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
Oil & Gas Pipelines Sector
(CIX:
MSECTOR125
)
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 (%)
Oct 30, 2015
1345
1375
1321
1353
0
+10.38(+0.77%)
Oct 29, 2015
1324
1357
1315
1342
0
+8.73(+0.65%)
Oct 28, 2015
1293
1347
1288
1334
0
+41.74(+3.23%)
Oct 27, 2015
1299
1308
1268
1292
0
-20.00(-1.52%)
Oct 26, 2015
1346
1351
1307
1312
0
-35.41(-2.63%)
Oct 23, 2015
1360
1374
1335
1347
0
-11.40(-0.84%)
Oct 22, 2015
1378
1386
1341
1359
0
-20.18(-1.46%)
Oct 21, 2015
1395
1412
1370
1379
0
-21.90(-1.56%)
Oct 20, 2015
1391
1416
1381
1401
0
+3.30(+0.24%)
Oct 19, 2015
1399
1412
1374
1398
0
-16.93(-1.20%)
Oct 16, 2015
1412
1426
1395
1414
0
+9.40(+0.67%)
Oct 15, 2015
1387
1413
1371
1405
0
+18.09(+1.30%)
Oct 14, 2015
1382
1403
1360
1387
0
+6.22(+0.45%)
Oct 13, 2015
1392
1412
1371
1381
0
-19.92(-1.42%)
Oct 12, 2015
1428
1433
1385
1401
0
-25.89(-1.81%)
Oct 09, 2015
1436
1447
1408
1427
0
-2.07(-0.14%)
Oct 08, 2015
1413
1443
1393
1429
0
+11.52(+0.81%)
Oct 07, 2015
1403
1430
1384
1417
0
+34.78(+2.52%)
Oct 06, 2015
1381
1412
1365
1382
0
+2.93(+0.21%)
Oct 05, 2015
1347
1395
1341
1379
0
+45.46(+3.41%)
Oct 02, 2015
1275
1343
1259
1334
0
+48.76(+3.79%)
Oct 01, 2015
1255
1300
1238
1285
0
+44.66(+3.60%)
Sep 30, 2015
1181
1254
1168
1241
0
+75.06(+6.44%)
Sep 29, 2015
1224
1240
1155
1165
0
-55.49(-4.54%)
Sep 28, 2015
1283
1292
1207
1221
0
-82.80(-6.35%)
Sep 25, 2015
1316
1333
1291
1304
0
-3.81(-0.29%)
Sep 24, 2015
1314
1324
1268
1308
0
-10.88(-0.83%)
Sep 23, 2015
1364
1374
1312
1318
0
-44.51(-3.27%)
Sep 22, 2015
1372
1387
1352
1363
0
-29.05(-2.09%)
Sep 21, 2015
1379
1405
1368
1392
0
+16.07(+1.17%)
Sep 18, 2015
1373
1396
1356
1376
0
-9.06(-0.65%)
Sep 17, 2015
1388
1411
1371
1385
0
-0.57(-0.04%)
Sep 16, 2015
1366
1402
1353
1386
0
+28.07(+2.07%)
Sep 15, 2015
1354
1376
1344
1357
0
+5.68(+0.42%)
Sep 14, 2015
1366
1375
1340
1352
0
-16.73(-1.22%)
Sep 11, 2015
1397
1404
1355
1369
0
-42.04(-2.98%)
Sep 10, 2015
1416
1432
1392
1411
0
-7.59(-0.54%)
Sep 09, 2015
1448
1463
1414
1418
0
-26.59(-1.84%)
Sep 08, 2015
1447
1460
1429
1445
0
+10.98(+0.77%)
Sep 04, 2015
1434
1434
1434
1434
0
-17.75(-1.22%)
Sep 03, 2015
1451
1478
1435
1452
0
+7.96(+0.55%)
Sep 02, 2015
1447
1464
1405
1444
0
+10.18(+0.71%)
Sep 01, 2015
1449
1466
1422
1433
0
-44.95(-3.04%)
Aug 31, 2015
1473
1503
1441
1478
0
-5.10(-0.34%)
Aug 28, 2015
1455
1501
1446
1483
0
+25.60(+1.76%)
Aug 27, 2015
1422
1470
1411
1458
0
+60.72(+4.35%)
Aug 26, 2015
1390
1408
1355
1397
0
+29.55(+2.16%)
Aug 25, 2015
1410
1426
1361
1368
0
-1.68(-0.12%)
Aug 24, 2015
1344
1423
1271
1369
0
-53.67(-3.77%)
Aug 21, 2015
1444
1464
1415
1423
0
-31.14(-2.14%)
Aug 20, 2015
1484
1507
1449
1454
0
-39.34(-2.63%)
Aug 19, 2015
1516
1531
1475
1493
0
-27.85(-1.83%)
Aug 18, 2015
1537
1548
1508
1521
0
-20.20(-1.31%)
Aug 17, 2015
1519
1555
1511
1541
0
+20.94(+1.38%)
Aug 14, 2015
1512
1533
1501
1521
0
+17.12(+1.14%)
Aug 13, 2015
1510
1527
1485
1503
0
-16.81(-1.11%)
Aug 12, 2015
1485
1527
1471
1520
0
+30.95(+2.08%)
Aug 11, 2015
1475
1499
1453
1489
0
-1.10(-0.07%)
Aug 10, 2015
1452
1501
1446
1490
0
+41.84(+2.89%)
Aug 07, 2015
1447
1479
1434
1449
0
-4.37(-0.30%)
Aug 06, 2015
1458
1481
1403
1453
0
-11.52(-0.79%)
Aug 05, 2015
1525
1556
1450
1464
0
-52.78(-3.48%)
Aug 04, 2015
1529
1549
1504
1517
0
-10.27(-0.67%)
Aug 03, 2015
1550
1559
1516
1527
0
-31.18(-2.00%)
Jul 31, 2015
1564
1588
1548
1559
0
-8.96(-0.57%)
Jul 30, 2015
1577
1590
1551
1568
0
-13.25(-0.84%)
Jul 29, 2015
1554
1590
1543
1581
0
+21.75(+1.40%)
Jul 28, 2015
1523
1572
1511
1559
0
+39.00(+2.57%)
Jul 27, 2015
1512
1536
1492
1520
0
-109.33(-6.71%)
Jul 24, 2015
1629
1649
1614
1629
0
+2.82(+0.17%)
Jul 23, 2015
1629
1650
1613
1627
0
-1.84(-0.11%)
Jul 22, 2015
1664
1672
1613
1628
0
-43.20(-2.58%)
Jul 21, 2015
1681
1704
1657
1672
0
-10.20(-0.61%)
Jul 20, 2015
1712
1720
1670
1682
0
-33.76(-1.97%)
Jul 17, 2015
1738
1749
1702
1716
0
-22.19(-1.28%)
Jul 16, 2015
1747
1757
1724
1738
0
-6.32(-0.36%)
Jul 15, 2015
1769
1781
1736
1744
0
-27.22(-1.54%)
Jul 14, 2015
1767
1787
1754
1771
0
+2.27(+0.13%)
Jul 13, 2015
1768
1784
1750
1769
0
+12.12(+0.69%)
Jul 10, 2015
1748
1768
1735
1757
0
+21.17(+1.22%)
Jul 09, 2015
1749
1767
1728
1736
0
+5.64(+0.33%)
Jul 08, 2015
1753
1768
1718
1730
0
-31.30(-1.78%)
Jul 07, 2015
1733
1768
1703
1761
0
+26.79(+1.54%)
Jul 06, 2015
1744
1758
1723
1735
0
-27.07(-1.54%)
Jul 02, 2015
1762
1762
1762
1762
0
+24.88(+1.43%)
Jul 01, 2015
1757
1772
1726
1737
0
-20.39(-1.16%)
Jun 30, 2015
1764
1779
1742
1757
0
+2.38(+0.14%)
Jun 29, 2015
1766
1781
1747
1755
0
-32.60(-1.82%)
Jun 26, 2015
1779
1808
1760
1787
0
+4.36(+0.24%)
Jun 25, 2015
1806
1825
1777
1783
0
-30.80(-1.70%)
Jun 24, 2015
1812
1836
1799
1814
0
-3.88(-0.21%)
Jun 23, 2015
1822
1844
1804
1818
0
-7.48(-0.41%)
Jun 22, 2015
1776
1855
1798
1825
0
+60.41(+3.42%)
Jun 19, 2015
1775
1793
1748
1765
0
-16.02(-0.90%)
Jun 18, 2015
1778
1794
1768
1781
0
+3.05(+0.17%)
Jun 17, 2015
1780
1791
1763
1778
0
+3.37(+0.19%)
Jun 16, 2015
1778
1790
1760
1774
0
-4.63(-0.26%)
Jun 15, 2015
1751
1787
1743
1779
0
+19.12(+1.09%)
Jun 12, 2015
1761
1772
1743
1760
0
-9.43(-0.53%)
Jun 11, 2015
1777
1788
1760
1769
0
-4.31(-0.24%)
Jun 10, 2015
1792
1801
1769
1774
0
-5.47(-0.31%)
Jun 09, 2015
1780
1796
1768
1779
0
+2.60(+0.15%)
Jun 08, 2015
1788
1803
1768
1777
0
-17.27(-0.96%)
Jun 05, 2015
1781
1809
1765
1794
0
+11.55(+0.65%)
Jun 04, 2015
1802
1816
1774
1782
0
-32.23(-1.78%)
Jun 03, 2015
1833
1842
1804
1814
0
-26.42(-1.44%)
Jun 02, 2015
1837
1851
1823
1841
0
+8.43(+0.46%)
Jun 01, 2015
1839
1856
1823
1832
0
-3.87(-0.21%)
May 29, 2015
1843
1851
1824
1836
0
-7.58(-0.41%)
May 28, 2015
1857
1863
1832
1844
0
-20.26(-1.09%)
May 27, 2015
1861
1873
1846
1864
0
+3.30(+0.18%)
May 26, 2015
1873
1881
1848
1861
0
-31.67(-1.67%)
May 22, 2015
1893
1893
1893
1893
0
+1.41(+0.07%)
May 21, 2015
1880
1903
1868
1891
0
+11.45(+0.61%)
May 20, 2015
1882
1894
1864
1880
0
-5.78(-0.31%)
May 19, 2015
1895
1903
1874
1885
0
-14.47(-0.76%)
May 18, 2015
1899
1915
1884
1900
0
+3.59(+0.19%)
May 15, 2015
1890
1910
1871
1896
0
+7.52(+0.40%)
May 14, 2015
1891
1907
1876
1889
0
+1.98(+0.10%)
May 13, 2015
1898
1921
1863
1887
0
+14.63(+0.78%)
May 12, 2015
1866
1886
1851
1872
0
+6.09(+0.33%)
May 11, 2015
1878
1889
1854
1866
0
-16.03(-0.85%)
May 08, 2015
1872
1898
1848
1882
0
+23.74(+1.28%)
May 07, 2015
1867
1884
1831
1858
0
-10.91(-0.58%)
May 06, 2015
1902
1910
1854
1869
0
-33.38(-1.75%)
May 05, 2015
1917
1932
1886
1903
0
-8.57(-0.45%)
May 04, 2015
1920
1933
1903
1911
0
-4.34(-0.23%)
May 01, 2015
1910
1931
1896
1916
0
+5.36(+0.28%)
Apr 30, 2015
1917
1935
1888
1910
0
-10.79(-0.56%)
Apr 29, 2015
1906
1940
1894
1921
0
+7.60(+0.40%)
Apr 28, 2015
1911
1926
1897
1913
0
-0.32(-0.02%)
Apr 27, 2015
1920
1933
1901
1914
0
-0.65(-0.03%)
Apr 24, 2015
1907
1924
1897
1914
0
+5.05(+0.26%)
Apr 23, 2015
1895
1926
1887
1909
0
+15.70(+0.83%)
Apr 22, 2015
1890
1907
1875
1894
0
+10.14(+0.54%)
Apr 21, 2015
1895
1904
1873
1884
0
-10.65(-0.56%)
Apr 20, 2015
1890
1915
1883
1894
0
+7.95(+0.42%)
Apr 17, 2015
1895
1902
1872
1886
0
-13.89(-0.73%)
Apr 16, 2015
1889
1911
1875
1900
0
+7.09(+0.37%)
Apr 15, 2015
1879
1903
1870
1893
0
+22.23(+1.19%)
Apr 14, 2015
1856
1882
1850
1871
0
+20.08(+1.08%)
Apr 13, 2015
1865
1875
1844
1851
0
-12.39(-0.67%)
Apr 10, 2015
1858
1871
1844
1863
0
+6.92(+0.37%)
Apr 09, 2015
1844
1865
1837
1856
0
+13.05(+0.71%)
Apr 08, 2015
1844
1866
1826
1843
0
+5.43(+0.30%)
Apr 07, 2015
1827
1855
1820
1838
0
+5.55(+0.30%)
Apr 06, 2015
1823
1847
1816
1832
0
+14.69(+0.81%)
Apr 02, 2015
1817
1817
1817
1817
0
+10.42(+0.58%)
Apr 01, 2015
1815
1837
1797
1807
0
-7.13(-0.39%)
Mar 31, 2015
1815
1840
1799
1814
0
-9.94(-0.54%)
Mar 30, 2015
1810
1838
1803
1824
0
+22.12(+1.23%)
Mar 27, 2015
1806
1823
1785
1802
0
-5.86(-0.32%)
Mar 26, 2015
1826
1837
1796
1808
0
-9.30(-0.51%)
Mar 25, 2015
1814
1841
1804
1817
0
+7.52(+0.42%)
Mar 24, 2015
1821
1835
1796
1810
0
-11.21(-0.62%)
Mar 23, 2015
1803
1832
1792
1821
0
+20.33(+1.13%)
Mar 20, 2015
1800
1818
1783
1801
0
+13.72(+0.77%)
Mar 19, 2015
1796
1806
1771
1787
0
-25.77(-1.42%)
Mar 18, 2015
1760
1824
1747
1813
0
+45.34(+2.57%)
Mar 17, 2015
1740
1777
1731
1767
0
+19.89(+1.14%)
Mar 16, 2015
1733
1757
1717
1747
0
+6.78(+0.39%)
Mar 13, 2015
1742
1753
1718
1741
0
-11.01(-0.63%)
Mar 12, 2015
1760
1771
1740
1752
0
-1.48(-0.08%)
Mar 11, 2015
1774
1782
1740
1753
0
-26.80(-1.51%)
Mar 10, 2015
1770
1796
1753
1780
0
-10.14(-0.57%)
Mar 09, 2015
1813
1832
1783
1790
0
-19.73(-1.09%)
Mar 06, 2015
1816
1835
1797
1810
0
-16.40(-0.90%)
Mar 05, 2015
1826
1852
1814
1826
0
+1.94(+0.11%)
Mar 04, 2015
1824
1833
1799
1824
0
-4.95(-0.27%)
Mar 03, 2015
1826
1845
1820
1829
0
+11.92(+0.66%)
Mar 02, 2015
1838
1848
1809
1817
0
-19.82(-1.08%)
Feb 27, 2015
1830
1850
1813
1837
0
+13.95(+0.77%)
Feb 26, 2015
1839
1843
1812
1823
0
-36.72(-1.97%)
Feb 25, 2015
1854
1880
1839
1860
0
+5.95(+0.32%)
Feb 24, 2015
1857
1873
1836
1854
0
-4.65(-0.25%)
Feb 23, 2015
1866
1881
1841
1859
0
-16.72(-0.89%)
Feb 20, 2015
1852
1888
1840
1875
0
+21.75(+1.17%)
Feb 19, 2015
1839
1882
1818
1853
0
-1.02(-0.06%)
Feb 18, 2015
1857
1872
1834
1855
0
-12.15(-0.65%)
Feb 17, 2015
1860
1883
1839
1867
0
+8.71(+0.47%)
Feb 13, 2015
1858
1858
1858
1858
0
+18.32(+1.00%)
Feb 12, 2015
1827
1854
1817
1840
0
+29.54(+1.63%)
Feb 11, 2015
1812
1834
1795
1810
0
-20.04(-1.10%)
Feb 10, 2015
1827
1843
1795
1830
0
+9.50(+0.52%)
Feb 09, 2015
1846
1862
1812
1821
0
-19.75(-1.07%)
Feb 06, 2015
1854
1873
1813
1840
0
-6.33(-0.34%)
Feb 05, 2015
1839
1861
1814
1847
0
+29.65(+1.63%)
Feb 04, 2015
1822
1843
1790
1817
0
-30.38(-1.64%)
Feb 03, 2015
1834
1873
1811
1847
0
+24.19(+1.33%)
Feb 02, 2015
1813
1838
1782
1823
0
+33.66(+1.88%)
Jan 30, 2015
1762
1815
1744
1790
0
+16.28(+0.92%)
Jan 29, 2015
1776
1804
1731
1773
0
-0.60(-0.03%)
Jan 28, 2015
1813
1825
1766
1774
0
-41.10(-2.26%)
Jan 27, 2015
1805
1839
1785
1815
0
+0.53(+0.03%)
Jan 26, 2015
1811
1847
1779
1814
0
+13.64(+0.76%)
Jan 23, 2015
1797
1828
1779
1801
0
+2.45(+0.14%)
Jan 22, 2015
1806
1822
1779
1798
0
+10.19(+0.57%)
Jan 21, 2015
1758
1798
1749
1788
0
+39.60(+2.26%)
Jan 20, 2015
1742
1773
1707
1749
0
+0.45(+0.03%)
Jan 16, 2015
1699
1757
1689
1748
0
+50.77(+2.99%)
Jan 15, 2015
1697
1709
1687
1697
0
+3.09(+0.18%)
Jan 14, 2015
1667
1705
1638
1694
0
+11.61(+0.69%)
Jan 13, 2015
1683
1683
1683
1683
0
-33.15(-1.93%)
Jan 12, 2015
1751
1758
1690
1716
0
-46.14(-2.62%)
Jan 09, 2015
1766
1785
1736
1762
0
-3.36(-0.19%)
Jan 08, 2015
1763
1789
1747
1765
0
+19.19(+1.10%)
Jan 07, 2015
1765
1782
1728
1746
0
-2.42(-0.14%)
Jan 06, 2015
1791
1811
1724
1749
0
-45.24(-2.52%)
Jan 05, 2015
1855
1867
1785
1794
0
-80.02(-4.27%)
Jan 02, 2015
1850
1894
1839
1874
0
+23.39(+1.26%)
Dec 31, 2014
1850
1850
1850
1850
0
-16.94(-0.91%)
Dec 30, 2014
1862
1889
1844
1867
0
+0.84(+0.05%)
Dec 29, 2014
1857
1886
1843
1867
0
+11.98(+0.65%)
Dec 26, 2014
1856
1869
1839
1855
0
+0.94(+0.05%)
Dec 24, 2014
1854
1854
1854
1854
0
+1.35(+0.07%)
Dec 23, 2014
1845
1867
1824
1852
0
+14.45(+0.79%)
Dec 22, 2014
1807
1847
1781
1838
0
+6.22(+0.34%)
Dec 19, 2014
1819
1848
1789
1832
0
+17.37(+0.96%)
Dec 18, 2014
1842
1859
1769
1814
0
+27.02(+1.51%)
Dec 17, 2014
1711
1804
1703
1787
0
+77.26(+4.52%)
Dec 16, 2014
1710
1756
1710
1710
0
+19.64(+1.16%)
Dec 15, 2014
1730
1754
1666
1690
0
-31.07(-1.80%)
Dec 12, 2014
1727
1757
1693
1721
0
-29.11(-1.66%)
Dec 11, 2014
1747
1803
1730
1750
0
+3.97(+0.23%)
Dec 10, 2014
1792
1798
1723
1747
0
-63.46(-3.51%)
Dec 09, 2014
1773
1824
1752
1810
0
+23.67(+1.33%)
Dec 08, 2014
1861
1875
1770
1786
0
-94.99(-5.05%)
Dec 05, 2014
1904
1924
1874
1881
0
-31.92(-1.67%)
Dec 04, 2014
1922
1961
1892
1913
0
+32.82(+1.75%)
Dec 03, 2014
1857
1895
1848
1880
0
+26.94(+1.45%)
Dec 02, 2014
1816
1874
1811
1853
0
+29.28(+1.61%)
Dec 01, 2014
1861
1870
1796
1824
0
-53.16(-2.83%)
Nov 28, 2014
1922
1927
1867
1877
0
-82.51(-4.21%)
Nov 26, 2014
1960
1960
1960
1960
0
+23.78(+1.23%)
Nov 25, 2014
1942
1961
1925
1936
0
+1.90(+0.10%)
Nov 24, 2014
1948
1965
1919
1934
0
-11.71(-0.60%)
Nov 21, 2014
1967
1988
1932
1946
0
-6.12(-0.31%)
Nov 20, 2014
1941
1972
1931
1952
0
+4.73(+0.24%)
Nov 19, 2014
1937
1961
1924
1947
0
+11.36(+0.59%)
Nov 18, 2014
1932
1958
1915
1936
0
+14.33(+0.75%)
Nov 17, 2014
1896
1933
1886
1922
0
+20.60(+1.08%)
Nov 14, 2014
1887
1914
1869
1901
0
+21.40(+1.14%)
Nov 13, 2014
1898
1914
1864
1880
0
-21.84(-1.15%)
Nov 12, 2014
1892
1918
1881
1901
0
-0.98(-0.05%)
Nov 11, 2014
1902
1916
1874
1902
0
+2.98(+0.16%)
Nov 10, 2014
1923
1940
1890
1899
0
-16.35(-0.85%)
Nov 07, 2014
1888
1930
1881
1916
0
+30.92(+1.64%)
Nov 06, 2014
1869
1907
1844
1885
0
+7.03(+0.37%)
Nov 05, 2014
1869
1895
1844
1878
0
+16.23(+0.87%)
Nov 04, 2014
1896
1906
1839
1862
0
-45.89(-2.41%)
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.