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
Water Utilities Sector
(CIX:
MSECTOR914
)
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 30, 2015
1941
1946
1886
1888
0
-59.07(-3.03%)
Jan 29, 2015
1921
1951
1912
1947
0
+30.83(+1.61%)
Jan 28, 2015
1932
1945
1904
1917
0
-11.26(-0.58%)
Jan 27, 2015
1907
1934
1905
1928
0
-3.03(-0.16%)
Jan 26, 2015
1917
1933
1896
1931
0
+10.83(+0.56%)
Jan 23, 2015
1920
1935
1907
1920
0
+1.15(+0.06%)
Jan 22, 2015
1920
1927
1904
1919
0
+8.71(+0.46%)
Jan 21, 2015
1899
1918
1880
1910
0
+8.93(+0.47%)
Jan 20, 2015
1897
1909
1877
1901
0
+10.96(+0.58%)
Jan 16, 2015
1862
1893
1855
1890
0
+26.93(+1.45%)
Jan 15, 2015
1864
1869
1851
1863
0
-5.36(-0.29%)
Jan 14, 2015
1831
1872
1825
1869
0
+26.59(+1.44%)
Jan 13, 2015
1842
1842
1842
1842
0
+8.48(+0.46%)
Jan 12, 2015
1844
1850
1814
1834
0
-3.24(-0.18%)
Jan 09, 2015
1845
1856
1824
1837
0
-4.86(-0.26%)
Jan 08, 2015
1841
1860
1829
1842
0
+13.78(+0.75%)
Jan 07, 2015
1821
1837
1810
1828
0
+19.53(+1.08%)
Jan 06, 2015
1815
1837
1798
1809
0
-2.75(-0.15%)
Jan 05, 2015
1836
1842
1804
1811
0
-27.67(-1.50%)
Jan 02, 2015
1826
1845
1812
1839
0
+14.19(+0.78%)
Dec 31, 2014
1825
1825
1825
1825
0
-34.39(-1.85%)
Dec 30, 2014
1900
1902
1858
1859
0
-46.46(-2.44%)
Dec 29, 2014
1846
1916
1843
1906
0
+61.68(+3.35%)
Dec 26, 2014
1840
1857
1835
1844
0
+9.02(+0.49%)
Dec 24, 2014
1835
1835
1835
1835
0
+22.01(+1.21%)
Dec 23, 2014
1803
1821
1794
1813
0
+17.85(+0.99%)
Dec 22, 2014
1784
1798
1775
1795
0
+10.85(+0.61%)
Dec 19, 2014
1801
1812
1773
1784
0
-19.75(-1.09%)
Dec 18, 2014
1775
1806
1766
1804
0
+41.73(+2.37%)
Dec 17, 2014
1740
1769
1734
1762
0
+19.55(+1.12%)
Dec 16, 2014
1743
1764
1742
1743
0
-5.04(-0.29%)
Dec 15, 2014
1770
1778
1736
1748
0
-17.31(-0.98%)
Dec 12, 2014
1770
1786
1759
1765
0
-16.08(-0.90%)
Dec 11, 2014
1779
1797
1774
1781
0
+5.82(+0.33%)
Dec 10, 2014
1803
1819
1773
1775
0
-33.22(-1.84%)
Dec 09, 2014
1780
1815
1770
1808
0
+30.60(+1.72%)
Dec 08, 2014
1775
1806
1764
1778
0
+10.26(+0.58%)
Dec 05, 2014
1765
1783
1757
1768
0
-4.33(-0.24%)
Dec 04, 2014
1779
1786
1763
1772
0
-5.90(-0.33%)
Dec 03, 2014
1786
1798
1770
1778
0
-10.21(-0.57%)
Dec 02, 2014
1777
1796
1771
1788
0
+12.64(+0.71%)
Dec 01, 2014
1782
1797
1768
1775
0
-22.61(-1.26%)
Nov 28, 2014
1794
1820
1783
1798
0
+6.97(+0.39%)
Nov 26, 2014
1791
1791
1791
1791
0
+16.90(+0.95%)
Nov 25, 2014
1781
1790
1770
1774
0
-3.23(-0.18%)
Nov 24, 2014
1780
1788
1771
1777
0
+0.65(+0.04%)
Nov 21, 2014
1787
1793
1768
1777
0
+1.30(+0.07%)
Nov 20, 2014
1774
1788
1767
1775
0
-4.97(-0.28%)
Nov 19, 2014
1781
1792
1767
1780
0
-4.59(-0.26%)
Nov 18, 2014
1773
1799
1771
1785
0
+12.75(+0.72%)
Nov 17, 2014
1765
1777
1759
1772
0
+3.22(+0.18%)
Nov 14, 2014
1770
1783
1760
1769
0
-2.25(-0.13%)
Nov 13, 2014
1797
1801
1769
1771
0
-23.15(-1.29%)
Nov 12, 2014
1791
1802
1775
1794
0
-8.72(-0.48%)
Nov 11, 2014
1802
1812
1791
1803
0
-2.76(-0.15%)
Nov 10, 2014
1804
1815
1790
1806
0
+4.83(+0.27%)
Nov 07, 2014
1780
1803
1772
1801
0
+13.30(+0.74%)
Nov 06, 2014
1808
1816
1769
1788
0
-18.05(-1.00%)
Nov 05, 2014
1819
1823
1794
1806
0
+0.21(+0.01%)
Nov 04, 2014
1808
1826
1792
1806
0
-8.32(-0.46%)
Nov 03, 2014
1816
1828
1804
1814
0
-1.00(-0.06%)
Oct 31, 2014
1817
1822
1795
1815
0
+7.82(+0.43%)
Oct 30, 2014
1777
1810
1769
1807
0
+30.21(+1.70%)
Oct 28, 2014
1750
1779
1740
1777
0
+30.39(+1.74%)
Oct 27, 2014
1743
1750
1737
1747
0
+0.93(+0.05%)
Oct 24, 2014
1737
1753
1732
1746
0
+9.96(+0.57%)
Oct 23, 2014
1727
1750
1725
1736
0
+15.34(+0.89%)
Oct 21, 2014
1715
1728
1705
1720
0
+6.80(+0.40%)
Oct 20, 2014
1674
1715
1673
1714
0
+39.14(+2.34%)
Oct 17, 2014
1689
1696
1664
1674
0
-1.50(-0.09%)
Oct 16, 2014
1644
1685
1641
1676
0
+8.43(+0.51%)
Oct 15, 2014
1685
1694
1641
1667
0
-30.45(-1.79%)
Oct 14, 2014
1678
1705
1673
1698
0
+27.34(+1.64%)
Oct 13, 2014
1669
1691
1655
1671
0
+4.38(+0.26%)
Oct 10, 2014
1649
1682
1645
1666
0
+20.83(+1.27%)
Oct 09, 2014
1669
1680
1639
1645
0
-23.22(-1.39%)
Oct 08, 2014
1628
1671
1624
1669
0
+39.39(+2.42%)
Oct 07, 2014
1612
1642
1609
1629
0
+10.64(+0.66%)
Oct 06, 2014
1632
1643
1611
1619
0
-10.61(-0.65%)
Oct 03, 2014
1631
1640
1617
1629
0
+9.16(+0.57%)
Oct 02, 2014
1613
1630
1606
1620
0
+5.79(+0.36%)
Oct 01, 2014
1620
1632
1607
1614
0
-5.27(-0.33%)
Sep 30, 2014
1627
1645
1618
1619
0
-8.04(-0.49%)
Sep 29, 2014
1616
1631
1613
1627
0
+2.98(+0.18%)
Sep 26, 2014
1618
1629
1607
1625
0
+5.87(+0.36%)
Sep 25, 2014
1626
1631
1612
1619
0
-32.91(-1.99%)
Sep 19, 2014
1654
1667
1646
1652
0
+1.73(+0.10%)
Sep 18, 2014
1666
1668
1646
1650
0
-13.21(-0.79%)
Sep 17, 2014
1676
1683
1659
1663
0
-12.33(-0.74%)
Sep 16, 2014
1657
1683
1657
1675
0
+13.80(+0.83%)
Sep 15, 2014
1660
1672
1653
1662
0
-0.08(-0.00%)
Sep 12, 2014
1678
1679
1655
1662
0
-20.62(-1.23%)
Sep 11, 2014
1672
1684
1668
1682
0
+2.39(+0.14%)
Sep 10, 2014
1655
1686
1669
1680
0
-3.78(-0.22%)
Sep 09, 2014
1673
1701
1679
1684
0
-15.95(-0.94%)
Sep 08, 2014
1681
1715
1695
1700
0
-11.01(-0.64%)
Sep 05, 2014
1674
1712
1699
1711
0
+7.21(+0.42%)
Sep 04, 2014
1681
1715
1696
1703
0
-3.33(-0.20%)
Sep 03, 2014
1675
1712
1693
1707
0
+3.77(+0.22%)
Sep 02, 2014
1682
1717
1691
1703
0
-10.39(-0.61%)
Aug 29, 2014
1713
1713
1713
0
+15.27(+0.90%)
Aug 28, 2014
1670
1707
1690
1698
0
-5.41(-0.32%)
Aug 27, 2014
1660
1705
1685
1703
0
+20.93(+1.24%)
Aug 26, 2014
1657
1697
1679
1683
0
-0.52(-0.03%)
Aug 25, 2014
1661
1695
1676
1683
0
+3.54(+0.21%)
Aug 22, 2014
1662
1696
1676
1680
0
-13.30(-0.79%)
Aug 21, 2014
1657
1699
1678
1693
0
+7.51(+0.45%)
Aug 20, 2014
1658
1691
1673
1685
0
-1.44(-0.09%)
Aug 19, 2014
1653
1698
1678
1687
0
+7.24(+0.43%)
Aug 18, 2014
1658
1694
1671
1680
0
-0.82(-0.05%)
Aug 15, 2014
1647
1692
1665
1680
0
+12.87(+0.77%)
Aug 14, 2014
1617
1672
1641
1667
0
+24.51(+1.49%)
Aug 13, 2014
1611
1650
1634
1643
0
+4.25(+0.26%)
Aug 12, 2014
1611
1656
1628
1639
0
+3.92(+0.24%)
Aug 11, 2014
1618
1656
1631
1635
0
-6.22(-0.38%)
Aug 08, 2014
1577
1643
1604
1641
0
+37.40(+2.33%)
Aug 07, 2014
1574
1622
1591
1604
0
-4.73(-0.29%)
Aug 06, 2014
1568
1617
1593
1608
0
+11.92(+0.75%)
Aug 05, 2014
1587
1629
1591
1596
0
-20.92(-1.29%)
Aug 04, 2014
1610
1641
1593
1617
0
-15.25(-0.93%)
Aug 01, 2014
1599
1645
1621
1633
0
+6.12(+0.38%)
Jul 31, 2014
1633
1651
1622
1626
0
-43.81(-2.62%)
Jul 23, 2014
1648
1679
1664
1670
0
-5.47(-0.33%)
Jul 22, 2014
1649
1684
1668
1676
0
+6.25(+0.37%)
Jul 21, 2014
1648
1678
1663
1670
0
-10.21(-0.61%)
Jul 18, 2014
1624
1681
1644
1680
0
+31.06(+1.88%)
Jul 17, 2014
1632
1666
1646
1649
0
-13.37(-0.80%)
Jul 16, 2014
1639
1673
1645
1662
0
+1.88(+0.11%)
Jul 15, 2014
1636
1675
1655
1660
0
-1.91(-0.11%)
Jul 14, 2014
1643
1674
1658
1662
0
-1.48(-0.09%)
Jul 11, 2014
1643
1675
1655
1664
0
-7.58(-0.45%)
Jul 10, 2014
1634
1678
1657
1671
0
-1.03(-0.06%)
Jul 09, 2014
1654
1686
1664
1672
0
-6.07(-0.36%)
Jul 08, 2014
1639
1686
1660
1678
0
+11.33(+0.68%)
Jul 07, 2014
1642
1682
1657
1667
0
-9.51(-0.57%)
Jul 03, 2014
1676
1676
1676
0
-13.01(-0.77%)
Jul 02, 2014
1682
1714
1686
1689
0
-22.73(-1.33%)
Jul 01, 2014
1692
1733
1705
1712
0
-8.11(-0.47%)
Jun 30, 2014
1680
1724
1695
1720
0
+13.77(+0.81%)
Jun 27, 2014
1658
1712
1683
1706
0
+18.42(+1.09%)
Jun 26, 2014
1661
1694
1679
1688
0
-1.08(-0.06%)
Jun 25, 2014
1649
1692
1673
1689
0
+9.86(+0.59%)
Jun 24, 2014
1651
1694
1675
1679
0
+0.22(+0.01%)
Jun 23, 2014
1652
1689
1665
1679
0
+2.56(+0.15%)
Jun 20, 2014
1663
1696
1673
1676
0
-11.24(-0.67%)
Jun 19, 2014
1662
1700
1681
1688
0
-1.07(-0.06%)
Jun 18, 2014
1647
1690
1667
1689
0
+17.82(+1.07%)
Jun 17, 2014
1637
1684
1661
1671
0
+5.97(+0.36%)
Jun 16, 2014
1630
1677
1652
1665
0
+5.44(+0.33%)
Jun 13, 2014
1632
1666
1649
1660
0
+4.50(+0.27%)
Jun 12, 2014
1622
1660
1633
1655
0
+6.49(+0.39%)
Jun 11, 2014
1622
1656
1639
1649
0
-3.61(-0.22%)
Jun 10, 2014
1635
1664
1648
1652
0
-3.27(-0.20%)
Jun 06, 2014
1665
1672
1652
1655
0
-6.09(-0.37%)
Jun 05, 2014
1646
1666
1636
1662
0
+18.69(+1.14%)
Jun 04, 2014
1639
1648
1626
1643
0
-0.35(-0.02%)
Jun 03, 2014
1625
1655
1638
1643
0
-10.23(-0.62%)
Jun 02, 2014
1674
1674
1649
1653
0
-13.33(-0.80%)
May 30, 2014
1644
1670
1639
1667
0
+27.75(+1.69%)
May 29, 2014
1614
1643
1628
1639
0
-1.92(-0.12%)
May 28, 2014
1611
1645
1627
1641
0
+6.48(+0.40%)
May 27, 2014
1609
1650
1624
1634
0
+5.26(+0.32%)
May 23, 2014
1629
1629
1629
0
+11.43(+0.71%)
May 22, 2014
1601
1623
1600
1618
0
+17.16(+1.07%)
May 21, 2014
1604
1611
1595
1601
0
+0.66(+0.04%)
May 20, 2014
1580
1619
1591
1600
0
-6.11(-0.38%)
May 19, 2014
1616
1621
1601
1606
0
-12.12(-0.75%)
May 16, 2014
1615
1622
1599
1618
0
+3.58(+0.22%)
May 15, 2014
1579
1624
1601
1615
0
+3.90(+0.24%)
May 14, 2014
1590
1634
1603
1611
0
-10.79(-0.67%)
May 13, 2014
1593
1634
1609
1622
0
+4.47(+0.28%)
May 12, 2014
1590
1629
1607
1617
0
+7.85(+0.49%)
May 09, 2014
1587
1628
1597
1609
0
-5.30(-0.33%)
May 08, 2014
1598
1648
1609
1614
0
-16.03(-0.98%)
May 07, 2014
1590
1637
1610
1631
0
+18.93(+1.17%)
May 06, 2014
1594
1630
1607
1612
0
-14.40(-0.89%)
May 05, 2014
1615
1631
1608
1626
0
+9.54(+0.59%)
May 02, 2014
1622
1637
1607
1616
0
-8.58(-0.53%)
May 01, 2014
1612
1627
1595
1625
0
+14.24(+0.88%)
Apr 30, 2014
1595
1631
1605
1611
0
-10.58(-0.65%)
Apr 29, 2014
1618
1651
1619
1621
0
-19.70(-1.20%)
Apr 28, 2014
1611
1648
1622
1641
0
+8.30(+0.51%)
Apr 25, 2014
1605
1641
1621
1633
0
-1.12(-0.07%)
Apr 24, 2014
1609
1646
1622
1634
0
+1.90(+0.12%)
Apr 23, 2014
1613
1651
1627
1632
0
-5.58(-0.34%)
Apr 22, 2014
1604
1642
1621
1638
0
+9.10(+0.56%)
Apr 21, 2014
1604
1640
1618
1628
0
+1.50(+0.09%)
Apr 17, 2014
1627
1627
1627
0
-4.16(-0.26%)
Apr 16, 2014
1600
1633
1615
1631
0
+11.86(+0.73%)
Apr 15, 2014
1589
1626
1596
1619
0
+0.86(+0.05%)
Apr 14, 2014
1615
1630
1601
1618
0
+14.80(+0.92%)
Apr 11, 2014
1584
1621
1599
1604
0
-11.79(-0.73%)
Apr 10, 2014
1605
1644
1610
1615
0
-17.59(-1.08%)
Apr 09, 2014
1607
1637
1613
1633
0
+3.46(+0.21%)
Apr 08, 2014
1592
1635
1609
1630
0
+9.01(+0.56%)
Apr 07, 2014
1601
1640
1617
1621
0
-11.04(-0.68%)
Apr 04, 2014
1610
1654
1621
1632
0
+0.44(+0.03%)
Apr 03, 2014
1607
1643
1627
1631
0
-1.31(-0.08%)
Apr 02, 2014
1601
1639
1618
1632
0
+4.10(+0.25%)
Apr 01, 2014
1606
1636
1614
1628
0
-3.30(-0.20%)
Mar 31, 2014
1596
1644
1612
1632
0
+17.96(+1.11%)
Mar 28, 2014
1585
1625
1608
1614
0
+2.94(+0.18%)
Mar 27, 2014
1578
1615
1592
1611
0
+7.84(+0.49%)
Mar 26, 2014
1605
1634
1601
1603
0
-22.82(-1.40%)
Mar 25, 2014
1605
1637
1616
1626
0
-0.79(-0.05%)
Mar 24, 2014
1603
1639
1614
1626
0
+2.91(+0.18%)
Mar 21, 2014
1621
1643
1612
1624
0
+11.61(+0.72%)
Mar 20, 2014
1586
1622
1601
1612
0
-3.91(-0.24%)
Mar 19, 2014
1612
1645
1610
1616
0
-20.76(-1.27%)
Mar 18, 2014
1599
1643
1619
1637
0
+15.79(+0.97%)
Mar 17, 2014
1610
1640
1616
1621
0
-13.51(-0.83%)
Mar 14, 2014
1589
1643
1608
1634
0
+18.51(+1.15%)
Mar 13, 2014
1571
1627
1591
1616
0
+23.09(+1.45%)
Mar 12, 2014
1546
1594
1571
1593
0
+14.83(+0.94%)
Mar 11, 2014
1565
1597
1571
1578
0
-18.12(-1.14%)
Mar 10, 2014
1561
1602
1583
1596
0
+7.18(+0.45%)
Mar 07, 2014
1565
1597
1579
1589
0
-1.75(-0.11%)
Mar 06, 2014
1571
1603
1585
1591
0
-4.00(-0.25%)
Mar 05, 2014
1576
1609
1585
1595
0
-11.73(-0.73%)
Mar 04, 2014
1573
1619
1594
1606
0
+20.17(+1.27%)
Mar 03, 2014
1572
1605
1580
1586
0
-22.45(-1.40%)
Feb 28, 2014
1594
1620
1580
1609
0
+21.75(+1.37%)
Feb 27, 2014
1548
1595
1565
1587
0
+8.95(+0.57%)
Feb 26, 2014
1563
1595
1573
1578
0
-4.06(-0.26%)
Feb 25, 2014
1556
1604
1575
1582
0
-2.14(-0.14%)
Feb 24, 2014
1566
1607
1581
1584
0
-7.58(-0.48%)
Feb 21, 2014
1558
1599
1578
1592
0
+7.25(+0.46%)
Feb 20, 2014
1533
1586
1556
1584
0
+23.02(+1.47%)
Feb 19, 2014
1539
1582
1558
1561
0
-9.88(-0.63%)
Feb 18, 2014
1569
1578
1558
1571
0
+5.78(+0.37%)
Feb 14, 2014
1566
1566
1566
0
+1.37(+0.09%)
Feb 13, 2014
1505
1565
1528
1564
0
+21.74(+1.41%)
Feb 12, 2014
1541
1552
1531
1542
0
+1.34(+0.09%)
Feb 11, 2014
1494
1545
1519
1541
0
+19.26(+1.27%)
Feb 10, 2014
1494
1527
1506
1522
0
+1.37(+0.09%)
Feb 07, 2014
1482
1522
1502
1520
0
+18.03(+1.20%)
Feb 06, 2014
1465
1509
1484
1502
0
+12.23(+0.82%)
Feb 05, 2014
1478
1510
1488
1490
0
-17.99(-1.19%)
Feb 04, 2014
1496
1527
1500
1508
0
-9.32(-0.61%)
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.