.47%)
Mar 23, 2009
846.09
892.10
841.93
890.43
0
+98.78(+12.48%)
Mar 20, 2009
829.73
842.00
776.19
791.65
0
-61.21(-7.18%)
Mar 19, 2009
848.99
889.43
812.90
852.86
0
+5.61(+0.66%)
Mar 18, 2009
739.92
864.91
725.23
847.25
0
+101.59(+13.62%)
Mar 17, 2009
723.56
750.93
706.02
745.66
0
+24.56(+3.41%)
Mar 16, 2009
722.84
765.72
708.60
721.11
0
+15.12(+2.14%)
Mar 13, 2009
708.50
748.69
675.78
705.98
0
+7.74(+1.11%)
Mar 12, 2009
652.42
703.48
631.72
698.25
0
+46.33(+7.11%)
Mar 11, 2009
654.51
679.62
634.28
651.92
0
+5.39(+0.83%)
Mar 10, 2009
561.94
653.75
556.05
646.53
0
+100.76(+18.46%)
Mar 09, 2009
548.53
569.32
532.69
545.77
0
-6.23(-1.13%)
Mar 06, 2009
582.22
599.03
532.37
552.00
0
-2.79(-0.50%)
Mar 05, 2009
582.10
594.02
544.38
554.80
0
-39.49(-6.64%)
Mar 04, 2009
622.31
632.72
571.71
594.28
0
-8.80(-1.46%)
Mar 03, 2009
601.26
627.47
585.80
603.08
0
+13.31(+2.26%)
Mar 02, 2009
637.76
645.27
582.63
589.77
0
-61.53(-9.45%)
Feb 27, 2009
648.00
668.22
637.05
651.30
0
-6.48(-0.99%)
Feb 26, 2009
663.09
692.59
647.63
657.78
0
+3.87(+0.59%)
Feb 25, 2009
675.11
679.12
635.77
653.91
0
-23.14(-3.42%)
Feb 24, 2009
669.38
687.38
636.63
677.05
0
+17.37(+2.63%)
Feb 23, 2009
708.56
711.03
652.27
659.68
0
-30.07(-4.36%)
Feb 20, 2009
672.13
703.43
652.47
689.76
0
+2.90(+0.42%)
Feb 19, 2009
730.77
740.80
676.40
686.86
0
-22.66(-3.19%)
Feb 18, 2009
750.66
762.95
695.39
709.52
0
-30.71(-4.15%)
Feb 17, 2009
746.99
763.22
721.20
740.23
0
-27.62(-3.60%)
Feb 16, 2009
766.08
791.03
759.37
767.85
0
+0.00(+0.00%)
Feb 13, 2009
766.08
791.03
759.37
767.85
0
-1.21(-0.16%)
Feb 12, 2009
801.35
806.68
735.32
769.05
0
-46.63(-5.72%)
Feb 11, 2009
802.25
838.52
786.84
815.69
0
+20.52(+2.58%)
Feb 10, 2009
848.75
869.91
772.88
795.16
0
-58.04(-6.80%)
Feb 09, 2009
846.50
874.68
828.79
853.21
0
-3.41(-0.40%)
Feb 06, 2009
789.59
865.50
787.48
856.62
0
+68.19(+8.65%)
Feb 05, 2009
771.59
805.71
753.25
788.42
0
+17.55(+2.28%)
Feb 04, 2009
804.36
818.82
764.62
770.87
0
-51.01(-6.21%)
Feb 03, 2009
750.85
861.29
737.58
821.88
0
+78.30(+10.53%)
Feb 02, 2009
758.65
769.86
725.03
743.58
0
-17.00(-2.24%)
Jan 30, 2009
798.29
802.22
754.18
760.58
0
-37.44(-4.69%)
Jan 29, 2009
800.85
818.99
765.69
798.02
0
-18.02(-2.21%)
Jan 28, 2009
799.00
834.17
785.09
816.05
0
+38.05(+4.89%)
Jan 27, 2009
773.06
796.90
752.53
778.00
0
+23.49(+3.11%)
Jan 26, 2009
768.76
800.56
719.42
754.51
0
+5.23(+0.70%)
Jan 23, 2009
728.40
784.35
676.57
749.28
0
-39.77(-5.04%)
Jan 22, 2009
830.03
841.29
767.01
789.05
0
-61.75(-7.26%)
Jan 21, 2009
818.83
855.33
775.48
850.80
0
+74.34(+9.57%)
Jan 20, 2009
848.91
861.10
764.90
776.46
0
-77.93(-9.12%)
Jan 19, 2009
882.40
890.42
811.22
854.39
0
+0.00(+0.00%)
Jan 16, 2009
882.40
890.42
811.22
854.39
0
-12.44(-1.43%)
Jan 15, 2009
846.39
886.56
803.03
866.83
0
+18.29(+2.16%)
Jan 14, 2009
872.03
876.73
818.96
848.54
0
-35.16(-3.98%)
Jan 13, 2009
898.90
916.53
863.32
883.70
0
-14.74(-1.64%)
Jan 12, 2009
946.00
964.25
889.01
898.44
0
-91.42(-9.24%)
Jan 09, 2009
1046
1063
972.07
989.85
0
-76.53(-7.18%)
Jan 08, 2009
1053
1079
1028
1066
0
+0.89(+0.08%)
Jan 07, 2009
1151
1159
1051
1065
0
-111.84(-9.50%)
Jan 06, 2009
1151
1192
1118
1177
0
+51.37(+4.56%)
Jan 05, 2009
1105
1142
1063
1126
0
+32.00(+2.93%)
Jan 02, 2009
1040
1107
1024
1094
0
+67.40(+6.57%)
Jan 01, 2009
996.14
1049
990.62
1027
0
+0.00(+0.00%)
Dec 31, 2008
996.14
1049
990.62
1027
0
+23.23(+2.32%)
Dec 30, 2008
973.88
1009
957.97
1003
0
+41.26(+4.29%)
Dec 29, 2008
978.10
981.41
942.86
962.07
0
-6.93(-0.72%)
Dec 26, 2008
962.34
979.78
945.31
969.00
0
+11.70(+1.22%)
Dec 25, 2008
965.93
974.43
938.46
957.31
0
+0.00(+0.00%)
Dec 24, 2008
965.93
974.43
938.46
957.31
0
+5.36(+0.56%)
Dec 23, 2008
978.76
998.17
941.35
951.94
0
-14.00(-1.45%)
Dec 22, 2008
998.11
1016
930.82
965.94
0
-36.11(-3.60%)
Dec 19, 2008
991.42
1029
965.65
1002
0
+28.23(+2.90%)
Dec 18, 2008
1020
1029
950.60
973.82
0
-44.72(-4.39%)
Dec 17, 2008
1006
1038
974.27
1019
0
-13.29(-1.29%)
Dec 16, 2008
979.09
1037
959.07
1032
0
+67.71(+7.02%)
Dec 15, 2008
990.73
1012
937.91
964.12
0
-23.52(-2.38%)
Dec 12, 2008
945.40
995.15
915.45
987.64
0
+16.56(+1.71%)
Dec 11, 2008
1027
1061
957.51
971.08
0
-79.25(-7.55%)
Dec 10, 2008
1019
1064
1004
1050
0
+41.86(+4.15%)
Dec 09, 2008
1047
1086
996.49
1008
0
-49.00(-4.63%)
Dec 08, 2008
1060
1095
1019
1057
0
+30.30(+2.95%)
Dec 05, 2008
955.34
1034
935.12
1027
0
+38.82(+3.93%)
Dec 04, 2008
1012
1066
963.69
988.35
0
-40.90(-3.97%)
Dec 03, 2008
993.20
1042
933.07
1029
0
+45.80(+4.66%)
Dec 02, 2008
952.30
993.20
912.66
983.45
0
+61.10(+6.62%)
Dec 01, 2008
1019
1043
908.15
922.35
0
-122.80(-11.75%)
Nov 28, 2008
1051
1082
1010
1045
0
+8.66(+0.84%)
Nov 27, 2008
937.80
1038
896.14
1036
0
+0.00(+0.00%)
Nov 26, 2008
937.80
1038
896.14
1036
0
+79.17(+8.27%)
Nov 25, 2008
930.01
1022
882.40
957.32
0
+54.42(+6.03%)
Nov 24, 2008
792.72
927.72
764.67
902.89
0
+123.22(+15.80%)
Nov 21, 2008
796.62
806.71
729.95
779.68
0
+24.55(+3.25%)
Nov 20, 2008
820.86
855.74
734.84
755.12
0
-77.21(-9.28%)
Nov 19, 2008
904.36
920.69
826.42
832.34
0
-83.22(-9.09%)
Nov 18, 2008
916.43
941.24
886.02
915.55
0
-0.44(-0.05%)
Nov 17, 2008
949.06
971.12
912.36
916.00
0
-42.38(-4.42%)
Nov 14, 2008
1081
1094
942.33
958.38
0
-135.16(-12.36%)
Nov 13, 2008
1043
1111
986.32
1094
0
+59.82(+5.79%)
Nov 12, 2008
1121
1137
1027
1034
0
-111.91(-9.77%)
Nov 11, 2008
1173
1185
1084
1146
0
-45.99(-3.86%)
Nov 10, 2008
1269
1278
1160
1192
0
-50.97(-4.10%)
Nov 07, 2008
1229
1252
1202
1243
0
+26.28(+2.16%)
Nov 06, 2008
1303
1329
1203
1216
0
-97.08(-7.39%)
Nov 05, 2008
1386
1400
1301
1313
0
-70.65(-5.10%)
Nov 04, 2008
1362
1404
1323
1384
0
+60.79(+4.59%)
Nov 03, 2008
1388
1412
1306
1323
0
-67.87(-4.88%)
Oct 31, 2008
1351
1407
1324
1391
0
+40.64(+3.01%)
Oct 30, 2008
1380
1455
1325
1350
0
+19.25(+1.45%)
Oct 29, 2008
1222
1382
1192
1331
0
+109.19(+8.94%)
Oct 28, 2008
1117
1227
1079
1222
0
+132.05(+12.11%)
Oct 27, 2008
1120
1148
1086
1090
0
-49.76(-4.37%)
Oct 24, 2008
1133
1179
1093
1140
0
-68.83(-5.70%)
Oct 23, 2008
1261
1287
1166
1209
0
-51.76(-4.11%)
Oct 22, 2008
1394
1402
1216
1260
0
-163.04(-11.45%)
Oct 21, 2008
1446
1482
1404
1423
0
-30.97(-2.13%)
Oct 20, 2008
1442
1480
1396
1454
0
+15.41(+1.07%)
Oct 17, 2008
1416
1486
1397
1439
0
-31.66(-2.15%)
Oct 16, 2008
1408
1499
1351
1471
0
+71.49(+5.11%)
Oct 15, 2008
1603
1610
1391
1399
0
-212.05(-13.16%)
Oct 14, 2008
1775
1788
1562
1611
0
-80.50(-4.76%)
Oct 13, 2008
1722
1742
1605
1692
0
+50.47(+3.08%)
Oct 10, 2008
1472
1845
1436
1641
0
+53.52(+3.37%)
Oct 09, 2008
1688
1725
1547
1588
0
-75.53(-4.54%)
Oct 08, 2008
1618
1796
1611
1663
0
-10.26(-0.61%)
Oct 07, 2008
1824
1853
1657
1673
0
-124.60(-6.93%)
Oct 06, 2008
1794
1826
1687
1798
0
-38.18(-2.08%)
Oct 03, 2008
1938
1964
1821
1836
0
-69.68(-3.66%)
Oct 02, 2008
2020
2049
1883
1906
0
-140.52(-6.87%)
Oct 01, 2008
2047
2067
2002
2046
0
-24.63(-1.19%)
Sep 30, 2008
2141
2160
1998
2071
0
-30.72(-1.46%)
Sep 29, 2008
2177
2188
2033
2102
0
-114.66(-5.17%)
Sep 26, 2008
2198
2260
2153
2216
0
+11.67(+0.53%)
Sep 25, 2008
2217
2255
2169
2205
0
+14.91(+0.68%)
Sep 24, 2008
2235
2261
2180
2190
0
-40.99(-1.84%)
Sep 23, 2008
2276
2316
2208
2231
0
-43.48(-1.91%)
Sep 22, 2008
2385
2402
2261
2274
0
-129.83(-5.40%)
Sep 19, 2008
2452
2632
2346
2404
0
+73.31(+3.15%)
Sep 18, 2008
2218
2362
2168
2331
0
+129.59(+5.89%)
Sep 17, 2008
2194
2240
2113
2201
0
-21.99(-0.99%)
Sep 16, 2008
2170
2239
2143
2223
0
+6.30(+0.28%)
Sep 15, 2008
2160
2254
2130
2217
0
-19.80(-0.89%)
Sep 12, 2008
2238
2269
2187
2237
0
-24.06(-1.06%)
Sep 11, 2008
2223
2266
2160
2261
0
+3.61(+0.16%)
Sep 10, 2008
2233
2295
2209
2257
0
+31.32(+1.41%)
Sep 09, 2008
2215
2296
2188
2226
0
+11.69(+0.53%)
Sep 08, 2008
2207
2262
2154
2214
0
+72.45(+3.38%)
Sep 05, 2008
2126
2155
2061
2142
0
-29.22(-1.35%)
Sep 04, 2008
2218
2260
2155
2171
0
-69.48(-3.10%)
Sep 03, 2008
2204
2265
2196
2240
0
+31.90(+1.44%)
Sep 02, 2008
2187
2304
2174
2209
0
+64.68(+3.02%)
Sep 01, 2008
2155
2178
2131
2144
0
+0.00(+0.00%)
Aug 29, 2008
2155
2178
2131
2144
0
-26.32(-1.21%)
Aug 28, 2008
2111
2180
2078
2170
0
+66.52(+3.16%)
Aug 27, 2008
2094
2129
2069
2104
0
+11.65(+0.56%)
Aug 26, 2008
2068
2105
2039
2092
0
+13.05(+0.63%)
Aug 25, 2008
2131
2163
2054
2079
0
-67.55(-3.15%)
Aug 22, 2008
2094
2160
2083
2147
0
+67.35(+3.24%)
Aug 21, 2008
2101
2116
2046
2079
0
-37.50(-1.77%)
Aug 20, 2008
2151
2165
2053
2117
0
-35.26(-1.64%)
Aug 19, 2008
2231
2244
2136
2152
0
-104.35(-4.62%)
Aug 18, 2008
2282
2298
2225
2256
0
-21.18(-0.93%)
Aug 15, 2008
2234
2294
2196
2277
0
+44.53(+1.99%)
Aug 14, 2008
2195
2279
2161
2233
0
+14.05(+0.63%)
Aug 13, 2008
2231
2247
2155
2219
0
-22.21(-0.99%)
Aug 12, 2008
2278
2303
2226
2241
0
-42.27(-1.85%)
Aug 11, 2008
2243
2354
2214
2283
0
+42.94(+1.92%)
Aug 08, 2008
2148
2261
2127
2240
0
+99.91(+4.67%)
Aug 07, 2008
2150
2205
2097
2141
0
-34.81(-1.60%)
Aug 06, 2008
2122
2193
2085
2175
0
+40.37(+1.89%)
Aug 05, 2008
2035
2149
2017
2135
0
+116.04(+5.75%)
Aug 04, 2008
2035
2058
1980
2019
0
-17.40(-0.85%)
Aug 01, 2008
2026
2078
1982
2036
0
+10.51(+0.52%)
Jul 31, 2008
2049
2094
1986
2026
0
-35.84(-1.74%)
Jul 30, 2008
2068
2127
2021
2062
0
+9.38(+0.46%)
Jul 29, 2008
2052
2066
1978
2052
0
+65.17(+3.28%)
Jul 28, 2008
2026
2043
1979
1987
0
-42.53(-2.10%)
Jul 25, 2008
2036
2070
2010
2030
0
+2.55(+0.13%)
Jul 24, 2008
2131
2158
1999
2027
0
-112.50(-5.26%)
Jul 23, 2008
2057
2160
2036
2140
0
+72.89(+3.53%)
Jul 22, 2008
1998
2071
1982
2067
0
+66.30(+3.31%)
Jul 21, 2008
2026
2070
1951
2000
0
-26.76(-1.32%)
Jul 18, 2008
2091
2100
1996
2027
0
-67.80(-3.24%)
Jul 17, 2008
2080
2138
1995
2095
0
+128.36(+6.53%)
Jul 16, 2008
1853
1975
1835
1967
0
+118.37(+6.40%)
Jul 15, 2008
1816
1906
1752
1848
0
+28.74(+1.58%)
Jul 14, 2008
1839
1871
1792
1819
0
+1.05(+0.06%)
Jul 11, 2008
1821
1866
1757
1818
0
-16.26(-0.89%)
Jul 10, 2008
1893
1914
1813
1835
0
-56.22(-2.97%)
Jul 09, 2008
1988
1990
1882
1891
0
-98.33(-4.94%)
Jul 08, 2008
1915
1993
1893
1989
0
+64.26(+3.34%)
Jul 07, 2008
1912
1950
1878
1925
0
+14.80(+0.77%)
Jul 04, 2008
1917
1948
1890
1910
0
+0.00(+0.00%)
Jul 03, 2008
1917
1948
1890
1910
0
-0.71(-0.04%)
Jul 02, 2008
1970
1985
1902
1911
0
-60.49(-3.07%)
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.