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
Sporting Goods Sector
(CIX:
MSECTOR316
)
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 (%)
Dec 31, 2013
3668
3668
3668
0
+21.08(+0.58%)
Dec 30, 2013
3653
3667
3597
3646
0
-14.64(-0.40%)
Dec 27, 2013
3682
3701
3626
3661
0
-13.18(-0.36%)
Dec 26, 2013
3686
3702
3654
3674
0
-1.84(-0.05%)
Dec 24, 2013
3676
3676
3676
0
+15.09(+0.41%)
Dec 23, 2013
3655
3675
3618
3661
0
+24.51(+0.67%)
Dec 20, 2013
3601
3664
3569
3636
0
+52.91(+1.48%)
Dec 19, 2013
3620
3647
3557
3584
0
-26.95(-0.75%)
Dec 18, 2013
3564
3622
3513
3611
0
+50.12(+1.41%)
Dec 17, 2013
3558
3588
3533
3560
0
-5.43(-0.15%)
Dec 16, 2013
3524
3579
3506
3566
0
+49.90(+1.42%)
Dec 13, 2013
3507
3544
3474
3516
0
+20.61(+0.59%)
Dec 12, 2013
3495
3529
3466
3495
0
-5.15(-0.15%)
Dec 11, 2013
3555
3566
3476
3500
0
-40.94(-1.16%)
Dec 10, 2013
3559
3594
3508
3541
0
-17.07(-0.48%)
Dec 09, 2013
3520
3581
3486
3558
0
+43.35(+1.23%)
Dec 06, 2013
3528
3554
3449
3515
0
+10.75(+0.31%)
Dec 05, 2013
3480
3533
3456
3504
0
+13.22(+0.38%)
Dec 04, 2013
3501
3548
3455
3491
0
-25.25(-0.72%)
Dec 03, 2013
3546
3582
3474
3516
0
-42.67(-1.20%)
Dec 02, 2013
3616
3635
3531
3559
0
-57.62(-1.59%)
Nov 29, 2013
3656
3677
3604
3617
0
-19.71(-0.54%)
Nov 27, 2013
3636
3636
3636
0
+10.89(+0.30%)
Nov 26, 2013
3611
3658
3572
3626
0
+18.42(+0.51%)
Nov 25, 2013
3615
3639
3569
3607
0
+20.29(+0.57%)
Nov 22, 2013
3610
3635
3557
3587
0
-13.95(-0.39%)
Nov 21, 2013
3562
3632
3527
3601
0
+53.83(+1.52%)
Nov 20, 2013
3531
3571
3504
3547
0
+27.67(+0.79%)
Nov 19, 2013
3508
3552
3487
3519
0
+15.09(+0.43%)
Nov 18, 2013
3541
3562
3490
3504
0
-19.67(-0.56%)
Nov 15, 2013
3509
3559
3476
3524
0
+19.32(+0.55%)
Nov 14, 2013
3525
3533
3481
3505
0
+1.04(+0.03%)
Nov 12, 2013
3487
3525
3447
3503
0
+20.23(+0.58%)
Nov 11, 2013
3452
3511
3423
3483
0
+32.80(+0.95%)
Nov 08, 2013
3424
3480
3384
3450
0
+22.86(+0.67%)
Nov 07, 2013
3513
3530
3400
3428
0
-69.47(-1.99%)
Nov 06, 2013
3518
3533
3420
3497
0
+17.34(+0.50%)
Nov 05, 2013
3488
3527
3436
3480
0
-24.54(-0.70%)
Nov 04, 2013
3463
3523
3437
3504
0
+67.47(+1.96%)
Nov 01, 2013
3417
3475
3385
3437
0
+21.82(+0.64%)
Oct 31, 2013
3416
3443
3381
3415
0
-22.44(-0.65%)
Oct 30, 2013
3478
3505
3427
3437
0
-32.86(-0.95%)
Oct 29, 2013
3450
3490
3428
3470
0
+31.82(+0.93%)
Oct 28, 2013
3446
3477
3411
3438
0
-6.16(-0.18%)
Oct 25, 2013
3433
3488
3384
3445
0
+64.52(+1.91%)
Oct 24, 2013
3395
3441
3332
3380
0
-28.06(-0.82%)
Oct 23, 2013
3375
3436
3344
3408
0
+15.37(+0.45%)
Oct 22, 2013
3392
3422
3351
3393
0
+6.89(+0.20%)
Oct 21, 2013
3394
3441
3360
3386
0
-7.09(-0.21%)
Oct 18, 2013
3367
3401
3326
3393
0
+38.53(+1.15%)
Oct 17, 2013
3327
3401
3251
3354
0
-40.74(-1.20%)
Oct 16, 2013
3391
3438
3370
3395
0
+18.94(+0.56%)
Oct 15, 2013
3378
3401
3338
3376
0
-10.19(-0.30%)
Oct 14, 2013
3376
3406
3343
3386
0
-13.07(-0.38%)
Oct 11, 2013
3352
3422
3320
3400
0
+35.10(+1.04%)
Oct 10, 2013
3344
3375
3313
3364
0
+61.68(+1.87%)
Oct 09, 2013
3292
3343
3273
3303
0
+15.80(+0.48%)
Oct 08, 2013
3360
3372
3276
3287
0
-56.10(-1.68%)
Oct 07, 2013
3359
3379
3332
3343
0
-35.71(-1.06%)
Oct 04, 2013
3357
3397
3341
3379
0
+19.38(+0.58%)
Oct 03, 2013
3410
3440
3332
3359
0
-30.51(-0.90%)
Oct 02, 2013
3385
3408
3349
3390
0
-11.07(-0.33%)
Oct 01, 2013
3371
3421
3360
3401
0
+11.93(+0.35%)
Sep 27, 2013
3361
3416
3350
3389
0
+2.31(+0.07%)
Sep 26, 2013
3433
3456
3353
3387
0
-33.02(-0.97%)
Sep 25, 2013
3420
3457
3399
3420
0
-5.23(-0.15%)
Sep 24, 2013
3445
3456
3395
3425
0
-3.55(-0.10%)
Sep 23, 2013
3398
3446
3369
3429
0
+30.54(+0.90%)
Sep 20, 2013
3457
3479
3385
3398
0
-37.87(-1.10%)
Sep 19, 2013
3432
3468
3381
3436
0
+4.29(+0.13%)
Sep 18, 2013
3361
3442
3341
3432
0
+76.09(+2.27%)
Sep 17, 2013
3318
3369
3308
3355
0
+39.76(+1.20%)
Sep 16, 2013
3323
3354
3280
3316
0
+9.04(+0.27%)
Sep 13, 2013
3281
3333
3258
3307
0
+34.16(+1.04%)
Sep 12, 2013
3302
3320
3245
3272
0
-23.71(-0.72%)
Sep 11, 2013
3247
3316
3234
3296
0
+38.37(+1.18%)
Sep 10, 2013
3202
3262
3198
3258
0
+67.02(+2.10%)
Sep 09, 2013
3139
3196
3122
3191
0
+54.92(+1.75%)
Sep 06, 2013
3161
3171
3109
3136
0
-11.95(-0.38%)
Sep 05, 2013
3111
3160
3097
3148
0
+39.18(+1.26%)
Sep 04, 2013
3086
3120
3075
3109
0
+26.06(+0.85%)
Sep 03, 2013
3101
3122
3036
3083
0
+16.24(+0.53%)
Aug 30, 2013
3066
3066
3066
0
-49.11(-1.58%)
Aug 29, 2013
3070
3130
3058
3115
0
+41.55(+1.35%)
Aug 28, 2013
3089
3107
3055
3074
0
-3.48(-0.11%)
Aug 27, 2013
3091
3127
3052
3077
0
-41.98(-1.35%)
Aug 26, 2013
3127
3147
3103
3119
0
-5.63(-0.18%)
Aug 23, 2013
3122
3134
3091
3125
0
+3.13(+0.10%)
Aug 22, 2013
3097
3135
3084
3122
0
+35.79(+1.16%)
Aug 21, 2013
3095
3123
3073
3086
0
-16.56(-0.53%)
Aug 20, 2013
3057
3125
3056
3103
0
+50.29(+1.65%)
Aug 19, 2013
3069
3112
3022
3052
0
-21.68(-0.71%)
Aug 16, 2013
3074
3117
3061
3074
0
-10.46(-0.34%)
Aug 15, 2013
3159
3179
3072
3085
0
-97.84(-3.07%)
Aug 14, 2013
3189
3209
3165
3182
0
-20.25(-0.63%)
Aug 13, 2013
3190
3226
3161
3203
0
+19.25(+0.60%)
Aug 12, 2013
3165
3203
3137
3183
0
+1.20(+0.04%)
Aug 09, 2013
3187
3214
3158
3182
0
-8.64(-0.27%)
Aug 08, 2013
3200
3226
3172
3191
0
+6.92(+0.22%)
Aug 07, 2013
3218
3236
3173
3184
0
-45.63(-1.41%)
Aug 06, 2013
3235
3271
3182
3230
0
-35.84(-1.10%)
Aug 05, 2013
3218
3289
3211
3265
0
+42.99(+1.33%)
Aug 02, 2013
3178
3237
3168
3222
0
+41.24(+1.30%)
Aug 01, 2013
3184
3241
3143
3181
0
+58.00(+1.86%)
Jul 31, 2013
3113
3154
3087
3123
0
+15.75(+0.51%)
Jul 30, 2013
3100
3120
3082
3107
0
+14.94(+0.48%)
Jul 29, 2013
3118
3143
3080
3092
0
-20.53(-0.66%)
Jul 26, 2013
3085
3126
3067
3113
0
+4.67(+0.15%)
Jul 25, 2013
3054
3117
3038
3108
0
+43.50(+1.42%)
Jul 24, 2013
3083
3099
3047
3065
0
-9.98(-0.32%)
Jul 23, 2013
3087
3106
3054
3075
0
-6.04(-0.20%)
Jul 22, 2013
3079
3118
3061
3081
0
-4.51(-0.15%)
Jul 19, 2013
3108
3130
3067
3085
0
-24.03(-0.77%)
Jul 18, 2013
3107
3156
3093
3109
0
+3.96(+0.13%)
Jul 17, 2013
3140
3148
3055
3105
0
-14.96(-0.48%)
Jul 16, 2013
3154
3165
3100
3120
0
-49.83(-1.57%)
Jul 15, 2013
3185
3210
3159
3170
0
-14.92(-0.47%)
Jul 12, 2013
3183
3210
3167
3185
0
+2.63(+0.08%)
Jul 11, 2013
3192
3199
3159
3182
0
+22.09(+0.70%)
Jul 10, 2013
3155
3177
3132
3160
0
+2.57(+0.08%)
Jul 09, 2013
3133
3166
3118
3158
0
+33.89(+1.08%)
Jul 08, 2013
3125
3149
3105
3124
0
+11.38(+0.37%)
Jul 05, 2013
3125
3144
3079
3113
0
+27.53(+0.89%)
Jul 03, 2013
3085
3085
3085
0
-1.85(-0.06%)
Jul 02, 2013
3095
3129
3061
3087
0
-4.69(-0.15%)
Jul 01, 2013
3059
3116
3041
3092
0
+55.09(+1.81%)
Jun 28, 2013
3029
3068
3003
3036
0
+36.31(+1.21%)
Jun 26, 2013
3041
3079
2986
3000
0
-25.40(-0.84%)
Jun 25, 2013
2994
3053
2960
3026
0
+52.98(+1.78%)
Jun 24, 2013
2953
2997
2926
2973
0
-10.10(-0.34%)
Jun 21, 2013
2979
3012
2928
2983
0
+19.70(+0.66%)
Jun 20, 2013
2973
3002
2938
2963
0
-50.10(-1.66%)
Jun 19, 2013
2995
3066
2982
3013
0
-102.90(-3.30%)
Jun 18, 2013
3059
3125
3041
3116
0
+64.47(+2.11%)
Jun 17, 2013
3043
3079
3019
3051
0
+24.57(+0.81%)
Jun 14, 2013
3048
3070
3011
3027
0
-15.15(-0.50%)
Jun 13, 2013
2996
3049
2969
3042
0
+45.24(+1.51%)
Jun 12, 2013
3046
3052
2982
2997
0
-31.03(-1.02%)
Jun 11, 2013
3032
3063
2999
3028
0
-33.84(-1.11%)
Jun 10, 2013
3049
3073
3027
3062
0
+18.51(+0.61%)
Jun 07, 2013
3037
3077
3001
3043
0
+26.52(+0.88%)
Jun 06, 2013
2972
3041
2923
3017
0
+44.65(+1.50%)
Jun 05, 2013
3005
3024
2952
2972
0
-51.93(-1.72%)
Jun 04, 2013
3033
3071
2989
3024
0
-14.44(-0.48%)
Jun 03, 2013
3038
3075
2981
3038
0
+5.79(+0.19%)
May 31, 2013
3022
3072
3015
3033
0
-11.76(-0.39%)
May 30, 2013
3027
3063
3021
3044
0
+25.36(+0.84%)
May 29, 2013
3048
3065
3003
3019
0
-55.68(-1.81%)
May 28, 2013
3067
3120
3039
3075
0
+31.96(+1.05%)
May 24, 2013
3043
3043
3043
0
+8.57(+0.28%)
May 23, 2013
2984
3047
2953
3034
0
+15.90(+0.53%)
May 22, 2013
3077
3123
2993
3018
0
-72.21(-2.34%)
May 21, 2013
3084
3114
3059
3090
0
+3.85(+0.12%)
May 20, 2013
3077
3112
3066
3087
0
-4.28(-0.14%)
May 17, 2013
3065
3107
3049
3091
0
+30.81(+1.01%)
May 16, 2013
3069
3104
3047
3060
0
-24.65(-0.80%)
May 15, 2013
3080
3113
3066
3085
0
+51.19(+1.69%)
May 13, 2013
3032
3051
3002
3034
0
-8.25(-0.27%)
May 10, 2013
3022
3053
3009
3042
0
+30.44(+1.01%)
May 09, 2013
3027
3041
2996
3011
0
-21.27(-0.70%)
May 08, 2013
3016
3051
2994
3033
0
+11.10(+0.37%)
May 07, 2013
2972
3028
2955
3022
0
+74.21(+2.52%)
May 06, 2013
2959
2970
2920
2947
0
-19.69(-0.66%)
May 03, 2013
2906
2995
2868
2967
0
+96.51(+3.36%)
May 02, 2013
2851
2893
2832
2870
0
+31.43(+1.11%)
May 01, 2013
2916
2935
2832
2839
0
-85.50(-2.92%)
Apr 30, 2013
2929
2950
2870
2925
0
+5.23(+0.18%)
Apr 29, 2013
2901
2937
2884
2919
0
+27.99(+0.97%)
Apr 26, 2013
2897
2915
2870
2891
0
-1.14(-0.04%)
Apr 25, 2013
2870
2931
2856
2892
0
+35.93(+1.26%)
Apr 24, 2013
2848
2865
2818
2857
0
+9.33(+0.33%)
Apr 23, 2013
2829
2865
2796
2847
0
+30.91(+1.10%)
Apr 22, 2013
2831
2850
2774
2816
0
-10.74(-0.38%)
Apr 19, 2013
2802
2843
2781
2827
0
+18.59(+0.66%)
Apr 18, 2013
2821
2846
2760
2808
0
+38.18(+1.38%)
Apr 17, 2013
2755
2813
2742
2770
0
-17.31(-0.62%)
Apr 16, 2013
2783
2814
2732
2788
0
+24.91(+0.90%)
Apr 15, 2013
2859
2883
2748
2763
0
-125.58(-4.35%)
Apr 12, 2013
2893
2936
2858
2888
0
-38.00(-1.30%)
Apr 11, 2013
2913
2977
2909
2926
0
-9.08(-0.31%)
Apr 10, 2013
2855
2939
2854
2935
0
+76.83(+2.69%)
Apr 09, 2013
2866
2890
2850
2859
0
-24.84(-0.86%)
Apr 08, 2013
2857
2895
2853
2883
0
+4.70(+0.16%)
Apr 05, 2013
2823
2889
2818
2879
0
+5.19(+0.18%)
Apr 04, 2013
2806
2884
2808
2873
0
+53.51(+1.90%)
Apr 03, 2013
2841
2870
2804
2820
0
-31.51(-1.11%)
Apr 02, 2013
2851
2881
2828
2851
0
+9.51(+0.33%)
Apr 01, 2013
2851
2889
2803
2842
0
-32.34(-1.13%)
Mar 28, 2013
2874
2874
2874
0
+7.81(+0.27%)
Mar 27, 2013
2859
2907
2840
2866
0
-10.21(-0.35%)
Mar 26, 2013
2857
2895
2833
2877
0
+32.76(+1.15%)
Mar 25, 2013
2870
2894
2827
2844
0
-24.93(-0.87%)
Mar 22, 2013
2853
2899
2824
2869
0
+13.56(+0.47%)
Mar 21, 2013
2872
2905
2834
2855
0
-35.41(-1.22%)
Mar 20, 2013
2868
2901
2851
2891
0
+28.11(+0.98%)
Mar 19, 2013
2859
2899
2802
2863
0
+2.69(+0.09%)
Mar 18, 2013
2843
2880
2824
2860
0
-6.04(-0.21%)
Mar 15, 2013
2889
2914
2828
2866
0
-24.88(-0.86%)
Mar 14, 2013
2891
2930
2848
2891
0
+5.05(+0.17%)
Mar 13, 2013
2901
2910
2859
2886
0
-19.24(-0.66%)
Mar 12, 2013
2910
2937
2875
2905
0
-14.54(-0.50%)
Mar 11, 2013
2926
2954
2891
2920
0
-24.36(-0.83%)
Mar 08, 2013
2943
2971
2899
2944
0
+28.45(+0.98%)
Mar 07, 2013
2900
2934
2859
2915
0
+12.76(+0.44%)
Mar 06, 2013
2901
2930
2870
2903
0
-7.31(-0.25%)
Mar 05, 2013
2873
2941
2846
2910
0
+55.11(+1.93%)
Mar 04, 2013
2839
2889
2812
2855
0
+15.29(+0.54%)
Mar 01, 2013
2796
2862
2782
2840
0
+25.81(+0.92%)
Feb 28, 2013
2775
2835
2762
2814
0
+8.29(+0.30%)
Feb 27, 2013
2773
2846
2781
2806
0
+7.67(+0.27%)
Feb 26, 2013
2788
2829
2754
2798
0
-28.46(-1.01%)
Feb 22, 2013
2812
2850
2782
2826
0
+32.68(+1.17%)
Feb 21, 2013
2823
2838
2736
2794
0
-32.80(-1.16%)
Feb 20, 2013
2849
2882
2807
2826
0
-21.02(-0.74%)
Feb 15, 2013
2847
2847
2847
0
+2.92(+0.10%)
Feb 14, 2013
2826
2897
2813
2845
0
+20.97(+0.74%)
Feb 13, 2013
2773
2843
2777
2824
0
+20.51(+0.73%)
Feb 12, 2013
2770
2826
2761
2803
0
-10.02(-0.36%)
Feb 11, 2013
2787
2851
2745
2813
0
-2.19(-0.08%)
Feb 08, 2013
2772
2827
2787
2815
0
+15.17(+0.54%)
Feb 07, 2013
2795
2818
2746
2800
0
+9.02(+0.32%)
Feb 06, 2013
2770
2799
2755
2791
0
+67.43(+2.48%)
Feb 04, 2013
2746
2765
2706
2724
0
-29.99(-1.09%)
Feb 01, 2013
2733
2772
2728
2754
0
+15.49(+0.57%)
Jan 31, 2013
2729
2761
2706
2738
0
+7.68(+0.28%)
Jan 30, 2013
2762
2782
2717
2730
0
-39.67(-1.43%)
Jan 29, 2013
2747
2779
2732
2770
0
+19.69(+0.72%)
Jan 28, 2013
2733
2761
2711
2750
0
+22.85(+0.84%)
Jan 25, 2013
2714
2741
2685
2728
0
+17.91(+0.66%)
Jan 24, 2013
2700
2746
2666
2710
0
+7.11(+0.26%)
Jan 23, 2013
2715
2727
2678
2703
0
-17.64(-0.65%)
Jan 22, 2013
2705
2732
2681
2720
0
+12.86(+0.48%)
Jan 18, 2013
2707
2707
2707
0
-3.98(-0.15%)
Jan 17, 2013
2692
2731
2658
2711
0
+52.79(+1.99%)
Jan 16, 2013
2610
2677
2608
2659
0
+28.84(+1.10%)
Jan 15, 2013
2596
2644
2582
2630
0
+18.52(+0.71%)
Jan 14, 2013
2611
2633
2585
2611
0
+0.06(+0.00%)
Jan 12, 2013
2605
2630
2581
2611
0
+0.00(+0.00%)
Jan 11, 2013
2605
2630
2581
2611
0
-4.07(-0.16%)
Jan 10, 2013
2624
2639
2558
2615
0
-9.74(-0.37%)
Jan 09, 2013
2597
2642
2586
2625
0
+19.25(+0.74%)
Jan 08, 2013
2556
2620
2550
2606
0
+31.55(+1.23%)
Jan 07, 2013
2573
2599
2537
2574
0
-2.20(-0.09%)
Jan 04, 2013
2597
2605
2563
2576
0
+2.99(+0.12%)
Jan 03, 2013
2559
2615
2530
2573
0
+13.15(+0.51%)
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.