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
Biotechnology Sector
(CIX:
MSECTOR515
)
3,780.87
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
1177
1185
1168
1173
0
-7.55(-0.64%)
Mar 30, 2010
1184
1191
1169
1180
0
-3.11(-0.26%)
Mar 29, 2010
1178
1192
1173
1184
0
+9.19(+0.78%)
Mar 26, 2010
1170
1192
1164
1174
0
-2.85(-0.24%)
Mar 25, 2010
1182
1203
1172
1177
0
-13.73(-1.15%)
Mar 24, 2010
1189
1211
1185
1191
0
-17.86(-1.48%)
Mar 23, 2010
1194
1216
1194
1209
0
+2.74(+0.23%)
Mar 22, 2010
1185
1218
1190
1206
0
+6.15(+0.51%)
Mar 19, 2010
1186
1212
1174
1200
0
+9.48(+0.80%)
Mar 18, 2010
1185
1196
1175
1190
0
+6.90(+0.58%)
Mar 17, 2010
1168
1192
1169
1183
0
+3.92(+0.33%)
Mar 16, 2010
1165
1186
1166
1180
0
+5.85(+0.50%)
Mar 15, 2010
1157
1185
1160
1174
0
+0.61(+0.05%)
Mar 12, 2010
1168
1185
1162
1173
0
-0.72(-0.06%)
Mar 11, 2010
1157
1181
1157
1174
0
-0.73(-0.06%)
Mar 10, 2010
1159
1183
1163
1175
0
+9.52(+0.82%)
Mar 09, 2010
1144
1173
1152
1165
0
+4.77(+0.41%)
Mar 08, 2010
1160
1171
1151
1160
0
-0.80(-0.07%)
Mar 05, 2010
1136
1165
1142
1161
0
+15.57(+1.36%)
Mar 04, 2010
1139
1157
1137
1146
0
-5.34(-0.46%)
Mar 03, 2010
1139
1162
1143
1151
0
-3.70(-0.32%)
Mar 02, 2010
1136
1163
1139
1155
0
+4.99(+0.43%)
Mar 01, 2010
1125
1157
1131
1150
0
+24.14(+2.14%)
Feb 26, 2010
1109
1133
1112
1125
0
+4.29(+0.38%)
Feb 25, 2010
1100
1125
1102
1121
0
-3.24(-0.29%)
Feb 24, 2010
1111
1135
1115
1124
0
+6.68(+0.60%)
Feb 23, 2010
1117
1138
1112
1118
0
-13.94(-1.23%)
Feb 22, 2010
1128
1146
1123
1132
0
-8.86(-0.78%)
Feb 19, 2010
1124
1150
1129
1140
0
-0.30(-0.03%)
Feb 18, 2010
1125
1150
1129
1141
0
+1.01(+0.09%)
Feb 17, 2010
1112
1148
1118
1140
0
+16.53(+1.47%)
Feb 16, 2010
1112
1133
1105
1123
0
+6.53(+0.58%)
Feb 12, 2010
1117
1117
1117
0
+3.95(+0.35%)
Feb 11, 2010
1084
1121
1089
1113
0
+11.35(+1.03%)
Feb 10, 2010
1089
1114
1087
1101
0
-0.39(-0.04%)
Feb 09, 2010
1095
1120
1091
1102
0
+6.34(+0.58%)
Feb 08, 2010
1089
1109
1084
1095
0
-7.03(-0.64%)
Feb 05, 2010
1090
1115
1077
1102
0
-1.15(-0.10%)
Feb 04, 2010
1123
1139
1100
1104
0
-37.49(-3.29%)
Feb 03, 2010
1127
1152
1128
1141
0
-3.78(-0.33%)
Feb 02, 2010
1114
1148
1118
1145
0
+17.30(+1.53%)
Feb 01, 2010
1114
1136
1116
1128
0
+2.51(+0.22%)
Jan 29, 2010
1110
1140
1114
1125
0
+5.23(+0.47%)
Jan 28, 2010
1129
1141
1110
1120
0
-8.89(-0.79%)
Jan 27, 2010
1097
1134
1104
1129
0
+24.97(+2.26%)
Jan 26, 2010
1092
1116
1091
1104
0
-0.44(-0.04%)
Jan 25, 2010
1104
1122
1097
1104
0
-7.91(-0.71%)
Jan 22, 2010
1100
1129
1102
1112
0
+0.45(+0.04%)
Jan 21, 2010
1128
1133
1101
1112
0
-12.66(-1.13%)
Jan 20, 2010
1118
1139
1106
1124
0
-8.18(-0.72%)
Jan 19, 2010
1102
1141
1109
1133
0
+20.72(+1.86%)
Jan 15, 2010
1112
1112
1112
0
-5.66(-0.51%)
Jan 14, 2010
1105
1128
1105
1117
0
-1.36(-0.12%)
Jan 13, 2010
1110
1126
1100
1119
0
+13.74(+1.24%)
Jan 12, 2010
1098
1122
1083
1105
0
-5.31(-0.48%)
Jan 11, 2010
1098
1122
1092
1110
0
+5.42(+0.49%)
Jan 08, 2010
1084
1113
1083
1105
0
+9.27(+0.85%)
Jan 07, 2010
1082
1107
1076
1096
0
+0.10(+0.01%)
Jan 06, 2010
1085
1105
1077
1096
0
+12.88(+1.19%)
Jan 05, 2010
1087
1096
1068
1083
0
-6.51(-0.60%)
Jan 04, 2010
1086
1099
1075
1089
0
+11.17(+1.04%)
Dec 31, 2009
1078
1078
1078
0
-12.61(-1.16%)
Dec 30, 2009
1075
1097
1080
1091
0
+3.97(+0.37%)
Dec 29, 2009
1079
1095
1079
1087
0
-1.16(-0.11%)
Dec 28, 2009
1073
1093
1076
1088
0
+6.92(+0.64%)
Dec 24, 2009
1068
1085
1071
1081
0
+2.21(+0.20%)
Dec 23, 2009
1069
1088
1070
1079
0
+1.46(+0.14%)
Dec 22, 2009
1061
1085
1065
1077
0
+9.03(+0.85%)
Dec 21, 2009
1050
1078
1055
1068
0
+11.31(+1.07%)
Dec 18, 2009
1040
1067
1039
1057
0
+21.65(+2.09%)
Dec 17, 2009
1033
1049
1027
1035
0
-11.49(-1.10%)
Dec 16, 2009
1054
1072
1040
1047
0
-15.67(-1.47%)
Dec 15, 2009
1060
1080
1052
1062
0
-16.52(-1.53%)
Dec 14, 2009
1077
1085
1064
1079
0
+13.66(+1.28%)
Dec 11, 2009
1055
1076
1056
1065
0
+0.40(+0.04%)
Dec 10, 2009
1054
1079
1057
1065
0
+1.52(+0.14%)
Dec 09, 2009
1053
1070
1047
1063
0
-2.79(-0.26%)
Dec 08, 2009
1055
1076
1056
1066
0
-11.97(-1.11%)
Dec 07, 2009
1073
1094
1070
1078
0
-3.90(-0.36%)
Dec 04, 2009
1078
1098
1071
1082
0
+3.85(+0.36%)
Dec 03, 2009
1079
1101
1074
1078
0
-12.90(-1.18%)
Dec 02, 2009
1072
1100
1078
1091
0
+7.70(+0.71%)
Dec 01, 2009
1058
1090
1065
1083
0
+14.53(+1.36%)
Nov 30, 2009
1059
1081
1059
1069
0
-1.54(-0.14%)
Nov 27, 2009
1044
1083
1050
1070
0
-12.72(-1.17%)
Nov 25, 2009
1083
1083
1083
0
+7.42(+0.69%)
Nov 24, 2009
1060
1082
1061
1076
0
+5.08(+0.47%)
Nov 23, 2009
1057
1081
1059
1071
0
+10.22(+0.96%)
Nov 20, 2009
1050
1070
1049
1060
0
-3.94(-0.37%)
Nov 19, 2009
1055
1074
1053
1064
0
-9.15(-0.85%)
Nov 18, 2009
1078
1085
1063
1074
0
-8.75(-0.81%)
Nov 17, 2009
1062
1089
1067
1082
0
+4.24(+0.39%)
Nov 16, 2009
1057
1086
1063
1078
0
+10.88(+1.02%)
Nov 13, 2009
1062
1082
1056
1067
0
-3.98(-0.37%)
Nov 12, 2009
1066
1086
1063
1071
0
-2.46(-0.23%)
Nov 11, 2009
1059
1083
1059
1074
0
+10.87(+1.02%)
Nov 10, 2009
1051
1077
1049
1063
0
-2.45(-0.23%)
Nov 09, 2009
1048
1071
1049
1065
0
+8.05(+0.76%)
Nov 06, 2009
1030
1065
1034
1057
0
+13.86(+1.33%)
Nov 05, 2009
1012
1050
1016
1043
0
+32.54(+3.22%)
Nov 04, 2009
1010
1031
1004
1011
0
-7.84(-0.77%)
Nov 03, 2009
988.30
1024
993.52
1019
0
+16.00(+1.60%)
Nov 02, 2009
998.13
1025
992.26
1003
0
-5.20(-0.52%)
Oct 30, 2009
1010
1035
999.14
1008
0
-15.13(-1.48%)
Oct 29, 2009
1004
1034
1004
1023
0
+11.95(+1.18%)
Oct 28, 2009
1022
1043
1008
1011
0
-28.43(-2.74%)
Oct 27, 2009
1033
1059
1030
1039
0
-2.02(-0.19%)
Oct 26, 2009
1052
1075
1031
1041
0
-18.68(-1.76%)
Oct 23, 2009
1052
1083
1054
1060
0
-21.87(-2.02%)
Oct 22, 2009
1071
1097
1063
1082
0
-8.35(-0.77%)
Oct 21, 2009
1083
1111
1072
1090
0
-7.13(-0.65%)
Oct 20, 2009
1092
1122
1092
1097
0
-27.79(-2.47%)
Oct 19, 2009
1113
1139
1112
1125
0
-3.64(-0.32%)
Oct 16, 2009
1122
1140
1117
1129
0
-7.84(-0.69%)
Oct 15, 2009
1112
1142
1116
1137
0
+12.71(+1.13%)
Oct 14, 2009
1097
1130
1105
1124
0
+17.12(+1.55%)
Oct 13, 2009
1096
1118
1097
1107
0
-1.35(-0.12%)
Oct 12, 2009
1119
1125
1101
1108
0
-0.04(-0.00%)
Oct 09, 2009
1102
1116
1095
1108
0
+7.78(+0.71%)
Oct 08, 2009
1096
1116
1094
1100
0
-0.19(-0.02%)
Oct 07, 2009
1093
1111
1092
1101
0
-5.28(-0.48%)
Oct 06, 2009
1085
1117
1086
1106
0
+11.48(+1.05%)
Oct 05, 2009
1084
1106
1082
1094
0
+1.54(+0.14%)
Oct 02, 2009
1088
1110
1086
1093
0
-9.15(-0.83%)
Oct 01, 2009
1127
1135
1100
1102
0
-27.81(-2.46%)
Sep 30, 2009
1121
1140
1112
1130
0
-2.53(-0.22%)
Sep 29, 2009
1127
1149
1121
1132
0
-4.30(-0.38%)
Sep 28, 2009
1114
1152
1120
1137
0
+14.74(+1.31%)
Sep 25, 2009
1108
1137
1110
1122
0
-0.05(-0.00%)
Sep 24, 2009
1115
1137
1109
1122
0
-2.41(-0.21%)
Sep 23, 2009
1127
1145
1119
1124
0
-10.97(-0.97%)
Sep 22, 2009
1142
1159
1127
1135
0
-15.74(-1.37%)
Sep 21, 2009
1126
1160
1062
1151
0
+20.53(+1.82%)
Sep 18, 2009
1125
1144
1120
1131
0
+0.01(+0.00%)
Sep 17, 2009
1117
1143
1112
1131
0
+4.94(+0.44%)
Sep 16, 2009
1105
1133
1106
1126
0
+12.68(+1.14%)
Sep 15, 2009
1105
1129
1102
1113
0
-3.99(-0.36%)
Sep 14, 2009
1089
1124
1096
1117
0
+12.63(+1.14%)
Sep 11, 2009
1096
1115
1093
1104
0
-0.96(-0.09%)
Sep 10, 2009
1101
1121
1093
1105
0
-3.36(-0.30%)
Sep 09, 2009
1090
1118
1094
1109
0
+6.79(+0.62%)
Sep 08, 2009
1089
1113
1088
1102
0
+4.17(+0.38%)
Sep 04, 2009
1098
1098
1098
0
+16.47(+1.52%)
Sep 03, 2009
1071
1088
1064
1081
0
+0.15(+0.01%)
Sep 02, 2009
1076
1092
1069
1081
0
+0.33(+0.03%)
Sep 01, 2009
1087
1115
1071
1081
0
-10.83(-0.99%)
Aug 31, 2009
1083
1102
1075
1092
0
-0.72(-0.07%)
Aug 28, 2009
1107
1115
1081
1092
0
-11.47(-1.04%)
Aug 27, 2009
1107
1115
1087
1104
0
-7.59(-0.68%)
Aug 26, 2009
1102
1122
1096
1111
0
+8.63(+0.78%)
Aug 25, 2009
1098
1116
1091
1103
0
+5.44(+0.50%)
Aug 24, 2009
1100
1107
1086
1097
0
-2.30(-0.21%)
Aug 21, 2009
1100
1112
1085
1100
0
+8.83(+0.81%)
Aug 20, 2009
1083
1100
1074
1091
0
+7.89(+0.73%)
Aug 19, 2009
1061
1087
1054
1083
0
+15.24(+1.43%)
Aug 18, 2009
1068
1078
1056
1068
0
+1.66(+0.16%)
Aug 17, 2009
1070
1079
1057
1066
0
-16.74(-1.55%)
Aug 14, 2009
1088
1094
1063
1083
0
-4.75(-0.44%)
Aug 13, 2009
1101
1120
1078
1087
0
-11.26(-1.02%)
Aug 12, 2009
1091
1113
1081
1099
0
+7.25(+0.66%)
Aug 11, 2009
1085
1107
1071
1091
0
+1.57(+0.14%)
Aug 10, 2009
1083
1100
1069
1090
0
+4.01(+0.37%)
Aug 07, 2009
1096
1105
1074
1086
0
+3.30(+0.30%)
Aug 06, 2009
1108
1113
1076
1083
0
-25.08(-2.26%)
Aug 05, 2009
1129
1135
1099
1108
0
-26.70(-2.35%)
Aug 04, 2009
1120
1145
1108
1134
0
+3.92(+0.35%)
Aug 03, 2009
1127
1140
1109
1130
0
+6.68(+0.59%)
Jul 31, 2009
1141
1152
1117
1124
0
-17.43(-1.53%)
Jul 30, 2009
1149
1162
1132
1141
0
-0.54(-0.05%)
Jul 29, 2009
1136
1151
1124
1142
0
+1.37(+0.12%)
Jul 28, 2009
1123
1148
1115
1140
0
+20.62(+1.84%)
Jul 27, 2009
1116
1129
1100
1120
0
+7.32(+0.66%)
Jul 24, 2009
1090
1119
1084
1112
0
+10.63(+0.96%)
Jul 23, 2009
1070
1114
1069
1102
0
+47.92(+4.55%)
Jul 22, 2009
1048
1072
1040
1054
0
-10.05(-0.94%)
Jul 21, 2009
1050
1069
1043
1064
0
+23.41(+2.25%)
Jun 26, 2009
1024
1046
1014
1040
0
+8.41(+0.81%)
Jun 25, 2009
1021
1037
998.27
1032
0
+23.17(+2.30%)
Jun 24, 2009
1006
1018
992.65
1009
0
+4.75(+0.47%)
Jun 23, 2009
1003
1018
993.58
1004
0
+2.27(+0.23%)
Jun 22, 2009
1014
1022
993.41
1002
0
-22.65(-2.21%)
Jun 19, 2009
1031
1046
1015
1025
0
+1.63(+0.16%)
Jun 18, 2009
1015
1032
1002
1023
0
+11.08(+1.10%)
Jun 17, 2009
988.15
1024
981.41
1012
0
+28.08(+2.85%)
Jun 16, 2009
978.66
999.27
968.70
983.76
0
+6.37(+0.65%)
Jun 15, 2009
994.04
1000
968.67
977.39
0
-23.80(-2.38%)
Jun 12, 2009
992.30
1011
982.18
1001
0
+7.07(+0.71%)
Jun 11, 2009
991.33
1010
980.47
994.12
0
+1.89(+0.19%)
Jun 10, 2009
1004
1018
978.46
992.23
0
-11.51(-1.15%)
Jun 09, 2009
1006
1014
992.50
1004
0
+3.81(+0.38%)
Jun 08, 2009
996.64
1019
987.96
999.93
0
-5.00(-0.50%)
Jun 05, 2009
1019
1025
989.13
1005
0
-7.14(-0.71%)
Jun 04, 2009
1018
1032
1001
1012
0
-3.59(-0.35%)
Jun 03, 2009
992.49
1026
981.27
1016
0
+21.22(+2.13%)
Jun 02, 2009
979.83
1008
972.22
994.44
0
+15.00(+1.53%)
Jun 01, 2009
983.20
996.10
967.90
979.44
0
+0.86(+0.09%)
May 29, 2009
966.23
983.64
951.13
978.58
0
+10.99(+1.14%)
May 28, 2009
961.27
980.24
950.55
967.60
0
+8.41(+0.88%)
May 27, 2009
966.46
981.30
949.27
959.19
0
-8.62(-0.89%)
May 26, 2009
938.25
974.69
930.86
967.81
0
+16.82(+1.77%)
May 25, 2009
956.99
967.65
943.93
950.99
0
+0.00(+0.00%)
May 22, 2009
956.99
967.65
943.93
950.99
0
-1.29(-0.14%)
May 21, 2009
958.05
971.18
940.21
952.28
0
-12.82(-1.33%)
May 20, 2009
966.95
983.10
953.30
965.10
0
+4.32(+0.45%)
May 19, 2009
956.49
969.28
942.71
960.77
0
+0.77(+0.08%)
May 18, 2009
951.31
966.25
935.33
960.00
0
+13.65(+1.44%)
May 15, 2009
951.88
961.83
933.28
946.35
0
-7.16(-0.75%)
May 14, 2009
951.25
971.11
941.78
953.51
0
+4.21(+0.44%)
May 13, 2009
955.82
973.35
942.15
949.30
0
-13.97(-1.45%)
May 12, 2009
967.55
980.70
948.00
963.27
0
-2.33(-0.24%)
May 11, 2009
943.99
976.58
935.48
965.60
0
+12.34(+1.29%)
May 08, 2009
945.75
971.93
931.10
953.27
0
+2.80(+0.29%)
May 07, 2009
940.87
968.55
924.82
950.46
0
+15.57(+1.67%)
May 06, 2009
948.46
954.44
917.00
934.89
0
-5.27(-0.56%)
May 05, 2009
944.27
956.36
926.61
940.16
0
-5.01(-0.53%)
May 04, 2009
943.75
958.78
928.99
945.17
0
+6.11(+0.65%)
May 01, 2009
954.36
964.58
928.04
939.06
0
-17.00(-1.78%)
Apr 30, 2009
984.26
995.62
942.14
956.06
0
-24.43(-2.49%)
Apr 29, 2009
981.37
1001
962.50
980.49
0
+17.25(+1.79%)
Apr 28, 2009
958.04
983.93
943.90
963.24
0
+4.90(+0.51%)
Apr 27, 2009
947.69
973.46
937.25
958.34
0
+14.12(+1.50%)
Apr 24, 2009
930.31
954.03
919.42
944.22
0
+21.41(+2.32%)
Apr 23, 2009
918.61
937.37
900.55
922.81
0
+3.05(+0.33%)
Apr 22, 2009
928.21
947.58
910.76
919.76
0
+0.73(+0.08%)
Apr 21, 2009
915.68
932.06
899.08
919.03
0
+5.98(+0.65%)
Apr 20, 2009
925.54
938.84
902.86
913.06
0
-22.48(-2.40%)
Apr 17, 2009
939.50
952.68
920.43
935.54
0
-2.86(-0.30%)
Apr 16, 2009
939.90
954.01
918.76
938.40
0
+3.19(+0.34%)
Apr 15, 2009
939.29
952.18
917.88
935.21
0
-12.43(-1.31%)
Apr 14, 2009
955.78
972.32
932.50
947.64
0
-8.00(-0.84%)
Apr 13, 2009
953.48
969.62
946.58
955.65
0
-4.02(-0.42%)
Apr 10, 2009
959.64
975.00
942.64
959.67
0
+0.00(+0.00%)
Apr 09, 2009
959.64
975.00
942.64
959.67
0
+5.34(+0.56%)
Apr 08, 2009
946.38
963.18
930.79
954.33
0
+11.79(+1.25%)
Apr 07, 2009
946.39
964.39
929.11
942.55
0
-13.19(-1.38%)
Apr 06, 2009
941.14
964.63
930.60
955.74
0
+9.27(+0.98%)
Apr 03, 2009
962.16
971.66
926.92
946.47
0
+2.94(+0.31%)
Apr 02, 2009
957.73
970.45
926.54
943.53
0
+0.88(+0.09%)
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.