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
Security Software & Services Sector
(CIX:
MSECTOR823
)
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 31, 2014
2827
2836
2798
2811
0
+15.73(+0.56%)
Oct 30, 2014
2762
2804
2759
2795
0
+23.35(+0.84%)
Oct 28, 2014
2737
2784
2730
2772
0
+61.68(+2.28%)
Oct 27, 2014
2706
2712
2705
2710
0
-2.17(-0.08%)
Oct 24, 2014
2680
2715
2658
2712
0
+60.01(+2.26%)
Oct 23, 2014
2619
2668
2595
2652
0
+79.65(+3.10%)
Oct 21, 2014
2557
2583
2542
2573
0
+21.18(+0.83%)
Oct 20, 2014
2546
2558
2521
2552
0
+11.10(+0.44%)
Oct 17, 2014
2541
2557
2540
2541
0
+36.39(+1.45%)
Oct 16, 2014
2478
2517
2462
2504
0
+2.84(+0.11%)
Oct 15, 2014
2453
2516
2438
2501
0
+14.26(+0.57%)
Oct 14, 2014
2487
2511
2461
2487
0
+9.32(+0.38%)
Oct 13, 2014
2462
2491
2442
2478
0
+0.86(+0.03%)
Oct 10, 2014
2555
2583
2475
2477
0
-90.83(-3.54%)
Oct 09, 2014
2616
2629
2560
2568
0
-56.63(-2.16%)
Oct 08, 2014
2607
2627
2563
2624
0
+29.30(+1.13%)
Oct 07, 2014
2590
2627
2584
2595
0
-16.85(-0.65%)
Oct 06, 2014
2631
2644
2593
2612
0
-12.00(-0.46%)
Oct 03, 2014
2574
2640
2571
2624
0
+57.68(+2.25%)
Oct 02, 2014
2537
2573
2523
2566
0
+27.77(+1.09%)
Oct 01, 2014
2586
2591
2527
2538
0
-48.83(-1.89%)
Sep 30, 2014
2577
2597
2549
2587
0
-0.28(-0.01%)
Sep 29, 2014
2583
2593
2557
2588
0
-18.77(-0.72%)
Sep 26, 2014
2597
2612
2586
2606
0
+14.38(+0.55%)
Sep 25, 2014
2626
2636
2582
2592
0
-38.57(-1.47%)
Sep 19, 2014
2646
2660
2617
2630
0
-6.77(-0.26%)
Sep 18, 2014
2645
2662
2631
2637
0
-2.84(-0.11%)
Sep 17, 2014
2610
2654
2602
2640
0
+37.38(+1.44%)
Sep 16, 2014
2604
2617
2591
2603
0
-11.06(-0.42%)
Sep 15, 2014
2654
2667
2595
2614
0
-54.54(-2.04%)
Sep 12, 2014
2656
2676
2651
2668
0
+24.73(+0.94%)
Sep 11, 2014
2643
2646
2629
2644
0
-5.96(-0.22%)
Sep 10, 2014
2626
2665
2618
2650
0
+6.98(+0.26%)
Sep 09, 2014
2652
2674
2636
2643
0
-25.49(-0.96%)
Sep 08, 2014
2667
2703
2653
2668
0
+1.45(+0.05%)
Sep 05, 2014
2647
2680
2631
2667
0
+22.59(+0.85%)
Sep 04, 2014
2626
2653
2617
2644
0
+22.00(+0.84%)
Sep 03, 2014
2624
2632
2612
2622
0
-0.72(-0.03%)
Sep 02, 2014
2658
2665
2611
2623
0
+2.45(+0.09%)
Aug 29, 2014
2620
2620
2620
0
+35.69(+1.38%)
Aug 28, 2014
2572
2590
2550
2585
0
-9.28(-0.36%)
Aug 27, 2014
2583
2599
2575
2594
0
+23.50(+0.91%)
Aug 26, 2014
2550
2579
2542
2570
0
+27.17(+1.07%)
Aug 25, 2014
2530
2549
2514
2543
0
+28.06(+1.12%)
Aug 22, 2014
2515
2530
2510
2515
0
-3.14(-0.12%)
Aug 21, 2014
2503
2524
2501
2518
0
+10.17(+0.41%)
Aug 20, 2014
2496
2518
2485
2508
0
+12.65(+0.51%)
Aug 19, 2014
2486
2508
2485
2495
0
+7.54(+0.30%)
Aug 18, 2014
2476
2497
2474
2488
0
+13.71(+0.55%)
Aug 15, 2014
2477
2489
2459
2474
0
+7.77(+0.32%)
Aug 14, 2014
2457
2473
2453
2466
0
+3.66(+0.15%)
Aug 13, 2014
2464
2476
2453
2463
0
+8.14(+0.33%)
Aug 12, 2014
2430
2470
2428
2455
0
+0.96(+0.04%)
Aug 11, 2014
2433
2465
2429
2454
0
+22.02(+0.91%)
Aug 08, 2014
2420
2436
2410
2432
0
+12.77(+0.53%)
Aug 07, 2014
2451
2462
2412
2419
0
-23.31(-0.95%)
Aug 06, 2014
2438
2462
2428
2442
0
-11.31(-0.46%)
Aug 05, 2014
2463
2474
2440
2454
0
-17.45(-0.71%)
Aug 04, 2014
2458
2479
2447
2471
0
+18.84(+0.77%)
Aug 01, 2014
2482
2488
2451
2452
0
-45.82(-1.83%)
Jul 31, 2014
2500
2521
2488
2498
0
+74.14(+3.06%)
Jul 23, 2014
2425
2460
2408
2424
0
+44.92(+1.89%)
Jul 22, 2014
2367
2396
2361
2379
0
+22.77(+0.97%)
Jul 21, 2014
2365
2366
2342
2356
0
-11.27(-0.48%)
Jul 18, 2014
2353
2371
2342
2367
0
+23.35(+1.00%)
Jul 17, 2014
2358
2374
2336
2344
0
-11.04(-0.47%)
Jul 16, 2014
2374
2384
2347
2355
0
-16.86(-0.71%)
Jul 15, 2014
2379
2383
2359
2372
0
-2.42(-0.10%)
Jul 14, 2014
2346
2381
2348
2374
0
+28.66(+1.22%)
Jul 11, 2014
2380
2383
2332
2346
0
-26.23(-1.11%)
Jul 10, 2014
2345
2375
2346
2372
0
-21.16(-0.88%)
Jul 09, 2014
2408
2415
2381
2393
0
+2.41(+0.10%)
Jul 08, 2014
2411
2424
2378
2391
0
-20.61(-0.85%)
Jul 07, 2014
2450
2452
2406
2411
0
-53.10(-2.15%)
Jul 03, 2014
2464
2464
2464
0
+7.77(+0.32%)
Jul 02, 2014
2461
2484
2451
2457
0
-11.50(-0.47%)
Jul 01, 2014
2456
2478
2447
2468
0
+13.00(+0.53%)
Jun 30, 2014
2453
2470
2449
2455
0
+4.55(+0.19%)
Jun 27, 2014
2426
2463
2427
2451
0
+25.87(+1.07%)
Jun 26, 2014
2440
2452
2421
2425
0
-22.10(-0.90%)
Jun 25, 2014
2434
2454
2430
2447
0
+9.50(+0.39%)
Jun 24, 2014
2452
2466
2434
2437
0
-19.19(-0.78%)
Jun 23, 2014
2484
2487
2452
2456
0
-18.96(-0.77%)
Jun 20, 2014
2492
2497
2466
2475
0
-14.88(-0.60%)
Jun 19, 2014
2483
2497
2475
2490
0
+8.76(+0.35%)
Jun 18, 2014
2457
2492
2447
2482
0
+26.21(+1.07%)
Jun 17, 2014
2427
2467
2423
2455
0
+23.71(+0.98%)
Jun 16, 2014
2412
2451
2397
2432
0
+16.65(+0.69%)
Jun 13, 2014
2395
2419
2387
2415
0
+22.37(+0.93%)
Jun 12, 2014
2374
2406
2372
2393
0
+3.97(+0.17%)
Jun 11, 2014
2385
2396
2374
2389
0
-3.60(-0.15%)
Jun 10, 2014
2389
2401
2379
2392
0
-16.36(-0.68%)
Jun 06, 2014
2399
2412
2380
2409
0
+24.37(+1.02%)
Jun 05, 2014
2341
2392
2337
2384
0
+28.46(+1.21%)
Jun 04, 2014
2345
2366
2342
2356
0
+6.18(+0.26%)
Jun 03, 2014
2365
2367
2342
2350
0
-9.72(-0.41%)
Jun 02, 2014
2368
2377
2343
2359
0
-1.62(-0.07%)
May 30, 2014
2399
2400
2350
2361
0
-21.92(-0.92%)
May 29, 2014
2395
2400
2365
2383
0
-13.11(-0.55%)
May 28, 2014
2417
2431
2393
2396
0
-22.36(-0.92%)
May 27, 2014
2407
2421
2397
2418
0
+18.50(+0.77%)
May 23, 2014
2400
2400
2400
0
+3.49(+0.15%)
May 22, 2014
2366
2411
2365
2396
0
+31.63(+1.34%)
May 21, 2014
2345
2374
2333
2365
0
+19.39(+0.83%)
May 20, 2014
2343
2357
2321
2345
0
+0.20(+0.01%)
May 19, 2014
2321
2349
2305
2345
0
+17.87(+0.77%)
May 16, 2014
2363
2364
2322
2327
0
-21.37(-0.91%)
May 15, 2014
2385
2387
2328
2349
0
-30.68(-1.29%)
May 14, 2014
2371
2394
2370
2379
0
-9.14(-0.38%)
May 13, 2014
2398
2413
2379
2388
0
-11.70(-0.49%)
May 12, 2014
2348
2408
2348
2400
0
+50.41(+2.15%)
May 09, 2014
2321
2364
2325
2350
0
+5.71(+0.24%)
May 08, 2014
2313
2357
2307
2344
0
+18.84(+0.81%)
May 07, 2014
2334
2345
2300
2325
0
-12.97(-0.55%)
May 06, 2014
2324
2365
2327
2338
0
-1.34(-0.06%)
May 05, 2014
2318
2354
2304
2339
0
+20.51(+0.88%)
May 02, 2014
2363
2365
2318
2319
0
-34.61(-1.47%)
May 01, 2014
2350
2384
2344
2354
0
+5.69(+0.24%)
Apr 30, 2014
2315
2354
2306
2348
0
+38.24(+1.66%)
Apr 29, 2014
2301
2334
2215
2310
0
-98.54(-4.09%)
Apr 28, 2014
2421
2434
2365
2408
0
+2.36(+0.10%)
Apr 25, 2014
2429
2463
2386
2406
0
-41.64(-1.70%)
Apr 24, 2014
2483
2489
2423
2447
0
-3.12(-0.13%)
Apr 23, 2014
2463
2482
2431
2451
0
-22.62(-0.91%)
Apr 22, 2014
2437
2482
2446
2473
0
+13.88(+0.56%)
Apr 21, 2014
2447
2464
2429
2459
0
+33.84(+1.40%)
Apr 17, 2014
2426
2426
2426
0
+21.07(+0.88%)
Apr 16, 2014
2418
2423
2383
2404
0
+4.18(+0.17%)
Apr 15, 2014
2385
2411
2357
2400
0
+16.22(+0.68%)
Apr 14, 2014
2383
2404
2364
2384
0
+14.99(+0.63%)
Apr 11, 2014
2362
2391
2353
2369
0
-24.91(-1.04%)
Apr 10, 2014
2442
2445
2392
2394
0
-63.38(-2.58%)
Apr 09, 2014
2454
2466
2428
2457
0
+13.40(+0.55%)
Apr 08, 2014
2384
2449
2385
2444
0
+52.33(+2.19%)
Apr 07, 2014
2374
2402
2353
2392
0
+12.91(+0.54%)
Apr 04, 2014
2444
2446
2366
2379
0
-48.16(-1.98%)
Apr 03, 2014
2440
2467
2413
2427
0
-23.59(-0.96%)
Apr 02, 2014
2466
2473
2446
2450
0
-17.81(-0.72%)
Apr 01, 2014
2436
2475
2435
2468
0
+21.51(+0.88%)
Mar 31, 2014
2416
2458
2406
2447
0
+48.54(+2.02%)
Mar 28, 2014
2413
2427
2384
2398
0
-9.20(-0.38%)
Mar 27, 2014
2375
2414
2369
2407
0
+22.16(+0.93%)
Mar 26, 2014
2428
2429
2362
2385
0
-24.40(-1.01%)
Mar 25, 2014
2421
2439
2395
2410
0
-7.48(-0.31%)
Mar 24, 2014
2438
2455
2395
2417
0
-9.96(-0.41%)
Mar 21, 2014
2460
2469
2421
2427
0
-30.37(-1.24%)
Mar 20, 2014
2470
2481
2448
2457
0
-15.06(-0.61%)
Mar 19, 2014
2485
2488
2434
2473
0
-24.75(-0.99%)
Mar 18, 2014
2490
2508
2478
2497
0
-1.13(-0.05%)
Mar 17, 2014
2444
2507
2443
2498
0
+59.26(+2.43%)
Mar 14, 2014
2404
2449
2405
2439
0
+32.48(+1.35%)
Mar 13, 2014
2454
2463
2398
2407
0
-48.61(-1.98%)
Mar 12, 2014
2432
2464
2425
2455
0
+1.13(+0.05%)
Mar 11, 2014
2471
2481
2448
2454
0
-16.38(-0.66%)
Mar 10, 2014
2505
2510
2451
2471
0
-33.12(-1.32%)
Mar 07, 2014
2525
2535
2490
2504
0
-5.89(-0.23%)
Mar 06, 2014
2497
2529
2488
2510
0
+13.05(+0.52%)
Mar 05, 2014
2490
2500
2476
2496
0
+11.49(+0.46%)
Mar 04, 2014
2450
2488
2450
2485
0
+46.76(+1.92%)
Mar 03, 2014
2415
2440
2407
2438
0
-5.09(-0.21%)
Feb 28, 2014
2476
2476
2428
2443
0
-22.94(-0.93%)
Feb 27, 2014
2458
2469
2443
2466
0
+13.95(+0.57%)
Feb 26, 2014
2429
2466
2422
2452
0
+25.55(+1.05%)
Feb 25, 2014
2410
2433
2410
2427
0
+2.72(+0.11%)
Feb 24, 2014
2442
2453
2423
2424
0
-18.52(-0.76%)
Feb 21, 2014
2464
2469
2435
2443
0
-5.10(-0.21%)
Feb 20, 2014
2436
2450
2424
2448
0
+24.16(+1.00%)
Feb 19, 2014
2411
2435
2397
2423
0
+13.72(+0.57%)
Feb 18, 2014
2419
2432
2392
2410
0
-7.03(-0.29%)
Feb 14, 2014
2417
2417
2417
0
+43.67(+1.84%)
Feb 13, 2014
2329
2377
2332
2373
0
+19.29(+0.82%)
Feb 12, 2014
2344
2371
2338
2354
0
+6.18(+0.26%)
Feb 11, 2014
2339
2364
2319
2348
0
+17.49(+0.75%)
Feb 10, 2014
2347
2350
2324
2330
0
-12.74(-0.54%)
Feb 07, 2014
2323
2352
2315
2343
0
+20.64(+0.89%)
Feb 06, 2014
2333
2349
2299
2322
0
+8.45(+0.37%)
Feb 05, 2014
2273
2323
2265
2314
0
+28.84(+1.26%)
Feb 04, 2014
2294
2328
2282
2285
0
-10.11(-0.44%)
Feb 03, 2014
2342
2372
2255
2295
0
-73.05(-3.08%)
Jan 31, 2014
2417
2422
2359
2368
0
-58.73(-2.42%)
Jan 30, 2014
2406
2492
2400
2427
0
+43.86(+1.84%)
Jan 29, 2014
2388
2406
2371
2383
0
-3.80(-0.16%)
Jan 28, 2014
2354
2433
2335
2387
0
+85.26(+3.70%)
Jan 27, 2014
2347
2347
2286
2302
0
-41.89(-1.79%)
Jan 24, 2014
2353
2365
2329
2343
0
-23.67(-1.00%)
Jan 23, 2014
2336
2369
2324
2367
0
+17.57(+0.75%)
Jan 22, 2014
2333
2351
2333
2350
0
+421.58(+21.87%)
Jan 21, 2014
1935
1946
1914
1928
0
+1.01(+0.05%)
Jan 17, 2014
1927
1927
1927
0
-12.86(-0.66%)
Jan 16, 2014
1945
1949
1932
1940
0
-6.89(-0.35%)
Jan 15, 2014
1942
1955
1942
1947
0
+4.05(+0.21%)
Jan 14, 2014
1902
1944
1892
1943
0
+49.81(+2.63%)
Jan 13, 2014
1937
1940
1885
1893
0
-47.95(-2.47%)
Jan 10, 2014
1937
1942
1915
1941
0
+8.40(+0.43%)
Jan 09, 2014
1940
1947
1921
1932
0
+2.97(+0.15%)
Jan 08, 2014
1915
1930
1905
1929
0
+17.15(+0.90%)
Jan 07, 2014
1893
1918
1887
1912
0
+1.03(+0.05%)
Jan 06, 2014
1927
1937
1908
1911
0
-9.61(-0.50%)
Jan 03, 2014
1929
1933
1909
1921
0
-2.27(-0.12%)
Jan 02, 2014
1903
1927
1900
1923
0
-3.67(-0.19%)
Dec 31, 2013
1927
1927
1927
0
+3.53(+0.18%)
Dec 30, 2013
1906
1930
1900
1923
0
+7.37(+0.38%)
Dec 27, 2013
1905
1927
1912
1916
0
+8.61(+0.45%)
Dec 26, 2013
1893
1909
1895
1907
0
+14.84(+0.78%)
Dec 24, 2013
1892
1892
1892
0
+17.03(+0.91%)
Dec 23, 2013
1879
1880
1863
1875
0
+6.94(+0.37%)
Dec 20, 2013
1849
1876
1843
1868
0
+18.33(+0.99%)
Dec 19, 2013
1861
1874
1847
1850
0
-20.37(-1.09%)
Dec 18, 2013
1850
1874
1840
1871
0
+13.07(+0.70%)
Dec 17, 2013
1823
1863
1823
1857
0
+22.95(+1.25%)
Dec 16, 2013
1817
1849
1814
1834
0
+11.94(+0.66%)
Dec 13, 2013
1814
1828
1801
1823
0
+14.77(+0.82%)
Dec 12, 2013
1803
1823
1793
1808
0
+4.66(+0.26%)
Dec 11, 2013
1826
1829
1796
1803
0
-20.74(-1.14%)
Dec 10, 2013
1820
1834
1820
1824
0
-7.80(-0.43%)
Dec 09, 2013
1833
1845
1825
1832
0
-2.20(-0.12%)
Dec 06, 2013
1858
1862
1830
1834
0
-5.70(-0.31%)
Dec 05, 2013
1849
1858
1833
1840
0
-18.45(-0.99%)
Dec 04, 2013
1843
1872
1835
1858
0
-0.67(-0.04%)
Dec 03, 2013
1858
1867
1854
1859
0
+0.19(+0.01%)
Dec 02, 2013
1849
1867
1843
1858
0
+3.20(+0.17%)
Nov 29, 2013
1850
1860
1839
1855
0
+3.10(+0.17%)
Nov 27, 2013
1852
1852
1852
0
+33.40(+1.84%)
Nov 26, 2013
1815
1825
1785
1819
0
+2.40(+0.13%)
Nov 25, 2013
1828
1846
1809
1816
0
-25.23(-1.37%)
Nov 22, 2013
1841
1853
1830
1842
0
+7.47(+0.41%)
Nov 21, 2013
1841
1847
1828
1834
0
+7.90(+0.43%)
Nov 20, 2013
1844
1859
1823
1826
0
-18.14(-0.98%)
Nov 19, 2013
1850
1864
1833
1844
0
-23.75(-1.27%)
Nov 18, 2013
1883
1893
1863
1868
0
-6.43(-0.34%)
Nov 15, 2013
1849
1882
1848
1875
0
+13.25(+0.71%)
Nov 14, 2013
1847
1864
1823
1861
0
+24.40(+1.33%)
Nov 12, 2013
1795
1860
1790
1837
0
+44.65(+2.49%)
Nov 11, 2013
1780
1802
1780
1792
0
-1.71(-0.10%)
Nov 08, 2013
1792
1812
1788
1794
0
+0.59(+0.03%)
Nov 07, 2013
1811
1835
1788
1793
0
-11.60(-0.64%)
Nov 06, 2013
1784
1826
1775
1805
0
+26.15(+1.47%)
Nov 05, 2013
1752
1784
1752
1779
0
+12.81(+0.73%)
Nov 04, 2013
1752
1772
1747
1766
0
+14.83(+0.85%)
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.