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
Closed-End Fund - Foreign Sector
(CIX:
MSECTOR427
)
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, 2015
1092
1092
1092
1092
0
-4.51(-0.41%)
Dec 30, 2015
1099
1104
1094
1096
0
-7.88(-0.71%)
Dec 29, 2015
1105
1107
1099
1104
0
+5.04(+0.46%)
Dec 28, 2015
1099
1102
1092
1099
0
-1.46(-0.13%)
Dec 24, 2015
1100
1100
1100
1100
0
-5.21(-0.47%)
Dec 23, 2015
1100
1109
1097
1106
0
+9.28(+0.85%)
Dec 22, 2015
1092
1098
1086
1096
0
+4.88(+0.45%)
Dec 21, 2015
1093
1096
1083
1091
0
-17.73(-1.60%)
Dec 18, 2015
1113
1117
1107
1109
0
-12.93(-1.15%)
Dec 17, 2015
1131
1131
1117
1122
0
-6.15(-0.55%)
Dec 16, 2015
1119
1133
1113
1128
0
+20.61(+1.86%)
Dec 15, 2015
1104
1113
1102
1108
0
+7.16(+0.65%)
Dec 14, 2015
1102
1107
1088
1100
0
-1.26(-0.11%)
Dec 11, 2015
1109
1111
1097
1102
0
-20.49(-1.83%)
Dec 10, 2015
1125
1129
1120
1122
0
+0.38(+0.03%)
Dec 09, 2015
1128
1136
1117
1122
0
-11.44(-1.01%)
Dec 08, 2015
1130
1135
1124
1133
0
-14.05(-1.22%)
Dec 07, 2015
1152
1153
1142
1147
0
-7.88(-0.68%)
Dec 04, 2015
1146
1158
1143
1155
0
+7.64(+0.67%)
Dec 03, 2015
1159
1161
1142
1148
0
-7.21(-0.62%)
Dec 02, 2015
1160
1162
1150
1155
0
-7.64(-0.66%)
Dec 01, 2015
1158
1164
1156
1162
0
+12.04(+1.05%)
Nov 30, 2015
1150
1154
1146
1150
0
-0.40(-0.03%)
Nov 27, 2015
1152
1153
1146
1151
0
-5.49(-0.47%)
Nov 25, 2015
1156
1156
1156
1156
0
-1.63(-0.14%)
Nov 24, 2015
1153
1160
1149
1158
0
+0.76(+0.07%)
Nov 23, 2015
1157
1160
1154
1157
0
-5.52(-0.47%)
Nov 20, 2015
1162
1168
1160
1163
0
+2.77(+0.24%)
Nov 19, 2015
1158
1164
1155
1160
0
+3.93(+0.34%)
Nov 18, 2015
1150
1157
1145
1156
0
+4.85(+0.42%)
Nov 17, 2015
1151
1157
1147
1151
0
+1.08(+0.09%)
Nov 16, 2015
1140
1152
1138
1150
0
+12.98(+1.14%)
Nov 13, 2015
1140
1144
1134
1137
0
-5.59(-0.49%)
Nov 12, 2015
1147
1151
1139
1143
0
-10.91(-0.95%)
Nov 11, 2015
1158
1160
1151
1153
0
-0.57(-0.05%)
Nov 10, 2015
1152
1157
1149
1154
0
+2.41(+0.21%)
Nov 09, 2015
1161
1163
1147
1152
0
-11.74(-1.01%)
Nov 06, 2015
1164
1166
1155
1163
0
-4.91(-0.42%)
Nov 05, 2015
1170
1174
1164
1168
0
+2.09(+0.18%)
Nov 04, 2015
1170
1173
1162
1166
0
-1.91(-0.16%)
Nov 03, 2015
1163
1169
1157
1168
0
+3.72(+0.32%)
Nov 02, 2015
1156
1167
1154
1164
0
+9.40(+0.81%)
Oct 30, 2015
1158
1161
1152
1155
0
-2.47(-0.21%)
Oct 29, 2015
1157
1157
1149
1157
0
-7.96(-0.68%)
Oct 28, 2015
1163
1173
1156
1165
0
+4.04(+0.35%)
Oct 27, 2015
1163
1165
1157
1161
0
-11.94(-1.02%)
Oct 26, 2015
1174
1177
1167
1173
0
-3.99(-0.34%)
Oct 23, 2015
1175
1182
1171
1177
0
+8.53(+0.73%)
Oct 22, 2015
1159
1173
1157
1169
0
+16.28(+1.41%)
Oct 21, 2015
1158
1159
1149
1153
0
+1.90(+0.17%)
Oct 20, 2015
1150
1146
1138
1151
0
-0.52(-0.05%)
Oct 19, 2015
1150
1153
1144
1151
0
-7.46(-0.64%)
Oct 16, 2015
1155
1161
1151
1159
0
+3.32(+0.29%)
Oct 15, 2015
1147
1155
1140
1155
0
+20.74(+1.83%)
Oct 14, 2015
1139
1142
1128
1135
0
-5.58(-0.49%)
Oct 13, 2015
1142
1148
1136
1140
0
-13.28(-1.15%)
Oct 12, 2015
1154
1158
1148
1153
0
-0.67(-0.06%)
Oct 09, 2015
1153
1158
1148
1154
0
+8.53(+0.74%)
Oct 08, 2015
1135
1148
1133
1146
0
+6.19(+0.54%)
Oct 07, 2015
1135
1144
1128
1139
0
+17.74(+1.58%)
Oct 06, 2015
1119
1124
1113
1122
0
-0.68(-0.06%)
Oct 05, 2015
1112
1125
1110
1122
0
+22.97(+2.09%)
Oct 02, 2015
1076
1101
1073
1099
0
+15.02(+1.39%)
Oct 01, 2015
1085
1089
1075
1084
0
+0.89(+0.08%)
Sep 30, 2015
1078
1084
1068
1083
0
+18.28(+1.72%)
Sep 29, 2015
1065
1070
1057
1065
0
-5.26(-0.49%)
Sep 28, 2015
1085
1086
1066
1070
0
-25.69(-2.34%)
Sep 25, 2015
1101
1103
1088
1096
0
+12.80(+1.18%)
Sep 24, 2015
1075
1087
1067
1083
0
-4.95(-0.45%)
Sep 23, 2015
1094
1096
1082
1088
0
-5.59(-0.51%)
Sep 22, 2015
1092
1095
1083
1094
0
-17.49(-1.57%)
Sep 21, 2015
1113
1116
1104
1111
0
-1.22(-0.11%)
Sep 18, 2015
1114
1120
1105
1113
0
-19.37(-1.71%)
Sep 17, 2015
1127
1142
1119
1132
0
-1.03(-0.09%)
Sep 16, 2015
1125
1135
1122
1133
0
+15.81(+1.42%)
Sep 15, 2015
1110
1118
1104
1117
0
+7.66(+0.69%)
Sep 14, 2015
1109
1112
1103
1109
0
-4.93(-0.44%)
Sep 11, 2015
1110
1116
1104
1114
0
-0.79(-0.07%)
Sep 10, 2015
1111
1119
1107
1115
0
+4.05(+0.36%)
Sep 09, 2015
1129
1132
1109
1111
0
-4.18(-0.37%)
Sep 08, 2015
1110
1116
1104
1115
0
+26.94(+2.48%)
Sep 04, 2015
1088
1088
1088
1088
0
-27.46(-2.46%)
Sep 03, 2015
1115
1117
1103
1116
0
+3.28(+0.29%)
Sep 02, 2015
1113
1116
1100
1113
0
+15.47(+1.41%)
Sep 01, 2015
1102
1110
1091
1097
0
-36.53(-3.22%)
Aug 31, 2015
1134
1140
1126
1134
0
-10.70(-0.94%)
Aug 28, 2015
1136
1146
1133
1144
0
+5.53(+0.49%)
Aug 27, 2015
1124
1144
1120
1139
0
+25.26(+2.27%)
Aug 26, 2015
1105
1118
1088
1114
0
+31.18(+2.88%)
Aug 25, 2015
1110
1123
1080
1082
0
+9.92(+0.93%)
Aug 24, 2015
1058
1100
1026
1072
0
-58.99(-5.21%)
Aug 21, 2015
1153
1159
1128
1131
0
-31.75(-2.73%)
Aug 20, 2015
1174
1178
1161
1163
0
-27.48(-2.31%)
Aug 19, 2015
1196
1199
1184
1191
0
-12.29(-1.02%)
Aug 18, 2015
1204
1206
1198
1203
0
-8.00(-0.66%)
Aug 17, 2015
1206
1213
1204
1211
0
-2.75(-0.23%)
Aug 14, 2015
1211
1216
1207
1214
0
+1.53(+0.13%)
Aug 13, 2015
1212
1215
1204
1212
0
+2.47(+0.20%)
Aug 12, 2015
1206
1211
1196
1210
0
-12.08(-0.99%)
Aug 11, 2015
1222
1225
1214
1222
0
-15.81(-1.28%)
Aug 10, 2015
1230
1238
1227
1238
0
+11.71(+0.96%)
Aug 07, 2015
1226
1230
1220
1226
0
+0.06(+0.00%)
Aug 06, 2015
1229
1232
1222
1226
0
-5.69(-0.46%)
Aug 05, 2015
1232
1238
1227
1231
0
+5.67(+0.46%)
Aug 04, 2015
1223
1225
1213
1226
0
+1.27(+0.10%)
Aug 03, 2015
1227
1226
1215
1225
0
-6.01(-0.49%)
Jul 31, 2015
1229
1234
1224
1231
0
+7.62(+0.62%)
Jul 30, 2015
1221
1221
1212
1223
0
+0.79(+0.06%)
Jul 29, 2015
1215
1223
1210
1222
0
+5.72(+0.47%)
Jul 28, 2015
1213
1207
1194
1216
0
+6.26(+0.52%)
Jul 27, 2015
1211
1215
1202
1210
0
-13.70(-1.12%)
Jul 24, 2015
1232
1232
1219
1224
0
-12.20(-0.99%)
Jul 23, 2015
1243
1242
1231
1236
0
-6.12(-0.49%)
Jul 22, 2015
1242
1245
1234
1242
0
-5.89(-0.47%)
Jul 21, 2015
1250
1254
1242
1248
0
-3.86(-0.31%)
Jul 20, 2015
1254
1254
1246
1252
0
-2.28(-0.18%)
Jul 17, 2015
1255
1257
1249
1254
0
-1.11(-0.09%)
Jul 16, 2015
1255
1259
1251
1255
0
+8.06(+0.65%)
Jul 15, 2015
1248
1252
1242
1247
0
-2.30(-0.18%)
Jul 14, 2015
1245
1251
1240
1250
0
+5.46(+0.44%)
Jul 13, 2015
1243
1247
1238
1244
0
+8.24(+0.67%)
Jul 10, 2015
1232
1240
1227
1236
0
+25.18(+2.08%)
Jul 09, 2015
1215
1221
1206
1211
0
+13.86(+1.16%)
Jul 08, 2015
1209
1212
1191
1197
0
-42.03(-3.39%)
Jul 07, 2015
1237
1242
1222
1239
0
-4.86(-0.39%)
Jul 06, 2015
1245
1251
1237
1244
0
-16.01(-1.27%)
Jul 02, 2015
1260
1260
1260
1260
0
+0.88(+0.07%)
Jul 01, 2015
1261
1262
1250
1259
0
+6.73(+0.54%)
Jun 30, 2015
1256
1259
1245
1252
0
+8.66(+0.70%)
Jun 29, 2015
1255
1258
1241
1243
0
-30.87(-2.42%)
Jun 26, 2015
1276
1276
1267
1274
0
-2.53(-0.20%)
Jun 25, 2015
1283
1282
1273
1277
0
-4.46(-0.35%)
Jun 24, 2015
1285
1288
1278
1281
0
-8.30(-0.64%)
Jun 23, 2015
1287
1288
1279
1290
0
+10.44(+0.82%)
Jun 22, 2015
1281
1285
1276
1279
0
+6.28(+0.49%)
Jun 19, 2015
1275
1278
1269
1273
0
-2.30(-0.18%)
Jun 18, 2015
1271
1281
1268
1275
0
+1.51(+0.12%)
Jun 17, 2015
1273
1278
1265
1274
0
-1.01(-0.08%)
Jun 16, 2015
1271
1277
1268
1275
0
-1.35(-0.11%)
Jun 15, 2015
1272
1279
1269
1276
0
-3.64(-0.28%)
Jun 12, 2015
1280
1280
1271
1280
0
-5.49(-0.43%)
Jun 11, 2015
1287
1290
1281
1285
0
+4.04(+0.32%)
Jun 10, 2015
1277
1287
1274
1281
0
+8.34(+0.66%)
Jun 09, 2015
1273
1278
1267
1273
0
-9.44(-0.74%)
Jun 08, 2015
1286
1289
1279
1282
0
-9.44(-0.73%)
Jun 05, 2015
1293
1298
1286
1292
0
-5.55(-0.43%)
Jun 04, 2015
1301
1305
1290
1297
0
-9.79(-0.75%)
Jun 03, 2015
1307
1311
1302
1307
0
+1.61(+0.12%)
Jun 02, 2015
1304
1313
1300
1305
0
-3.00(-0.23%)
Jun 01, 2015
1310
1314
1304
1308
0
+3.98(+0.31%)
May 29, 2015
1307
1308
1297
1304
0
-6.35(-0.48%)
May 28, 2015
1308
1314
1304
1311
0
-5.19(-0.39%)
May 27, 2015
1312
1318
1308
1316
0
+7.89(+0.60%)
May 26, 2015
1316
1317
1303
1308
0
-9.51(-0.72%)
May 22, 2015
1318
1318
1318
1318
0
+1.10(+0.08%)
May 21, 2015
1315
1315
1308
1316
0
+0.00(+0.00%)
May 20, 2015
1314
1319
1309
1316
0
+0.39(+0.03%)
May 19, 2015
1314
1320
1311
1316
0
+0.50(+0.04%)
May 18, 2015
1316
1319
1311
1316
0
+2.77(+0.21%)
May 15, 2015
1309
1312
1302
1313
0
+6.55(+0.50%)
May 14, 2015
1303
1308
1297
1306
0
+8.57(+0.66%)
May 13, 2015
1302
1306
1295
1298
0
+5.54(+0.43%)
May 12, 2015
1290
1294
1284
1292
0
-4.26(-0.33%)
May 11, 2015
1299
1302
1294
1296
0
-7.17(-0.55%)
May 08, 2015
1298
1307
1296
1304
0
+18.66(+1.45%)
May 07, 2015
1281
1288
1276
1285
0
-1.58(-0.12%)
May 06, 2015
1293
1294
1277
1287
0
-6.05(-0.47%)
May 05, 2015
1303
1306
1289
1293
0
-14.51(-1.11%)
May 04, 2015
1306
1308
1300
1307
0
+3.71(+0.28%)
May 01, 2015
1297
1306
1293
1303
0
+12.02(+0.93%)
Apr 30, 2015
1298
1302
1288
1291
0
-14.22(-1.09%)
Apr 29, 2015
1307
1312
1299
1306
0
-6.76(-0.52%)
Apr 28, 2015
1312
1316
1306
1312
0
+1.80(+0.14%)
Apr 27, 2015
1313
1316
1306
1311
0
+1.99(+0.15%)
Apr 24, 2015
1309
1312
1304
1309
0
+1.17(+0.09%)
Apr 23, 2015
1302
1309
1298
1307
0
+2.04(+0.16%)
Apr 22, 2015
1303
1304
1294
1305
0
+6.82(+0.53%)
Apr 21, 2015
1298
1303
1295
1298
0
+11.68(+0.91%)
Apr 20, 2015
1287
1290
1282
1287
0
+2.00(+0.16%)
Apr 17, 2015
1287
1289
1278
1285
0
-14.34(-1.10%)
Apr 16, 2015
1296
1300
1289
1299
0
+3.73(+0.29%)
Apr 15, 2015
1291
1298
1287
1295
0
+5.87(+0.46%)
Apr 14, 2015
1288
1292
1282
1290
0
+5.07(+0.39%)
Apr 13, 2015
1288
1292
1282
1284
0
-6.08(-0.47%)
Apr 10, 2015
1287
1293
1284
1291
0
-0.40(-0.03%)
Apr 09, 2015
1288
1294
1283
1291
0
+4.42(+0.34%)
Apr 08, 2015
1287
1291
1281
1287
0
+8.26(+0.65%)
Apr 07, 2015
1279
1284
1276
1278
0
+3.21(+0.25%)
Apr 06, 2015
1266
1279
1264
1275
0
+12.50(+0.99%)
Apr 02, 2015
1263
1263
1263
1263
0
+10.84(+0.87%)
Apr 01, 2015
1249
1254
1244
1252
0
+5.39(+0.43%)
Mar 31, 2015
1246
1251
1241
1246
0
-11.62(-0.92%)
Mar 30, 2015
1256
1261
1251
1258
0
+10.18(+0.82%)
Mar 27, 2015
1247
1252
1243
1248
0
-1.58(-0.13%)
Mar 26, 2015
1250
1254
1242
1249
0
-9.18(-0.73%)
Mar 25, 2015
1267
1269
1256
1259
0
-7.09(-0.56%)
Mar 24, 2015
1266
1271
1263
1266
0
+0.96(+0.08%)
Mar 23, 2015
1264
1268
1260
1265
0
+5.45(+0.43%)
Mar 20, 2015
1256
1263
1253
1259
0
+13.59(+1.09%)
Mar 19, 2015
1250
1252
1242
1246
0
-12.12(-0.96%)
Mar 18, 2015
1242
1261
1238
1258
0
+15.15(+1.22%)
Mar 17, 2015
1240
1245
1233
1243
0
-0.03(-0.00%)
Mar 16, 2015
1241
1247
1237
1243
0
+5.75(+0.46%)
Mar 13, 2015
1239
1240
1230
1237
0
-7.25(-0.58%)
Mar 12, 2015
1242
1248
1236
1244
0
+14.30(+1.16%)
Mar 11, 2015
1227
1233
1224
1230
0
+5.35(+0.44%)
Mar 10, 2015
1231
1230
1220
1224
0
-18.91(-1.52%)
Mar 09, 2015
1244
1249
1239
1243
0
-1.31(-0.11%)
Mar 06, 2015
1253
1256
1242
1245
0
-8.24(-0.66%)
Mar 05, 2015
1254
1259
1250
1253
0
+3.53(+0.28%)
Mar 04, 2015
1249
1255
1242
1249
0
-6.39(-0.51%)
Mar 03, 2015
1256
1258
1252
1256
0
-4.47(-0.35%)
Mar 02, 2015
1258
1264
1254
1260
0
+2.42(+0.19%)
Feb 27, 2015
1256
1261
1252
1258
0
+2.41(+0.19%)
Feb 26, 2015
1255
1258
1251
1255
0
+4.11(+0.33%)
Feb 25, 2015
1248
1255
1246
1251
0
+2.95(+0.24%)
Feb 24, 2015
1244
1252
1241
1248
0
+7.86(+0.63%)
Feb 23, 2015
1243
1246
1237
1241
0
-8.35(-0.67%)
Feb 20, 2015
1240
1250
1235
1249
0
+6.40(+0.52%)
Feb 19, 2015
1240
1246
1236
1242
0
+2.43(+0.20%)
Feb 18, 2015
1239
1242
1232
1240
0
+5.92(+0.48%)
Feb 17, 2015
1234
1240
1227
1234
0
+0.27(+0.02%)
Feb 13, 2015
1234
1234
1234
1234
0
+10.07(+0.82%)
Feb 12, 2015
1216
1225
1212
1224
0
+8.54(+0.70%)
Feb 11, 2015
1213
1219
1207
1215
0
-0.82(-0.07%)
Feb 10, 2015
1214
1215
1204
1216
0
+9.18(+0.76%)
Feb 09, 2015
1208
1213
1203
1207
0
-5.41(-0.45%)
Feb 06, 2015
1216
1221
1208
1212
0
-6.76(-0.55%)
Feb 05, 2015
1213
1218
1207
1219
0
+9.69(+0.80%)
Feb 04, 2015
1212
1215
1203
1209
0
-3.05(-0.25%)
Feb 03, 2015
1205
1215
1202
1212
0
+7.52(+0.62%)
Feb 02, 2015
1201
1209
1194
1205
0
+12.20(+1.02%)
Jan 30, 2015
1199
1204
1190
1193
0
-18.57(-1.53%)
Jan 29, 2015
1207
1215
1201
1211
0
+7.88(+0.65%)
Jan 28, 2015
1217
1220
1201
1203
0
-9.20(-0.76%)
Jan 27, 2015
1208
1218
1205
1213
0
-2.00(-0.16%)
Jan 26, 2015
1213
1220
1208
1215
0
+5.63(+0.47%)
Jan 23, 2015
1212
1216
1204
1209
0
-5.64(-0.46%)
Jan 22, 2015
1205
1218
1198
1215
0
+10.74(+0.89%)
Jan 21, 2015
1196
1207
1192
1204
0
+3.61(+0.30%)
Jan 20, 2015
1202
1206
1193
1200
0
+6.01(+0.50%)
Jan 16, 2015
1183
1197
1180
1194
0
+13.07(+1.11%)
Jan 15, 2015
1181
1183
1179
1181
0
+4.03(+0.34%)
Jan 14, 2015
1172
1179
1164
1177
0
-5.45(-0.46%)
Jan 13, 2015
1183
1183
1183
1183
0
+3.91(+0.33%)
Jan 12, 2015
1183
1185
1173
1179
0
-3.02(-0.26%)
Jan 09, 2015
1190
1194
1177
1182
0
-9.52(-0.80%)
Jan 08, 2015
1185
1195
1183
1191
0
+15.27(+1.30%)
Jan 07, 2015
1175
1182
1169
1176
0
+15.99(+1.38%)
Jan 06, 2015
1168
1173
1152
1160
0
-12.01(-1.02%)
Jan 05, 2015
1181
1184
1168
1172
0
-18.06(-1.52%)
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.