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
Paper & Paper Products Sector
(CIX:
MSECTOR324
)
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 29, 2016
2131
2206
2122
2201
0
+78.00(+3.67%)
Jan 28, 2016
2149
2159
2110
2123
0
-11.87(-0.56%)
Jan 27, 2016
2126
2173
2111
2135
0
+5.46(+0.26%)
Jan 26, 2016
2105
2151
2091
2129
0
+41.29(+1.98%)
Jan 25, 2016
2198
2202
2077
2088
0
-163.52(-7.26%)
Jan 22, 2016
2225
2271
2215
2251
0
+54.17(+2.47%)
Jan 21, 2016
2208
2236
2177
2197
0
+1.16(+0.05%)
Jan 20, 2016
2176
2217
2122
2196
0
-7.28(-0.33%)
Jan 19, 2016
2251
2257
2172
2203
0
-18.03(-0.81%)
Jan 15, 2016
2221
2221
2221
2221
0
-22.22(-0.99%)
Jan 14, 2016
2223
2261
2200
2244
0
+27.98(+1.26%)
Jan 13, 2016
2247
2282
2208
2216
0
-22.18(-0.99%)
Jan 12, 2016
2260
2271
2210
2238
0
+2.56(+0.11%)
Jan 11, 2016
2236
2256
2211
2235
0
+5.12(+0.23%)
Jan 08, 2016
2255
2280
2222
2230
0
-23.59(-1.05%)
Jan 07, 2016
2282
2305
2246
2254
0
-65.48(-2.82%)
Jan 06, 2016
2321
2340
2299
2319
0
-33.88(-1.44%)
Jan 05, 2016
2342
2360
2321
2353
0
+14.06(+0.60%)
Jan 04, 2016
2331
2352
2295
2339
0
-22.96(-0.97%)
Dec 31, 2015
2362
2362
2362
2362
0
-36.59(-1.53%)
Dec 30, 2015
2411
2430
2392
2399
0
-25.08(-1.03%)
Dec 29, 2015
2418
2437
2401
2424
0
+18.35(+0.76%)
Dec 28, 2015
2410
2422
2387
2405
0
-12.55(-0.52%)
Dec 24, 2015
2418
2418
2418
2418
0
+11.46(+0.48%)
Dec 23, 2015
2384
2410
2370
2406
0
+36.17(+1.53%)
Dec 22, 2015
2360
2386
2337
2370
0
+12.79(+0.54%)
Dec 21, 2015
2352
2376
2334
2357
0
+28.42(+1.22%)
Dec 18, 2015
2374
2379
2325
2329
0
-51.37(-2.16%)
Dec 17, 2015
2428
2436
2375
2380
0
-43.93(-1.81%)
Dec 16, 2015
2401
2434
2372
2424
0
+35.05(+1.47%)
Dec 15, 2015
2377
2403
2365
2389
0
+35.95(+1.53%)
Dec 14, 2015
2375
2389
2336
2353
0
-23.85(-1.00%)
Dec 11, 2015
2384
2403
2362
2377
0
-28.09(-1.17%)
Dec 10, 2015
2429
2447
2399
2405
0
-14.36(-0.59%)
Dec 09, 2015
2421
2463
2402
2420
0
-1.94(-0.08%)
Dec 08, 2015
2427
2455
2408
2422
0
-33.02(-1.35%)
Dec 07, 2015
2465
2482
2427
2455
0
-26.31(-1.06%)
Dec 04, 2015
2449
2489
2435
2481
0
+28.55(+1.16%)
Dec 03, 2015
2483
2504
2438
2452
0
-29.65(-1.19%)
Dec 02, 2015
2533
2542
2474
2482
0
-58.10(-2.29%)
Dec 01, 2015
2560
2578
2519
2540
0
-16.51(-0.65%)
Nov 30, 2015
2570
2587
2547
2557
0
-10.08(-0.39%)
Nov 27, 2015
2552
2579
2540
2567
0
+15.72(+0.62%)
Nov 25, 2015
2551
2551
2551
2551
0
+1.86(+0.07%)
Nov 24, 2015
2514
2559
2503
2549
0
+23.42(+0.93%)
Nov 23, 2015
2526
2528
2520
2526
0
+1.91(+0.08%)
Nov 20, 2015
2529
2556
2507
2524
0
+9.52(+0.38%)
Nov 19, 2015
2500
2528
2492
2514
0
+14.36(+0.57%)
Nov 18, 2015
2445
2505
2440
2500
0
+62.44(+2.56%)
Nov 17, 2015
2454
2509
2431
2437
0
-2.83(-0.12%)
Nov 16, 2015
2439
2456
2412
2440
0
+4.71(+0.19%)
Nov 13, 2015
2437
2462
2420
2436
0
-3.56(-0.15%)
Nov 12, 2015
2505
2516
2436
2439
0
-97.25(-3.83%)
Nov 11, 2015
2524
2549
2507
2536
0
+19.46(+0.77%)
Nov 10, 2015
2517
2540
2481
2517
0
-7.90(-0.31%)
Nov 09, 2015
2538
2550
2502
2525
0
-14.53(-0.57%)
Nov 06, 2015
2509
2547
2495
2539
0
+20.47(+0.81%)
Nov 05, 2015
2528
2548
2498
2519
0
-7.25(-0.29%)
Nov 04, 2015
2551
2562
2517
2526
0
-17.07(-0.67%)
Nov 03, 2015
2567
2584
2537
2543
0
-36.14(-1.40%)
Nov 02, 2015
2544
2595
2535
2579
0
+39.81(+1.57%)
Oct 30, 2015
2557
2577
2529
2540
0
-0.25(-0.01%)
Oct 29, 2015
2553
2582
2514
2540
0
-18.86(-0.74%)
Oct 28, 2015
2507
2572
2492
2559
0
+53.59(+2.14%)
Oct 27, 2015
2518
2530
2480
2505
0
-23.91(-0.95%)
Oct 26, 2015
2546
2559
2511
2529
0
-18.50(-0.73%)
Oct 23, 2015
2530
2565
2507
2547
0
+43.45(+1.74%)
Oct 22, 2015
2454
2515
2438
2504
0
+67.09(+2.75%)
Oct 21, 2015
2446
2455
2414
2437
0
-12.19(-0.50%)
Oct 20, 2015
2435
2466
2423
2449
0
+6.75(+0.28%)
Oct 19, 2015
2450
2459
2421
2442
0
-15.35(-0.62%)
Oct 16, 2015
2461
2470
2433
2458
0
+0.27(+0.01%)
Oct 15, 2015
2448
2465
2404
2457
0
+19.71(+0.81%)
Oct 14, 2015
2448
2466
2429
2438
0
-5.12(-0.21%)
Oct 13, 2015
2437
2471
2425
2443
0
-4.02(-0.16%)
Oct 12, 2015
2447
2483
2414
2447
0
-39.28(-1.58%)
Oct 09, 2015
2464
2552
2453
2486
0
+74.06(+3.07%)
Oct 08, 2015
2375
2418
2365
2412
0
+34.21(+1.44%)
Oct 07, 2015
2373
2389
2347
2378
0
+42.05(+1.80%)
Oct 06, 2015
2344
2358
2320
2336
0
-8.39(-0.36%)
Oct 05, 2015
2313
2356
2303
2344
0
+44.77(+1.95%)
Oct 02, 2015
2239
2300
2222
2299
0
+44.56(+1.98%)
Oct 01, 2015
2224
2271
2213
2255
0
+33.11(+1.49%)
Sep 30, 2015
2221
2236
2195
2222
0
+27.50(+1.25%)
Sep 29, 2015
2196
2212
2175
2194
0
-1.87(-0.09%)
Sep 28, 2015
2233
2247
2189
2196
0
-52.84(-2.35%)
Sep 25, 2015
2278
2283
2236
2249
0
-5.75(-0.26%)
Sep 24, 2015
2262
2271
2216
2255
0
-22.60(-0.99%)
Sep 23, 2015
2292
2309
2263
2277
0
-17.42(-0.76%)
Sep 22, 2015
2317
2328
2283
2295
0
-43.48(-1.86%)
Sep 21, 2015
2352
2374
2330
2338
0
-7.20(-0.31%)
Sep 18, 2015
2349
2380
2333
2345
0
-27.49(-1.16%)
Sep 17, 2015
2385
2410
2363
2373
0
-8.82(-0.37%)
Sep 16, 2015
2365
2395
2353
2382
0
+15.85(+0.67%)
Sep 15, 2015
2355
2379
2343
2366
0
-8.58(-0.36%)
Sep 14, 2015
2383
2391
2357
2374
0
-5.91(-0.25%)
Sep 11, 2015
2376
2390
2350
2380
0
-6.00(-0.25%)
Sep 10, 2015
2394
2415
2373
2386
0
-8.09(-0.34%)
Sep 09, 2015
2455
2465
2388
2394
0
-46.85(-1.92%)
Sep 08, 2015
2434
2455
2406
2441
0
+60.50(+2.54%)
Sep 04, 2015
2381
2381
2381
2381
0
-26.69(-1.11%)
Sep 03, 2015
2406
2442
2395
2408
0
+4.22(+0.18%)
Sep 02, 2015
2414
2424
2371
2403
0
+20.29(+0.85%)
Sep 01, 2015
2406
2424
2367
2383
0
-71.05(-2.90%)
Aug 31, 2015
2469
2482
2439
2454
0
-20.55(-0.83%)
Aug 28, 2015
2445
2486
2430
2475
0
+25.34(+1.03%)
Aug 27, 2015
2427
2463
2399
2449
0
+58.95(+2.47%)
Aug 26, 2015
2379
2405
2332
2390
0
+61.99(+2.66%)
Aug 25, 2015
2449
2460
2324
2328
0
-56.31(-2.36%)
Aug 24, 2015
2384
2462
2322
2385
0
-121.82(-4.86%)
Aug 21, 2015
2551
2570
2497
2506
0
-71.73(-2.78%)
Aug 20, 2015
2612
2616
2574
2578
0
-51.53(-1.96%)
Aug 19, 2015
2636
2649
2601
2630
0
-21.09(-0.80%)
Aug 18, 2015
2665
2674
2644
2651
0
-26.37(-0.98%)
Aug 17, 2015
2638
2683
2623
2677
0
+32.86(+1.24%)
Aug 14, 2015
2618
2655
2608
2644
0
+19.83(+0.76%)
Aug 13, 2015
2635
2649
2616
2624
0
-12.93(-0.49%)
Aug 12, 2015
2617
2646
2590
2637
0
-10.33(-0.39%)
Aug 11, 2015
2652
2672
2631
2648
0
-30.21(-1.13%)
Aug 10, 2015
2657
2689
2653
2678
0
+34.06(+1.29%)
Aug 07, 2015
2627
2657
2609
2644
0
+9.23(+0.35%)
Aug 06, 2015
2656
2678
2611
2635
0
-17.09(-0.64%)
Aug 05, 2015
2653
2682
2633
2652
0
+17.84(+0.68%)
Aug 04, 2015
2636
2663
2620
2634
0
-1.31(-0.05%)
Aug 03, 2015
2653
2661
2604
2635
0
-14.62(-0.55%)
Jul 31, 2015
2645
2674
2619
2650
0
+16.45(+0.62%)
Jul 30, 2015
2608
2648
2598
2633
0
+12.59(+0.48%)
Jul 29, 2015
2648
2683
2583
2621
0
-46.25(-1.73%)
Jul 28, 2015
2621
2679
2609
2667
0
+55.80(+2.14%)
Jul 27, 2015
2607
2639
2596
2611
0
-14.96(-0.57%)
Jul 24, 2015
2657
2672
2614
2626
0
-45.86(-1.72%)
Jul 23, 2015
2702
2715
2660
2672
0
-22.54(-0.84%)
Jul 22, 2015
2698
2722
2679
2695
0
+22.95(+0.86%)
Jul 21, 2015
2687
2699
2658
2672
0
-23.47(-0.87%)
Jul 20, 2015
2664
2712
2659
2695
0
+32.33(+1.21%)
Jul 17, 2015
2693
2706
2653
2663
0
-37.12(-1.37%)
Jul 16, 2015
2627
2727
2612
2700
0
+23.52(+0.88%)
Jul 15, 2015
2699
2711
2660
2676
0
-17.41(-0.65%)
Jul 14, 2015
2687
2706
2679
2694
0
+1.03(+0.04%)
Jul 13, 2015
2671
2700
2666
2693
0
+49.82(+1.89%)
Jul 10, 2015
2643
2662
2626
2643
0
+25.14(+0.96%)
Jul 09, 2015
2659
2664
2612
2618
0
-12.99(-0.49%)
Jul 08, 2015
2664
2679
2625
2631
0
-56.59(-2.11%)
Jul 07, 2015
2679
2694
2642
2687
0
+5.68(+0.21%)
Jul 06, 2015
2680
2707
2665
2682
0
-16.59(-0.61%)
Jul 02, 2015
2698
2698
2698
2698
0
-19.28(-0.71%)
Jul 01, 2015
2693
2733
2682
2718
0
+48.33(+1.81%)
Jun 30, 2015
2705
2713
2658
2669
0
-11.33(-0.42%)
Jun 29, 2015
2707
2720
2678
2681
0
-39.03(-1.44%)
Jun 26, 2015
2724
2742
2705
2720
0
+3.54(+0.13%)
Jun 25, 2015
2746
2754
2710
2716
0
-25.06(-0.91%)
Jun 24, 2015
2757
2777
2738
2741
0
-15.31(-0.56%)
Jun 23, 2015
2775
2793
2746
2756
0
-17.68(-0.64%)
Jun 22, 2015
2772
2805
2729
2774
0
-38.97(-1.39%)
Jun 19, 2015
2807
2848
2798
2813
0
+3.59(+0.13%)
Jun 18, 2015
2810
2828
2792
2810
0
+7.24(+0.26%)
Jun 17, 2015
2791
2815
2775
2802
0
+16.52(+0.59%)
Jun 16, 2015
2779
2802
2766
2786
0
+5.69(+0.20%)
Jun 15, 2015
2794
2803
2771
2780
0
-39.02(-1.38%)
Jun 12, 2015
2825
2844
2810
2819
0
-12.75(-0.45%)
Jun 11, 2015
2809
2845
2800
2832
0
+27.50(+0.98%)
Jun 10, 2015
2796
2824
2784
2804
0
+24.24(+0.87%)
Jun 09, 2015
2781
2799
2767
2780
0
-0.90(-0.03%)
Jun 08, 2015
2800
2810
2777
2781
0
-32.52(-1.16%)
Jun 05, 2015
2798
2827
2779
2814
0
+7.70(+0.27%)
Jun 04, 2015
2801
2820
2780
2806
0
-16.79(-0.59%)
Jun 03, 2015
2816
2835
2803
2823
0
+6.80(+0.24%)
Jun 02, 2015
2838
2848
2804
2816
0
-38.06(-1.33%)
Jun 01, 2015
2859
2873
2826
2854
0
-2.36(-0.08%)
May 29, 2015
2895
2909
2842
2856
0
-36.38(-1.26%)
May 28, 2015
2891
2906
2878
2893
0
-5.86(-0.20%)
May 27, 2015
2884
2910
2873
2898
0
+23.87(+0.83%)
May 26, 2015
2892
2904
2859
2875
0
-36.20(-1.24%)
May 22, 2015
2911
2911
2911
2911
0
+2.44(+0.08%)
May 21, 2015
2895
2920
2880
2908
0
-0.75(-0.03%)
May 20, 2015
2920
2924
2895
2909
0
-8.59(-0.29%)
May 19, 2015
2909
2934
2896
2918
0
+6.59(+0.23%)
May 18, 2015
2887
2918
2871
2911
0
+15.34(+0.53%)
May 15, 2015
2900
2918
2867
2896
0
-12.48(-0.43%)
May 14, 2015
2884
2920
2876
2908
0
+42.38(+1.48%)
May 13, 2015
2852
2882
2840
2866
0
+23.10(+0.81%)
May 12, 2015
2854
2866
2822
2843
0
-21.04(-0.73%)
May 11, 2015
2852
2879
2843
2864
0
+9.52(+0.33%)
May 08, 2015
2863
2884
2843
2854
0
+27.39(+0.97%)
May 07, 2015
2825
2840
2799
2827
0
+2.40(+0.08%)
May 06, 2015
2798
2835
2780
2824
0
+32.37(+1.16%)
May 05, 2015
2886
2895
2771
2792
0
-93.54(-3.24%)
May 04, 2015
2887
2907
2875
2886
0
-8.28(-0.29%)
May 01, 2015
2884
2917
2872
2894
0
+11.56(+0.40%)
Apr 30, 2015
2862
2920
2849
2882
0
+22.17(+0.78%)
Apr 29, 2015
2869
2902
2845
2860
0
+1.04(+0.04%)
Apr 28, 2015
2847
2870
2819
2859
0
+14.66(+0.52%)
Apr 27, 2015
2865
2874
2835
2845
0
-16.08(-0.56%)
Apr 24, 2015
2836
2867
2819
2861
0
+27.35(+0.97%)
Apr 23, 2015
2832
2851
2815
2833
0
-4.96(-0.17%)
Apr 22, 2015
2820
2849
2807
2838
0
+18.86(+0.67%)
Apr 21, 2015
2875
2886
2804
2819
0
-65.09(-2.26%)
Apr 20, 2015
2884
2911
2867
2884
0
+14.30(+0.50%)
Apr 17, 2015
2888
2895
2853
2870
0
-34.40(-1.18%)
Apr 16, 2015
2920
2938
2894
2905
0
-16.46(-0.56%)
Apr 15, 2015
2931
2946
2912
2921
0
-7.96(-0.27%)
Apr 14, 2015
2956
2969
2919
2929
0
-27.37(-0.93%)
Apr 13, 2015
2975
2991
2943
2956
0
-20.53(-0.69%)
Apr 10, 2015
2937
2992
2925
2977
0
+47.88(+1.63%)
Apr 09, 2015
2933
2952
2915
2929
0
-3.29(-0.11%)
Apr 08, 2015
2902
2942
2892
2932
0
+29.26(+1.01%)
Apr 07, 2015
2924
2941
2899
2903
0
-23.03(-0.79%)
Apr 06, 2015
2918
2940
2907
2926
0
-4.47(-0.15%)
Apr 02, 2015
2930
2930
2930
2930
0
-12.69(-0.43%)
Apr 01, 2015
2944
2960
2905
2943
0
-17.25(-0.58%)
Mar 31, 2015
2948
2986
2931
2960
0
+0.82(+0.03%)
Mar 30, 2015
2925
2970
2921
2960
0
+48.00(+1.65%)
Mar 27, 2015
2901
2923
2892
2912
0
+9.00(+0.31%)
Mar 26, 2015
2895
2915
2877
2903
0
-0.04(-0.00%)
Mar 25, 2015
2934
2942
2895
2903
0
-31.16(-1.06%)
Mar 24, 2015
2927
2950
2911
2934
0
-4.74(-0.16%)
Mar 23, 2015
2963
2978
2931
2939
0
-26.31(-0.89%)
Mar 20, 2015
2935
2975
2914
2965
0
+40.39(+1.38%)
Mar 19, 2015
2942
2957
2912
2924
0
-30.60(-1.04%)
Mar 18, 2015
2926
2971
2889
2955
0
+25.72(+0.88%)
Mar 17, 2015
2914
2945
2898
2929
0
+5.41(+0.19%)
Mar 16, 2015
2926
2944
2909
2924
0
+13.48(+0.46%)
Mar 13, 2015
2910
2928
2881
2910
0
-5.61(-0.19%)
Mar 12, 2015
2888
2922
2871
2916
0
+43.39(+1.51%)
Mar 11, 2015
2882
2901
2858
2873
0
-5.41(-0.19%)
Mar 10, 2015
2888
2907
2870
2878
0
-37.64(-1.29%)
Mar 09, 2015
2931
2950
2907
2916
0
-4.59(-0.16%)
Mar 06, 2015
2922
2943
2889
2920
0
-24.18(-0.82%)
Mar 05, 2015
2978
2986
2926
2945
0
-30.16(-1.01%)
Mar 04, 2015
2974
2991
2950
2975
0
-20.65(-0.69%)
Mar 03, 2015
2995
3004
2979
2995
0
-24.29(-0.80%)
Mar 02, 2015
2997
3028
2983
3020
0
+20.10(+0.67%)
Feb 27, 2015
3027
3037
2994
3000
0
-24.91(-0.82%)
Feb 26, 2015
3021
3029
3012
3024
0
-0.03(-0.00%)
Feb 25, 2015
3019
3036
3005
3024
0
-4.89(-0.16%)
Feb 24, 2015
3034
3056
3004
3029
0
-17.38(-0.57%)
Feb 23, 2015
3032
3069
2993
3047
0
-3.35(-0.11%)
Feb 20, 2015
3018
3054
2983
3050
0
+27.52(+0.91%)
Feb 19, 2015
3014
3041
2998
3023
0
-12.83(-0.42%)
Feb 18, 2015
2994
3038
2977
3035
0
+20.18(+0.67%)
Feb 17, 2015
3008
3037
2991
3015
0
-4.15(-0.14%)
Feb 13, 2015
3019
3019
3019
3019
0
+0.98(+0.03%)
Feb 12, 2015
2963
3036
2958
3018
0
+81.69(+2.78%)
Feb 11, 2015
2927
2953
2909
2937
0
-2.59(-0.09%)
Feb 10, 2015
2897
2948
2879
2939
0
+50.90(+1.76%)
Feb 09, 2015
2895
2914
2872
2888
0
-13.96(-0.48%)
Feb 06, 2015
2912
2932
2887
2902
0
-15.75(-0.54%)
Feb 05, 2015
2909
2940
2877
2918
0
+12.10(+0.42%)
Feb 04, 2015
2884
2928
2874
2906
0
+17.30(+0.60%)
Feb 03, 2015
2839
2899
2833
2889
0
+48.33(+1.70%)
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.