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
Silver Sector
(CIX:
MSECTOR135
)
1,935.91
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 30, 2015
881.66
913.71
879.59
903.11
0
+27.31(+3.12%)
Nov 27, 2015
870.41
891.88
865.91
875.80
0
-12.20(-1.37%)
Nov 25, 2015
888.00
888.00
888.00
888.00
0
+2.21(+0.25%)
Nov 24, 2015
879.28
897.60
866.69
885.79
0
+22.01(+2.55%)
Nov 23, 2015
863.78
879.60
863.71
863.78
0
-2.22(-0.26%)
Nov 20, 2015
901.11
910.32
860.79
866.01
0
-30.60(-3.41%)
Nov 19, 2015
886.40
907.00
876.49
896.61
0
+19.46(+2.22%)
Nov 18, 2015
842.09
881.22
835.89
877.15
0
+37.59(+4.48%)
Nov 17, 2015
875.69
879.00
828.73
839.56
0
-41.86(-4.75%)
Nov 16, 2015
873.89
893.40
867.76
881.42
0
+12.03(+1.38%)
Nov 13, 2015
860.65
878.66
852.65
869.39
0
+5.67(+0.66%)
Nov 12, 2015
856.81
887.73
848.32
863.73
0
+0.66(+0.08%)
Nov 11, 2015
872.04
877.46
848.58
863.06
0
-6.78(-0.78%)
Nov 10, 2015
877.27
890.85
864.71
869.84
0
-21.66(-2.43%)
Nov 09, 2015
881.71
895.88
857.85
891.51
0
+11.84(+1.35%)
Nov 06, 2015
891.34
900.36
866.65
879.67
0
-37.69(-4.11%)
Nov 05, 2015
966.13
968.04
899.41
917.35
0
-42.81(-4.46%)
Nov 04, 2015
979.78
1015
947.08
960.16
0
-8.28(-0.86%)
Nov 03, 2015
958.02
978.40
944.25
968.44
0
-2.12(-0.22%)
Nov 02, 2015
954.00
985.05
933.80
970.57
0
+8.37(+0.87%)
Oct 30, 2015
975.43
990.09
959.40
962.20
0
-13.89(-1.42%)
Oct 29, 2015
1017
1030
964.50
976.09
0
-56.48(-5.47%)
Oct 28, 2015
1050
1093
1011
1033
0
+2.49(+0.24%)
Oct 27, 2015
1016
1045
1004
1030
0
+8.04(+0.79%)
Oct 26, 2015
1040
1047
1013
1022
0
-14.28(-1.38%)
Oct 23, 2015
1014
1046
998.42
1036
0
+31.52(+3.14%)
Oct 22, 2015
981.89
1019
979.11
1005
0
+20.71(+2.10%)
Oct 21, 2015
1010
1012
971.79
984.09
0
-35.22(-3.46%)
Oct 20, 2015
992.92
1032
989.45
1019
0
+33.48(+3.40%)
Oct 19, 2015
1026
1043
980.47
985.83
0
-57.56(-5.52%)
Oct 16, 2015
1069
1086
1039
1043
0
-36.25(-3.36%)
Oct 15, 2015
1052
1087
1035
1080
0
+13.90(+1.30%)
Oct 14, 2015
1010
1072
1007
1066
0
+76.82(+7.77%)
Oct 13, 2015
993.97
1015
972.24
988.92
0
-8.11(-0.81%)
Oct 12, 2015
1053
1055
986.45
997.03
0
-36.40(-3.52%)
Oct 09, 2015
1038
1049
1007
1033
0
+32.28(+3.22%)
Oct 08, 2015
997.82
1046
983.21
1001
0
-23.68(-2.31%)
Oct 07, 2015
1029
1041
986.48
1025
0
+1.31(+0.13%)
Oct 06, 2015
989.99
1041
981.45
1024
0
+54.18(+5.59%)
Oct 05, 2015
922.69
980.85
916.27
969.34
0
+55.21(+6.04%)
Oct 02, 2015
858.00
916.54
849.31
914.13
0
+82.76(+9.96%)
Oct 01, 2015
872.77
884.72
824.77
831.36
0
-30.58(-3.55%)
Sep 30, 2015
839.70
868.52
833.04
861.95
0
+15.60(+1.84%)
Sep 29, 2015
851.80
872.83
838.40
846.35
0
+1.69(+0.20%)
Sep 28, 2015
869.70
872.13
840.55
844.66
0
-47.94(-5.37%)
Sep 25, 2015
887.68
907.15
879.32
892.60
0
-8.70(-0.97%)
Sep 24, 2015
853.00
905.44
847.06
901.30
0
+63.95(+7.64%)
Sep 23, 2015
865.73
871.27
833.84
837.35
0
-16.10(-1.89%)
Sep 22, 2015
868.61
877.65
847.34
853.45
0
-35.79(-4.02%)
Sep 21, 2015
899.27
913.09
881.19
889.24
0
-18.65(-2.05%)
Sep 18, 2015
924.64
936.99
889.69
907.89
0
+4.40(+0.49%)
Sep 17, 2015
877.65
918.08
864.48
903.49
0
+16.81(+1.90%)
Sep 16, 2015
845.60
893.48
842.04
886.68
0
+59.82(+7.23%)
Sep 15, 2015
818.55
850.85
812.35
826.87
0
+11.40(+1.40%)
Sep 14, 2015
822.95
833.80
798.80
815.47
0
-18.59(-2.23%)
Sep 11, 2015
808.95
838.86
787.52
834.06
0
+17.04(+2.09%)
Sep 10, 2015
834.04
850.78
811.31
817.02
0
-3.79(-0.46%)
Sep 09, 2015
840.83
857.99
815.06
820.81
0
-29.03(-3.42%)
Sep 08, 2015
843.31
867.50
832.70
849.84
0
+15.44(+1.85%)
Sep 04, 2015
834.41
834.41
834.41
834.41
0
-7.81(-0.93%)
Sep 03, 2015
839.45
891.57
835.04
842.21
0
-11.99(-1.40%)
Sep 02, 2015
868.40
876.38
827.85
854.21
0
-11.46(-1.32%)
Sep 01, 2015
891.31
912.78
861.26
865.66
0
-23.68(-2.66%)
Aug 31, 2015
884.72
894.83
846.98
889.34
0
-5.27(-0.59%)
Aug 28, 2015
852.16
908.04
850.70
894.61
0
+42.54(+4.99%)
Aug 27, 2015
818.70
870.74
809.98
852.08
0
+36.30(+4.45%)
Aug 26, 2015
844.28
847.02
799.00
815.78
0
-36.90(-4.33%)
Aug 25, 2015
903.49
907.99
839.42
852.68
0
-26.19(-2.98%)
Aug 24, 2015
918.99
961.41
865.77
878.87
0
-79.67(-8.31%)
Aug 21, 2015
977.86
1006
949.97
958.54
0
-32.29(-3.26%)
Aug 20, 2015
1005
1020
985.45
990.83
0
+9.03(+0.92%)
Aug 19, 2015
969.14
996.32
962.40
981.80
0
+22.07(+2.30%)
Aug 18, 2015
964.93
973.53
940.13
959.73
0
-24.95(-2.53%)
Aug 17, 2015
973.29
993.94
960.32
984.68
0
+27.94(+2.92%)
Aug 14, 2015
976.98
987.92
943.45
956.74
0
-5.80(-0.60%)
Aug 13, 2015
978.63
989.93
947.32
962.54
0
-36.59(-3.66%)
Aug 12, 2015
957.25
1003
953.30
999.13
0
+65.84(+7.05%)
Aug 11, 2015
934.59
947.19
904.24
933.29
0
+2.97(+0.32%)
Aug 10, 2015
877.48
932.40
861.96
930.32
0
+61.87(+7.12%)
Aug 07, 2015
874.92
908.04
861.81
868.46
0
-0.84(-0.10%)
Aug 06, 2015
849.90
887.25
839.19
869.30
0
+22.61(+2.67%)
Aug 05, 2015
888.41
897.56
845.25
846.69
0
-33.35(-3.79%)
Aug 04, 2015
884.89
899.02
870.79
880.04
0
+6.57(+0.75%)
Aug 03, 2015
898.07
903.96
867.92
873.46
0
-29.74(-3.29%)
Jul 31, 2015
918.27
927.72
896.27
903.21
0
+3.01(+0.33%)
Jul 30, 2015
901.75
915.67
879.26
900.20
0
-11.68(-1.28%)
Jul 29, 2015
897.26
928.01
886.14
911.88
0
+12.37(+1.38%)
Jul 28, 2015
885.67
912.63
875.95
899.51
0
+23.99(+2.74%)
Jul 27, 2015
893.30
921.58
866.90
875.52
0
-23.97(-2.66%)
Jul 24, 2015
852.84
906.59
833.68
899.49
0
+34.28(+3.96%)
Jul 23, 2015
913.44
918.68
857.58
865.21
0
-38.87(-4.30%)
Jul 22, 2015
879.75
916.62
866.09
904.08
0
+4.46(+0.50%)
Jul 21, 2015
897.86
924.96
876.88
899.61
0
+21.27(+2.42%)
Jul 20, 2015
929.67
947.23
872.06
878.34
0
-85.66(-8.89%)
Jul 17, 2015
990.31
994.60
952.58
964.00
0
-34.86(-3.49%)
Jul 16, 2015
1007
1015
987.15
998.86
0
-12.08(-1.19%)
Jul 15, 2015
1033
1035
1004
1011
0
-31.33(-3.01%)
Jul 14, 2015
1062
1071
1040
1042
0
-20.95(-1.97%)
Jul 13, 2015
1037
1071
1025
1063
0
+17.32(+1.66%)
Jul 10, 2015
1058
1061
1032
1046
0
-7.80(-0.74%)
Jul 09, 2015
1072
1081
1042
1054
0
-3.55(-0.34%)
Jul 08, 2015
1072
1089
1045
1057
0
-7.77(-0.73%)
Jul 07, 2015
1131
1136
1043
1065
0
-113.52(-9.63%)
Jul 06, 2015
1157
1197
1149
1179
0
+12.41(+1.06%)
Jul 02, 2015
1166
1166
1166
1166
0
+32.76(+2.89%)
Jul 01, 2015
1168
1170
1130
1133
0
-38.23(-3.26%)
Jun 30, 2015
1179
1191
1159
1172
0
-13.56(-1.14%)
Jun 29, 2015
1203
1212
1181
1185
0
-18.98(-1.58%)
Jun 26, 2015
1211
1215
1194
1204
0
-9.55(-0.79%)
Jun 25, 2015
1226
1230
1205
1214
0
-8.98(-0.73%)
Jun 24, 2015
1228
1251
1217
1223
0
-11.12(-0.90%)
Jun 23, 2015
1228
1249
1225
1234
0
-4.65(-0.38%)
Jun 22, 2015
1240
1259
1225
1238
0
-12.20(-0.98%)
Jun 19, 2015
1283
1297
1238
1251
0
-43.04(-3.33%)
Jun 18, 2015
1289
1309
1275
1294
0
+25.85(+2.04%)
Jun 17, 2015
1241
1270
1232
1268
0
+25.28(+2.03%)
Jun 16, 2015
1255
1258
1236
1243
0
-22.29(-1.76%)
Jun 15, 2015
1237
1280
1228
1265
0
+28.73(+2.32%)
Jun 12, 2015
1245
1253
1230
1236
0
-14.51(-1.16%)
Jun 11, 2015
1259
1262
1239
1251
0
-12.72(-1.01%)
Jun 10, 2015
1257
1271
1244
1263
0
+27.54(+2.23%)
Jun 09, 2015
1254
1269
1234
1236
0
-17.39(-1.39%)
Jun 08, 2015
1258
1259
1227
1253
0
-0.42(-0.03%)
Jun 05, 2015
1249
1272
1240
1254
0
-12.36(-0.98%)
Jun 04, 2015
1268
1274
1249
1266
0
-11.94(-0.93%)
Jun 03, 2015
1284
1298
1267
1278
0
-16.82(-1.30%)
Jun 02, 2015
1285
1308
1281
1295
0
+15.68(+1.23%)
Jun 01, 2015
1289
1303
1273
1279
0
+0.09(+0.01%)
May 29, 2015
1272
1290
1261
1279
0
+9.48(+0.75%)
May 28, 2015
1252
1274
1238
1269
0
+15.68(+1.25%)
May 27, 2015
1257
1262
1239
1254
0
-3.23(-0.26%)
May 26, 2015
1280
1285
1245
1257
0
-46.81(-3.59%)
May 22, 2015
1304
1304
1304
1304
0
-15.14(-1.15%)
May 21, 2015
1318
1329
1309
1319
0
-4.24(-0.32%)
May 20, 2015
1326
1343
1316
1323
0
+1.29(+0.10%)
May 19, 2015
1347
1355
1316
1322
0
-44.18(-3.23%)
May 18, 2015
1375
1388
1361
1366
0
-0.82(-0.06%)
May 15, 2015
1360
1382
1349
1367
0
-239.46(-14.91%)
May 14, 2015
1624
1648
1592
1606
0
+232.88(+16.96%)
May 13, 2015
1356
1390
1346
1374
0
+48.30(+3.64%)
May 12, 2015
1325
1339
1311
1325
0
+12.79(+0.97%)
May 11, 2015
1301
1334
1297
1312
0
+13.75(+1.06%)
May 08, 2015
1300
1322
1285
1299
0
+0.41(+0.03%)
May 07, 2015
1267
1303
1255
1298
0
+16.26(+1.27%)
May 06, 2015
1308
1313
1265
1282
0
-18.65(-1.43%)
May 05, 2015
1343
1350
1286
1301
0
-24.12(-1.82%)
May 04, 2015
1339
1356
1319
1325
0
+10.72(+0.82%)
May 01, 2015
1285
1324
1281
1314
0
+18.97(+1.46%)
Apr 30, 2015
1318
1322
1286
1295
0
-50.18(-3.73%)
Apr 29, 2015
1345
1372
1330
1345
0
+3.22(+0.24%)
Apr 28, 2015
1308
1353
1301
1342
0
+43.23(+3.33%)
Apr 27, 2015
1272
1325
1266
1299
0
+42.90(+3.42%)
Apr 24, 2015
1266
1284
1244
1256
0
-16.95(-1.33%)
Apr 23, 2015
1249
1280
1238
1273
0
+27.90(+2.24%)
Apr 22, 2015
1270
1277
1238
1245
0
-33.20(-2.60%)
Apr 21, 2015
1280
1295
1261
1278
0
-1.39(-0.11%)
Apr 20, 2015
1267
1285
1249
1280
0
+4.88(+0.38%)
Apr 17, 2015
1279
1306
1266
1275
0
+3.81(+0.30%)
Apr 16, 2015
1302
1307
1265
1271
0
-18.93(-1.47%)
Apr 15, 2015
1261
1294
1256
1290
0
+35.31(+2.81%)
Apr 14, 2015
1264
1278
1245
1254
0
-2.57(-0.20%)
Apr 13, 2015
1283
1288
1252
1257
0
-28.82(-2.24%)
Apr 10, 2015
1272
1296
1266
1286
0
+33.78(+2.70%)
Apr 09, 2015
1245
1268
1237
1252
0
-6.14(-0.49%)
Apr 08, 2015
1282
1288
1248
1258
0
-17.65(-1.38%)
Apr 07, 2015
1284
1301
1270
1276
0
-17.24(-1.33%)
Apr 06, 2015
1298
1311
1278
1293
0
+37.41(+2.98%)
Apr 02, 2015
1256
1256
1256
1256
0
-34.16(-2.65%)
Apr 01, 2015
1241
1305
1238
1290
0
+58.34(+4.74%)
Mar 31, 2015
1245
1251
1213
1232
0
-15.96(-1.28%)
Mar 30, 2015
1261
1267
1235
1247
0
-31.61(-2.47%)
Mar 27, 2015
1288
1299
1250
1279
0
-8.00(-0.62%)
Mar 26, 2015
1336
1347
1274
1287
0
-27.73(-2.11%)
Mar 25, 2015
1342
1351
1314
1315
0
-17.76(-1.33%)
Mar 24, 2015
1339
1346
1315
1333
0
-3.61(-0.27%)
Mar 23, 2015
1328
1345
1302
1336
0
+19.18(+1.46%)
Mar 20, 2015
1292
1330
1285
1317
0
+44.10(+3.46%)
Mar 19, 2015
1245
1286
1229
1273
0
+21.17(+1.69%)
Mar 18, 2015
1195
1261
1188
1252
0
+48.92(+4.07%)
Mar 17, 2015
1204
1228
1188
1203
0
-19.55(-1.60%)
Mar 16, 2015
1233
1242
1197
1222
0
-2.52(-0.21%)
Mar 13, 2015
1216
1233
1187
1225
0
+14.15(+1.17%)
Mar 12, 2015
1223
1234
1196
1211
0
-0.78(-0.06%)
Mar 11, 2015
1175
1218
1156
1212
0
+33.95(+2.88%)
Mar 10, 2015
1198
1218
1164
1178
0
-23.35(-1.94%)
Mar 09, 2015
1234
1241
1190
1201
0
-30.91(-2.51%)
Mar 06, 2015
1260
1273
1224
1232
0
-59.93(-4.64%)
Mar 05, 2015
1309
1319
1286
1292
0
-13.85(-1.06%)
Mar 04, 2015
1306
1319
1293
1306
0
-10.72(-0.81%)
Mar 03, 2015
1319
1321
1308
1316
0
-60.11(-4.37%)
Mar 02, 2015
1395
1405
1366
1376
0
-18.99(-1.36%)
Feb 27, 2015
1396
1413
1384
1395
0
+9.79(+0.71%)
Feb 26, 2015
1395
1411
1379
1386
0
-4.90(-0.35%)
Feb 25, 2015
1384
1404
1375
1391
0
+21.06(+1.54%)
Feb 24, 2015
1360
1390
1354
1369
0
-4.03(-0.29%)
Feb 23, 2015
1381
1393
1355
1374
0
-20.40(-1.46%)
Feb 20, 2015
1423
1450
1390
1394
0
-31.31(-2.20%)
Feb 19, 2015
1469
1476
1413
1425
0
-40.51(-2.76%)
Feb 18, 2015
1434
1471
1410
1466
0
+35.58(+2.49%)
Feb 17, 2015
1461
1480
1425
1430
0
-69.76(-4.65%)
Feb 13, 2015
1500
1500
1500
1500
0
+22.48(+1.52%)
Feb 12, 2015
1470
1492
1455
1477
0
+27.17(+1.87%)
Feb 11, 2015
1463
1473
1430
1450
0
-11.00(-0.75%)
Feb 10, 2015
1463
1475
1437
1461
0
-19.76(-1.33%)
Feb 09, 2015
1482
1497
1467
1481
0
+15.93(+1.09%)
Feb 06, 2015
1482
1513
1451
1465
0
-65.83(-4.30%)
Feb 05, 2015
1506
1534
1493
1531
0
+13.10(+0.86%)
Feb 04, 2015
1497
1533
1477
1518
0
+32.98(+2.22%)
Feb 03, 2015
1510
1521
1463
1485
0
-35.22(-2.32%)
Feb 02, 2015
1484
1536
1477
1520
0
+14.00(+0.93%)
Jan 30, 2015
1454
1522
1446
1506
0
+53.99(+3.72%)
Jan 29, 2015
1445
1479
1421
1452
0
-45.60(-3.04%)
Jan 28, 2015
1561
1572
1480
1498
0
-80.02(-5.07%)
Jan 27, 2015
1543
1586
1536
1578
0
+40.64(+2.64%)
Jan 26, 2015
1480
1542
1462
1537
0
+26.28(+1.74%)
Jan 23, 2015
1535
1548
1495
1511
0
-39.23(-2.53%)
Jan 22, 2015
1547
1585
1542
1550
0
+8.45(+0.55%)
Jan 21, 2015
1546
1550
1506
1542
0
-12.81(-0.82%)
Jan 20, 2015
1536
1575
1528
1554
0
+41.98(+2.78%)
Jan 16, 2015
1491
1534
1481
1512
0
+38.94(+2.64%)
Jan 15, 2015
1473
1500
1466
1473
0
+36.79(+2.56%)
Jan 14, 2015
1468
1485
1409
1437
0
-21.82(-1.50%)
Jan 13, 2015
1458
1458
1458
1458
0
-26.86(-1.81%)
Jan 12, 2015
1424
1501
1416
1485
0
+67.75(+4.78%)
Jan 09, 2015
1383
1425
1380
1418
0
+45.66(+3.33%)
Jan 08, 2015
1400
1429
1361
1372
0
-23.74(-1.70%)
Jan 07, 2015
1398
1437
1375
1396
0
-29.30(-2.06%)
Jan 06, 2015
1379
1438
1370
1425
0
+53.70(+3.92%)
Jan 05, 2015
1365
1379
1324
1371
0
+23.42(+1.74%)
Jan 02, 2015
1288
1351
1282
1348
0
+36.25(+2.76%)
Dec 31, 2014
1312
1312
1312
1312
0
+9.32(+0.72%)
Dec 30, 2014
1289
1332
1281
1302
0
+35.26(+2.78%)
Dec 29, 2014
1295
1301
1258
1267
0
-35.01(-2.69%)
Dec 26, 2014
1314
1324
1287
1302
0
+24.76(+1.94%)
Dec 24, 2014
1277
1277
1277
1277
0
+34.56(+2.78%)
Dec 23, 2014
1252
1302
1232
1243
0
-6.90(-0.55%)
Dec 22, 2014
1325
1337
1232
1250
0
-72.36(-5.47%)
Dec 19, 2014
1325
1367
1301
1322
0
-0.84(-0.06%)
Dec 18, 2014
1311
1330
1267
1323
0
+37.52(+2.92%)
Dec 17, 2014
1209
1291
1189
1285
0
+83.44(+6.94%)
Dec 16, 2014
1202
1202
1191
1202
0
-26.26(-2.14%)
Dec 15, 2014
1300
1328
1223
1228
0
-90.77(-6.88%)
Dec 12, 2014
1323
1357
1304
1319
0
-12.92(-0.97%)
Dec 11, 2014
1341
1381
1319
1332
0
-24.45(-1.80%)
Dec 10, 2014
1397
1428
1346
1356
0
-43.19(-3.09%)
Dec 09, 2014
1378
1424
1364
1399
0
+55.82(+4.15%)
Dec 08, 2014
1362
1374
1294
1344
0
-3.37(-0.25%)
Dec 05, 2014
1331
1345
1312
1347
0
-7.23(-0.53%)
Dec 04, 2014
1385
1403
1342
1354
0
-30.97(-2.24%)
Dec 03, 2014
1349
1403
1338
1385
0
+57.66(+4.34%)
Dec 02, 2014
1342
1383
1314
1328
0
-46.20(-3.36%)
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.