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
Semiconductor - Integrated Circuits Sector
(CIX:
MSECTOR833
)
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 (%)
Feb 29, 2016
2174
2200
2163
2174
0
-11.09(-0.51%)
Feb 26, 2016
2181
2212
2157
2185
0
+8.45(+0.39%)
Feb 25, 2016
2171
2179
2142
2177
0
+24.04(+1.12%)
Feb 24, 2016
2117
2160
2094
2153
0
+6.89(+0.32%)
Feb 23, 2016
2174
2178
2133
2146
0
-46.35(-2.11%)
Feb 22, 2016
2191
2210
2176
2192
0
+22.85(+1.05%)
Feb 19, 2016
2167
2193
2140
2169
0
-0.95(-0.04%)
Feb 18, 2016
2193
2212
2160
2170
0
+5.80(+0.27%)
Feb 17, 2016
2135
2179
2124
2164
0
+34.44(+1.62%)
Feb 16, 2016
2066
2160
2060
2130
0
+96.28(+4.73%)
Feb 12, 2016
2034
2034
2034
2034
0
+17.74(+0.88%)
Feb 11, 2016
2024
2048
1990
2016
0
-28.85(-1.41%)
Feb 10, 2016
2070
2090
2041
2045
0
-18.70(-0.91%)
Feb 09, 2016
2043
2086
2025
2064
0
-24.96(-1.20%)
Feb 08, 2016
2073
2102
2048
2089
0
-6.54(-0.31%)
Feb 05, 2016
2121
2147
2085
2095
0
-42.81(-2.00%)
Feb 04, 2016
2120
2146
2112
2138
0
+20.69(+0.98%)
Feb 03, 2016
2111
2137
2085
2117
0
+23.29(+1.11%)
Feb 02, 2016
2090
2111
2076
2094
0
-8.45(-0.40%)
Feb 01, 2016
2080
2112
2073
2102
0
+9.25(+0.44%)
Jan 29, 2016
2057
2101
2048
2093
0
+60.65(+2.98%)
Jan 28, 2016
2035
2050
2012
2032
0
+8.27(+0.41%)
Jan 27, 2016
2036
2059
2015
2024
0
-5.82(-0.29%)
Jan 26, 2016
2038
2052
2018
2030
0
-3.57(-0.18%)
Jan 25, 2016
2033
2059
2024
2034
0
-14.98(-0.73%)
Jan 22, 2016
2036
2055
2020
2049
0
+48.71(+2.44%)
Jan 21, 2016
1984
2017
1961
2000
0
+18.90(+0.95%)
Jan 20, 2016
1948
1994
1932
1981
0
-23.28(-1.16%)
Jan 19, 2016
2012
2034
1975
2004
0
+28.50(+1.44%)
Jan 15, 2016
1976
1976
1976
1976
0
-65.06(-3.19%)
Jan 14, 2016
1967
2050
1952
2041
0
+90.62(+4.65%)
Jan 13, 2016
1991
2010
1945
1950
0
-37.99(-1.91%)
Jan 12, 2016
2012
2025
1960
1988
0
-0.78(-0.04%)
Jan 11, 2016
2005
2017
1964
1989
0
+7.84(+0.40%)
Jan 08, 2016
2017
2034
1975
1981
0
-19.29(-0.96%)
Jan 07, 2016
1989
2035
1977
2000
0
-31.98(-1.57%)
Jan 06, 2016
2061
2071
2022
2032
0
-57.41(-2.75%)
Jan 05, 2016
2122
2140
2085
2090
0
-25.77(-1.22%)
Jan 04, 2016
2117
2133
2087
2116
0
-44.90(-2.08%)
Dec 31, 2015
2160
2160
2160
2160
0
-17.51(-0.80%)
Dec 30, 2015
2193
2201
2172
2178
0
-18.90(-0.86%)
Dec 29, 2015
2191
2211
2181
2197
0
+10.56(+0.48%)
Dec 28, 2015
2192
2201
2166
2186
0
-9.34(-0.43%)
Dec 24, 2015
2196
2196
2196
2196
0
+4.96(+0.23%)
Dec 23, 2015
2191
2202
2172
2191
0
+9.52(+0.44%)
Dec 22, 2015
2176
2187
2160
2181
0
+8.40(+0.39%)
Dec 21, 2015
2164
2181
2148
2173
0
+16.41(+0.76%)
Dec 18, 2015
2150
2178
2138
2156
0
-9.52(-0.44%)
Dec 17, 2015
2185
2204
2164
2166
0
-19.54(-0.89%)
Dec 16, 2015
2177
2193
2153
2185
0
+28.25(+1.31%)
Dec 15, 2015
2136
2171
2126
2157
0
+35.92(+1.69%)
Dec 14, 2015
2130
2131
2102
2121
0
-8.57(-0.40%)
Dec 11, 2015
2149
2166
2125
2130
0
-43.81(-2.02%)
Dec 10, 2015
2173
2195
2160
2174
0
+0.67(+0.03%)
Dec 09, 2015
2195
2205
2163
2173
0
-32.80(-1.49%)
Dec 08, 2015
2198
2224
2182
2206
0
-13.93(-0.63%)
Dec 07, 2015
2235
2247
2208
2220
0
-9.11(-0.41%)
Dec 04, 2015
2184
2236
2172
2229
0
+37.54(+1.71%)
Dec 03, 2015
2226
2233
2180
2191
0
-8.51(-0.39%)
Dec 02, 2015
2198
2219
2183
2200
0
-3.97(-0.18%)
Dec 01, 2015
2173
2212
2168
2204
0
+40.00(+1.85%)
Nov 30, 2015
2141
2173
2129
2164
0
+21.05(+0.98%)
Nov 27, 2015
2131
2156
2122
2143
0
+2.83(+0.13%)
Nov 25, 2015
2140
2140
2140
2140
0
+7.53(+0.35%)
Nov 24, 2015
2119
2143
2096
2132
0
+0.61(+0.03%)
Nov 23, 2015
2132
2134
2128
2132
0
-21.10(-0.98%)
Nov 20, 2015
2152
2159
2143
2153
0
+17.74(+0.83%)
Nov 19, 2015
2153
2160
2120
2135
0
+3.33(+0.16%)
Nov 18, 2015
2110
2137
2092
2132
0
+18.42(+0.87%)
Nov 17, 2015
2104
2139
2096
2113
0
+14.93(+0.71%)
Nov 16, 2015
2058
2103
2049
2098
0
+35.47(+1.72%)
Nov 13, 2015
2076
2088
2035
2063
0
-27.48(-1.31%)
Nov 12, 2015
2113
2132
2088
2090
0
-29.36(-1.39%)
Nov 11, 2015
2115
2139
2099
2120
0
+6.38(+0.30%)
Nov 10, 2015
2123
2138
2098
2113
0
-50.00(-2.31%)
Nov 09, 2015
2155
2175
2139
2163
0
-1.33(-0.06%)
Nov 06, 2015
2133
2171
2118
2165
0
+17.59(+0.82%)
Nov 05, 2015
2167
2172
2138
2147
0
-36.90(-1.69%)
Nov 04, 2015
2152
2196
2142
2184
0
+54.09(+2.54%)
Nov 03, 2015
2092
2145
2079
2130
0
+42.89(+2.06%)
Nov 02, 2015
2059
2094
2053
2087
0
+21.74(+1.05%)
Oct 30, 2015
2053
2079
2035
2065
0
+17.63(+0.86%)
Oct 29, 2015
2052
2063
2024
2048
0
-35.24(-1.69%)
Oct 28, 2015
2069
2102
2050
2083
0
+9.97(+0.48%)
Oct 27, 2015
2056
2098
2038
2073
0
-8.98(-0.43%)
Oct 26, 2015
2119
2124
2037
2082
0
-40.84(-1.92%)
Oct 23, 2015
2133
2145
2103
2123
0
+10.74(+0.51%)
Oct 22, 2015
2092
2121
2085
2112
0
+36.84(+1.78%)
Oct 21, 2015
2092
2104
2069
2075
0
-11.28(-0.54%)
Oct 20, 2015
2081
2100
2069
2086
0
+2.79(+0.13%)
Oct 19, 2015
2080
2099
2060
2084
0
+0.08(+0.00%)
Oct 16, 2015
2080
2095
2067
2084
0
+8.17(+0.39%)
Oct 15, 2015
2100
2130
2052
2075
0
-6.00(-0.29%)
Oct 14, 2015
2036
2100
2025
2081
0
+38.73(+1.90%)
Oct 13, 2015
2043
2061
2024
2043
0
-19.83(-0.96%)
Oct 12, 2015
2061
2074
2049
2063
0
+8.51(+0.41%)
Oct 09, 2015
2076
2091
2044
2054
0
-20.60(-0.99%)
Oct 08, 2015
2051
2085
2025
2075
0
+13.13(+0.64%)
Oct 07, 2015
2040
2078
2026
2061
0
+53.74(+2.68%)
Oct 06, 2015
2002
2027
1966
2008
0
-7.79(-0.39%)
Oct 05, 2015
1998
2031
1974
2016
0
+39.36(+1.99%)
Oct 02, 2015
1929
1979
1922
1976
0
+3.32(+0.17%)
Oct 01, 2015
1984
1992
1943
1973
0
+0.76(+0.04%)
Sep 30, 2015
1945
1983
1935
1972
0
+62.43(+3.27%)
Sep 29, 2015
1892
1925
1877
1910
0
+19.13(+1.01%)
Sep 28, 2015
1933
1945
1886
1891
0
-50.65(-2.61%)
Sep 25, 2015
1955
1972
1927
1941
0
+9.06(+0.47%)
Sep 24, 2015
1925
1942
1892
1932
0
-6.57(-0.34%)
Sep 23, 2015
1919
1966
1909
1939
0
+1.88(+0.10%)
Sep 22, 2015
1953
1963
1926
1937
0
-46.56(-2.35%)
Sep 21, 2015
1989
2007
1970
1983
0
-2.99(-0.15%)
Sep 18, 2015
1986
2009
1966
1986
0
-18.00(-0.90%)
Sep 17, 2015
2002
2038
1994
2004
0
-4.76(-0.24%)
Sep 16, 2015
2009
2018
1983
2009
0
+18.63(+0.94%)
Sep 15, 2015
1971
2005
1959
1990
0
+29.49(+1.50%)
Sep 14, 2015
1962
1978
1947
1961
0
+8.11(+0.42%)
Sep 11, 2015
1930
1960
1917
1953
0
+6.46(+0.33%)
Sep 10, 2015
1947
1967
1909
1946
0
-2.89(-0.15%)
Sep 09, 2015
1998
2018
1943
1949
0
-19.88(-1.01%)
Sep 08, 2015
1949
1973
1934
1969
0
+53.36(+2.79%)
Sep 04, 2015
1916
1916
1916
1916
0
-37.16(-1.90%)
Sep 03, 2015
1957
1975
1942
1953
0
+16.10(+0.83%)
Sep 02, 2015
1921
1948
1903
1937
0
+46.58(+2.46%)
Sep 01, 2015
1896
1934
1876
1890
0
-54.19(-2.79%)
Aug 31, 2015
1961
1976
1931
1945
0
-14.10(-0.72%)
Aug 28, 2015
1932
1970
1923
1959
0
+4.01(+0.21%)
Aug 27, 2015
1919
1960
1908
1955
0
+58.44(+3.08%)
Aug 26, 2015
1874
1903
1837
1896
0
+73.08(+4.01%)
Aug 25, 2015
1908
1932
1817
1823
0
-1.43(-0.08%)
Aug 24, 2015
1724
1892
1691
1825
0
-19.85(-1.08%)
Aug 21, 2015
1871
1903
1836
1844
0
-59.63(-3.13%)
Aug 20, 2015
1933
1960
1900
1904
0
-47.00(-2.41%)
Aug 19, 2015
1955
1970
1924
1951
0
-6.09(-0.31%)
Aug 18, 2015
1983
1989
1952
1957
0
-35.81(-1.80%)
Aug 17, 2015
1956
1998
1941
1993
0
+5.29(+0.27%)
Aug 14, 2015
1987
1994
1969
1988
0
-10.17(-0.51%)
Aug 13, 2015
2005
2021
1988
1998
0
-16.96(-0.84%)
Aug 12, 2015
1987
2023
1960
2015
0
-1.41(-0.07%)
Aug 11, 2015
2029
2046
1993
2016
0
-57.36(-2.77%)
Aug 10, 2015
2035
2093
2019
2074
0
+51.68(+2.56%)
Aug 07, 2015
2020
2046
1997
2022
0
-5.97(-0.29%)
Aug 06, 2015
2051
2060
2001
2028
0
-32.62(-1.58%)
Aug 05, 2015
2048
2087
2042
2060
0
+17.63(+0.86%)
Aug 04, 2015
2072
2085
2020
2043
0
-28.30(-1.37%)
Aug 03, 2015
2086
2094
2052
2071
0
-30.19(-1.44%)
Jul 31, 2015
2132
2143
2089
2101
0
-43.92(-2.05%)
Jul 30, 2015
2116
2161
2103
2145
0
+36.83(+1.75%)
Jul 29, 2015
2085
2123
2070
2108
0
+16.53(+0.79%)
Jul 28, 2015
2075
2109
2057
2092
0
+29.44(+1.43%)
Jul 27, 2015
2068
2079
2036
2062
0
-18.42(-0.89%)
Jul 24, 2015
2135
2148
2077
2081
0
-61.06(-2.85%)
Jul 23, 2015
2127
2167
2116
2142
0
+18.12(+0.85%)
Jul 22, 2015
2134
2150
2100
2124
0
-59.68(-2.73%)
Jul 21, 2015
2187
2208
2174
2183
0
-1.83(-0.08%)
Jul 20, 2015
2195
2209
2168
2185
0
-14.12(-0.64%)
Jul 17, 2015
2199
2211
2175
2199
0
+15.92(+0.73%)
Jul 16, 2015
2141
2194
2112
2183
0
+15.15(+0.70%)
Jul 15, 2015
2188
2201
2155
2168
0
-23.00(-1.05%)
Jul 14, 2015
2182
2201
2170
2191
0
+4.53(+0.21%)
Jul 13, 2015
2181
2200
2157
2187
0
+22.56(+1.04%)
Jul 10, 2015
2139
2177
2133
2164
0
+46.33(+2.19%)
Jul 09, 2015
2159
2171
2106
2118
0
-7.82(-0.37%)
Jul 08, 2015
2155
2165
2114
2126
0
-64.79(-2.96%)
Jul 07, 2015
2183
2199
2129
2191
0
-6.29(-0.29%)
Jul 06, 2015
2204
2230
2187
2197
0
-29.94(-1.34%)
Jul 02, 2015
2227
2227
2227
2227
0
+15.52(+0.70%)
Jul 01, 2015
2231
2244
2203
2211
0
+12.75(+0.58%)
Jun 30, 2015
2208
2232
2186
2198
0
+27.25(+1.26%)
Jun 29, 2015
2199
2228
2164
2171
0
-100.22(-4.41%)
Jun 26, 2015
2305
2315
2255
2271
0
-47.07(-2.03%)
Jun 25, 2015
2322
2345
2307
2319
0
+9.19(+0.40%)
Jun 24, 2015
2320
2329
2301
2309
0
-12.31(-0.53%)
Jun 23, 2015
2329
2336
2303
2322
0
+4.67(+0.20%)
Jun 22, 2015
2306
2327
2295
2317
0
+29.69(+1.30%)
Jun 19, 2015
2304
2317
2280
2287
0
-23.67(-1.02%)
Jun 18, 2015
2294
2318
2287
2311
0
+22.73(+0.99%)
Jun 17, 2015
2285
2299
2273
2288
0
+2.40(+0.10%)
Jun 16, 2015
2267
2299
2258
2286
0
+14.32(+0.63%)
Jun 15, 2015
2268
2286
2252
2271
0
-20.27(-0.88%)
Jun 12, 2015
2283
2303
2269
2292
0
+4.28(+0.19%)
Jun 11, 2015
2296
2306
2277
2287
0
+8.54(+0.37%)
Jun 10, 2015
2253
2285
2245
2279
0
+45.10(+2.02%)
Jun 09, 2015
2238
2256
2211
2234
0
+10.01(+0.45%)
Jun 08, 2015
2257
2263
2217
2224
0
-33.50(-1.48%)
Jun 05, 2015
2253
2271
2236
2257
0
-3.54(-0.16%)
Jun 04, 2015
2259
2295
2242
2261
0
-42.52(-1.85%)
Jun 03, 2015
2318
2325
2289
2303
0
-5.62(-0.24%)
Jun 02, 2015
2333
2338
2303
2309
0
-35.85(-1.53%)
Jun 01, 2015
2356
2367
2326
2345
0
-14.67(-0.62%)
May 29, 2015
2345
2378
2331
2360
0
-5.65(-0.24%)
May 28, 2015
2369
2388
2344
2365
0
-16.92(-0.71%)
May 27, 2015
2283
2393
2276
2382
0
+96.63(+4.23%)
May 26, 2015
2286
2302
2272
2285
0
+1.36(+0.06%)
May 22, 2015
2284
2284
2284
2284
0
-5.79(-0.25%)
May 21, 2015
2296
2306
2275
2290
0
-17.68(-0.77%)
May 20, 2015
2307
2323
2292
2308
0
-2.00(-0.09%)
May 19, 2015
2309
2328
2295
2310
0
+6.43(+0.28%)
May 18, 2015
2290
2312
2279
2303
0
+8.57(+0.37%)
May 15, 2015
2290
2305
2280
2295
0
+8.21(+0.36%)
May 14, 2015
2278
2296
2270
2286
0
+8.97(+0.39%)
May 13, 2015
2277
2299
2267
2277
0
+9.10(+0.40%)
May 12, 2015
2255
2281
2245
2268
0
-1.82(-0.08%)
May 11, 2015
2285
2290
2262
2270
0
-14.42(-0.63%)
May 08, 2015
2282
2306
2270
2285
0
+12.10(+0.53%)
May 07, 2015
2265
2280
2252
2272
0
+9.17(+0.41%)
May 06, 2015
2257
2272
2239
2263
0
+12.92(+0.57%)
May 05, 2015
2261
2280
2240
2250
0
-23.05(-1.01%)
May 04, 2015
2273
2298
2262
2273
0
-20.68(-0.90%)
May 01, 2015
2278
2304
2263
2294
0
+39.37(+1.75%)
Apr 30, 2015
2265
2280
2241
2255
0
-28.58(-1.25%)
Apr 29, 2015
2284
2298
2261
2283
0
-17.56(-0.76%)
Apr 28, 2015
2319
2330
2271
2301
0
-23.68(-1.02%)
Apr 27, 2015
2291
2361
2278
2325
0
+31.49(+1.37%)
Apr 24, 2015
2332
2341
2272
2293
0
+11.80(+0.52%)
Apr 23, 2015
2257
2298
2240
2281
0
+18.35(+0.81%)
Apr 22, 2015
2238
2272
2222
2263
0
+45.47(+2.05%)
Apr 21, 2015
2219
2228
2200
2217
0
+9.65(+0.44%)
Apr 20, 2015
2214
2236
2197
2208
0
+7.28(+0.33%)
Apr 17, 2015
2200
2216
2174
2200
0
-21.41(-0.96%)
Apr 16, 2015
2240
2251
2181
2222
0
-21.20(-0.95%)
Apr 15, 2015
2213
2255
2204
2243
0
+32.67(+1.48%)
Apr 14, 2015
2227
2233
2182
2210
0
-25.56(-1.14%)
Apr 13, 2015
2248
2269
2228
2236
0
-10.80(-0.48%)
Apr 10, 2015
2259
2269
2231
2247
0
+4.72(+0.21%)
Apr 09, 2015
2222
2261
2214
2242
0
+29.75(+1.34%)
Apr 08, 2015
2204
2228
2194
2212
0
-4.29(-0.19%)
Apr 07, 2015
2223
2241
2205
2217
0
-5.85(-0.26%)
Apr 06, 2015
2188
2240
2183
2222
0
-3.26(-0.15%)
Apr 02, 2015
2226
2226
2226
2226
0
+24.08(+1.09%)
Apr 01, 2015
2218
2227
2185
2202
0
-21.01(-0.95%)
Mar 31, 2015
2230
2245
2209
2223
0
-1.44(-0.06%)
Mar 30, 2015
2190
2234
2183
2224
0
+32.80(+1.50%)
Mar 27, 2015
2169
2206
2149
2191
0
+7.48(+0.34%)
Mar 26, 2015
2169
2211
2144
2184
0
-6.15(-0.28%)
Mar 25, 2015
2306
2308
2178
2190
0
-117.60(-5.10%)
Mar 24, 2015
2314
2331
2300
2308
0
-21.73(-0.93%)
Mar 23, 2015
2341
2351
2322
2329
0
-5.77(-0.25%)
Mar 20, 2015
2330
2352
2316
2335
0
+18.18(+0.78%)
Mar 19, 2015
2322
2349
2301
2317
0
+4.70(+0.20%)
Mar 18, 2015
2295
2328
2262
2312
0
+28.44(+1.25%)
Mar 17, 2015
2271
2297
2253
2284
0
-4.17(-0.18%)
Mar 16, 2015
2260
2299
2251
2288
0
+37.10(+1.65%)
Mar 13, 2015
2241
2265
2228
2251
0
+15.06(+0.67%)
Mar 12, 2015
2222
2252
2216
2236
0
+11.58(+0.52%)
Mar 11, 2015
2219
2247
2213
2224
0
+28.57(+1.30%)
Mar 10, 2015
2203
2220
2182
2196
0
-33.76(-1.51%)
Mar 09, 2015
2238
2249
2209
2229
0
-31.50(-1.39%)
Mar 06, 2015
2275
2290
2251
2261
0
-27.32(-1.19%)
Mar 05, 2015
2287
2297
2260
2288
0
+9.30(+0.41%)
Mar 04, 2015
2279
2294
2256
2279
0
-8.31(-0.36%)
Mar 03, 2015
2288
2289
2284
2287
0
-21.42(-0.93%)
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.