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
Machine Tools & Accessories Sector
(CIX:
MSECTOR624
)
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 (%)
Mar 31, 2010
1634
1650
1626
1633
0
-1.26(-0.08%)
Mar 30, 2010
1633
1648
1619
1634
0
+2.64(+0.16%)
Mar 29, 2010
1610
1635
1604
1632
0
+24.76(+1.54%)
Mar 26, 2010
981.74
1618
1595
1607
0
+6.52(+0.41%)
Mar 25, 2010
994.16
1628
1594
1600
0
-7.56(-0.47%)
Mar 24, 2010
995.49
1620
1602
1608
0
-11.00(-0.68%)
Mar 23, 2010
982.07
1622
1594
1619
0
+24.82(+1.56%)
Mar 22, 2010
967.11
1609
1579
1594
0
-1.85(-0.12%)
Mar 19, 2010
1007
1630
1590
1596
0
-28.91(-1.78%)
Mar 18, 2010
1624
1633
1616
1625
0
+0.33(+0.02%)
Mar 17, 2010
993.80
1634
1610
1624
0
+13.01(+0.81%)
Mar 16, 2010
985.22
1617
1599
1611
0
-4.33(-0.27%)
Mar 15, 2010
1609
1620
1604
1616
0
+7.58(+0.47%)
Mar 12, 2010
1625
1634
1593
1608
0
-5.63(-0.35%)
Mar 11, 2010
1612
1624
1575
1614
0
-8.14(-0.50%)
Mar 10, 2010
1595
1626
1584
1622
0
+23.89(+1.49%)
Mar 09, 2010
1592
1612
1581
1598
0
-2.20(-0.14%)
Mar 08, 2010
1603
1615
1587
1600
0
+8.55(+0.54%)
Mar 05, 2010
1573
1599
1564
1592
0
+31.27(+2.00%)
Mar 04, 2010
1567
1575
1546
1560
0
-5.14(-0.33%)
Mar 03, 2010
1568
1584
1559
1566
0
+0.89(+0.06%)
Mar 02, 2010
1561
1583
1551
1565
0
+8.45(+0.54%)
Mar 01, 2010
1515
1560
1509
1556
0
+45.53(+3.01%)
Feb 26, 2010
1507
1525
1489
1511
0
+7.19(+0.48%)
Feb 25, 2010
1478
1510
1463
1503
0
-5.75(-0.38%)
Feb 24, 2010
1500
1518
1485
1509
0
+13.76(+0.92%)
Feb 23, 2010
1512
1521
1485
1495
0
-20.96(-1.38%)
Feb 22, 2010
1522
1528
1500
1516
0
-3.46(-0.23%)
Feb 19, 2010
1508
1533
1500
1520
0
+5.91(+0.39%)
Feb 18, 2010
1501
1525
1492
1514
0
+12.12(+0.81%)
Feb 17, 2010
1488
1515
1473
1502
0
+20.49(+1.38%)
Feb 16, 2010
1470
1485
1455
1481
0
+24.90(+1.71%)
Feb 12, 2010
1456
1456
1456
0
+15.44(+1.07%)
Feb 11, 2010
1413
1448
1403
1441
0
+25.10(+1.77%)
Feb 10, 2010
1422
1436
1402
1416
0
-8.82(-0.62%)
Feb 09, 2010
1410
1440
1399
1425
0
+19.97(+1.42%)
Feb 08, 2010
1406
1426
1384
1405
0
-0.89(-0.06%)
Feb 05, 2010
1416
1425
1364
1406
0
-12.97(-0.91%)
Feb 04, 2010
1459
1462
1415
1419
0
-50.75(-3.45%)
Feb 03, 2010
1450
1493
1440
1469
0
+21.97(+1.52%)
Feb 02, 2010
1395
1459
1386
1447
0
+39.27(+2.79%)
Feb 01, 2010
1381
1422
1367
1408
0
+36.40(+2.65%)
Jan 29, 2010
1397
1417
1362
1372
0
-15.12(-1.09%)
Jan 28, 2010
1431
1435
1374
1387
0
-38.96(-2.73%)
Jan 27, 2010
1424
1442
1397
1426
0
-7.21(-0.50%)
Jan 26, 2010
1438
1456
1427
1433
0
-14.81(-1.02%)
Jan 25, 2010
1445
1461
1425
1448
0
+17.98(+1.26%)
Jan 22, 2010
1464
1475
1425
1430
0
-39.43(-2.68%)
Jan 21, 2010
1518
1523
1463
1469
0
-51.88(-3.41%)
Jan 20, 2010
1530
1533
1499
1521
0
-23.00(-1.49%)
Jan 19, 2010
1520
1555
1515
1544
0
+25.08(+1.65%)
Jan 15, 2010
1519
1519
1519
0
-27.94(-1.81%)
Jan 14, 2010
1544
1557
1530
1547
0
-2.06(-0.13%)
Jan 13, 2010
1533
1556
1518
1549
0
+9.02(+0.59%)
Jan 12, 2010
1548
1557
1519
1540
0
-21.69(-1.39%)
Jan 11, 2010
1579
1587
1547
1562
0
-9.79(-0.62%)
Jan 08, 2010
1540
1577
1537
1572
0
+28.41(+1.84%)
Jan 07, 2010
1495
1555
1488
1543
0
+44.50(+2.97%)
Jan 06, 2010
1468
1504
1462
1499
0
+29.20(+1.99%)
Jan 05, 2010
1455
1480
1440
1469
0
+11.07(+0.76%)
Jan 04, 2010
1431
1471
1427
1458
0
+37.48(+2.64%)
Dec 31, 2009
1421
1421
1421
0
-27.42(-1.89%)
Dec 30, 2009
1448
1462
1435
1448
0
-5.90(-0.41%)
Dec 29, 2009
1469
1473
1445
1454
0
-12.66(-0.86%)
Dec 28, 2009
1479
1483
1452
1467
0
-7.41(-0.50%)
Dec 24, 2009
1471
1481
1465
1474
0
+5.92(+0.40%)
Dec 23, 2009
1457
1478
1448
1468
0
+14.40(+0.99%)
Dec 22, 2009
1444
1464
1428
1454
0
+16.03(+1.11%)
Dec 21, 2009
1428
1444
1420
1438
0
+19.16(+1.35%)
Dec 18, 2009
1418
1428
1391
1419
0
+11.36(+0.81%)
Dec 17, 2009
1429
1436
1399
1407
0
-36.50(-2.53%)
Dec 16, 2009
1429
1466
1413
1444
0
+20.75(+1.46%)
Dec 15, 2009
1402
1437
1396
1423
0
+13.45(+0.95%)
Dec 14, 2009
1400
1412
1394
1410
0
+16.63(+1.19%)
Dec 11, 2009
1396
1405
1370
1393
0
+2.21(+0.16%)
Dec 10, 2009
1395
1409
1380
1391
0
+5.05(+0.36%)
Dec 09, 2009
1383
1396
1366
1386
0
+0.61(+0.04%)
Dec 08, 2009
1382
1396
1359
1385
0
-7.21(-0.52%)
Dec 07, 2009
1396
1409
1378
1392
0
-5.95(-0.43%)
Dec 04, 2009
1388
1416
1372
1398
0
+29.43(+2.15%)
Dec 03, 2009
1395
1405
1364
1369
0
-7.33(-0.53%)
Dec 02, 2009
1368
1395
1356
1376
0
+5.02(+0.37%)
Dec 01, 2009
1368
1392
1357
1371
0
+16.21(+1.20%)
Nov 30, 2009
1364
1369
1337
1355
0
-10.35(-0.76%)
Nov 27, 2009
1353
1382
1343
1365
0
-30.79(-2.21%)
Nov 25, 2009
1396
1396
1396
0
+4.69(+0.34%)
Nov 24, 2009
1403
1408
1381
1391
0
-12.77(-0.91%)
Nov 23, 2009
1402
1427
1392
1404
0
+27.01(+1.96%)
Nov 20, 2009
1377
1392
1361
1377
0
-10.72(-0.77%)
Nov 19, 2009
1407
1410
1370
1388
0
-29.15(-2.06%)
Nov 18, 2009
1419
1426
1398
1417
0
-3.20(-0.23%)
Nov 17, 2009
1428
1440
1403
1420
0
-12.59(-0.88%)
Nov 16, 2009
1402
1441
1399
1433
0
+40.35(+2.90%)
Nov 13, 2009
1382
1403
1367
1393
0
+8.61(+0.62%)
Nov 12, 2009
1401
1413
1378
1384
0
-19.61(-1.40%)
Nov 11, 2009
1409
1427
1388
1404
0
+0.60(+0.04%)
Nov 10, 2009
1397
1418
1382
1403
0
+3.69(+0.26%)
Nov 09, 2009
1383
1405
1371
1399
0
+29.10(+2.12%)
Nov 06, 2009
1362
1384
1349
1370
0
+8.01(+0.59%)
Nov 05, 2009
1349
1379
1342
1362
0
+23.98(+1.79%)
Nov 04, 2009
1361
1373
1333
1338
0
-15.35(-1.13%)
Nov 03, 2009
1304
1359
1286
1354
0
+66.67(+5.18%)
Nov 02, 2009
1296
1316
1264
1287
0
-2.87(-0.22%)
Oct 30, 2009
1312
1329
1268
1290
0
-29.19(-2.21%)
Oct 29, 2009
1291
1368
1269
1319
0
+64.66(+5.16%)
Oct 28, 2009
1301
1305
1246
1254
0
-47.40(-3.64%)
Oct 27, 2009
1332
1341
1293
1302
0
-25.50(-1.92%)
Oct 26, 2009
1346
1368
1314
1327
0
-18.59(-1.38%)
Oct 23, 2009
1349
1355
1338
1346
0
-23.83(-1.74%)
Oct 22, 2009
1360
1384
1340
1370
0
+5.96(+0.44%)
Oct 21, 2009
1358
1393
1348
1364
0
+12.11(+0.90%)
Oct 20, 2009
1334
1359
1331
1352
0
-3.97(-0.29%)
Oct 19, 2009
1340
1364
1329
1355
0
+22.52(+1.69%)
Oct 16, 2009
1336
1348
1313
1333
0
-16.11(-1.19%)
Oct 15, 2009
1341
1359
1332
1349
0
+0.73(+0.05%)
Oct 14, 2009
1332
1357
1323
1348
0
+33.24(+2.53%)
Oct 13, 2009
1317
1325
1296
1315
0
-1.38(-0.10%)
Oct 12, 2009
1325
1338
1306
1316
0
+9.06(+0.69%)
Oct 09, 2009
1284
1312
1280
1307
0
+17.77(+1.38%)
Oct 08, 2009
1267
1302
1261
1290
0
+33.80(+2.69%)
Oct 07, 2009
1259
1271
1244
1256
0
-7.04(-0.56%)
Oct 06, 2009
1248
1285
1242
1263
0
+26.88(+2.17%)
Oct 05, 2009
1216
1248
1211
1236
0
+24.41(+2.01%)
Oct 02, 2009
1222
1230
1200
1212
0
-26.98(-2.18%)
Oct 01, 2009
1284
1290
1231
1239
0
-52.32(-4.05%)
Sep 30, 2009
1305
1321
1264
1291
0
-13.39(-1.03%)
Sep 29, 2009
1293
1319
1285
1304
0
+15.10(+1.17%)
Sep 28, 2009
1274
1298
1262
1289
0
+21.77(+1.72%)
Sep 25, 2009
1285
1298
1261
1267
0
-20.97(-1.63%)
Sep 24, 2009
1297
1311
1268
1288
0
-5.10(-0.39%)
Sep 23, 2009
1304
1318
1287
1293
0
-8.53(-0.66%)
Sep 22, 2009
1301
1321
1290
1302
0
+14.78(+1.15%)
Sep 21, 2009
1292
1305
1272
1287
0
-16.15(-1.24%)
Sep 18, 2009
1310
1328
1289
1303
0
-3.57(-0.27%)
Sep 17, 2009
1301
1323
1285
1307
0
+21.05(+1.64%)
Sep 16, 2009
1276
1309
1269
1286
0
+13.00(+1.02%)
Sep 15, 2009
1267
1288
1262
1273
0
+6.91(+0.55%)
Sep 14, 2009
1249
1271
1234
1266
0
+8.96(+0.71%)
Sep 11, 2009
1252
1280
1239
1257
0
+6.05(+0.48%)
Sep 10, 2009
1234
1260
1215
1251
0
+16.75(+1.36%)
Sep 09, 2009
1201
1242
1199
1234
0
+22.97(+1.90%)
Sep 08, 2009
1212
1224
1201
1211
0
+11.69(+0.97%)
Sep 04, 2009
1200
1200
1200
0
+20.61(+1.75%)
Sep 03, 2009
1173
1186
1161
1179
0
+10.52(+0.90%)
Sep 02, 2009
1186
1195
1162
1168
0
-11.14(-0.94%)
Sep 01, 2009
1201
1239
1170
1180
0
-26.40(-2.19%)
Aug 31, 2009
1233
1239
1195
1206
0
-38.11(-3.06%)
Aug 28, 2009
1243
1258
1221
1244
0
+10.38(+0.84%)
Aug 27, 2009
1220
1240
1194
1234
0
+9.78(+0.80%)
Aug 26, 2009
1199
1230
1198
1224
0
+14.42(+1.19%)
Aug 25, 2009
1202
1225
1195
1210
0
+15.50(+1.30%)
Aug 24, 2009
1191
1218
1183
1194
0
-7.41(-0.62%)
Aug 21, 2009
1179
1213
1178
1201
0
+23.25(+1.97%)
Aug 20, 2009
1164
1188
1166
1178
0
+1.63(+0.14%)
Aug 19, 2009
1155
1182
1143
1177
0
+8.94(+0.77%)
Aug 18, 2009
1151
1175
1147
1168
0
+15.32(+1.33%)
Aug 17, 2009
1159
1169
1133
1152
0
-37.10(-3.12%)
Aug 14, 2009
1217
1221
1173
1189
0
-26.18(-2.15%)
Aug 13, 2009
1213
1228
1188
1216
0
+6.93(+0.57%)
Aug 12, 2009
1185
1222
1183
1209
0
+24.78(+2.09%)
Aug 11, 2009
1196
1201
1166
1184
0
-20.75(-1.72%)
Aug 10, 2009
1191
1219
1185
1205
0
-7.26(-0.60%)
Aug 07, 2009
1190
1224
1184
1212
0
+37.37(+3.18%)
Aug 06, 2009
1195
1203
1158
1174
0
-10.66(-0.90%)
Aug 05, 2009
1200
1216
1168
1185
0
-28.71(-2.37%)
Aug 04, 2009
1208
1228
1188
1214
0
-3.36(-0.28%)
Aug 03, 2009
1188
1227
1174
1217
0
+44.21(+3.77%)
Jul 31, 2009
1161
1195
1147
1173
0
+6.79(+0.58%)
Jul 30, 2009
1125
1210
1128
1166
0
+44.14(+3.93%)
Jul 29, 2009
1122
1150
1100
1122
0
-37.66(-3.25%)
Jul 28, 2009
1156
1190
1142
1160
0
-17.48(-1.48%)
Jul 27, 2009
1176
1195
1157
1177
0
+2.34(+0.20%)
Jul 24, 2009
1152
1183
1135
1175
0
+13.78(+1.19%)
Jul 23, 2009
1114
1168
1106
1161
0
+45.00(+4.03%)
Jul 22, 2009
1098
1125
1082
1116
0
+4.18(+0.38%)
Jul 21, 2009
1116
1125
1093
1112
0
+66.45(+6.36%)
Jun 26, 2009
1037
1055
1025
1045
0
+6.18(+0.59%)
Jun 25, 2009
1022
1042
1014
1039
0
+27.67(+2.74%)
Jun 24, 2009
1008
1038
998.28
1012
0
+13.29(+1.33%)
Jun 23, 2009
1010
1019
986.32
998.34
0
-4.84(-0.48%)
Jun 22, 2009
1039
1041
1002
1003
0
-43.59(-4.16%)
Jun 19, 2009
1068
1079
1039
1047
0
-4.85(-0.46%)
Jun 18, 2009
1061
1068
1034
1052
0
-10.28(-0.97%)
Jun 17, 2009
1053
1076
1031
1062
0
+9.82(+0.93%)
Jun 16, 2009
1081
1089
1047
1052
0
-28.04(-2.60%)
Jun 15, 2009
1096
1105
1062
1080
0
-31.10(-2.80%)
Jun 12, 2009
1120
1129
1090
1111
0
-18.83(-1.67%)
Jun 11, 2009
1128
1149
1119
1130
0
-0.15(-0.01%)
Jun 10, 2009
1136
1146
1104
1130
0
+2.43(+0.22%)
Jun 09, 2009
1117
1136
1104
1128
0
+18.46(+1.66%)
Jun 08, 2009
1096
1125
1083
1109
0
-13.79(-1.23%)
Jun 05, 2009
1126
1142
1104
1123
0
+9.25(+0.83%)
Jun 04, 2009
1103
1122
1081
1114
0
+14.76(+1.34%)
Jun 03, 2009
1099
1117
1081
1099
0
-13.91(-1.25%)
Jun 02, 2009
1099
1126
1084
1113
0
+10.54(+0.96%)
Jun 01, 2009
1068
1114
1051
1102
0
+56.80(+5.43%)
May 29, 2009
1039
1054
1014
1046
0
+14.32(+1.39%)
May 28, 2009
1046
1057
1007
1031
0
-3.38(-0.33%)
May 27, 2009
1046
1071
1023
1035
0
-12.42(-1.19%)
May 26, 2009
991.40
1050
982.72
1047
0
+47.26(+4.73%)
May 25, 2009
994.39
1017
971.43
999.88
0
+0.00(+0.00%)
May 22, 2009
994.39
1017
971.43
999.88
0
+10.81(+1.09%)
May 21, 2009
1008
1018
977.65
989.07
0
-33.36(-3.26%)
May 20, 2009
1045
1073
1018
1022
0
-8.08(-0.78%)
May 19, 2009
1025
1053
1018
1031
0
+2.80(+0.27%)
May 18, 2009
993.65
1032
983.41
1028
0
+47.80(+4.88%)
May 15, 2009
985.75
1009
967.48
979.91
0
-9.50(-0.96%)
May 14, 2009
999.82
1020
974.20
989.40
0
-4.07(-0.41%)
May 13, 2009
1024
1028
986.71
993.48
0
-44.94(-4.33%)
May 12, 2009
1062
1072
1015
1038
0
-20.23(-1.91%)
May 11, 2009
1079
1090
1049
1059
0
-47.97(-4.33%)
May 08, 2009
1092
1119
1065
1107
0
+38.47(+3.60%)
May 07, 2009
1114
1130
1058
1068
0
-35.94(-3.26%)
May 06, 2009
1105
1127
1075
1104
0
+10.08(+0.92%)
May 05, 2009
1112
1127
1076
1094
0
-29.49(-2.62%)
May 04, 2009
1103
1127
1094
1124
0
+48.43(+4.50%)
May 01, 2009
1057
1086
1028
1075
0
+14.38(+1.36%)
Apr 30, 2009
1086
1112
1056
1061
0
-11.17(-1.04%)
Apr 29, 2009
1037
1090
1032
1072
0
+48.04(+4.69%)
Apr 28, 2009
1005
1054
1000
1024
0
+3.86(+0.38%)
Apr 27, 2009
1040
1072
978.71
1020
0
-53.70(-5.00%)
Apr 24, 2009
1002
1087
999.11
1074
0
+73.96(+7.40%)
Apr 23, 2009
999.40
1016
966.28
999.70
0
+0.79(+0.08%)
Apr 22, 2009
955.92
1028
952.09
998.91
0
+30.72(+3.17%)
Apr 21, 2009
932.66
977.03
923.17
968.19
0
+31.45(+3.36%)
Apr 20, 2009
984.18
986.82
929.92
936.74
0
-68.30(-6.80%)
Apr 17, 2009
976.39
1013
967.23
1005
0
+32.54(+3.35%)
Apr 16, 2009
961.28
983.52
846.72
972.50
0
+19.47(+2.04%)
Apr 15, 2009
932.25
967.33
923.18
953.02
0
-10.76(-1.12%)
Apr 14, 2009
970.86
989.78
949.32
963.78
0
-22.61(-2.29%)
Apr 13, 2009
987.08
1000
958.06
986.39
0
-13.60(-1.36%)
Apr 10, 2009
948.23
1003
939.36
999.99
0
+0.00(+0.00%)
Apr 09, 2009
948.23
1003
939.36
999.99
0
+79.97(+8.69%)
Apr 08, 2009
913.11
932.07
898.93
920.02
0
+12.21(+1.34%)
Apr 07, 2009
931.23
939.54
900.37
907.81
0
-44.08(-4.63%)
Apr 06, 2009
957.38
969.30
927.01
951.89
0
-15.90(-1.64%)
Apr 03, 2009
951.73
977.24
939.95
967.79
0
+12.93(+1.35%)
Apr 02, 2009
906.54
976.91
901.64
954.86
0
+67.68(+7.63%)
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.