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
Property & Casualty Insurance Sector
(CIX:
MSECTOR432
)
10,070.43
+168.88 (+1.71%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 2024
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 29, 2013
1948
1958
1936
1941
0
+1.12(+0.06%)
Nov 28, 2013
1938
1948
1931
1940
0
+0.05(+0.00%)
Nov 27, 2013
1939
1949
1930
1940
0
+3.62(+0.19%)
Nov 26, 2013
1935
1946
1928
1936
0
+0.71(+0.04%)
Nov 25, 2013
1936
1944
1928
1936
0
+1.29(+0.07%)
Nov 22, 2013
1922
1938
1916
1934
0
+14.42(+0.75%)
Nov 21, 2013
1902
1926
1897
1920
0
+19.14(+1.01%)
Nov 20, 2013
1912
1919
1894
1901
0
-8.87(-0.46%)
Nov 19, 2013
1911
1920
1902
1910
0
-2.52(-0.13%)
Nov 18, 2013
1920
1928
1907
1912
0
-5.02(-0.26%)
Nov 15, 2013
1913
1922
1905
1917
0
+7.01(+0.37%)
Nov 14, 2013
1899
1915
1893
1910
0
+30.27(+1.61%)
Nov 12, 2013
1890
1897
1869
1880
0
-15.59(-0.82%)
Nov 11, 2013
1892
1905
1886
1896
0
+8.91(+0.47%)
Nov 08, 2013
1866
1890
1863
1887
0
+24.49(+1.32%)
Nov 07, 2013
1875
1888
1858
1862
0
-19.84(-1.05%)
Nov 06, 2013
1874
1889
1867
1882
0
+15.36(+0.82%)
Nov 05, 2013
1864
1877
1855
1867
0
-5.94(-0.32%)
Nov 04, 2013
1870
1879
1861
1873
0
+4.98(+0.27%)
Nov 01, 2013
1872
1879
1858
1868
0
-4.40(-0.24%)
Oct 31, 2013
1881
1891
1866
1872
0
-10.58(-0.56%)
Oct 30, 2013
1891
1898
1872
1883
0
-9.21(-0.49%)
Oct 29, 2013
1890
1900
1880
1892
0
+7.91(+0.42%)
Oct 28, 2013
1880
1893
1871
1884
0
+0.46(+0.02%)
Oct 25, 2013
1886
1895
1872
1883
0
-4.30(-0.23%)
Oct 24, 2013
1886
1896
1877
1888
0
+6.74(+0.36%)
Oct 23, 2013
1884
1895
1868
1881
0
-16.28(-0.86%)
Oct 22, 2013
1896
1912
1885
1897
0
+13.09(+0.69%)
Oct 21, 2013
1882
1891
1874
1884
0
+0.52(+0.03%)
Oct 18, 2013
1882
1889
1869
1884
0
+5.76(+0.31%)
Oct 17, 2013
1857
1881
1852
1878
0
+17.02(+0.91%)
Oct 16, 2013
1841
1866
1838
1861
0
+27.40(+1.49%)
Oct 15, 2013
1839
1849
1829
1833
0
-10.41(-0.56%)
Oct 14, 2013
1783
1847
1824
1844
0
+8.13(+0.44%)
Oct 11, 2013
1824
1840
1818
1836
0
+8.35(+0.46%)
Oct 10, 2013
1805
1831
1802
1827
0
+41.00(+2.30%)
Oct 09, 2013
1788
1799
1773
1786
0
+2.30(+0.13%)
Oct 08, 2013
1803
1810
1782
1784
0
-17.60(-0.98%)
Oct 07, 2013
1797
1812
1792
1802
0
-10.11(-0.56%)
Oct 04, 2013
1798
1816
1792
1812
0
+15.23(+0.85%)
Oct 03, 2013
1804
1811
1789
1797
0
-15.59(-0.86%)
Oct 02, 2013
1803
1815
1794
1812
0
+4.82(+0.27%)
Oct 01, 2013
1802
1818
1795
1807
0
-4.15(-0.23%)
Sep 27, 2013
1809
1818
1802
1812
0
-2.40(-0.13%)
Sep 26, 2013
1815
1824
1805
1814
0
-4.28(-0.24%)
Sep 25, 2013
1810
1826
1807
1818
0
+6.75(+0.37%)
Sep 24, 2013
1808
1826
1802
1811
0
+3.79(+0.21%)
Sep 23, 2013
1806
1817
1797
1808
0
-1.77(-0.10%)
Sep 20, 2013
1815
1827
1804
1809
0
-5.01(-0.28%)
Sep 19, 2013
1816
1827
1803
1814
0
+3.60(+0.20%)
Sep 18, 2013
1787
1816
1781
1811
0
+20.81(+1.16%)
Sep 17, 2013
1785
1795
1778
1790
0
+15.10(+0.85%)
Sep 16, 2013
1776
1783
1764
1775
0
+22.58(+1.29%)
Sep 13, 2013
1748
1760
1741
1752
0
+4.41(+0.25%)
Sep 12, 2013
1756
1762
1742
1748
0
-10.47(-0.60%)
Sep 11, 2013
1744
1762
1739
1758
0
+12.22(+0.70%)
Sep 10, 2013
1745
1752
1733
1746
0
+11.76(+0.68%)
Sep 09, 2013
1713
1738
1711
1734
0
+28.45(+1.67%)
Sep 06, 2013
1714
1721
1688
1706
0
-0.16(-0.01%)
Sep 05, 2013
1709
1719
1700
1706
0
-5.39(-0.31%)
Sep 04, 2013
1703
1721
1695
1712
0
+7.03(+0.41%)
Sep 03, 2013
1710
1723
1692
1704
0
+11.93(+0.70%)
Aug 30, 2013
1693
1693
1693
0
-11.71(-0.69%)
Aug 29, 2013
1695
1713
1690
1704
0
+1.65(+0.10%)
Aug 28, 2013
1701
1713
1693
1703
0
-4.27(-0.25%)
Aug 27, 2013
1716
1725
1703
1707
0
-27.45(-1.58%)
Aug 26, 2013
1739
1747
1729
1734
0
-6.59(-0.38%)
Aug 23, 2013
1742
1749
1731
1741
0
-1.86(-0.11%)
Aug 22, 2013
1729
1749
1723
1743
0
+19.77(+1.15%)
Aug 21, 2013
1727
1739
1715
1723
0
-10.68(-0.62%)
Aug 20, 2013
1725
1740
1719
1734
0
+6.62(+0.38%)
Aug 19, 2013
1737
1743
1724
1727
0
-14.67(-0.84%)
Aug 16, 2013
1740
1754
1734
1742
0
-5.43(-0.31%)
Aug 15, 2013
1752
1761
1735
1747
0
-18.08(-1.02%)
Aug 14, 2013
1766
1775
1754
1765
0
-2.48(-0.14%)
Aug 13, 2013
1761
1774
1746
1768
0
+5.36(+0.30%)
Aug 12, 2013
1756
1771
1750
1762
0
-4.05(-0.23%)
Aug 09, 2013
1762
1773
1755
1766
0
-0.98(-0.06%)
Aug 08, 2013
1768
1779
1756
1767
0
+6.65(+0.38%)
Aug 07, 2013
1764
1771
1752
1761
0
-5.44(-0.31%)
Aug 06, 2013
1779
1784
1756
1766
0
-15.06(-0.85%)
Aug 05, 2013
1746
1796
1773
1781
0
-14.56(-0.81%)
Aug 02, 2013
1796
1804
1783
1796
0
+0.12(+0.01%)
Aug 01, 2013
1786
1805
1778
1796
0
+26.24(+1.48%)
Jul 31, 2013
1772
1786
1760
1769
0
-0.79(-0.04%)
Jul 30, 2013
1782
1789
1761
1770
0
-6.14(-0.35%)
Jul 29, 2013
1781
1787
1765
1776
0
-6.61(-0.37%)
Jul 26, 2013
1773
1787
1762
1783
0
+1.51(+0.08%)
Jul 25, 2013
1768
1786
1761
1781
0
+13.52(+0.76%)
Jul 24, 2013
1787
1796
1761
1768
0
-12.25(-0.69%)
Jul 23, 2013
1807
1810
1775
1780
0
-28.18(-1.56%)
Jul 22, 2013
1800
1812
1794
1808
0
+10.73(+0.60%)
Jul 19, 2013
1793
1803
1784
1798
0
+1.84(+0.10%)
Jul 18, 2013
1785
1801
1781
1796
0
+13.29(+0.75%)
Jul 17, 2013
1779
1789
1773
1783
0
+8.53(+0.48%)
Jul 16, 2013
1777
1787
1765
1774
0
-7.73(-0.43%)
Jul 15, 2013
1777
1789
1768
1782
0
+5.24(+0.29%)
Jul 12, 2013
1759
1781
1755
1776
0
+12.55(+0.71%)
Jul 11, 2013
1764
1771
1746
1764
0
+22.38(+1.29%)
Jul 10, 2013
1742
1751
1728
1742
0
-0.45(-0.03%)
Jul 09, 2013
1744
1749
1731
1742
0
+8.56(+0.49%)
Jul 08, 2013
1726
1743
1722
1733
0
+16.26(+0.95%)
Jul 05, 2013
1710
1721
1695
1717
0
+17.93(+1.06%)
Jul 04, 2013
1690
1706
1683
1699
0
+0.40(+0.02%)
Jul 03, 2013
1690
1705
1683
1699
0
-7.39(-0.43%)
Jul 02, 2013
1717
1729
1698
1706
0
-14.63(-0.85%)
Jul 01, 2013
1674
1731
1710
1721
0
+15.75(+0.92%)
Jun 28, 2013
1702
1715
1691
1705
0
+24.09(+1.43%)
Jun 26, 2013
1674
1690
1664
1681
0
+23.79(+1.44%)
Jun 25, 2013
1656
1668
1643
1657
0
+12.17(+0.74%)
Jun 24, 2013
1640
1658
1627
1645
0
-9.54(-0.58%)
Jun 21, 2013
1674
1679
1639
1655
0
-14.86(-0.89%)
Jun 20, 2013
1690
1701
1664
1669
0
-40.34(-2.36%)
Jun 19, 2013
1736
1744
1709
1710
0
-34.16(-1.96%)
Jun 18, 2013
1734
1748
1728
1744
0
+13.92(+0.80%)
Jun 17, 2013
1725
1740
1714
1730
0
+19.18(+1.12%)
Jun 14, 2013
1724
1731
1706
1711
0
-13.24(-0.77%)
Jun 13, 2013
1702
1729
1692
1724
0
+20.30(+1.19%)
Jun 12, 2013
1723
1730
1699
1704
0
-11.74(-0.68%)
Jun 11, 2013
1717
1731
1705
1716
0
-21.33(-1.23%)
Jun 10, 2013
1736
1746
1722
1737
0
+0.21(+0.01%)
Jun 07, 2013
1719
1741
1710
1737
0
+27.81(+1.63%)
Jun 06, 2013
1699
1718
1683
1709
0
+8.73(+0.51%)
Jun 05, 2013
1718
1722
1697
1700
0
-26.89(-1.56%)
Jun 04, 2013
1735
1745
1717
1727
0
-3.30(-0.19%)
Jun 03, 2013
1739
1749
1714
1730
0
-9.89(-0.57%)
May 31, 2013
1750
1764
1737
1740
0
-19.46(-1.11%)
May 30, 2013
1749
1767
1745
1760
0
+19.94(+1.15%)
May 29, 2013
1735
1748
1724
1740
0
-8.94(-0.51%)
May 28, 2013
1759
1768
1737
1749
0
+10.56(+0.61%)
May 27, 2013
1728
1744
1718
1738
0
+0.03(+0.00%)
May 24, 2013
1727
1743
1718
1738
0
-1.71(-0.10%)
May 23, 2013
1727
1746
1719
1740
0
-7.93(-0.45%)
May 22, 2013
1756
1774
1739
1748
0
-9.02(-0.51%)
May 21, 2013
1765
1775
1744
1757
0
-14.01(-0.79%)
May 20, 2013
1725
1783
1760
1771
0
-4.88(-0.27%)
May 17, 2013
1775
1787
1763
1776
0
+6.11(+0.35%)
May 16, 2013
1779
1788
1764
1770
0
-12.76(-0.72%)
May 15, 2013
1769
1785
1763
1782
0
+25.69(+1.46%)
May 13, 2013
1753
1761
1745
1757
0
+0.23(+0.01%)
May 10, 2013
1753
1761
1743
1756
0
+2.12(+0.12%)
May 09, 2013
1768
1773
1749
1754
0
-15.43(-0.87%)
May 08, 2013
1756
1774
1750
1770
0
+15.51(+0.88%)
May 07, 2013
1746
1758
1740
1754
0
+20.76(+1.20%)
May 06, 2013
1733
1746
1719
1733
0
+8.11(+0.47%)
May 03, 2013
1727
1736
1714
1725
0
+6.61(+0.38%)
May 02, 2013
1713
1728
1702
1719
0
+8.30(+0.49%)
May 01, 2013
1727
1736
1707
1710
0
-16.32(-0.95%)
Apr 30, 2013
1720
1734
1709
1727
0
+5.08(+0.30%)
Apr 29, 2013
1716
1730
1704
1722
0
+11.68(+0.68%)
Apr 26, 2013
1718
1722
1705
1710
0
-8.58(-0.50%)
Apr 25, 2013
1718
1730
1705
1719
0
+1.75(+0.10%)
Apr 24, 2013
1708
1725
1702
1717
0
+10.27(+0.60%)
Apr 23, 2013
1696
1719
1686
1707
0
+31.29(+1.87%)
Apr 22, 2013
1676
1683
1659
1675
0
+3.18(+0.19%)
Apr 19, 2013
1662
1676
1655
1672
0
+15.51(+0.94%)
Apr 18, 2013
1672
1678
1649
1657
0
-14.02(-0.84%)
Apr 17, 2013
1683
1689
1660
1671
0
-27.18(-1.60%)
Apr 16, 2013
1684
1700
1677
1698
0
+27.40(+1.64%)
Apr 15, 2013
1706
1711
1668
1670
0
-42.09(-2.46%)
Apr 12, 2013
1707
1719
1701
1712
0
-0.65(-0.04%)
Apr 11, 2013
1706
1722
1700
1713
0
+10.99(+0.65%)
Apr 10, 2013
1697
1710
1686
1702
0
+10.67(+0.63%)
Apr 09, 2013
1694
1702
1681
1691
0
+3.31(+0.20%)
Apr 08, 2013
1674
1691
1668
1688
0
+11.08(+0.66%)
Apr 05, 2013
1667
1681
1659
1677
0
-6.31(-0.37%)
Apr 04, 2013
1676
1691
1667
1683
0
+11.35(+0.68%)
Apr 03, 2013
1688
1693
1667
1672
0
-14.25(-0.85%)
Apr 02, 2013
1683
1695
1674
1686
0
+12.60(+0.75%)
Apr 01, 2013
1676
1686
1665
1674
0
-2.68(-0.16%)
Mar 28, 2013
1676
1676
1676
0
+11.53(+0.69%)
Mar 27, 2013
1655
1670
1648
1665
0
-9.47(-0.57%)
Mar 26, 2013
1675
1683
1665
1674
0
+3.48(+0.21%)
Mar 25, 2013
1685
1691
1661
1671
0
-7.79(-0.46%)
Mar 22, 2013
1677
1686
1669
1679
0
+9.99(+0.60%)
Mar 21, 2013
1671
1682
1662
1669
0
-12.52(-0.74%)
Mar 20, 2013
1680
1690
1673
1681
0
+10.67(+0.64%)
Mar 19, 2013
1674
1683
1659
1670
0
-0.62(-0.04%)
Mar 18, 2013
1659
1682
1656
1671
0
-12.84(-0.76%)
Mar 15, 2013
1687
1696
1677
1684
0
-4.52(-0.27%)
Mar 14, 2013
1675
1691
1675
1688
0
+16.46(+0.98%)
Mar 13, 2013
1665
1676
1658
1672
0
+8.35(+0.50%)
Mar 12, 2013
1663
1672
1656
1664
0
+1.25(+0.08%)
Mar 11, 2013
1656
1667
1649
1662
0
+0.58(+0.03%)
Mar 08, 2013
1659
1668
1649
1662
0
+8.13(+0.49%)
Mar 07, 2013
1650
1660
1646
1654
0
+8.80(+0.54%)
Mar 06, 2013
1648
1656
1638
1645
0
+6.82(+0.42%)
Mar 05, 2013
1630
1647
1625
1638
0
+17.22(+1.06%)
Mar 04, 2013
1612
1624
1604
1621
0
+4.07(+0.25%)
Mar 01, 2013
1604
1622
1595
1617
0
+0.08(+0.00%)
Feb 28, 2013
1618
1630
1612
1617
0
-0.79(-0.05%)
Feb 27, 2013
1601
1622
1596
1617
0
+12.83(+0.80%)
Feb 26, 2013
1598
1610
1586
1605
0
-25.77(-1.58%)
Feb 22, 2013
1623
1634
1618
1630
0
+17.92(+1.11%)
Feb 21, 2013
1609
1622
1600
1612
0
-3.93(-0.24%)
Feb 20, 2013
1634
1640
1614
1616
0
+1.29(+0.08%)
Feb 15, 2013
1615
1615
1615
0
+0.63(+0.04%)
Feb 14, 2013
1611
1623
1605
1614
0
-9.93(-0.61%)
Feb 13, 2013
1619
1631
1612
1624
0
+6.72(+0.42%)
Feb 12, 2013
1609
1625
1605
1618
0
+9.29(+0.58%)
Feb 11, 2013
1603
1615
1596
1608
0
+2.35(+0.15%)
Feb 08, 2013
1599
1612
1593
1606
0
+4.30(+0.27%)
Feb 07, 2013
1611
1617
1588
1602
0
-0.02(-0.00%)
Feb 06, 2013
1589
1605
1583
1602
0
+14.94(+0.94%)
Feb 04, 2013
1597
1604
1581
1587
0
-28.24(-1.75%)
Feb 01, 2013
1607
1627
1600
1615
0
+21.12(+1.33%)
Jan 31, 2013
1585
1603
1581
1594
0
+7.95(+0.50%)
Jan 30, 2013
1588
1595
1577
1586
0
-5.73(-0.36%)
Jan 29, 2013
1580
1596
1577
1592
0
+15.01(+0.95%)
Jan 28, 2013
1588
1593
1572
1577
0
-12.72(-0.80%)
Jan 25, 2013
1588
1594
1576
1589
0
+10.19(+0.65%)
Jan 24, 2013
1576
1589
1571
1579
0
+7.23(+0.46%)
Jan 23, 2013
1572
1580
1563
1572
0
-5.56(-0.35%)
Jan 22, 2013
1563
1586
1556
1578
0
+18.68(+1.20%)
Jan 21, 2013
1555
1563
1545
1559
0
+0.71(+0.05%)
Jan 18, 2013
1555
1562
1545
1558
0
+1.93(+0.12%)
Jan 17, 2013
1554
1564
1545
1556
0
+8.65(+0.56%)
Jan 16, 2013
1548
1557
1541
1548
0
-11.64(-0.75%)
Jan 15, 2013
1550
1564
1544
1559
0
+0.31(+0.02%)
Jan 14, 2013
1554
1564
1546
1559
0
+5.46(+0.35%)
Jan 12, 2013
1550
1559
1542
1553
0
+0.00(+0.00%)
Jan 11, 2013
1550
1559
1542
1553
0
+5.32(+0.34%)
Jan 10, 2013
1542
1553
1534
1548
0
+16.30(+1.06%)
Jan 09, 2013
1526
1538
1522
1532
0
+0.60(+0.04%)
Jan 08, 2013
1531
1540
1522
1531
0
-5.50(-0.36%)
Jan 07, 2013
1541
1549
1528
1537
0
-12.84(-0.83%)
Jan 04, 2013
1539
1554
1534
1550
0
+13.14(+0.86%)
Jan 03, 2013
1531
1545
1523
1536
0
+2.78(+0.18%)
Jan 02, 2013
1528
1537
1508
1534
0
+35.56(+2.37%)
Dec 31, 2012
1498
1498
1498
0
+11.51(+0.77%)
Dec 28, 2012
1486
1500
1481
1487
0
-19.15(-1.27%)
Dec 27, 2012
1510
1516
1492
1506
0
-2.22(-0.15%)
Dec 26, 2012
1471
1516
1500
1508
0
+0.74(+0.05%)
Dec 24, 2012
1507
1507
1507
0
-2.71(-0.18%)
Dec 21, 2012
1513
1526
1501
1510
0
-17.89(-1.17%)
Dec 20, 2012
1521
1533
1513
1528
0
+6.62(+0.44%)
Dec 19, 2012
1528
1539
1515
1521
0
-5.37(-0.35%)
Dec 18, 2012
1520
1533
1512
1527
0
+8.59(+0.57%)
Dec 17, 2012
1506
1524
1502
1518
0
+15.78(+1.05%)
Dec 14, 2012
1507
1516
1496
1502
0
-8.50(-0.56%)
Dec 13, 2012
1517
1527
1505
1511
0
-8.01(-0.53%)
Dec 12, 2012
1517
1534
1511
1519
0
+5.49(+0.36%)
Dec 11, 2012
1517
1524
1506
1513
0
-0.08(-0.01%)
Dec 10, 2012
1511
1522
1505
1513
0
-0.73(-0.05%)
Dec 07, 2012
1515
1522
1505
1514
0
+0.78(+0.05%)
Dec 06, 2012
1513
1520
1503
1513
0
+0.00(+0.00%)
Dec 05, 2012
1496
1519
1493
1513
0
+22.37(+1.50%)
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.