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
(IX:
)
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
2922
2930
2914
2915
7,691,400
+0.00(+0.00%)
Dec 30, 2013
2922
2930
2914
2915
0
-5.72(-0.20%)
Dec 29, 2013
2905
2921
2905
2921
0
+0.00(+0.00%)
Dec 28, 2013
2905
2921
2905
2921
8,046,900
+0.00(+0.00%)
Dec 27, 2013
2905
2921
2905
2921
0
+21.63(+0.75%)
Dec 26, 2013
2891
2899
2889
2899
0
+0.00(+0.00%)
Dec 25, 2013
2891
2899
2889
2899
1,923,700
+11.84(+0.41%)
Dec 24, 2013
2872
2888
2871
2888
7,602,500
+0.00(+0.00%)
Dec 23, 2013
2872
2888
2871
2888
0
+17.91(+0.62%)
Dec 22, 2013
2843
2870
2842
2870
0
+0.00(+0.00%)
Dec 21, 2013
2843
2870
2842
2870
20,366,300
+30.31(+1.07%)
Dec 20, 2013
2820
2839
2819
2839
14,915,800
+44.67(+1.60%)
Dec 19, 2013
2783
2799
2778
2795
14,294,700
+32.78(+1.19%)
Dec 18, 2013
2786
2792
2762
2762
11,071,900
-22.26(-0.80%)
Dec 17, 2013
2753
2788
2753
2784
10,745,700
+0.00(+0.00%)
Dec 16, 2013
2753
2788
2753
2784
0
+32.36(+1.18%)
Dec 15, 2013
2761
2771
2747
2752
0
+0.00(+0.00%)
Dec 14, 2013
2761
2771
2747
2752
8,587,800
-12.49(-0.45%)
Dec 13, 2013
2776
2780
2761
2764
10,969,400
-13.86(-0.50%)
Dec 12, 2013
2792
2805
2778
2778
9,083,000
-12.45(-0.45%)
Dec 11, 2013
2799
2815
2786
2791
8,441,600
-9.12(-0.33%)
Dec 10, 2013
2809
2809
2785
2800
12,244,800
+0.00(+0.00%)
Dec 09, 2013
2809
2809
2785
2800
0
+9.49(+0.34%)
Dec 08, 2013
2776
2791
2760
2790
0
+0.00(+0.00%)
Dec 07, 2013
2776
2791
2760
2790
10,832,000
+24.05(+0.87%)
Dec 06, 2013
2787
2791
2766
2766
12,183,200
-22.63(-0.81%)
Dec 05, 2013
2811
2813
2779
2789
11,821,400
-16.16(-0.58%)
Dec 04, 2013
2854
2855
2805
2805
12,071,700
-53.13(-1.86%)
Dec 03, 2013
2870
2875
2854
2858
11,402,900
+0.00(+0.00%)
Dec 02, 2013
2870
2875
2854
2858
0
-12.78(-0.45%)
Dec 01, 2013
2865
2876
2863
2871
0
+0.00(+0.00%)
Nov 30, 2013
2865
2876
2863
2871
7,991,300
+4.28(+0.15%)
Nov 29, 2013
2867
2876
2862
2867
7,895,000
-3.22(-0.11%)
Nov 28, 2013
2860
2873
2858
2870
9,795,900
+14.18(+0.50%)
Nov 27, 2013
2856
2867
2851
2856
14,104,100
-3.94(-0.14%)
Nov 26, 2013
2854
2863
2852
2860
8,408,900
+0.00(+0.00%)
Nov 25, 2013
2854
2863
2852
2860
0
+18.93(+0.67%)
Nov 24, 2013
2849
2857
2828
2841
0
+0.00(+0.00%)
Nov 23, 2013
2849
2857
2828
2841
10,254,200
-6.02(-0.21%)
Nov 22, 2013
2846
2852
2835
2847
10,777,300
-6.27(-0.22%)
Nov 21, 2013
2855
2860
2839
2853
11,992,300
-6.61(-0.23%)
Nov 20, 2013
2867
2873
2850
2860
13,681,200
-15.66(-0.54%)
Nov 19, 2013
2874
2885
2865
2875
10,944,000
+0.00(+0.00%)
Nov 18, 2013
2874
2885
2865
2875
0
-2.45(-0.09%)
Nov 17, 2013
2878
2886
2869
2878
0
+0.00(+0.00%)
Nov 16, 2013
2878
2886
2869
2878
14,947,600
-19.02(-0.66%)
Nov 15, 2013
2893
2901
2882
2897
15,070,100
+17.75(+0.62%)
Nov 14, 2013
2889
2898
2856
2879
15,939,000
-18.58(-0.64%)
Nov 13, 2013
2910
2914
2894
2898
9,404,300
-17.17(-0.59%)
Nov 12, 2013
2905
2915
2894
2915
8,444,500
+0.00(+0.00%)
Nov 11, 2013
2905
2915
2894
2915
0
+19.12(+0.66%)
Nov 10, 2013
2896
2898
2868
2896
0
+0.00(+0.00%)
Nov 09, 2013
2896
2898
2868
2896
11,656,200
-16.67(-0.57%)
Nov 08, 2013
2933
2963
2907
2912
14,524,800
-20.22(-0.69%)
Nov 07, 2013
2911
2937
2911
2932
12,895,300
+36.72(+1.27%)
Nov 06, 2013
2907
2910
2882
2896
8,913,700
-7.45(-0.26%)
Nov 05, 2013
2897
2910
2896
2903
6,770,900
+0.00(+0.00%)
Nov 04, 2013
2897
2910
2896
2903
0
+14.51(+0.50%)
Nov 03, 2013
2908
2908
2884
2889
0
+0.00(+0.00%)
Nov 02, 2013
2908
2908
2884
2889
0
+0.00(+0.00%)
Nov 01, 2013
2908
2908
2884
2889
5,826,500
-15.67(-0.54%)
Oct 31, 2013
2874
2906
2874
2904
14,568,900
+22.00(+0.76%)
Oct 30, 2013
2899
2907
2876
2882
10,300,500
-21.48(-0.74%)
Oct 29, 2013
2879
2904
2877
2904
9,465,800
+24.64(+0.86%)
Oct 28, 2013
2891
2896
2873
2879
10,511,000
-6.58(-0.23%)
Oct 27, 2013
2889
2893
2872
2886
0
+0.00(+0.00%)
Oct 26, 2013
2889
2893
2872
2886
0
+0.00(+0.00%)
Oct 25, 2013
2889
2893
2872
2886
10,362,100
-20.11(-0.69%)
Oct 24, 2013
2897
2912
2895
2906
9,875,900
+9.40(+0.32%)
Oct 23, 2013
2896
2900
2886
2896
10,100,500
-12.44(-0.43%)
Oct 22, 2013
2898
2914
2894
2909
12,996,600
+5.55(+0.19%)
Oct 21, 2013
2898
2907
2892
2903
8,666,800
+8.25(+0.28%)
Oct 20, 2013
2889
2897
2886
2895
0
+0.00(+0.00%)
Oct 19, 2013
2889
2897
2886
2895
0
+0.00(+0.00%)
Oct 18, 2013
2889
2897
2886
2895
14,539,100
+14.81(+0.51%)
Oct 17, 2013
2890
2894
2868
2880
13,567,600
-12.76(-0.44%)
Oct 16, 2013
2871
2894
2866
2893
11,445,400
+19.27(+0.67%)
Oct 15, 2013
2850
2874
2849
2874
9,711,000
+41.23(+1.46%)
Oct 14, 2013
2822
2838
2819
2833
7,248,600
+1.91(+0.07%)
Oct 13, 2013
2842
2842
2825
2831
0
+0.00(+0.00%)
Oct 12, 2013
2842
2842
2825
2831
0
+0.00(+0.00%)
Oct 11, 2013
2842
2842
2825
2831
10,777,700
-12.58(-0.44%)
Oct 10, 2013
2802
2843
2796
2843
11,586,800
+54.25(+1.95%)
Oct 09, 2013
2790
2803
2782
2789
12,638,000
-0.62(-0.02%)
Oct 08, 2013
2807
2812
2790
2790
11,060,300
-18.19(-0.65%)
Oct 07, 2013
2810
2812
2785
2808
9,563,600
-4.78(-0.17%)
Oct 06, 2013
2795
2819
2786
2813
0
+0.00(+0.00%)
Oct 05, 2013
2795
2819
2786
2813
0
+0.00(+0.00%)
Oct 04, 2013
2795
2819
2786
2813
8,425,900
+16.21(+0.58%)
Oct 03, 2013
2824
2826
2791
2796
8,237,700
-23.30(-0.83%)
Oct 02, 2013
2822
2822
2801
2820
9,988,100
-9.71(-0.34%)
Oct 01, 2013
2801
2829
2801
2829
11,222,500
+27.11(+0.97%)
Sep 30, 2013
2798
2802
2785
2802
12,616,500
-15.90(-0.56%)
Sep 29, 2013
2824
2833
2805
2818
0
+0.00(+0.00%)
Sep 27, 2013
2824
2833
2805
2818
8,302,300
-8.87(-0.31%)
Sep 26, 2013
2823
2834
2807
2827
11,314,300
+4.59(+0.16%)
Sep 25, 2013
2824
2830
2813
2822
15,201,500
-1.62(-0.06%)
Sep 24, 2013
2821
2836
2819
2824
10,808,900
+2.05(+0.07%)
Sep 23, 2013
2838
2844
2817
2822
10,801,400
-14.61(-0.52%)
Sep 21, 2013
2832
2851
2832
2837
0
+0.00(+0.00%)
Sep 20, 2013
2832
2851
2832
2837
19,499,300
-4.67(-0.16%)
Sep 19, 2013
2858
2864
2837
2841
12,335,800
+10.14(+0.36%)
Sep 18, 2013
2811
2831
2811
2831
9,336,900
+19.79(+0.70%)
Sep 17, 2013
2821
2823
2808
2811
8,845,300
-11.15(-0.40%)
Sep 16, 2013
2814
2829
2814
2823
10,002,400
+26.93(+0.96%)
Sep 15, 2013
2786
2796
2780
2796
0
+0.00(+0.00%)
Sep 14, 2013
2786
2796
2780
2796
0
+0.00(+0.00%)
Sep 13, 2013
2786
2796
2780
2796
9,475,000
+7.50(+0.27%)
Sep 12, 2013
2791
2794
2776
2788
12,814,800
-1.76(-0.06%)
Sep 11, 2013
2772
2790
2770
2790
15,305,300
+19.72(+0.71%)
Sep 10, 2013
2751
2774
2751
2770
14,303,600
+37.69(+1.38%)
Sep 09, 2013
2730
2732
2715
2732
8,703,300
+1.35(+0.05%)
Sep 08, 2013
2708
2736
2700
2731
0
+0.00(+0.00%)
Sep 07, 2013
2708
2736
2700
2731
0
+0.00(+0.00%)
Sep 06, 2013
2708
2736
2700
2731
16,171,600
+14.81(+0.55%)
Sep 05, 2013
2708
2722
2692
2716
9,688,900
+17.65(+0.65%)
Sep 04, 2013
2707
2709
2669
2699
10,604,900
-8.57(-0.32%)
Sep 03, 2013
2719
2722
2685
2707
9,812,400
-2.26(-0.08%)
Sep 02, 2013
2697
2721
2697
2709
7,464,200
+36.04(+1.35%)
Sep 01, 2013
2707
2710
2673
2673
0
+0.00(+0.00%)
Aug 31, 2013
2707
2710
2673
2673
0
+0.00(+0.00%)
Aug 30, 2013
2707
2710
2673
2673
12,537,000
-41.70(-1.54%)
Aug 29, 2013
2712
2720
2702
2715
9,105,400
+16.33(+0.61%)
Aug 28, 2013
2699
2703
2675
2699
14,044,700
+0.46(+0.02%)
Aug 27, 2013
2759
2766
2698
2698
12,687,000
-71.47(-2.58%)
Aug 26, 2013
2788
2788
2761
2770
4,703,400
-18.65(-0.67%)
Aug 25, 2013
2783
2791
2768
2788
0
+0.00(+0.00%)
Aug 24, 2013
2783
2791
2768
2788
0
+0.00(+0.00%)
Aug 23, 2013
2783
2791
2768
2788
7,469,600
+10.23(+0.37%)
Aug 22, 2013
2753
2785
2752
2778
10,364,700
+27.49(+1.00%)
Aug 21, 2013
2765
2776
2747
2751
8,691,000
-15.74(-0.57%)
Aug 20, 2013
2785
2787
2749
2766
10,765,200
-33.48(-1.20%)
Aug 19, 2013
2819
2821
2797
2800
6,997,200
-23.84(-0.84%)
Aug 18, 2013
2806
2824
2800
2824
0
+0.00(+0.00%)
Aug 17, 2013
2806
2824
2800
2824
0
+0.00(+0.00%)
Aug 16, 2013
2806
2824
2800
2824
9,648,300
+12.85(+0.46%)
Aug 15, 2013
2825
2827
2791
2811
7,569,400
-18.84(-0.67%)
Aug 14, 2013
2832
2837
2823
2830
8,508,700
-2.54(-0.09%)
Aug 13, 2013
2824
2835
2820
2832
8,508,000
+13.94(+0.49%)
Aug 12, 2013
2813
2822
2801
2818
11,681,400
+10.71(+0.38%)
Aug 11, 2013
2808
2815
2793
2808
0
+0.00(+0.00%)
Aug 10, 2013
2808
2815
2793
2808
0
+0.00(+0.00%)
Aug 09, 2013
2808
2815
2793
2808
14,984,700
+2.75(+0.10%)
Aug 08, 2013
2764
2805
2764
2805
15,564,700
+56.00(+2.04%)
Aug 07, 2013
2734
2753
2729
2749
17,043,600
+3.04(+0.11%)
Aug 06, 2013
2765
2768
2733
2746
10,928,900
-20.66(-0.75%)
Aug 05, 2013
2762
2774
2760
2767
10,046,800
+6.34(+0.23%)
Aug 04, 2013
2732
2764
2730
2760
0
+0.00(+0.00%)
Aug 03, 2013
2732
2764
2730
2760
0
+0.00(+0.00%)
Aug 02, 2013
2732
2764
2730
2760
15,288,500
+42.79(+1.57%)
Aug 01, 2013
2676
2717
2675
2717
19,341,000
+54.73(+2.06%)
Jul 31, 2013
2637
2670
2637
2663
14,695,000
+26.72(+1.01%)
Jul 30, 2013
2642
2646
2630
2636
11,219,000
+11.91(+0.45%)
Jul 29, 2013
2646
2653
2619
2624
10,751,800
-14.94(-0.57%)
Jul 28, 2013
2655
2669
2634
2639
0
+0.00(+0.00%)
Jul 27, 2013
2655
2669
2634
2639
0
+0.00(+0.00%)
Jul 26, 2013
2655
2669
2634
2639
10,679,400
-4.74(-0.18%)
Jul 25, 2013
2666
2667
2631
2644
9,635,400
-22.00(-0.83%)
Jul 24, 2013
2635
2668
2635
2666
9,845,400
+37.61(+1.43%)
Jul 23, 2013
2643
2651
2628
2628
8,403,400
-7.22(-0.27%)
Jul 22, 2013
2645
2648
2633
2635
8,333,800
-14.82(-0.56%)
Jul 21, 2013
2649
2656
2639
2650
0
+0.00(+0.00%)
Jul 20, 2013
2649
2656
2639
2650
0
+0.00(+0.00%)
Jul 19, 2013
2649
2656
2639
2650
9,314,000
-0.84(-0.03%)
Jul 18, 2013
2623
2651
2620
2651
10,021,800
+15.87(+0.60%)
Jul 17, 2013
2631
2643
2612
2635
8,383,200
+12.32(+0.47%)
Jul 16, 2013
2645
2647
2621
2623
7,322,600
-22.16(-0.84%)
Jul 15, 2013
2633
2650
2630
2645
5,502,200
+14.87(+0.57%)
Jul 14, 2013
2645
2650
2625
2630
0
+0.00(+0.00%)
Jul 13, 2013
2645
2650
2625
2630
0
+0.00(+0.00%)
Jul 12, 2013
2645
2650
2625
2630
8,598,000
-7.34(-0.28%)
Jul 11, 2013
2633
2644
2632
2637
10,430,400
+25.80(+0.99%)
Jul 10, 2013
2601
2612
2586
2612
9,305,600
+8.56(+0.33%)
Jul 09, 2013
2585
2612
2585
2603
11,187,000
+20.92(+0.81%)
Jul 08, 2013
2553
2588
2552
2582
8,976,200
+42.76(+1.68%)
Jul 07, 2013
2574
2584
2536
2539
0
+0.00(+0.00%)
Jul 06, 2013
2574
2584
2536
2539
0
+0.00(+0.00%)
Jul 05, 2013
2574
2584
2536
2539
10,082,200
-28.70(-1.12%)
Jul 04, 2013
2524
2572
2517
2568
10,737,600
+55.25(+2.20%)
Jul 03, 2013
2502
2514
2473
2513
12,271,800
-7.12(-0.28%)
Jul 02, 2013
2540
2542
2510
2520
10,110,800
-12.14(-0.48%)
Jul 01, 2013
2541
2553
2514
2532
11,300,800
+6.00(+0.24%)
Jun 30, 2013
2547
2554
2517
2526
0
+0.00(+0.00%)
Jun 29, 2013
2547
2554
2517
2526
0
+0.00(+0.00%)
Jun 28, 2013
2547
2554
2517
2526
13,775,800
-19.77(-0.78%)
Jun 27, 2013
2534
2556
2516
2546
15,891,800
+13.16(+0.52%)
Jun 26, 2013
2493
2537
2481
2533
13,785,200
+55.02(+2.22%)
Jun 25, 2013
2473
2487
2462
2478
14,722,800
+24.59(+1.00%)
Jun 24, 2013
2487
2504
2440
2453
16,766,000
-58.43(-2.33%)
Jun 23, 2013
2538
2566
2512
2512
0
+0.00(+0.00%)
Jun 21, 2013
2538
2566
2512
2512
25,692,000
-27.39(-1.08%)
Jun 20, 2013
2583
2585
2534
2539
18,093,200
-79.47(-3.04%)
Jun 19, 2013
2629
2632
2609
2618
10,859,600
-0.92(-0.04%)
Jun 18, 2013
2617
2627
2609
2619
9,808,800
-3.81(-0.15%)
Jun 17, 2013
2603
2633
2603
2623
10,415,400
+23.80(+0.92%)
Jun 16, 2013
2596
2614
2588
2599
0
+0.00(+0.00%)
Jun 15, 2013
2596
2614
2588
2599
0
+0.00(+0.00%)
Jun 14, 2013
2596
2614
2588
2599
9,916,200
+21.33(+0.83%)
Jun 13, 2013
2539
2584
2529
2578
13,214,600
+7.61(+0.30%)
Jun 12, 2013
2576
2597
2570
2570
10,326,800
-11.66(-0.45%)
Jun 11, 2013
2603
2604
2566
2582
12,833,000
-29.75(-1.14%)
Jun 10, 2013
2615
2628
2609
2612
7,890,000
-11.27(-0.43%)
Jun 09, 2013
2604
2635
2587
2623
0
+0.00(+0.00%)
Jun 08, 2013
2604
2635
2587
2623
0
+0.00(+0.00%)
Jun 07, 2013
2604
2635
2587
2623
14,310,600
+28.42(+1.10%)
Jun 06, 2013
2608
2629
2595
2595
13,227,000
-14.91(-0.57%)
Jun 05, 2013
2634
2642
2609
2610
12,755,400
-35.85(-1.36%)
Jun 04, 2013
2646
2655
2638
2645
8,367,800
+10.14(+0.38%)
Jun 03, 2013
2640
2655
2616
2635
13,149,000
-14.09(-0.53%)
Jun 02, 2013
2683
2685
2649
2649
0
+0.00(+0.00%)
May 31, 2013
2683
2685
2649
2649
15,852,000
-35.19(-1.31%)
May 30, 2013
2681
2701
2679
2685
10,301,400
-1.07(-0.04%)
May 29, 2013
2716
2716
2684
2686
11,203,400
-42.63(-1.56%)
May 28, 2013
2721
2741
2719
2728
11,507,200
+14.27(+0.53%)
May 27, 2013
2704
2717
2703
2714
5,050,600
+13.07(+0.48%)
May 26, 2013
2717
2724
2689
2701
0
+0.00(+0.00%)
May 24, 2013
2717
2724
2689
2701
6,542,600
-4.38(-0.16%)
May 23, 2013
2702
2711
2691
2705
14,448,000
-41.35(-1.51%)
May 22, 2013
2738
2750
2732
2747
13,280,000
+11.82(+0.43%)
May 21, 2013
2737
2743
2716
2735
11,562,200
-5.84(-0.21%)
May 20, 2013
2733
2745
2728
2741
7,066,600
+8.37(+0.31%)
May 19, 2013
2721
2742
2718
2732
0
+0.00(+0.00%)
May 17, 2013
2721
2742
2718
2732
19,169,000
+4.78(+0.18%)
May 16, 2013
2727
2735
2717
2728
11,839,600
-1.00(-0.04%)
May 15, 2013
2722
2731
2715
2729
10,931,000
+3.88(+0.14%)
May 14, 2013
2710
2725
2698
2725
15,052,800
+5.08(+0.19%)
May 13, 2013
2723
2729
2707
2720
9,260,800
-10.22(-0.37%)
May 12, 2013
2728
2749
2720
2730
0
+0.00(+0.00%)
May 10, 2013
2728
2749
2720
2730
10,537,600
-1.19(-0.04%)
May 09, 2013
2733
2734
2718
2731
6,907,200
-5.69(-0.21%)
May 08, 2013
2723
2739
2721
2737
12,134,000
+20.14(+0.74%)
May 07, 2013
2707
2722
2703
2717
12,018,200
+19.94(+0.74%)
May 06, 2013
2697
2704
2691
2697
6,958,000
+0.21(+0.01%)
May 05, 2013
2666
2696
2661
2696
0
+0.00(+0.00%)
May 03, 2013
2666
2696
2661
2696
16,268,600
+35.46(+1.33%)
May 02, 2013
2639
2665
2630
2661
18,568,000
+17.48(+0.66%)
May 01, 2013
2634
2647
2626
2643
0
+0.00(+0.00%)
Apr 30, 2013
2634
2647
2626
2643
14,903,000
-2.23(-0.08%)
Apr 29, 2013
2622
2646
2618
2646
12,596,600
+35.53(+1.36%)
Apr 28, 2013
2624
2626
2607
2610
0
+0.00(+0.00%)
Apr 27, 2013
2624
2626
2607
2610
0
+0.00(+0.00%)
Apr 26, 2013
2624
2626
2607
2610
11,961,600
-40.85(-1.54%)
Apr 25, 2013
2621
2657
2621
2651
14,259,800
-6.63(-0.25%)
Apr 24, 2013
2641
2660
2627
2658
17,167,800
+16.59(+0.63%)
Apr 23, 2013
2584
2641
2584
2641
19,148,600
+53.39(+2.06%)
Apr 22, 2013
2574
2603
2568
2588
14,122,200
+33.71(+1.32%)
Apr 19, 2013
2542
2559
2538
2554
14,307,800
+25.88(+1.02%)
Apr 18, 2013
2535
2546
2516
2528
12,962,000
-0.37(-0.01%)
Apr 17, 2013
2587
2587
2523
2528
15,439,800
-46.41(-1.80%)
Apr 16, 2013
2578
2588
2558
2575
14,908,800
-18.88(-0.73%)
Apr 15, 2013
2617
2627
2586
2594
12,789,200
-21.91(-0.84%)
Apr 14, 2013
2632
2635
2611
2616
0
+0.00(+0.00%)
Apr 12, 2013
2632
2635
2611
2616
11,475,400
-21.83(-0.83%)
Apr 11, 2013
2625
2642
2620
2637
13,080,200
+13.24(+0.50%)
Apr 10, 2013
2569
2624
2569
2624
15,808,600
+65.39(+2.56%)
Apr 09, 2013
2560
2567
2550
2559
10,695,600
+14.11(+0.55%)
Apr 08, 2013
2549
2568
2542
2545
9,323,400
+0.79(+0.03%)
Apr 06, 2013
2587
2593
2527
2544
0
+0.00(+0.00%)
Apr 05, 2013
2587
2593
2527
2544
15,439,000
-35.12(-1.36%)
Apr 04, 2013
2596
2616
2575
2579
12,911,000
-8.25(-0.32%)
Apr 03, 2013
2613
2621
2583
2587
12,126,200
-39.45(-1.50%)
Apr 02, 2013
2594
2629
2586
2627
13,271,400
+34.53(+1.33%)
Apr 01, 2013
2572
2602
2572
2592
0
+0.00(+0.00%)
Mar 29, 2013
2572
2602
2572
2592
0
+0.00(+0.00%)
Mar 28, 2013
2572
2602
2572
2592
11,791,800
+13.95(+0.54%)
Mar 27, 2013
2606
2608
2562
2578
14,342,000
-15.46(-0.60%)
Mar 26, 2013
2596
2602
2581
2594
12,438,800
-1.48(-0.06%)
Mar 25, 2013
2643
2646
2589
2595
14,070,600
-24.37(-0.93%)
Mar 24, 2013
2612
2629
2600
2620
0
+0.00(+0.00%)
Mar 22, 2013
2612
2629
2600
2620
14,218,400
+6.19(+0.24%)
Mar 21, 2013
2615
2622
2594
2613
16,717,000
-4.03(-0.15%)
Mar 20, 2013
2602
2621
2602
2617
12,230,000
+19.99(+0.77%)
Mar 19, 2013
2618
2625
2593
2597
11,270,400
-21.56(-0.82%)
Mar 18, 2013
2581
2624
2581
2619
12,794,800
-9.67(-0.37%)
Mar 15, 2013
2645
2646
2625
2629
24,259,400
-19.06(-0.72%)
Mar 14, 2013
2638
2651
2637
2648
12,103,800
+15.65(+0.59%)
Mar 13, 2013
2630
2633
2615
2632
9,278,800
+4.57(+0.17%)
Mar 12, 2013
2629
2640
2621
2627
9,701,800
-5.66(-0.21%)
Mar 11, 2013
2630
2633
2620
2633
9,031,800
+0.61(+0.02%)
Mar 10, 2013
2611
2633
2610
2633
0
+0.00(+0.00%)
Mar 09, 2013
2611
2633
2610
2633
12,602,000
+30.09(+1.16%)
Mar 08, 2013
2587
2611
2580
2602
12,101,200
+13.32(+0.51%)
Mar 07, 2013
2595
2603
2588
2589
10,648,000
-1.57(-0.06%)
Mar 06, 2013
2560
2595
2558
2591
13,282,200
+48.78(+1.92%)
Mar 05, 2013
2543
2548
2529
2542
11,766,800
+0.00(+0.00%)
Mar 04, 2013
2543
2548
2529
2542
0
-4.93(-0.19%)
Mar 03, 2013
2557
2565
2522
2547
0
+0.00(+0.00%)
Mar 02, 2013
2557
2565
2522
2547
17,073,200
-22.34(-0.87%)
Mar 01, 2013
2563
2569
2547
2569
19,621,000
+24.94(+0.98%)
Feb 28, 2013
2519
2547
2508
2544
13,900,200
+33.61(+1.34%)
Feb 27, 2013
2493
2532
2490
2511
18,293,400
-48.39(-1.89%)
Feb 26, 2013
2557
2584
2547
2559
14,415,800
+8.09(+0.32%)
Feb 24, 2013
2520
2551
2520
2551
0
+0.00(+0.00%)
Feb 23, 2013
2520
2551
2520
2551
13,100,800
+41.48(+1.65%)
Feb 22, 2013
2548
2551
2506
2509
16,324,400
-48.77(-1.91%)
Feb 21, 2013
2562
2574
2555
2558
11,855,400
+1.54(+0.06%)
Feb 20, 2013
2519
2560
2518
2557
11,546,400
+35.86(+1.42%)
Feb 19, 2013
2532
2534
2511
2521
8,664,200
+0.00(+0.00%)
Feb 18, 2013
2532
2534
2511
2521
0
-15.07(-0.59%)
Feb 17, 2013
2545
2550
2535
2536
0
+0.00(+0.00%)
Feb 16, 2013
2545
2550
2535
2536
12,384,200
-11.50(-0.45%)
Feb 15, 2013
2558
2564
2531
2547
18,762,800
+13.13(+0.52%)
Feb 14, 2013
2525
2540
2520
2534
12,300,400
+15.82(+0.63%)
Feb 13, 2013
2502
2520
2494
2518
11,743,400
+20.24(+0.81%)
Feb 12, 2013
2506
2513
2491
2498
9,093,400
+0.00(+0.00%)
Feb 11, 2013
2506
2513
2491
2498
0
-7.72(-0.31%)
Feb 09, 2013
2497
2509
2488
2506
11,969,800
+12.65(+0.51%)
Feb 08, 2013
2499
2516
2492
2493
14,007,600
-9.99(-0.40%)
Feb 07, 2013
2518
2530
2492
2503
12,756,400
-15.41(-0.61%)
Feb 06, 2013
2495
2525
2495
2519
12,419,200
+12.43(+0.50%)
Feb 05, 2013
2560
2562
2506
2506
16,078,400
+0.00(+0.00%)
Feb 04, 2013
2560
2562
2506
2506
0
-53.78(-2.10%)
Feb 03, 2013
2524
2563
2524
2560
0
+0.00(+0.00%)
Feb 02, 2013
2524
2563
2524
2560
15,265,200
+39.66(+1.57%)
Feb 01, 2013
2556
2563
2520
2520
19,186,000
-39.28(-1.53%)
Jan 31, 2013
2576
2580
2555
2560
15,276,800
-12.35(-0.48%)
Jan 30, 2013
2577
2581
2561
2572
11,228,400
-2.78(-0.11%)
Jan 29, 2013
2574
2585
2563
2575
10,889,000
+0.00(+0.00%)
Jan 28, 2013
2574
2585
2563
2575
0
+4.18(+0.16%)
Jan 27, 2013
2555
2574
2555
2571
0
+0.00(+0.00%)
Jan 26, 2013
2555
2574
2555
2571
11,763,000
+16.58(+0.65%)
Jan 25, 2013
2535
2556
2531
2554
12,409,200
+18.52(+0.73%)
Jan 24, 2013
2551
2554
2533
2535
12,345,800
-14.23(-0.56%)
Jan 23, 2013
2545
2552
2532
2550
9,869,000
+2.32(+0.09%)
Jan 22, 2013
2545
2550
2541
2547
6,683,600
+0.00(+0.00%)
Jan 21, 2013
2545
2550
2541
2547
0
+7.88(+0.31%)
Jan 20, 2013
2534
2546
2532
2540
0
+0.00(+0.00%)
Jan 19, 2013
2534
2546
2532
2540
10,629,400
+7.08(+0.28%)
Jan 18, 2013
2510
2532
2509
2532
12,481,400
+27.98(+1.12%)
Jan 17, 2013
2497
2505
2488
2504
9,588,200
+5.05(+0.20%)
Jan 16, 2013
2490
2504
2486
2499
10,846,400
+8.02(+0.32%)
Jan 15, 2013
2503
2508
2489
2491
2,904,400
+0.00(+0.00%)
Jan 14, 2013
2503
2508
2489
2491
0
-5.42(-0.22%)
Jan 13, 2013
2508
2511
2487
2497
0
+0.00(+0.00%)
Jan 12, 2013
2508
2511
2487
2497
11,988,200
-8.47(-0.34%)
Jan 11, 2013
2505
2521
2502
2505
15,735,400
-1.12(-0.04%)
Jan 10, 2013
2503
2510
2491
2506
11,550,000
+8.77(+0.35%)
Jan 09, 2013
2497
2509
2493
2498
11,564,000
-5.50(-0.22%)
Jan 08, 2013
2518
2518
2501
2503
10,681,000
+0.00(+0.00%)
Jan 07, 2013
2518
2518
2501
2503
0
-13.20(-0.52%)
Jan 06, 2013
2513
2516
2495
2516
0
+0.00(+0.00%)
Jan 05, 2013
2513
2516
2495
2516
10,044,400
-0.53(-0.02%)
Jan 04, 2013
2511
2519
2507
2517
8,806,200
+1.58(+0.06%)
Jan 03, 2013
2508
2519
2503
2515
11,714,000
+0.00(+0.00%)
Jan 02, 2013
2508
2519
2503
2515
0
+39.46(+1.59%)
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.