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
Financial Sector
(CIX:
MSECTOR4
)
1,353.73
+3.45 (+0.26%)
Last Price
Updated: 4:00 PM EDT, May 1, 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 28, 2014
1018
1027
1011
1035
0
-2.30(-0.22%)
Nov 27, 2014
1018
1018
1018
1037
0
-0.01(-0.00%)
Nov 26, 2014
1015
1021
1010
1037
0
+4.43(+0.43%)
Nov 25, 2014
1015
1019
1008
1032
0
-0.21(-0.02%)
Nov 24, 2014
1010
1018
1005
1033
0
+5.92(+0.58%)
Nov 21, 2014
1012
1017
1002
1027
0
+4.53(+0.44%)
Nov 20, 2014
995.87
1006
991.67
1022
0
+2.55(+0.25%)
Nov 19, 2014
1005
1009
993.92
1020
0
-5.15(-0.50%)
Nov 18, 2014
1003
1011
999.31
1025
0
+3.06(+0.30%)
Nov 17, 2014
1002
1009
996.19
1022
0
-1.46(-0.14%)
Nov 14, 2014
1006
1012
999.19
1023
0
-3.56(-0.35%)
Nov 13, 2014
1009
1015
1001
1027
0
-0.90(-0.09%)
Nov 12, 2014
1006
1014
1001
1028
0
-1.76(-0.17%)
Nov 11, 2014
1012
1016
1005
1029
0
-1.47(-0.14%)
Nov 10, 2014
1006
1015
1002
1031
0
+5.09(+0.50%)
Nov 07, 2014
1006
1012
997.90
1026
0
+0.23(+0.02%)
Nov 06, 2014
1008
1014
998.46
1026
0
-1.86(-0.18%)
Nov 05, 2014
1010
1014
999.92
1027
0
+2.55(+0.25%)
Nov 04, 2014
1003
1011
995.04
1025
0
+0.77(+0.08%)
Nov 03, 2014
1003
1012
995.59
1024
0
+2.24(+0.22%)
Oct 31, 2014
999.74
1008
990.63
1022
0
+32.93(+3.33%)
Oct 30, 2014
984.02
992.02
978.85
988.96
0
+6.18(+0.63%)
Oct 28, 2014
978.41
984.47
974.21
982.77
0
+7.34(+0.75%)
Oct 27, 2014
973.09
975.95
973.03
975.44
0
-10.65(-1.08%)
Oct 24, 2014
981.09
990.91
975.86
986.09
0
+16.38(+1.69%)
Oct 23, 2014
968.87
973.13
966.10
969.71
0
+3.69(+0.38%)
Oct 21, 2014
961.51
967.60
958.87
966.02
0
+7.01(+0.73%)
Oct 20, 2014
952.87
959.49
951.97
959.01
0
+1.54(+0.16%)
Oct 17, 2014
959.01
967.33
947.81
957.47
0
+9.04(+0.95%)
Oct 16, 2014
940.13
951.16
937.82
948.43
0
+1.04(+0.11%)
Oct 15, 2014
947.48
956.11
929.10
947.39
0
-9.71(-1.01%)
Oct 14, 2014
952.60
967.78
946.80
957.10
0
+7.98(+0.84%)
Oct 13, 2014
953.83
964.15
945.15
949.12
0
-4.09(-0.43%)
Oct 10, 2014
959.08
970.38
950.23
953.21
0
-6.51(-0.68%)
Oct 09, 2014
972.85
978.84
956.55
959.72
0
-14.61(-1.50%)
Oct 08, 2014
958.62
976.03
952.65
974.33
0
+16.59(+1.73%)
Oct 07, 2014
966.61
971.78
955.86
957.74
0
-12.98(-1.34%)
Oct 06, 2014
975.38
980.50
966.29
970.72
0
-0.54(-0.06%)
Oct 03, 2014
968.35
976.85
963.18
971.26
0
+8.89(+0.92%)
Oct 02, 2014
960.92
968.88
951.73
962.37
0
+0.60(+0.06%)
Oct 01, 2014
968.23
974.18
956.63
961.77
0
-9.04(-0.93%)
Sep 30, 2014
975.83
980.90
966.40
970.81
0
-5.47(-0.56%)
Sep 29, 2014
972.13
980.25
966.63
976.28
0
-4.58(-0.47%)
Sep 26, 2014
972.39
984.29
967.65
980.86
0
+8.40(+0.86%)
Sep 25, 2014
981.31
984.50
968.74
972.46
0
-26.36(-2.64%)
Sep 19, 2014
1005
1009
993.15
998.82
0
-3.80(-0.38%)
Sep 18, 2014
1002
1010
995.77
1003
0
+3.50(+0.35%)
Sep 17, 2014
999.03
1008
992.76
999.12
0
+1.76(+0.18%)
Sep 16, 2014
992.24
1003
988.16
997.36
0
+4.07(+0.41%)
Sep 15, 2014
996.60
1001
988.05
993.28
0
-3.48(-0.35%)
Sep 12, 2014
1006
1011
990.43
996.76
0
-10.39(-1.03%)
Sep 11, 2014
1002
1011
998.89
1007
0
-848.82(-45.73%)
Sep 10, 2014
1832
1869
1843
1856
0
-1.74(-0.09%)
Sep 09, 2014
1844
1874
1851
1858
0
-16.01(-0.85%)
Sep 08, 2014
1843
1885
1863
1874
0
-2.78(-0.15%)
Sep 05, 2014
1843
1881
1857
1876
0
+7.51(+0.40%)
Sep 04, 2014
1873
1888
1862
1869
0
-5.44(-0.29%)
Sep 03, 2014
1851
1890
1867
1874
0
-0.48(-0.03%)
Sep 02, 2014
1850
1886
1863
1875
0
+5.31(+0.28%)
Sep 01, 2014
5.301
1870
1870
1870
0
+0.05(+0.00%)
Aug 29, 2014
1840
1875
1856
1870
0
+8.69(+0.47%)
Aug 28, 2014
1830
1870
1851
1861
0
-6.95(-0.37%)
Aug 27, 2014
1839
1878
1859
1868
0
+0.02(+0.00%)
Aug 26, 2014
1840
1877
1858
1868
0
+5.08(+0.27%)
Aug 25, 2014
1834
1874
1852
1863
0
+6.69(+0.36%)
Aug 22, 2014
1838
1870
1846
1856
0
-6.73(-0.36%)
Aug 21, 2014
1831
1872
1848
1863
0
+7.34(+0.40%)
Aug 20, 2014
1815
1862
1839
1855
0
+2.80(+0.15%)
Aug 19, 2014
1824
1863
1843
1853
0
+2.31(+0.12%)
Aug 18, 2014
1814
1856
1834
1850
0
+19.53(+1.07%)
Aug 15, 2014
1818
1849
1818
1831
0
-3.99(-0.22%)
Aug 14, 2014
1808
1844
1825
1835
0
+4.70(+0.26%)
Aug 13, 2014
1791
1838
1815
1830
0
+14.97(+0.82%)
Aug 12, 2014
1810
1826
1805
1815
0
-1.94(-0.11%)
Aug 11, 2014
1790
1830
1806
1817
0
+6.96(+0.38%)
Aug 08, 2014
1796
1816
1788
1810
0
+12.16(+0.68%)
Aug 07, 2014
1809
1820
1789
1798
0
-6.83(-0.38%)
Aug 06, 2014
1791
1815
1788
1805
0
+5.20(+0.29%)
Aug 05, 2014
1805
1820
1790
1800
0
-15.01(-0.83%)
Aug 04, 2014
1778
1823
1795
1815
0
+8.15(+0.45%)
Aug 01, 2014
1790
1829
1794
1806
0
-10.04(-0.55%)
Jul 31, 2014
1838
1849
1811
1816
0
-44.98(-2.42%)
Jul 23, 2014
1830
1871
1849
1861
0
+3.11(+0.17%)
Jul 22, 2014
1834
1871
1848
1858
0
+5.76(+0.31%)
Jul 21, 2014
1825
1863
1842
1853
0
-8.83(-0.47%)
Jul 18, 2014
1824
1868
1841
1861
0
+18.71(+1.02%)
Jul 17, 2014
1830
1869
1836
1843
0
-19.98(-1.07%)
Jul 16, 2014
1845
1878
1851
1863
0
-1.32(-0.07%)
Jul 15, 2014
1839
1875
1850
1864
0
+2.54(+0.14%)
Jul 14, 2014
1839
1874
1851
1861
0
+8.46(+0.46%)
Jul 11, 2014
1824
1861
1838
1853
0
-1.43(-0.08%)
Jul 10, 2014
1818
1864
1833
1854
0
-6.14(-0.33%)
Jul 09, 2014
1836
1870
1847
1861
0
+4.76(+0.26%)
Jul 08, 2014
1839
1871
1846
1856
0
-11.21(-0.60%)
Jul 07, 2014
1847
1879
1857
1867
0
-7.82(-0.42%)
Jul 04, 2014
7.068
1875
1875
1875
0
-0.06(-0.00%)
Jul 03, 2014
1838
1884
1860
1875
0
+7.73(+0.41%)
Jul 02, 2014
1849
1882
1857
1867
0
-8.31(-0.44%)
Jul 01, 2014
1811
1889
1860
1875
0
+12.46(+0.67%)
Jun 30, 2014
1839
1874
1850
1863
0
-3.37(-0.18%)
Jun 27, 2014
1823
1873
1848
1866
0
+7.61(+0.41%)
Jun 26, 2014
1831
1868
1842
1859
0
-4.26(-0.23%)
Jun 25, 2014
1832
1872
1846
1863
0
+1.89(+0.10%)
Jun 24, 2014
1836
1882
1855
1861
0
-12.13(-0.65%)
Jun 23, 2014
1850
1885
1863
1873
0
-2.92(-0.16%)
Jun 20, 2014
1850
1885
1860
1876
0
+7.45(+0.40%)
Jun 19, 2014
1846
1879
1855
1869
0
+0.54(+0.03%)
Jun 18, 2014
1834
1874
1844
1868
0
+11.44(+0.62%)
Jun 17, 2014
1817
1867
1832
1857
0
+12.65(+0.69%)
Jun 16, 2014
1826
1858
1832
1844
0
-6.21(-0.34%)
Jun 13, 2014
1828
1862
1837
1850
0
+1.61(+0.09%)
Jun 12, 2014
1827
1863
1836
1849
0
-7.30(-0.39%)
Jun 11, 2014
1836
1868
1845
1856
0
-10.23(-0.55%)
Jun 10, 2014
1866
1878
1855
1866
0
-5.56(-0.30%)
Jun 06, 2014
1867
1881
1856
1872
0
+10.23(+0.55%)
Jun 05, 2014
1841
1867
1832
1862
0
+22.27(+1.21%)
Jun 04, 2014
1828
1847
1821
1839
0
+6.29(+0.34%)
Jun 03, 2014
1818
1843
1818
1833
0
-2.59(-0.14%)
Jun 02, 2014
1831
1844
1818
1836
0
+5.48(+0.30%)
May 30, 2014
1826
1840
1818
1830
0
+2.68(+0.15%)
May 29, 2014
1819
1836
1814
1827
0
+2.25(+0.12%)
May 28, 2014
1820
1838
1813
1825
0
-5.88(-0.32%)
May 27, 2014
1816
1840
1814
1831
0
+14.71(+0.81%)
May 26, 2014
1.621
1816
1816
1816
0
-0.03(-0.00%)
May 23, 2014
1808
1823
1801
1816
0
+6.82(+0.38%)
May 22, 2014
1802
1816
1796
1810
0
+7.09(+0.39%)
May 21, 2014
1802
1816
1790
1802
0
+6.20(+0.35%)
May 20, 2014
1802
1813
1786
1796
0
-11.05(-0.61%)
May 19, 2014
1787
1814
1786
1807
0
+9.61(+0.53%)
May 16, 2014
1791
1804
1777
1798
0
+5.58(+0.31%)
May 15, 2014
1786
1808
1772
1792
0
-14.39(-0.80%)
May 14, 2014
1809
1826
1797
1807
0
-11.48(-0.63%)
May 13, 2014
1819
1839
1809
1818
0
-8.90(-0.49%)
May 12, 2014
1807
1835
1808
1827
0
+17.26(+0.95%)
May 09, 2014
1796
1819
1791
1810
0
+2.08(+0.12%)
May 08, 2014
1794
1826
1794
1808
0
+4.83(+0.27%)
May 07, 2014
1786
1809
1777
1803
0
+15.90(+0.89%)
May 06, 2014
1783
1806
1779
1787
0
-15.28(-0.85%)
May 05, 2014
1792
1811
1782
1802
0
-3.23(-0.18%)
May 02, 2014
1801
1824
1790
1805
0
+3.11(+0.17%)
May 01, 2014
1796
1813
1780
1802
0
+0.59(+0.03%)
Apr 30, 2014
1783
1809
1778
1802
0
+6.76(+0.38%)
Apr 29, 2014
1787
1808
1782
1795
0
+13.41(+0.75%)
Apr 28, 2014
1784
1799
1762
1781
0
-6.74(-0.38%)
Apr 25, 2014
1791
1808
1779
1788
0
-16.05(-0.89%)
Apr 24, 2014
1807
1821
1790
1804
0
-0.31(-0.02%)
Apr 23, 2014
1797
1817
1792
1805
0
-4.76(-0.26%)
Apr 22, 2014
1790
1819
1789
1809
0
+9.57(+0.53%)
Apr 21, 2014
1785
1810
1787
1800
0
+6.77(+0.38%)
Apr 17, 2014
1793
1793
1793
0
-5.09(-0.28%)
Apr 16, 2014
1782
1806
1777
1798
0
+18.00(+1.01%)
Apr 15, 2014
1758
1791
1752
1780
0
+9.07(+0.51%)
Apr 14, 2014
1775
1788
1753
1771
0
+7.79(+0.44%)
Apr 11, 2014
1751
1784
1751
1763
0
-14.59(-0.82%)
Apr 10, 2014
1803
1821
1772
1778
0
-35.67(-1.97%)
Apr 09, 2014
1792
1823
1792
1813
0
+9.12(+0.51%)
Apr 08, 2014
1788
1816
1785
1804
0
+4.43(+0.25%)
Apr 07, 2014
1801
1827
1787
1800
0
-15.66(-0.86%)
Apr 04, 2014
1832
1852
1808
1816
0
-17.09(-0.93%)
Apr 03, 2014
1826
1846
1819
1833
0
-4.15(-0.23%)
Apr 02, 2014
1823
1848
1821
1837
0
+0.24(+0.01%)
Apr 01, 2014
1811
1844
1812
1837
0
+12.67(+0.69%)
Mar 31, 2014
1811
1835
1804
1824
0
+22.76(+1.26%)
Mar 28, 2014
1790
1818
1788
1801
0
+8.34(+0.47%)
Mar 27, 2014
1789
1812
1778
1793
0
-6.41(-0.36%)
Mar 26, 2014
1819
1831
1794
1799
0
-15.41(-0.85%)
Mar 25, 2014
1807
1830
1801
1815
0
+5.22(+0.29%)
Mar 24, 2014
1806
1831
1796
1809
0
-8.01(-0.44%)
Mar 21, 2014
1825
1841
1805
1817
0
+3.21(+0.18%)
Mar 20, 2014
1794
1823
1785
1814
0
+13.87(+0.77%)
Mar 19, 2014
1812
1829
1785
1800
0
-15.01(-0.83%)
Mar 18, 2014
1804
1824
1798
1815
0
+7.75(+0.43%)
Mar 17, 2014
1799
1823
1795
1808
0
+11.17(+0.62%)
Mar 14, 2014
1785
1813
1783
1796
0
+0.19(+0.01%)
Mar 13, 2014
1808
1825
1787
1796
0
-17.52(-0.97%)
Mar 12, 2014
1795
1822
1794
1814
0
-1.70(-0.09%)
Mar 11, 2014
1820
1839
1803
1815
0
-9.21(-0.50%)
Mar 10, 2014
1816
1836
1809
1825
0
-3.48(-0.19%)
Mar 07, 2014
1823
1847
1814
1828
0
-2.39(-0.13%)
Mar 06, 2014
1819
1843
1816
1831
0
+8.04(+0.44%)
Mar 05, 2014
1812
1833
1807
1822
0
+0.20(+0.01%)
Mar 04, 2014
1793
1831
1800
1822
0
+34.86(+1.95%)
Mar 03, 2014
1770
1799
1768
1787
0
-14.00(-0.78%)
Feb 28, 2014
1791
1816
1782
1801
0
+11.50(+0.64%)
Feb 27, 2014
1765
1799
1769
1790
0
+7.11(+0.40%)
Feb 26, 2014
1778
1797
1768
1783
0
+5.12(+0.29%)
Feb 25, 2014
1766
1794
1766
1778
0
-2.48(-0.14%)
Feb 24, 2014
1760
1795
1765
1780
0
+10.98(+0.62%)
Feb 21, 2014
1757
1784
1756
1769
0
+2.93(+0.17%)
Feb 20, 2014
1762
1778
1748
1766
0
+4.21(+0.24%)
Feb 19, 2014
1757
1791
1753
1762
0
-14.28(-0.80%)
Feb 18, 2014
1769
1785
1759
1776
0
+9.15(+0.52%)
Feb 17, 2014
6.210
1767
1767
1767
0
-0.04(-0.00%)
Feb 14, 2014
1753
1776
1751
1767
0
+4.35(+0.25%)
Feb 13, 2014
1735
1770
1736
1763
0
+8.41(+0.48%)
Feb 12, 2014
1754
1768
1742
1754
0
+0.94(+0.05%)
Feb 11, 2014
1730
1763
1728
1754
0
+15.29(+0.88%)
Feb 10, 2014
1723
1747
1719
1738
0
+4.92(+0.28%)
Feb 07, 2014
1718
1744
1711
1733
0
+16.33(+0.95%)
Feb 06, 2014
1695
1726
1693
1717
0
+17.29(+1.02%)
Feb 05, 2014
1690
1713
1682
1700
0
-4.22(-0.25%)
Feb 04, 2014
1685
1717
1680
1704
0
+16.38(+0.97%)
Feb 03, 2014
1725
1737
1680
1688
0
-45.31(-2.61%)
Jan 31, 2014
1721
1749
1711
1733
0
-10.66(-0.61%)
Jan 30, 2014
1727
1755
1723
1744
0
+20.63(+1.20%)
Jan 29, 2014
1727
1746
1711
1723
0
-19.07(-1.09%)
Jan 28, 2014
1730
1753
1723
1742
0
+14.67(+0.85%)
Jan 27, 2014
1737
1757
1715
1727
0
-15.49(-0.89%)
Jan 24, 2014
1755
1777
1735
1743
0
-34.95(-1.97%)
Jan 23, 2014
1781
1798
1764
1778
0
-22.62(-1.26%)
Jan 22, 2014
1788
1811
1785
1800
0
+7.05(+0.39%)
Jan 21, 2014
1787
1809
1776
1793
0
+10.47(+0.59%)
Jan 20, 2014
7.292
1783
1783
1783
0
-0.22(-0.01%)
Jan 17, 2014
1786
1800
1773
1783
0
-5.15(-0.29%)
Jan 16, 2014
1783
1799
1773
1788
0
-1.04(-0.06%)
Jan 15, 2014
1773
1798
1774
1789
0
+12.05(+0.68%)
Jan 14, 2014
1763
1786
1758
1777
0
+13.14(+0.74%)
Jan 13, 2014
1771
1790
1756
1764
0
-19.92(-1.12%)
Jan 10, 2014
1782
1796
1767
1784
0
+8.02(+0.45%)
Jan 09, 2014
1770
1788
1759
1776
0
+0.09(+0.01%)
Jan 08, 2014
1760
1787
1759
1776
0
+1.39(+0.08%)
Jan 07, 2014
1765
1790
1760
1774
0
+8.00(+0.45%)
Jan 06, 2014
1767
1787
1756
1766
0
-3.43(-0.19%)
Jan 03, 2014
1759
1781
1755
1770
0
+6.92(+0.39%)
Jan 02, 2014
1766
1782
1751
1763
0
-15.36(-0.86%)
Dec 31, 2013
1778
1778
1778
0
+4.45(+0.25%)
Dec 30, 2013
1766
1785
1764
1774
0
+0.91(+0.05%)
Dec 27, 2013
1767
1783
1761
1773
0
-2.28(-0.13%)
Dec 26, 2013
1763
1790
1766
1775
0
+1.10(+0.06%)
Dec 24, 2013
46.97
1774
1774
1774
0
+3.87(+0.22%)
Dec 23, 2013
1756
1782
1755
1770
0
+13.38(+0.76%)
Dec 20, 2013
1746
1767
1737
1757
0
+12.60(+0.72%)
Dec 19, 2013
1741
1760
1731
1744
0
-10.40(-0.59%)
Dec 18, 2013
1722
1760
1709
1755
0
+29.72(+1.72%)
Dec 17, 2013
1720
1738
1711
1725
0
-2.72(-0.16%)
Dec 16, 2013
1715
1740
1712
1728
0
+11.86(+0.69%)
Dec 13, 2013
1709
1732
1704
1716
0
+3.54(+0.21%)
Dec 12, 2013
1711
1728
1699
1712
0
-2.11(-0.12%)
Dec 11, 2013
1742
1749
1709
1714
0
-30.10(-1.73%)
Dec 10, 2013
1739
1762
1734
1745
0
-7.99(-0.46%)
Dec 09, 2013
1742
1763
1737
1753
0
+4.85(+0.28%)
Dec 06, 2013
1742
1758
1732
1748
0
+21.14(+1.22%)
Dec 05, 2013
1712
1740
1713
1727
0
-4.03(-0.23%)
Dec 04, 2013
1711
1746
1708
1731
0
+2.52(+0.15%)
Dec 03, 2013
1729
1746
1715
1728
0
-11.84(-0.68%)
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.