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
Accident & Health Insurance Sector
(CIX:
MSECTOR431
)
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 (%)
Nov 28, 2014
1860
1870
1848
1852
0
-5.58(-0.30%)
Nov 26, 2014
1858
1858
1858
1858
0
-8.78(-0.47%)
Nov 25, 2014
1873
1878
1863
1866
0
-7.13(-0.38%)
Nov 24, 2014
1866
1876
1860
1873
0
+12.34(+0.66%)
Nov 21, 2014
1866
1874
1855
1861
0
+15.57(+0.84%)
Nov 20, 2014
1835
1851
1832
1846
0
-3.45(-0.19%)
Nov 19, 2014
1852
1856
1841
1849
0
-2.63(-0.14%)
Nov 18, 2014
1853
1860
1848
1852
0
-1.83(-0.10%)
Nov 17, 2014
1847
1859
1831
1853
0
-6.14(-0.33%)
Nov 14, 2014
1864
1873
1852
1860
0
-6.47(-0.35%)
Nov 13, 2014
1864
1874
1855
1866
0
+1.81(+0.10%)
Nov 12, 2014
1848
1867
1844
1864
0
+6.74(+0.36%)
Nov 11, 2014
1858
1868
1849
1858
0
+1.62(+0.09%)
Nov 10, 2014
1847
1859
1841
1856
0
+8.64(+0.47%)
Nov 07, 2014
1845
1856
1835
1847
0
-13.05(-0.70%)
Nov 06, 2014
1874
1874
1842
1860
0
-16.26(-0.87%)
Nov 05, 2014
1879
1883
1857
1877
0
+9.98(+0.53%)
Nov 04, 2014
1859
1878
1854
1867
0
+4.61(+0.25%)
Nov 03, 2014
1868
1879
1853
1862
0
-3.39(-0.18%)
Oct 31, 2014
1887
1892
1854
1865
0
-2.61(-0.14%)
Oct 30, 2014
1858
1879
1846
1868
0
+1.27(+0.07%)
Oct 28, 2014
1850
1871
1844
1867
0
+21.63(+1.17%)
Oct 27, 2014
1828
1850
1834
1845
0
+10.82(+0.59%)
Oct 24, 2014
1816
1838
1812
1834
0
+16.86(+0.93%)
Oct 23, 2014
1825
1830
1811
1817
0
+1.48(+0.08%)
Oct 21, 2014
1793
1818
1788
1816
0
+35.94(+2.02%)
Oct 20, 2014
1770
1782
1762
1780
0
+6.95(+0.39%)
Oct 17, 2014
1773
1775
1772
1773
0
+32.25(+1.85%)
Oct 16, 2014
1710
1751
1707
1741
0
+7.49(+0.43%)
Oct 15, 2014
1742
1754
1707
1733
0
-33.94(-1.92%)
Oct 14, 2014
1751
1782
1747
1767
0
+19.86(+1.14%)
Oct 13, 2014
1747
1753
1745
1747
0
-13.70(-0.78%)
Oct 10, 2014
1772
1788
1760
1761
0
-12.12(-0.68%)
Oct 09, 2014
1799
1802
1770
1773
0
-29.32(-1.63%)
Oct 08, 2014
1780
1804
1765
1803
0
+23.89(+1.34%)
Oct 07, 2014
1796
1807
1778
1779
0
-26.21(-1.45%)
Oct 06, 2014
1818
1824
1797
1805
0
-4.81(-0.27%)
Oct 03, 2014
1810
1821
1802
1810
0
+11.88(+0.66%)
Oct 02, 2014
1795
1805
1778
1798
0
+2.91(+0.16%)
Oct 01, 2014
1813
1817
1791
1795
0
-24.81(-1.36%)
Sep 30, 2014
1828
1834
1815
1820
0
-9.91(-0.54%)
Sep 29, 2014
1815
1836
1807
1830
0
-2.66(-0.15%)
Sep 26, 2014
1821
1838
1816
1832
0
+12.95(+0.71%)
Sep 25, 2014
1830
1836
1814
1819
0
-29.94(-1.62%)
Sep 19, 2014
1862
1869
1842
1849
0
-9.15(-0.49%)
Sep 18, 2014
1850
1863
1849
1858
0
+14.79(+0.80%)
Sep 17, 2014
1858
1861
1838
1844
0
-12.01(-0.65%)
Sep 16, 2014
1861
1873
1847
1856
0
-13.83(-0.74%)
Sep 15, 2014
1868
1877
1854
1869
0
+0.50(+0.03%)
Sep 12, 2014
1869
1879
1857
1869
0
+0.80(+0.04%)
Sep 11, 2014
1866
1873
1858
1868
0
-3.10(-0.17%)
Sep 10, 2014
1885
1895
1862
1871
0
-10.94(-0.58%)
Sep 09, 2014
1895
1898
1875
1882
0
-14.77(-0.78%)
Sep 08, 2014
1904
1909
1889
1897
0
-7.20(-0.38%)
Sep 05, 2014
1898
1910
1888
1904
0
+0.88(+0.05%)
Sep 04, 2014
1913
1923
1898
1903
0
-5.51(-0.29%)
Sep 03, 2014
1928
1930
1906
1909
0
-8.53(-0.44%)
Sep 02, 2014
1915
1929
1906
1917
0
+8.03(+0.42%)
Aug 29, 2014
1909
1909
1909
0
+1.85(+0.10%)
Aug 28, 2014
1903
1915
1895
1907
0
-5.19(-0.27%)
Aug 27, 2014
1905
1919
1900
1913
0
+13.23(+0.70%)
Aug 26, 2014
1892
1905
1891
1899
0
+9.22(+0.49%)
Aug 25, 2014
1887
1899
1878
1890
0
+14.60(+0.78%)
Aug 22, 2014
1888
1894
1874
1876
0
-12.46(-0.66%)
Aug 21, 2014
1885
1897
1875
1888
0
+3.42(+0.18%)
Aug 20, 2014
1878
1890
1874
1885
0
+1.74(+0.09%)
Aug 19, 2014
1886
1890
1877
1883
0
-2.94(-0.16%)
Aug 18, 2014
1863
1888
1861
1886
0
+25.14(+1.35%)
Aug 15, 2014
1872
1875
1842
1861
0
-5.03(-0.27%)
Aug 14, 2014
1849
1868
1848
1866
0
+16.03(+0.87%)
Aug 13, 2014
1847
1855
1838
1850
0
+9.27(+0.50%)
Aug 12, 2014
1830
1846
1830
1840
0
+5.96(+0.32%)
Aug 11, 2014
1831
1846
1825
1834
0
+2.02(+0.11%)
Aug 08, 2014
1821
1835
1812
1832
0
+13.61(+0.75%)
Aug 07, 2014
1839
1849
1814
1819
0
-12.62(-0.69%)
Aug 06, 2014
1815
1838
1814
1831
0
+11.77(+0.65%)
Aug 05, 2014
1825
1838
1813
1820
0
-8.23(-0.45%)
Aug 04, 2014
1821
1832
1810
1828
0
+6.31(+0.35%)
Aug 01, 2014
1824
1840
1805
1822
0
-17.50(-0.95%)
Jul 31, 2014
1866
1886
1834
1839
0
-91.58(-4.74%)
Jul 23, 2014
1930
1936
1919
1931
0
+1.98(+0.10%)
Jul 22, 2014
1931
1937
1924
1929
0
+2.99(+0.16%)
Jul 21, 2014
1922
1935
1917
1926
0
-5.49(-0.28%)
Jul 18, 2014
1919
1934
1911
1931
0
+18.01(+0.94%)
Jul 17, 2014
1918
1944
1904
1913
0
-8.03(-0.42%)
Jul 16, 2014
1926
1933
1910
1921
0
-0.05(-0.00%)
Jul 15, 2014
1919
1931
1910
1921
0
+3.10(+0.16%)
Jul 14, 2014
1925
1935
1913
1918
0
+6.26(+0.33%)
Jul 11, 2014
1901
1916
1894
1912
0
+5.52(+0.29%)
Jul 10, 2014
1889
1914
1890
1906
0
-12.67(-0.66%)
Jul 09, 2014
1922
1929
1913
1919
0
+1.77(+0.09%)
Jul 08, 2014
1933
1934
1912
1917
0
-18.57(-0.96%)
Jul 07, 2014
1932
1941
1920
1936
0
-1.73(-0.09%)
Jul 03, 2014
1938
1938
1938
0
+24.20(+1.26%)
Jul 02, 2014
1925
1935
1908
1913
0
-9.46(-0.49%)
Jul 01, 2014
1909
1933
1908
1923
0
+16.26(+0.85%)
Jun 30, 2014
1914
1924
1901
1907
0
-11.40(-0.59%)
Jun 27, 2014
1911
1924
1903
1918
0
+0.88(+0.05%)
Jun 26, 2014
1914
1920
1895
1917
0
+1.80(+0.09%)
Jun 25, 2014
1903
1920
1900
1915
0
-2.20(-0.11%)
Jun 24, 2014
1926
1939
1916
1917
0
-13.05(-0.68%)
Jun 23, 2014
1939
1941
1921
1931
0
-6.73(-0.35%)
Jun 20, 2014
1936
1947
1926
1937
0
+6.81(+0.35%)
Jun 19, 2014
1935
1938
1918
1930
0
-3.68(-0.19%)
Jun 18, 2014
1935
1939
1920
1934
0
+0.30(+0.02%)
Jun 17, 2014
1904
1940
1902
1934
0
+27.54(+1.44%)
Jun 16, 2014
1901
1914
1893
1906
0
+0.90(+0.05%)
Jun 13, 2014
1910
1921
1900
1905
0
-3.05(-0.16%)
Jun 12, 2014
1919
1925
1902
1908
0
-10.86(-0.57%)
Jun 11, 2014
1932
1939
1918
1919
0
-24.22(-1.25%)
Jun 10, 2014
1937
1949
1931
1944
0
+17.34(+0.90%)
Jun 06, 2014
1914
1933
1909
1926
0
+14.02(+0.73%)
Jun 05, 2014
1914
1919
1899
1912
0
-0.05(-0.00%)
Jun 04, 2014
1892
1924
1891
1912
0
+20.93(+1.11%)
Jun 03, 2014
1888
1898
1881
1891
0
+0.98(+0.05%)
Jun 02, 2014
1885
1900
1874
1890
0
+13.20(+0.70%)
May 30, 2014
1879
1886
1870
1877
0
-2.44(-0.13%)
May 29, 2014
1871
1886
1863
1880
0
+12.54(+0.67%)
May 28, 2014
1879
1885
1864
1867
0
-12.19(-0.65%)
May 27, 2014
1871
1891
1865
1879
0
+10.04(+0.54%)
May 23, 2014
1869
1869
1869
0
-7.54(-0.40%)
May 22, 2014
1878
1883
1861
1877
0
-4.65(-0.25%)
May 21, 2014
1874
1886
1867
1881
0
+17.30(+0.93%)
May 20, 2014
1874
1880
1850
1864
0
-11.44(-0.61%)
May 19, 2014
1847
1881
1846
1875
0
+16.10(+0.87%)
May 16, 2014
1866
1869
1842
1859
0
-10.40(-0.56%)
May 15, 2014
1890
1894
1849
1870
0
-30.87(-1.62%)
May 14, 2014
1924
1928
1897
1901
0
-29.41(-1.52%)
May 13, 2014
1927
1938
1918
1930
0
+5.30(+0.28%)
May 12, 2014
1910
1928
1903
1925
0
+20.95(+1.10%)
May 09, 2014
1906
1915
1888
1904
0
-5.37(-0.28%)
May 08, 2014
1890
1919
1888
1909
0
+15.16(+0.80%)
May 07, 2014
1881
1898
1872
1894
0
+21.20(+1.13%)
May 06, 2014
1885
1893
1872
1873
0
-25.49(-1.34%)
May 05, 2014
1898
1909
1887
1898
0
-11.62(-0.61%)
May 02, 2014
1908
1925
1897
1910
0
+2.33(+0.12%)
May 01, 2014
1894
1920
1885
1908
0
+12.27(+0.65%)
Apr 30, 2014
1874
1901
1866
1895
0
-3.76(-0.20%)
Apr 29, 2014
1871
1905
1867
1899
0
+36.53(+1.96%)
Apr 28, 2014
1880
1889
1842
1863
0
-11.06(-0.59%)
Apr 25, 2014
1884
1889
1863
1874
0
-14.13(-0.75%)
Apr 24, 2014
1902
1914
1871
1888
0
-20.23(-1.06%)
Apr 23, 2014
1909
1916
1900
1908
0
-1.44(-0.08%)
Apr 22, 2014
1900
1918
1890
1909
0
+9.53(+0.50%)
Apr 21, 2014
1901
1911
1894
1900
0
-9.93(-0.52%)
Apr 17, 2014
1910
1910
1910
0
+12.73(+0.67%)
Apr 16, 2014
1883
1899
1877
1897
0
+30.14(+1.61%)
Apr 15, 2014
1857
1875
1841
1867
0
+10.94(+0.59%)
Apr 14, 2014
1867
1876
1839
1856
0
+8.56(+0.46%)
Apr 11, 2014
1863
1884
1846
1847
0
-27.42(-1.46%)
Apr 10, 2014
1916
1926
1875
1875
0
-39.94(-2.09%)
Apr 09, 2014
1903
1919
1889
1915
0
+17.16(+0.90%)
Apr 08, 2014
1880
1906
1870
1898
0
+13.15(+0.70%)
Apr 07, 2014
1922
1929
1881
1885
0
-45.02(-2.33%)
Apr 04, 2014
1967
1970
1928
1930
0
-26.21(-1.34%)
Apr 03, 2014
1953
1963
1940
1956
0
+11.12(+0.57%)
Apr 02, 2014
1937
1956
1931
1945
0
+3.25(+0.17%)
Apr 01, 2014
1944
1950
1928
1941
0
+10.34(+0.54%)
Mar 31, 2014
1919
1937
1913
1931
0
+23.99(+1.26%)
Mar 28, 2014
1904
1926
1899
1907
0
+8.76(+0.46%)
Mar 27, 2014
1914
1923
1893
1898
0
-21.87(-1.14%)
Mar 26, 2014
1945
1950
1919
1920
0
-13.01(-0.67%)
Mar 25, 2014
1940
1952
1929
1933
0
+1.03(+0.05%)
Mar 24, 2014
1944
1954
1926
1932
0
-5.96(-0.31%)
Mar 21, 2014
1950
1958
1936
1938
0
-3.78(-0.19%)
Mar 20, 2014
1935
1955
1928
1942
0
+3.23(+0.17%)
Mar 19, 2014
1961
1965
1925
1939
0
-21.29(-1.09%)
Mar 18, 2014
1950
1967
1948
1960
0
+14.00(+0.72%)
Mar 17, 2014
1958
1967
1941
1946
0
-1.97(-0.10%)
Mar 14, 2014
1947
1964
1940
1948
0
-3.20(-0.16%)
Mar 13, 2014
1982
1986
1946
1951
0
-24.87(-1.26%)
Mar 12, 2014
1967
1983
1961
1976
0
-3.17(-0.16%)
Mar 11, 2014
2005
2008
1972
1979
0
-22.70(-1.13%)
Mar 10, 2014
1998
2011
1986
2002
0
+2.31(+0.12%)
Mar 07, 2014
1997
2014
1989
2000
0
+13.60(+0.68%)
Mar 06, 2014
1980
1998
1978
1986
0
+9.91(+0.50%)
Mar 05, 2014
1974
1980
1963
1976
0
-1.18(-0.06%)
Mar 04, 2014
1960
1982
1955
1977
0
+38.06(+1.96%)
Mar 03, 2014
1921
1947
1911
1939
0
-4.40(-0.23%)
Feb 28, 2014
1923
1955
1922
1944
0
+20.81(+1.08%)
Feb 27, 2014
1897
1924
1895
1923
0
+22.83(+1.20%)
Feb 26, 2014
1903
1910
1890
1900
0
+3.90(+0.21%)
Feb 25, 2014
1891
1907
1886
1896
0
+1.06(+0.06%)
Feb 24, 2014
1894
1909
1889
1895
0
+4.83(+0.26%)
Feb 21, 2014
1905
1908
1883
1890
0
-12.55(-0.66%)
Feb 20, 2014
1894
1908
1883
1903
0
+11.74(+0.62%)
Feb 19, 2014
1903
1929
1889
1891
0
-20.51(-1.07%)
Feb 18, 2014
1907
1918
1900
1911
0
+5.67(+0.30%)
Feb 14, 2014
1906
1906
1906
0
+6.84(+0.36%)
Feb 13, 2014
1881
1900
1872
1899
0
+2.11(+0.11%)
Feb 12, 2014
1887
1906
1881
1897
0
+9.63(+0.51%)
Feb 11, 2014
1880
1895
1864
1887
0
+3.36(+0.18%)
Feb 10, 2014
1885
1898
1869
1884
0
-5.06(-0.27%)
Feb 07, 2014
1863
1895
1858
1889
0
+25.20(+1.35%)
Feb 06, 2014
1849
1870
1831
1864
0
+6.44(+0.35%)
Feb 05, 2014
1848
1870
1817
1857
0
+12.83(+0.70%)
Feb 04, 2014
1827
1851
1821
1844
0
+24.47(+1.34%)
Feb 03, 2014
1886
1890
1818
1820
0
-67.31(-3.57%)
Jan 31, 2014
1873
1907
1867
1887
0
-17.65(-0.93%)
Jan 30, 2014
1887
1912
1878
1905
0
+39.47(+2.12%)
Jan 29, 2014
1860
1889
1856
1865
0
-17.09(-0.91%)
Jan 28, 2014
1869
1889
1865
1883
0
+16.75(+0.90%)
Jan 27, 2014
1874
1888
1850
1866
0
-9.32(-0.50%)
Jan 24, 2014
1912
1920
1875
1875
0
-46.82(-2.44%)
Jan 23, 2014
1945
1950
1914
1922
0
-32.33(-1.65%)
Jan 22, 2014
1967
1972
1948
1954
0
-10.08(-0.51%)
Jan 21, 2014
1970
1981
1952
1964
0
+2.58(+0.13%)
Jan 17, 2014
1962
1962
1962
0
-4.15(-0.21%)
Jan 16, 2014
1970
1977
1957
1966
0
-7.18(-0.36%)
Jan 15, 2014
1958
1979
1958
1973
0
+15.48(+0.79%)
Jan 14, 2014
1949
1961
1938
1958
0
+17.25(+0.89%)
Jan 13, 2014
1967
1974
1936
1940
0
-34.98(-1.77%)
Jan 10, 2014
1970
1985
1951
1975
0
+11.44(+0.58%)
Jan 09, 2014
1965
1977
1951
1964
0
+2.30(+0.12%)
Jan 08, 2014
1965
1978
1951
1962
0
-8.93(-0.45%)
Jan 07, 2014
1957
1983
1960
1971
0
+11.26(+0.57%)
Jan 06, 2014
1979
1991
1945
1959
0
-22.80(-1.15%)
Jan 03, 2014
1973
1994
1977
1982
0
+4.71(+0.24%)
Jan 02, 2014
1992
2002
1971
1977
0
-28.97(-1.44%)
Dec 31, 2013
2006
2006
2006
0
+4.59(+0.23%)
Dec 30, 2013
2014
2023
1998
2002
0
-12.02(-0.60%)
Dec 27, 2013
2016
2023
2003
2014
0
+0.10(+0.00%)
Dec 26, 2013
2001
2023
1993
2014
0
+15.26(+0.76%)
Dec 24, 2013
1998
1998
1998
0
+5.08(+0.25%)
Dec 23, 2013
1987
2002
1981
1993
0
+19.41(+0.98%)
Dec 20, 2013
1976
1993
1965
1974
0
-2.05(-0.10%)
Dec 19, 2013
1985
1991
1971
1976
0
-15.71(-0.79%)
Dec 18, 2013
1978
1994
1951
1992
0
+21.75(+1.10%)
Dec 17, 2013
1979
1983
1964
1970
0
-10.09(-0.51%)
Dec 16, 2013
1974
1989
1967
1980
0
+13.14(+0.67%)
Dec 13, 2013
1964
1980
1955
1967
0
+5.92(+0.30%)
Dec 12, 2013
1967
1975
1957
1961
0
-4.89(-0.25%)
Dec 11, 2013
1981
1984
1961
1966
0
-15.89(-0.80%)
Dec 10, 2013
1979
1988
1971
1982
0
-3.61(-0.18%)
Dec 09, 2013
1987
1998
1978
1985
0
-3.26(-0.16%)
Dec 06, 2013
1976
1992
1968
1989
0
+34.18(+1.75%)
Dec 05, 2013
1955
1977
1942
1954
0
-8.33(-0.42%)
Dec 04, 2013
1953
1977
1943
1963
0
+7.51(+0.38%)
Dec 03, 2013
1969
1975
1942
1955
0
-20.56(-1.04%)
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.