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
Accident & Health Insurance Sector
(CIX:
MSECTOR431
)
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 (%)
Jan 31, 2017
2401
2418
2377
2393
0
-9.42(-0.39%)
Jan 30, 2017
2403
2411
2384
2403
0
-6.17(-0.26%)
Jan 27, 2017
2417
2421
2399
2409
0
-12.80(-0.53%)
Jan 26, 2017
2417
2428
2410
2422
0
+6.60(+0.27%)
Jan 25, 2017
2401
2420
2396
2415
0
+27.50(+1.15%)
Jan 24, 2017
2380
2395
2371
2388
0
+18.07(+0.76%)
Jan 23, 2017
2383
2391
2360
2369
0
-18.59(-0.78%)
Jan 20, 2017
2380
2396
2371
2388
0
+22.45(+0.95%)
Jan 19, 2017
2380
2388
2344
2366
0
-10.48(-0.44%)
Jan 18, 2017
2376
2387
2352
2376
0
+9.35(+0.40%)
Jan 17, 2017
2354
2381
2343
2367
0
-6.91(-0.29%)
Jan 13, 2017
2374
2374
2374
2374
0
+4.46(+0.19%)
Jan 12, 2017
2356
2384
2344
2369
0
-9.76(-0.41%)
Jan 11, 2017
2366
2383
2358
2379
0
+13.61(+0.58%)
Jan 10, 2017
2365
2387
2353
2365
0
+1.63(+0.07%)
Jan 09, 2017
2373
2388
2359
2364
0
-26.95(-1.13%)
Jan 06, 2017
2386
2405
2374
2391
0
+13.12(+0.55%)
Jan 05, 2017
2387
2401
2362
2378
0
-15.69(-0.66%)
Jan 04, 2017
2374
2403
2364
2393
0
+24.65(+1.04%)
Jan 03, 2017
2378
2388
2346
2369
0
+13.12(+0.56%)
Dec 30, 2016
2355
2355
2355
2355
0
-4.08(-0.17%)
Dec 29, 2016
2363
2376
2357
2360
0
-3.32(-0.14%)
Dec 28, 2016
2383
2388
2360
2363
0
-22.48(-0.94%)
Dec 27, 2016
2379
2395
2373
2385
0
+8.22(+0.35%)
Dec 23, 2016
2377
2377
2377
2377
0
-5.14(-0.22%)
Dec 22, 2016
2375
2387
2360
2382
0
+2.84(+0.12%)
Dec 21, 2016
2368
2392
2364
2379
0
+10.49(+0.44%)
Dec 20, 2016
2366
2386
2353
2369
0
+10.23(+0.43%)
Dec 19, 2016
2341
2364
2328
2359
0
+14.13(+0.60%)
Dec 16, 2016
2359
2365
2333
2345
0
-11.32(-0.48%)
Dec 15, 2016
2357
2390
2342
2356
0
+2.60(+0.11%)
Dec 14, 2016
2347
2390
2336
2353
0
-6.35(-0.27%)
Dec 13, 2016
2344
2370
2333
2360
0
+24.43(+1.05%)
Dec 12, 2016
2335
2347
2318
2335
0
-5.11(-0.22%)
Dec 09, 2016
2341
2352
2303
2340
0
-22.44(-0.95%)
Dec 08, 2016
2352
2380
2343
2363
0
+22.49(+0.96%)
Dec 07, 2016
2310
2344
2304
2340
0
+30.86(+1.34%)
Dec 06, 2016
2308
2321
2290
2309
0
+4.87(+0.21%)
Dec 05, 2016
2305
2318
2289
2304
0
+12.47(+0.54%)
Dec 02, 2016
2333
2341
2285
2292
0
-52.83(-2.25%)
Dec 01, 2016
2361
2373
2329
2345
0
-7.48(-0.32%)
Nov 30, 2016
2372
2379
2347
2352
0
+5.58(+0.24%)
Nov 29, 2016
2346
2361
2340
2347
0
+5.77(+0.25%)
Nov 28, 2016
2351
2364
2334
2341
0
-27.10(-1.14%)
Nov 25, 2016
2367
2375
2356
2368
0
+1.18(+0.05%)
Nov 23, 2016
2367
2367
2367
2367
0
+16.79(+0.71%)
Nov 22, 2016
2366
2368
2339
2350
0
-9.29(-0.39%)
Nov 21, 2016
2384
2393
2350
2359
0
-17.98(-0.76%)
Nov 18, 2016
2376
2388
2362
2377
0
+1.22(+0.05%)
Nov 17, 2016
2352
2384
2347
2376
0
+24.66(+1.05%)
Nov 16, 2016
2361
2372
2345
2352
0
-22.47(-0.95%)
Nov 15, 2016
2352
2375
2335
2374
0
+13.66(+0.58%)
Nov 14, 2016
2355
2396
2342
2360
0
+16.29(+0.69%)
Nov 11, 2016
2342
2361
2323
2344
0
-9.26(-0.39%)
Nov 10, 2016
2327
2386
2312
2353
0
+49.73(+2.16%)
Nov 09, 2016
2258
2325
2228
2304
0
+73.21(+3.28%)
Nov 08, 2016
2218
2243
2210
2230
0
+11.35(+0.51%)
Nov 07, 2016
2218
2229
2210
2219
0
+32.71(+1.50%)
Nov 04, 2016
2204
2210
2182
2186
0
-14.91(-0.68%)
Nov 03, 2016
2190
2217
2185
2201
0
+22.11(+1.01%)
Nov 02, 2016
2176
2193
2167
2179
0
+0.85(+0.04%)
Nov 01, 2016
2203
2209
2159
2178
0
-14.59(-0.67%)
Oct 31, 2016
2191
2204
2186
2193
0
+12.43(+0.57%)
Oct 28, 2016
2238
2254
2171
2180
0
-50.07(-2.24%)
Oct 27, 2016
2244
2250
2213
2230
0
+13.29(+0.60%)
Oct 26, 2016
2205
2234
2196
2217
0
+2.25(+0.10%)
Oct 25, 2016
2233
2237
2205
2215
0
-17.06(-0.76%)
Oct 24, 2016
2231
2244
2221
2232
0
+11.64(+0.52%)
Oct 21, 2016
2217
2227
2201
2220
0
-16.07(-0.72%)
Oct 20, 2016
2247
2259
2228
2236
0
-18.80(-0.83%)
Oct 19, 2016
2267
2279
2251
2255
0
-19.66(-0.86%)
Oct 18, 2016
2297
2302
2270
2275
0
-5.19(-0.23%)
Oct 17, 2016
2288
2291
2276
2280
0
-5.15(-0.23%)
Oct 14, 2016
2290
2313
2282
2285
0
+14.87(+0.65%)
Oct 13, 2016
2284
2292
2256
2270
0
-34.00(-1.48%)
Oct 12, 2016
2287
2310
2285
2304
0
+19.17(+0.84%)
Oct 11, 2016
2297
2305
2275
2285
0
-15.53(-0.68%)
Oct 10, 2016
2299
2313
2294
2301
0
+12.07(+0.53%)
Oct 07, 2016
2289
2289
2281
2289
0
-17.77(-0.77%)
Oct 06, 2016
2310
2318
2290
2306
0
+2.00(+0.09%)
Oct 05, 2016
2293
2314
2290
2304
0
+19.77(+0.87%)
Oct 04, 2016
2285
2294
2270
2285
0
+4.40(+0.19%)
Sep 26, 2016
2289
2295
2272
2280
0
-22.92(-1.00%)
Sep 23, 2016
2323
2330
2303
2303
0
-27.13(-1.16%)
Sep 22, 2016
2335
2344
2323
2330
0
+1.80(+0.08%)
Sep 21, 2016
2310
2332
2302
2328
0
+31.93(+1.39%)
Sep 20, 2016
2304
2314
2287
2297
0
+7.16(+0.31%)
Sep 19, 2016
2276
2306
2274
2289
0
+24.80(+1.10%)
Sep 16, 2016
2284
2285
2260
2265
0
-29.87(-1.30%)
Sep 15, 2016
2273
2300
2271
2294
0
+20.54(+0.90%)
Sep 14, 2016
2281
2293
2266
2274
0
-6.40(-0.28%)
Sep 13, 2016
2297
2306
2271
2280
0
-42.84(-1.84%)
Sep 12, 2016
2282
2331
2270
2323
0
+28.00(+1.22%)
Sep 09, 2016
2303
2328
2291
2295
0
-13.62(-0.59%)
Sep 08, 2016
2322
2326
2304
2309
0
-11.43(-0.49%)
Sep 07, 2016
2315
2328
2307
2320
0
-2.23(-0.10%)
Sep 06, 2016
2333
2334
2309
2322
0
-12.26(-0.53%)
Sep 02, 2016
2335
2335
2335
2335
0
+7.91(+0.34%)
Sep 01, 2016
2342
2347
2309
2327
0
-11.60(-0.50%)
Aug 31, 2016
2344
2349
2319
2338
0
-2.68(-0.11%)
Aug 30, 2016
2320
2345
2322
2341
0
+21.73(+0.94%)
Aug 29, 2016
2296
2328
2295
2319
0
+27.78(+1.21%)
Aug 26, 2016
2297
2320
2279
2292
0
-4.22(-0.18%)
Aug 25, 2016
2277
2298
2274
2296
0
+13.91(+0.61%)
Aug 24, 2016
2286
2293
2276
2282
0
-4.82(-0.21%)
Aug 23, 2016
2287
2297
2283
2287
0
+4.23(+0.19%)
Aug 22, 2016
2274
2285
2264
2282
0
-6.64(-0.29%)
Aug 19, 2016
2260
2294
2251
2289
0
+21.37(+0.94%)
Aug 18, 2016
2278
2282
2257
2268
0
-8.32(-0.37%)
Aug 17, 2016
2268
2279
2261
2276
0
+11.23(+0.50%)
Aug 16, 2016
2274
2280
2262
2265
0
-12.08(-0.53%)
Aug 15, 2016
2275
2289
2268
2277
0
+10.04(+0.44%)
Aug 12, 2016
2270
2279
2261
2267
0
-12.05(-0.53%)
Aug 11, 2016
2280
2299
2275
2279
0
+0.17(+0.01%)
Aug 10, 2016
2283
2290
2272
2279
0
-5.85(-0.26%)
Aug 09, 2016
2283
2291
2274
2285
0
+0.51(+0.02%)
Aug 08, 2016
2288
2295
2278
2284
0
+1.35(+0.06%)
Aug 05, 2016
2256
2289
2250
2283
0
+41.87(+1.87%)
Aug 04, 2016
2246
2253
2226
2241
0
-11.24(-0.50%)
Aug 03, 2016
2237
2260
2230
2252
0
+20.10(+0.90%)
Aug 02, 2016
2235
2241
2216
2232
0
-1.48(-0.07%)
Aug 01, 2016
2246
2256
2224
2233
0
-19.06(-0.85%)
Jul 29, 2016
2244
2293
2224
2253
0
-25.88(-1.14%)
Jul 28, 2016
2262
2287
2252
2278
0
+12.69(+0.56%)
Jul 27, 2016
2278
2290
2262
2266
0
-20.62(-0.90%)
Jul 26, 2016
2280
2295
2270
2286
0
+9.31(+0.41%)
Jul 25, 2016
2286
2289
2272
2277
0
-7.29(-0.32%)
Jul 22, 2016
2281
2286
2270
2284
0
+8.00(+0.35%)
Jul 21, 2016
2283
2288
2271
2276
0
-4.08(-0.18%)
Jul 20, 2016
2286
2291
2270
2280
0
+6.64(+0.29%)
Jul 19, 2016
2269
2283
2264
2274
0
-3.79(-0.17%)
Jul 18, 2016
2280
2290
2274
2278
0
-3.95(-0.17%)
Jul 15, 2016
2294
2307
2275
2282
0
-12.36(-0.54%)
Jul 14, 2016
2302
2308
2290
2294
0
+20.23(+0.89%)
Jul 13, 2016
2275
2283
2265
2274
0
+1.74(+0.08%)
Jul 12, 2016
2265
2283
2262
2272
0
+22.76(+1.01%)
Jul 11, 2016
2245
2264
2242
2249
0
+6.46(+0.29%)
Jul 08, 2016
2243
2251
2203
2243
0
+39.00(+1.77%)
Jul 07, 2016
2221
2233
2190
2204
0
-21.35(-0.96%)
Jul 06, 2016
2225
2225
2225
2225
0
+17.32(+0.78%)
Jul 05, 2016
2233
2236
2196
2208
0
-44.23(-1.96%)
Jul 01, 2016
2252
2252
2252
2252
0
+11.54(+0.52%)
Jun 30, 2016
2187
2241
2178
2240
0
+58.50(+2.68%)
Jun 29, 2016
2158
2184
2146
2182
0
+36.36(+1.69%)
Jun 28, 2016
2129
2156
2111
2146
0
+48.26(+2.30%)
Jun 27, 2016
2144
2148
2091
2097
0
-73.59(-3.39%)
Jun 24, 2016
2170
2223
2153
2171
0
-106.64(-4.68%)
Jun 23, 2016
2270
2284
2259
2278
0
+33.71(+1.50%)
Jun 22, 2016
2240
2255
2235
2244
0
+7.86(+0.35%)
Jun 21, 2016
2225
2241
2215
2236
0
+19.31(+0.87%)
Jun 20, 2016
2220
2237
2214
2217
0
+27.23(+1.24%)
Jun 17, 2016
2188
2199
2178
2189
0
+0.49(+0.02%)
Jun 16, 2016
2154
2190
2144
2189
0
+18.63(+0.86%)
Jun 15, 2016
2182
2193
2168
2170
0
-5.11(-0.23%)
Jun 14, 2016
2178
2194
2168
2175
0
-6.80(-0.31%)
Jun 13, 2016
2191
2208
2180
2182
0
-19.39(-0.88%)
Jun 10, 2016
2206
2217
2194
2202
0
-28.41(-1.27%)
Jun 09, 2016
2232
2239
2214
2230
0
-14.29(-0.64%)
Jun 08, 2016
2229
2249
2224
2244
0
+13.80(+0.62%)
Jun 07, 2016
2233
2244
2221
2230
0
+1.19(+0.05%)
Jun 06, 2016
2225
2243
2210
2229
0
+12.00(+0.54%)
Jun 03, 2016
2222
2231
2200
2217
0
-26.03(-1.16%)
Jun 02, 2016
2234
2248
2225
2243
0
+2.42(+0.11%)
Jun 01, 2016
2229
2245
2211
2241
0
-4.62(-0.21%)
May 31, 2016
2253
2260
2227
2246
0
-2.31(-0.10%)
May 27, 2016
2248
2248
2248
2248
0
+17.59(+0.79%)
May 26, 2016
2255
2259
2227
2230
0
-19.45(-0.86%)
May 25, 2016
2252
2263
2243
2250
0
+8.11(+0.36%)
May 24, 2016
2213
2248
2213
2242
0
+37.11(+1.68%)
May 23, 2016
2205
2214
2195
2204
0
-7.62(-0.34%)
May 20, 2016
2209
2221
2199
2212
0
+9.20(+0.42%)
May 19, 2016
2208
2219
2181
2203
0
-13.47(-0.61%)
May 18, 2016
2187
2227
2182
2216
0
+29.32(+1.34%)
May 17, 2016
2199
2210
2176
2187
0
-13.27(-0.60%)
May 16, 2016
2185
2210
2181
2200
0
+9.36(+0.43%)
May 13, 2016
2198
2217
2185
2191
0
-11.40(-0.52%)
May 12, 2016
2204
2214
2185
2202
0
+12.50(+0.57%)
May 11, 2016
2192
2216
2184
2190
0
-13.86(-0.63%)
May 10, 2016
2179
2207
2174
2204
0
+22.29(+1.02%)
May 09, 2016
2183
2197
2173
2181
0
-8.44(-0.39%)
May 06, 2016
2173
2194
2164
2190
0
+6.05(+0.28%)
May 05, 2016
2180
2196
2173
2184
0
+3.48(+0.16%)
May 04, 2016
2183
2192
2165
2180
0
-16.04(-0.73%)
May 03, 2016
2191
2202
2173
2196
0
-11.05(-0.50%)
May 02, 2016
2190
2214
2181
2207
0
+9.96(+0.45%)
Apr 29, 2016
2194
2208
2182
2197
0
-4.29(-0.19%)
Apr 28, 2016
2199
2228
2190
2202
0
-6.51(-0.29%)
Apr 27, 2016
2159
2216
2155
2208
0
+48.87(+2.26%)
Apr 26, 2016
2155
2178
2147
2159
0
+9.90(+0.46%)
Apr 25, 2016
2146
2156
2129
2150
0
-7.07(-0.33%)
Apr 22, 2016
2143
2165
2140
2157
0
+17.02(+0.80%)
Apr 21, 2016
2151
2166
2138
2140
0
-23.47(-1.09%)
Apr 20, 2016
2149
2171
2144
2163
0
+18.08(+0.84%)
Apr 19, 2016
2135
2149
2130
2145
0
+13.46(+0.63%)
Apr 18, 2016
2109
2134
2101
2131
0
+13.74(+0.65%)
Apr 15, 2016
2119
2129
2108
2118
0
-3.36(-0.16%)
Apr 14, 2016
2118
2138
2111
2121
0
+10.02(+0.47%)
Apr 13, 2016
2091
2113
2086
2111
0
+34.61(+1.67%)
Apr 12, 2016
2041
2079
2031
2076
0
+43.66(+2.15%)
Apr 11, 2016
2032
2054
2024
2033
0
+7.87(+0.39%)
Apr 08, 2016
2014
2035
2011
2025
0
+27.34(+1.37%)
Apr 07, 2016
2003
2020
1982
1998
0
-25.19(-1.25%)
Apr 06, 2016
2019
2033
2005
2023
0
+3.79(+0.19%)
Apr 05, 2016
2010
2036
2005
2019
0
-4.08(-0.20%)
Apr 04, 2016
2038
2042
2017
2023
0
-15.45(-0.76%)
Apr 01, 2016
2002
2041
1992
2039
0
+30.07(+1.50%)
Mar 31, 2016
2029
2038
2006
2008
0
-21.16(-1.04%)
Mar 30, 2016
2023
2054
2016
2030
0
+18.38(+0.91%)
Mar 29, 2016
2005
2018
1990
2011
0
-2.11(-0.10%)
Mar 28, 2016
2003
2023
1997
2013
0
+16.02(+0.80%)
Mar 24, 2016
1997
1997
1997
1997
0
-26.28(-1.30%)
Mar 23, 2016
2032
2040
2018
2024
0
-7.38(-0.36%)
Mar 22, 2016
2021
2045
2014
2031
0
-0.93(-0.05%)
Mar 21, 2016
2032
2047
2024
2032
0
-5.10(-0.25%)
Mar 18, 2016
2040
2052
2016
2037
0
+9.28(+0.46%)
Mar 17, 2016
2003
2040
1987
2028
0
+18.54(+0.92%)
Mar 16, 2016
1984
2019
1974
2009
0
+22.05(+1.11%)
Mar 15, 2016
1978
1992
1965
1987
0
-3.66(-0.18%)
Mar 14, 2016
1987
2008
1979
1991
0
-9.09(-0.45%)
Mar 11, 2016
1970
2004
1964
2000
0
+50.69(+2.60%)
Mar 10, 2016
1955
1969
1932
1949
0
-0.97(-0.05%)
Mar 09, 2016
1932
1960
1927
1950
0
+13.13(+0.68%)
Mar 08, 2016
1937
1957
1912
1937
0
-15.35(-0.79%)
Mar 07, 2016
1949
1963
1937
1952
0
-7.21(-0.37%)
Mar 04, 2016
1963
1971
1947
1960
0
+2.88(+0.15%)
Mar 03, 2016
1953
1966
1942
1957
0
-0.38(-0.02%)
Mar 02, 2016
1947
1963
1938
1957
0
+8.55(+0.44%)
Mar 01, 2016
1907
1951
1905
1949
0
+54.40(+2.87%)
Feb 29, 2016
1914
1924
1893
1894
0
-21.08(-1.10%)
Feb 26, 2016
1927
1934
1907
1915
0
+4.01(+0.21%)
Feb 25, 2016
1887
1913
1874
1911
0
+24.42(+1.29%)
Feb 24, 2016
1860
1893
1850
1887
0
+6.62(+0.35%)
Feb 23, 2016
1886
1893
1874
1880
0
-9.56(-0.51%)
Feb 22, 2016
1888
1900
1878
1890
0
+14.08(+0.75%)
Feb 19, 2016
1864
1878
1845
1876
0
+9.51(+0.51%)
Feb 18, 2016
1870
1878
1853
1866
0
+2.35(+0.13%)
Feb 17, 2016
1849
1874
1843
1864
0
+33.58(+1.83%)
Feb 16, 2016
1825
1837
1800
1830
0
+33.20(+1.85%)
Feb 12, 2016
1797
1797
1797
1797
0
+43.60(+2.49%)
Feb 11, 2016
1757
1786
1738
1753
0
-52.94(-2.93%)
Feb 10, 2016
1842
1853
1799
1806
0
-42.67(-2.31%)
Feb 09, 2016
1827
1861
1818
1849
0
-0.63(-0.03%)
Feb 08, 2016
1852
1869
1826
1850
0
-27.06(-1.44%)
Feb 05, 2016
1873
1889
1863
1877
0
+2.48(+0.13%)
Feb 04, 2016
1848
1880
1841
1874
0
+19.66(+1.06%)
Feb 03, 2016
1890
1903
1819
1855
0
-4.27(-0.23%)
Feb 02, 2016
1856
1893
1827
1859
0
-1.97(-0.11%)
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.