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
(IX:
)
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, 2014
5199
5210
5184
5205
0
+5.70(+0.11%)
Jan 30, 2014
5241
5241
5175
5199
0
-41.20(-0.79%)
Jan 29, 2014
5188
5241
5188
5241
0
+52.60(+1.01%)
Jan 28, 2014
5254
5254
5174
5188
0
-66.30(-1.26%)
Jan 27, 2014
5276
5290
5254
5254
0
+0.00(+0.00%)
Jan 25, 2014
5276
5290
5254
5254
0
+0.00(+0.00%)
Jan 24, 2014
5276
5290
5254
5254
0
-21.20(-0.40%)
Jan 23, 2014
5331
5331
5266
5276
0
-55.80(-1.05%)
Jan 22, 2014
5342
5342
5298
5331
0
-10.70(-0.20%)
Jan 21, 2014
5308
5342
5289
5342
0
+34.40(+0.65%)
Jan 20, 2014
5316
5317
5274
5308
0
-8.80(-0.17%)
Jan 18, 2014
5319
5329
5296
5316
0
+0.00(+0.00%)
Jan 17, 2014
5319
5329
5296
5316
0
-3.00(-0.06%)
Jan 16, 2014
5256
5319
5256
5319
0
+63.90(+1.22%)
Jan 15, 2014
5220
5263
5220
5256
0
+35.70(+0.68%)
Jan 14, 2014
5297
5297
5216
5220
0
-77.00(-1.45%)
Jan 13, 2014
5316
5322
5294
5297
0
-19.50(-0.37%)
Jan 12, 2014
5328
5328
5309
5316
0
+0.00(+0.00%)
Jan 11, 2014
5328
5328
5309
5316
0
+0.00(+0.00%)
Jan 10, 2014
5328
5328
5309
5316
0
-11.20(-0.21%)
Jan 09, 2014
5319
5328
5298
5328
0
+8.80(+0.17%)
Jan 08, 2014
5319
5354
5306
5319
0
-0.10(-0.00%)
Jan 07, 2014
5328
5347
5316
5319
0
-8.90(-0.17%)
Jan 06, 2014
5352
5364
5322
5328
0
-24.10(-0.45%)
Jan 05, 2014
5370
5370
5329
5352
0
+0.00(+0.00%)
Jan 04, 2014
5370
5370
5329
5352
0
+0.00(+0.00%)
Jan 03, 2014
5370
5370
5329
5352
0
-18.00(-0.34%)
Jan 02, 2014
5353
5383
5353
5370
0
+11.80(+0.22%)
Jan 01, 2014
5324
5358
5324
5358
0
+0.00(+0.00%)
Dec 31, 2013
5324
5358
5324
5358
0
+0.00(+0.00%)
Dec 30, 2013
5324
5358
5324
5358
0
+34.20(+0.64%)
Dec 29, 2013
5325
5362
5320
5324
0
+0.00(+0.00%)
Dec 28, 2013
5325
5362
5320
5324
0
+0.00(+0.00%)
Dec 27, 2013
5325
5362
5320
5324
0
+32.30(+0.61%)
Dec 26, 2013
5262
5292
5258
5292
0
+0.00(+0.00%)
Dec 25, 2013
5262
5292
5258
5292
0
+0.00(+0.00%)
Dec 24, 2013
5262
5292
5258
5292
0
+0.00(+0.00%)
Dec 23, 2013
5262
5292
5258
5292
0
+30.00(+0.57%)
Dec 22, 2013
5202
5262
5202
5262
0
+0.00(+0.00%)
Dec 21, 2013
5202
5262
5202
5262
0
+0.00(+0.00%)
Dec 20, 2013
5202
5262
5202
5262
0
+59.50(+1.14%)
Dec 19, 2013
5099
5202
5099
5202
0
+102.70(+2.01%)
Dec 18, 2013
5106
5117
5096
5099
0
-6.80(-0.13%)
Dec 17, 2013
5093
5136
5089
5106
0
+13.00(+0.26%)
Dec 16, 2013
5102
5104
5065
5093
0
-8.40(-0.16%)
Dec 15, 2013
5069
5102
5053
5102
0
+0.00(+0.00%)
Dec 14, 2013
5069
5102
5053
5102
0
+0.00(+0.00%)
Dec 13, 2013
5069
5102
5053
5102
0
+32.30(+0.64%)
Dec 12, 2013
5110
5119
5037
5069
0
-40.30(-0.79%)
Dec 11, 2013
5146
5145
5110
5110
0
-36.70(-0.71%)
Dec 10, 2013
5148
5187
5144
5146
0
-2.20(-0.04%)
Dec 09, 2013
5186
5206
5138
5148
0
-37.60(-0.73%)
Dec 08, 2013
5197
5197
5157
5186
0
+0.00(+0.00%)
Dec 07, 2013
5197
5197
5157
5186
0
+0.00(+0.00%)
Dec 06, 2013
5197
5197
5157
5186
0
-10.90(-0.21%)
Dec 05, 2013
5268
5271
5197
5197
0
-70.60(-1.34%)
Dec 04, 2013
5250
5272
5223
5268
0
+17.90(+0.34%)
Dec 03, 2013
5274
5276
5247
5250
0
-23.90(-0.45%)
Dec 02, 2013
5314
5326
5265
5274
0
-40.80(-0.77%)
Dec 01, 2013
5327
5331
5302
5314
0
+0.00(+0.00%)
Nov 30, 2013
5327
5331
5302
5314
0
+0.00(+0.00%)
Nov 29, 2013
5327
5331
5302
5314
0
-12.30(-0.23%)
Nov 28, 2013
5325
5358
5325
5327
0
+1.70(+0.03%)
Nov 27, 2013
5351
5355
5325
5325
0
-25.70(-0.48%)
Nov 26, 2013
5346
5368
5339
5351
0
+4.50(+0.08%)
Nov 25, 2013
5330
5368
5330
5346
0
+15.80(+0.30%)
Nov 24, 2013
5284
5347
5284
5330
0
+0.00(+0.00%)
Nov 23, 2013
5284
5347
5284
5330
0
+0.00(+0.00%)
Nov 22, 2013
5284
5347
5284
5330
0
+46.00(+0.87%)
Nov 21, 2013
5305
5305
5282
5284
0
-20.30(-0.38%)
Nov 20, 2013
5348
5348
5294
5305
0
-43.20(-0.81%)
Nov 19, 2013
5378
5378
5341
5348
0
-30.10(-0.56%)
Nov 18, 2013
5396
5398
5354
5378
0
-18.30(-0.34%)
Nov 17, 2013
5352
5400
5339
5396
0
+0.00(+0.00%)
Nov 16, 2013
5352
5400
5339
5396
0
+0.00(+0.00%)
Nov 15, 2013
5352
5400
5339
5396
0
+44.20(+0.83%)
Nov 14, 2013
5318
5372
5318
5352
0
-34.80(-0.65%)
Nov 12, 2013
5381
5414
5381
5387
0
+6.00(+0.11%)
Nov 11, 2013
5394
5432
5370
5381
0
-13.60(-0.25%)
Nov 10, 2013
5415
5415
5374
5394
0
+0.00(+0.00%)
Nov 09, 2013
5415
5415
5374
5394
0
+0.00(+0.00%)
Nov 08, 2013
5415
5415
5374
5394
0
-21.00(-0.39%)
Nov 07, 2013
5426
5426
5404
5415
0
-10.60(-0.20%)
Nov 06, 2013
5426
5427
5402
5426
0
+0.30(+0.01%)
Nov 05, 2013
5384
5432
5384
5426
0
+41.50(+0.77%)
Nov 04, 2013
5406
5425
5383
5384
0
-22.30(-0.41%)
Nov 03, 2013
5420
5420
5400
5406
0
+0.00(+0.00%)
Nov 02, 2013
5420
5420
5400
5406
0
+0.00(+0.00%)
Nov 01, 2013
5420
5420
5400
5406
0
-13.80(-0.25%)
Oct 31, 2013
5425
5440
5396
5420
0
-5.10(-0.09%)
Oct 30, 2013
5411
5438
5411
5425
0
+14.70(+0.27%)
Oct 29, 2013
5437
5440
5405
5411
0
-26.60(-0.49%)
Oct 28, 2013
5386
5453
5386
5437
0
+51.60(+0.96%)
Oct 27, 2013
5374
5396
5374
5386
0
+0.00(+0.00%)
Oct 26, 2013
5374
5396
5374
5386
0
+0.00(+0.00%)
Oct 25, 2013
5374
5396
5374
5386
0
+12.00(+0.22%)
Oct 24, 2013
5357
5384
5355
5374
0
+16.90(+0.32%)
Oct 23, 2013
5371
5400
5356
5357
0
-14.40(-0.27%)
Oct 22, 2013
5352
5379
5352
5371
0
+19.70(+0.37%)
Oct 21, 2013
5321
5365
5321
5352
0
+30.50(+0.57%)
Oct 20, 2013
5282
5325
5282
5321
0
+0.00(+0.00%)
Oct 19, 2013
5282
5325
5282
5321
0
+0.00(+0.00%)
Oct 18, 2013
5282
5325
5282
5321
0
+39.10(+0.74%)
Oct 17, 2013
5264
5295
5264
5282
0
+17.50(+0.33%)
Oct 16, 2013
5259
5270
5232
5264
0
+5.20(+0.10%)
Oct 15, 2013
5206
5264
5206
5259
0
+52.70(+1.01%)
Oct 14, 2013
5229
5229
5187
5206
0
-22.30(-0.43%)
Oct 13, 2013
5146
5237
5146
5229
0
+0.00(+0.00%)
Oct 12, 2013
5146
5237
5146
5229
0
+0.00(+0.00%)
Oct 11, 2013
5146
5237
5146
5229
0
+82.60(+1.61%)
Oct 10, 2013
5152
5152
5127
5146
0
-5.40(-0.10%)
Oct 09, 2013
5148
5155
5118
5152
0
+3.50(+0.07%)
Oct 08, 2013
5161
5165
5125
5148
0
-12.50(-0.24%)
Oct 07, 2013
5206
5213
5148
5161
0
-45.30(-0.87%)
Oct 06, 2013
5232
5232
5196
5206
0
+0.00(+0.00%)
Oct 05, 2013
5232
5232
5196
5206
0
+0.00(+0.00%)
Oct 04, 2013
5232
5232
5196
5206
0
-26.10(-0.50%)
Oct 03, 2013
5215
5256
5212
5232
0
+17.10(+0.33%)
Oct 02, 2013
5206
5229
5206
5215
0
+8.60(+0.17%)
Oct 01, 2013
5218
5240
5201
5206
0
-96.00(-1.81%)
Sep 29, 2013
5288
5308
5288
5302
0
+0.00(+0.00%)
Sep 27, 2013
5288
5308
5288
5302
0
+14.10(+0.27%)
Sep 26, 2013
5270
5288
5245
5288
0
+18.10(+0.34%)
Sep 25, 2013
5230
5278
5227
5270
0
+40.60(+0.78%)
Sep 24, 2013
5246
5246
5213
5230
0
-16.30(-0.31%)
Sep 23, 2013
5271
5271
5221
5246
0
-25.00(-0.47%)
Sep 21, 2013
5289
5289
5263
5271
0
+0.00(+0.00%)
Sep 20, 2013
5289
5289
5263
5271
0
-17.80(-0.34%)
Sep 19, 2013
5230
5292
5230
5289
0
+58.20(+1.11%)
Sep 18, 2013
5245
5247
5221
5230
0
-14.80(-0.28%)
Sep 17, 2013
5242
5256
5223
5245
0
+3.50(+0.07%)
Sep 16, 2013
5215
5260
5215
5242
0
+27.00(+0.52%)
Sep 15, 2013
5238
5238
5206
5215
0
+0.00(+0.00%)
Sep 14, 2013
5238
5238
5206
5215
0
+0.00(+0.00%)
Sep 13, 2013
5238
5238
5206
5215
0
-23.50(-0.45%)
Sep 12, 2013
5231
5248
5226
5238
0
+7.60(+0.15%)
Sep 11, 2013
5199
5231
5199
5231
0
+31.70(+0.61%)
Sep 10, 2013
5179
5210
5179
5199
0
+19.50(+0.38%)
Sep 09, 2013
5144
5180
5144
5179
0
+35.40(+0.69%)
Sep 08, 2013
5138
5154
5114
5144
0
+0.00(+0.00%)
Sep 07, 2013
5138
5154
5114
5144
0
+0.00(+0.00%)
Sep 06, 2013
5138
5154
5114
5144
0
+5.60(+0.11%)
Sep 05, 2013
5156
5167
5114
5138
0
-18.10(-0.35%)
Sep 04, 2013
5189
5189
5147
5156
0
-32.40(-0.62%)
Sep 03, 2013
5178
5198
5178
5189
0
+10.90(+0.21%)
Sep 02, 2013
5125
5181
5118
5178
0
+52.70(+1.03%)
Sep 01, 2013
5083
5125
5067
5125
0
+0.00(+0.00%)
Aug 31, 2013
5083
5125
5067
5125
0
+0.00(+0.00%)
Aug 30, 2013
5083
5125
5067
5125
0
+42.20(+0.83%)
Aug 29, 2013
5078
5089
5056
5083
0
+5.10(+0.10%)
Aug 28, 2013
5131
5131
5067
5078
0
-52.80(-1.03%)
Aug 27, 2013
5127
5132
5102
5131
0
+3.70(+0.07%)
Aug 26, 2013
5115
5148
5115
5127
0
+11.90(+0.23%)
Aug 25, 2013
5067
5133
5069
5115
0
+0.00(+0.00%)
Aug 24, 2013
5067
5133
5069
5115
0
+0.00(+0.00%)
Aug 23, 2013
5067
5133
5069
5115
0
+48.50(+0.96%)
Aug 22, 2013
5090
5090
5021
5067
0
-23.60(-0.46%)
Aug 21, 2013
5069
5096
5062
5090
0
+21.50(+0.42%)
Aug 20, 2013
5102
5102
5050
5069
0
-33.50(-0.66%)
Aug 19, 2013
5100
5116
5087
5102
0
+2.20(+0.04%)
Aug 18, 2013
5137
5137
5088
5100
0
+0.00(+0.00%)
Aug 17, 2013
5137
5137
5088
5100
0
+0.00(+0.00%)
Aug 16, 2013
5137
5137
5088
5100
0
-36.60(-0.71%)
Aug 15, 2013
5141
5148
5126
5137
0
-4.30(-0.08%)
Aug 14, 2013
5142
5152
5127
5141
0
-0.60(-0.01%)
Aug 13, 2013
5094
5145
5094
5142
0
+47.50(+0.93%)
Aug 12, 2013
5039
5094
5034
5094
0
+55.30(+1.10%)
Aug 11, 2013
5047
5058
5008
5039
0
+0.00(+0.00%)
Aug 10, 2013
5047
5058
5008
5039
0
+0.00(+0.00%)
Aug 09, 2013
5047
5058
5008
5039
0
-8.30(-0.16%)
Aug 08, 2013
4997
5065
4997
5047
0
+50.50(+1.01%)
Aug 07, 2013
5088
5088
4993
4997
0
-91.40(-1.80%)
Aug 06, 2013
5094
5100
5071
5088
0
-5.80(-0.11%)
Aug 05, 2013
5099
5099
5083
5094
0
-4.90(-0.10%)
Aug 04, 2013
5047
5100
5047
5099
0
+0.00(+0.00%)
Aug 03, 2013
5047
5100
5047
5099
0
+0.00(+0.00%)
Aug 02, 2013
5047
5100
5047
5099
0
+51.60(+1.02%)
Aug 01, 2013
5036
5076
5018
5047
0
+11.40(+0.23%)
Jul 31, 2013
5026
5077
5026
5036
0
+9.40(+0.19%)
Jul 30, 2013
5028
5035
5007
5026
0
-1.60(-0.03%)
Jul 29, 2013
5024
5040
5018
5028
0
+4.10(+0.08%)
Jul 28, 2013
5018
5043
5010
5024
0
+0.00(+0.00%)
Jul 27, 2013
5018
5043
5010
5024
0
+0.00(+0.00%)
Jul 26, 2013
5018
5043
5010
5024
0
+5.50(+0.11%)
Jul 25, 2013
5022
5022
4994
5018
0
-3.50(-0.07%)
Jul 24, 2013
5005
5040
5005
5022
0
+17.20(+0.34%)
Jul 23, 2013
4989
5015
4989
5005
0
+15.70(+0.31%)
Jul 22, 2013
4959
5012
4960
4989
0
+29.50(+0.59%)
Jul 21, 2013
4977
4993
4948
4959
0
+0.00(+0.00%)
Jul 20, 2013
4977
4993
4948
4959
0
+0.00(+0.00%)
Jul 19, 2013
4977
4993
4948
4959
0
-17.50(-0.35%)
Jul 18, 2013
4989
4993
4966
4977
0
+10.40(+0.21%)
Jul 17, 2013
4969
4978
4960
4966
0
-2.10(-0.04%)
Jul 16, 2013
4966
4984
4958
4969
0
+3.00(+0.06%)
Jul 15, 2013
4958
4979
4945
4966
0
+4469.85(+901.63%)
Jul 14, 2013
494.69
499.35
494.69
495.75
0
+0.00(+0.00%)
Jul 13, 2013
494.69
499.35
494.69
495.75
0
-4461.75(-90.00%)
Jul 12, 2013
4947
4994
4947
4958
0
+10.60(+0.21%)
Jul 11, 2013
4885
4947
4886
4947
0
+61.50(+1.26%)
Jul 10, 2013
4866
4932
4866
4885
0
+18.90(+0.39%)
Jul 09, 2013
4798
4878
4798
4866
0
+68.90(+1.44%)
Jul 08, 2013
4826
4838
4774
4798
0
-28.80(-0.60%)
Jul 07, 2013
4781
4837
4781
4826
0
+0.00(+0.00%)
Jul 06, 2013
4781
4837
4781
4826
0
+0.00(+0.00%)
Jul 05, 2013
4781
4837
4781
4826
0
+45.40(+0.95%)
Jul 04, 2013
4728
4783
4728
4781
0
+53.20(+1.13%)
Jul 03, 2013
4810
4810
4704
4728
0
-82.50(-1.72%)
Jul 02, 2013
4690
4810
4690
4810
0
+120.60(+2.57%)
Jul 01, 2013
4775
4775
4682
4690
0
-85.70(-1.79%)
Jun 30, 2013
4785
4804
4768
4775
0
+0.00(+0.00%)
Jun 29, 2013
4785
4804
4768
4775
0
+0.00(+0.00%)
Jun 28, 2013
4785
4804
4768
4775
0
+67.60(+1.44%)
Jun 26, 2013
4634
4724
4634
4708
0
+74.30(+1.60%)
Jun 25, 2013
4651
4664
4611
4634
0
-17.60(-0.38%)
Jun 24, 2013
4724
4724
4646
4651
0
-72.70(-1.54%)
Jun 23, 2013
4744
4744
4668
4724
0
+0.00(+0.00%)
Jun 21, 2013
4744
4744
4668
4724
0
-20.10(-0.42%)
Jun 20, 2013
4842
4842
4715
4744
0
-97.90(-2.02%)
Jun 19, 2013
4795
4842
4795
4842
0
+47.20(+0.98%)
Jun 18, 2013
4805
4805
4750
4795
0
-10.40(-0.22%)
Jun 17, 2013
4758
4805
4726
4805
0
+29.50(+0.62%)
Jun 16, 2013
4685
4777
4685
4776
0
+0.00(+0.00%)
Jun 15, 2013
4685
4777
4685
4776
0
+0.00(+0.00%)
Jun 14, 2013
4685
4777
4685
4776
0
+90.60(+1.93%)
Jun 13, 2013
4716
4716
4650
4685
0
-31.20(-0.66%)
Jun 12, 2013
4749
4749
4703
4716
0
-32.80(-0.69%)
Jun 11, 2013
4729
4750
4729
4749
0
+19.60(+0.41%)
Jun 10, 2013
4772
4774
4724
4729
0
+0.00(+0.00%)
Jun 09, 2013
4772
4774
4724
4729
0
+0.00(+0.00%)
Jun 08, 2013
4772
4774
4724
4729
0
+0.00(+0.00%)
Jun 07, 2013
4772
4774
4724
4729
0
-42.50(-0.89%)
Jun 06, 2013
4825
4822
4768
4772
0
-53.40(-1.11%)
Jun 05, 2013
4887
4887
4821
4825
0
-61.50(-1.26%)
Jun 04, 2013
4874
4892
4852
4887
0
+13.00(+0.27%)
Jun 03, 2013
4914
4915
4874
4874
0
-40.30(-0.82%)
Jun 02, 2013
4917
4946
4910
4914
0
-3.10(-0.06%)
May 30, 2013
4959
4959
4885
4917
0
-42.10(-0.85%)
May 29, 2013
4951
4975
4943
4959
0
+8.60(+0.17%)
May 28, 2013
4939
4959
4930
4951
0
+12.00(+0.24%)
May 27, 2013
4964
4964
4910
4939
0
-25.70(-0.52%)
May 26, 2013
5041
5060
4936
4964
0
+0.00(+0.00%)
May 24, 2013
5041
5060
4936
4964
0
-76.50(-1.52%)
May 23, 2013
5142
5137
5037
5041
0
-101.30(-1.97%)
May 22, 2013
5156
5179
5132
5142
0
-14.10(-0.27%)
May 21, 2013
5185
5184
5138
5156
0
-29.20(-0.56%)
May 20, 2013
5160
5222
5165
5185
0
+25.60(+0.50%)
May 19, 2013
5144
5173
5147
5160
0
+0.00(+0.00%)
May 17, 2013
5144
5173
5147
5160
0
+15.60(+0.30%)
May 16, 2013
5173
5192
5137
5144
0
-29.10(-0.56%)
May 15, 2013
5173
5173
5173
0
-21.50(-0.41%)
May 13, 2013
5191
5204
5177
5195
0
+3.70(+0.07%)
May 12, 2013
5181
5224
5182
5191
0
+0.00(+0.00%)
May 10, 2013
5181
5224
5182
5191
0
+10.50(+0.20%)
May 09, 2013
5178
5192
5165
5181
0
+2.70(+0.05%)
May 08, 2013
5123
5180
5130
5178
0
+55.20(+1.08%)
May 07, 2013
5134
5143
5098
5123
0
-11.10(-0.22%)
May 06, 2013
5105
5175
5120
5134
0
+28.40(+0.56%)
May 05, 2013
5104
5154
5102
5105
0
+0.00(+0.00%)
May 03, 2013
5104
5154
5102
5105
0
+1.30(+0.03%)
May 02, 2013
5144
5144
5094
5104
0
-39.80(-0.77%)
May 01, 2013
5169
5167
5140
5144
0
-24.70(-0.48%)
Apr 30, 2013
5108
5171
5108
5169
0
+60.30(+1.18%)
Apr 29, 2013
5083
5112
5083
5108
0
+25.60(+0.50%)
Apr 28, 2013
5084
5117
5082
5083
0
+0.00(+0.00%)
Apr 27, 2013
5084
5117
5082
5083
0
+0.00(+0.00%)
Apr 26, 2013
5084
5117
5082
5083
0
-1.50(-0.03%)
Apr 25, 2013
5003
5085
5009
5084
0
+0.00(+0.00%)
Apr 24, 2013
5003
5085
5009
5084
0
+81.60(+1.63%)
Apr 23, 2013
4955
5024
4955
5003
0
+47.20(+0.95%)
Apr 22, 2013
4923
4955
4923
4955
0
+32.40(+0.66%)
Apr 19, 2013
4911
4946
4909
4923
0
+11.70(+0.24%)
Apr 18, 2013
4994
4980
4911
4911
0
-82.30(-1.65%)
Apr 17, 2013
4944
4997
4944
4994
0
+49.50(+1.00%)
Apr 16, 2013
4967
4967
4909
4944
0
-22.70(-0.46%)
Apr 15, 2013
5016
5009
4933
4967
0
-49.20(-0.98%)
Apr 14, 2013
5010
5024
5009
5016
0
+0.00(+0.00%)
Apr 12, 2013
5010
5024
5009
5016
0
+5.70(+0.11%)
Apr 11, 2013
4974
5018
4974
5010
0
+36.60(+0.74%)
Apr 10, 2013
4980
4995
4963
4974
0
-6.50(-0.13%)
Apr 09, 2013
4913
4980
4913
4980
0
+67.50(+1.37%)
Apr 08, 2013
4899
4921
4897
4913
0
+13.50(+0.28%)
Apr 06, 2013
4919
4930
4892
4899
0
+0.00(+0.00%)
Apr 05, 2013
4919
4930
4892
4899
0
-20.10(-0.41%)
Apr 04, 2013
4966
4959
4908
4919
0
-47.10(-0.95%)
Apr 03, 2013
4996
5020
4946
4966
0
-29.10(-0.58%)
Apr 02, 2013
4980
5017
4979
4996
0
+15.60(+0.31%)
Apr 01, 2013
5007
5007
4980
4980
0
+0.00(+0.00%)
Mar 29, 2013
5007
5007
4980
4980
0
+0.00(+0.00%)
Mar 28, 2013
5007
5007
4980
4980
0
-27.10(-0.54%)
Mar 27, 2013
4965
5007
4971
5007
0
+42.30(+0.85%)
Mar 26, 2013
5002
4993
4957
4965
0
-36.80(-0.74%)
Mar 25, 2013
4981
5033
4982
5002
0
+20.70(+0.42%)
Mar 24, 2013
4977
4995
4944
4981
0
+0.00(+0.00%)
Mar 22, 2013
4977
4995
4944
4981
0
+4.00(+0.08%)
Mar 21, 2013
4983
5012
4964
4977
0
-5.80(-0.12%)
Mar 20, 2013
5004
5004
4956
4983
0
-21.80(-0.44%)
Mar 19, 2013
5027
5070
5004
5004
0
-23.00(-0.46%)
Mar 18, 2013
5129
5113
5027
5027
0
-101.90(-1.99%)
Mar 15, 2013
5044
5129
5044
5129
0
+85.50(+1.70%)
Mar 14, 2013
5104
5114
5044
5044
0
-60.60(-1.19%)
Mar 13, 2013
5129
5133
5093
5104
0
-24.20(-0.47%)
Mar 12, 2013
5160
5174
5129
5129
0
-31.40(-0.61%)
Mar 11, 2013
5138
5162
5130
5160
0
+22.50(+0.44%)
Mar 10, 2013
5123
5144
5117
5138
0
+0.00(+0.00%)
Mar 08, 2013
5123
5144
5117
5138
0
+14.40(+0.28%)
Mar 07, 2013
5131
5148
5102
5123
0
-7.80(-0.15%)
Mar 06, 2013
5088
5143
5088
5131
0
+42.80(+0.84%)
Mar 05, 2013
5028
5108
5028
5088
0
+59.60(+1.19%)
Mar 04, 2013
5074
5101
5028
5028
0
-72.40(-1.42%)
Mar 03, 2013
5120
5120
5080
5101
0
+0.00(+0.00%)
Mar 02, 2013
5120
5120
5080
5101
0
+0.00(+0.00%)
Mar 01, 2013
5120
5120
5080
5101
0
-19.50(-0.38%)
Feb 28, 2013
5053
5128
5053
5120
0
+67.30(+1.33%)
Feb 27, 2013
5022
5060
5029
5053
0
+31.30(+0.62%)
Feb 26, 2013
5073
5057
4998
5022
0
-14.90(-0.30%)
Feb 24, 2013
4999
5070
4995
5037
0
+0.00(+0.00%)
Feb 23, 2013
4999
5070
4995
5037
0
+0.00(+0.00%)
Feb 22, 2013
4999
5070
4995
5037
0
+38.10(+0.76%)
Feb 21, 2013
5114
5094
4999
4999
0
-115.80(-2.26%)
Feb 20, 2013
5101
5123
5101
5114
0
+31.50(+0.62%)
Feb 18, 2013
5055
5091
5052
5083
0
+28.30(+0.56%)
Feb 17, 2013
5057
5063
5043
5055
0
+0.00(+0.00%)
Feb 16, 2013
5057
5063
5043
5055
0
+0.00(+0.00%)
Feb 15, 2013
5057
5063
5043
5055
0
-2.60(-0.05%)
Feb 14, 2013
5024
5065
5021
5057
0
+32.70(+0.65%)
Feb 13, 2013
5024
5024
5024
5024
0
+43.00(+0.86%)
Feb 12, 2013
4982
4982
4982
4982
0
+1.20(+0.02%)
Feb 11, 2013
4980
4980
4980
4980
0
-9.10(-0.18%)
Feb 09, 2013
4956
4989
4949
4989
0
+0.00(+0.00%)
Feb 08, 2013
4956
4989
4949
4989
0
+33.60(+0.68%)
Feb 07, 2013
4956
4956
4956
4956
0
+15.30(+0.31%)
Feb 06, 2013
4940
4940
4940
4940
0
+11.40(+0.23%)
Feb 04, 2013
4929
4929
4929
4929
0
-12.80(-0.26%)
Feb 03, 2013
4901
4944
4901
4942
0
+0.00(+0.00%)
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.