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
Regional - Mid-Atlantic Banks Sector
(CIX:
MSECTOR412
)
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 28, 2014
1582
1609
1577
1590
0
+9.96(+0.63%)
Feb 27, 2014
1533
1589
1565
1580
0
-4.67(-0.29%)
Feb 26, 2014
1569
1591
1572
1585
0
+11.05(+0.70%)
Feb 25, 2014
1546
1586
1568
1574
0
-6.61(-0.42%)
Feb 24, 2014
1523
1589
1558
1581
0
+15.61(+1.00%)
Feb 21, 2014
1526
1574
1554
1565
0
+4.34(+0.28%)
Feb 20, 2014
1498
1568
1536
1561
0
+13.92(+0.90%)
Feb 19, 2014
1529
1582
1542
1547
0
-32.68(-2.07%)
Feb 18, 2014
1576
1588
1568
1579
0
+1.92(+0.12%)
Feb 14, 2014
1577
1577
1577
0
+5.69(+0.36%)
Feb 13, 2014
1533
1576
1548
1572
0
+8.83(+0.56%)
Feb 12, 2014
1565
1582
1552
1563
0
-8.91(-0.57%)
Feb 11, 2014
1529
1579
1553
1572
0
-2.68(-0.17%)
Feb 10, 2014
1513
1580
1552
1575
0
+4.95(+0.32%)
Feb 07, 2014
1529
1579
1554
1570
0
+5.40(+0.35%)
Feb 06, 2014
1522
1571
1544
1564
0
+14.44(+0.93%)
Feb 05, 2014
1501
1561
1537
1550
0
-6.27(-0.40%)
Feb 04, 2014
1510
1570
1535
1556
0
+13.92(+0.90%)
Feb 03, 2014
1581
1589
1534
1542
0
-40.07(-2.53%)
Jan 31, 2014
1581
1600
1570
1582
0
-17.73(-1.11%)
Jan 30, 2014
1567
1610
1578
1600
0
+19.74(+1.25%)
Jan 29, 2014
1589
1603
1569
1580
0
-22.36(-1.40%)
Jan 28, 2014
1587
1609
1580
1602
0
+5.77(+0.36%)
Jan 27, 2014
1568
1625
1585
1597
0
-13.82(-0.86%)
Jan 24, 2014
1609
1633
1600
1611
0
-20.59(-1.26%)
Jan 23, 2014
1615
1643
1617
1631
0
-17.02(-1.03%)
Jan 22, 2014
1639
1656
1638
1648
0
-2.68(-0.16%)
Jan 21, 2014
1638
1657
1628
1651
0
+16.26(+0.99%)
Jan 17, 2014
1635
1635
1635
0
+5.68(+0.35%)
Jan 16, 2014
1621
1637
1606
1629
0
-5.11(-0.31%)
Jan 15, 2014
1611
1645
1617
1634
0
+16.11(+1.00%)
Jan 14, 2014
1592
1627
1606
1618
0
+0.74(+0.05%)
Jan 13, 2014
1589
1632
1607
1617
0
-8.65(-0.53%)
Jan 10, 2014
1620
1633
1608
1626
0
+7.69(+0.48%)
Jan 09, 2014
1587
1629
1607
1618
0
+4.62(+0.29%)
Jan 08, 2014
1574
1623
1596
1613
0
-9.23(-0.57%)
Jan 07, 2014
1583
1629
1607
1623
0
+19.19(+1.20%)
Jan 06, 2014
1573
1618
1596
1604
0
+8.24(+0.52%)
Jan 03, 2014
1551
1607
1585
1595
0
+3.43(+0.22%)
Jan 02, 2014
1564
1611
1585
1592
0
-19.36(-1.20%)
Dec 31, 2013
1611
1611
1611
0
+6.16(+0.38%)
Dec 30, 2013
1581
1616
1597
1605
0
-2.87(-0.18%)
Dec 27, 2013
1560
1619
1598
1608
0
-1.16(-0.07%)
Dec 26, 2013
1580
1623
1603
1609
0
-2.50(-0.16%)
Dec 24, 2013
1546
1621
1602
1612
0
+1.97(+0.12%)
Dec 23, 2013
1570
1618
1586
1610
0
+18.37(+1.15%)
Dec 20, 2013
1582
1600
1569
1591
0
+13.96(+0.89%)
Dec 19, 2013
1538
1586
1557
1577
0
+2.52(+0.16%)
Dec 18, 2013
1537
1579
1538
1575
0
+28.66(+1.85%)
Dec 17, 2013
1530
1563
1538
1546
0
-14.22(-0.91%)
Dec 16, 2013
1523
1568
1536
1560
0
+19.34(+1.26%)
Dec 13, 2013
1507
1554
1527
1541
0
+1.45(+0.09%)
Dec 12, 2013
1522
1551
1514
1540
0
+17.86(+1.17%)
Dec 11, 2013
1527
1540
1510
1522
0
-4.84(-0.32%)
Dec 10, 2013
1515
1545
1522
1527
0
-15.95(-1.03%)
Dec 09, 2013
1547
1555
1536
1542
0
-4.39(-0.28%)
Dec 06, 2013
1543
1558
1533
1547
0
+19.23(+1.26%)
Dec 05, 2013
1500
1540
1519
1528
0
-8.91(-0.58%)
Dec 04, 2013
1508
1551
1521
1537
0
+10.07(+0.66%)
Dec 03, 2013
1531
1548
1514
1526
0
-13.15(-0.85%)
Dec 02, 2013
1554
1564
1535
1540
0
-12.62(-0.81%)
Nov 29, 2013
1523
1565
1546
1552
0
-2.29(-0.15%)
Nov 27, 2013
1534
1563
1542
1555
0
+4.72(+0.30%)
Nov 26, 2013
1484
1555
1533
1550
0
+9.45(+0.61%)
Nov 25, 2013
1484
1552
1528
1540
0
+11.08(+0.72%)
Nov 22, 2013
1516
1534
1504
1529
0
+13.39(+0.88%)
Nov 21, 2013
1444
1522
1497
1516
0
+18.09(+1.21%)
Nov 20, 2013
1460
1506
1482
1498
0
+5.89(+0.39%)
Nov 19, 2013
1463
1504
1482
1492
0
-0.36(-0.02%)
Nov 18, 2013
1476
1508
1483
1492
0
+0.92(+0.06%)
Nov 15, 2013
1477
1501
1480
1491
0
+2.84(+0.19%)
Nov 14, 2013
1453
1493
1474
1489
0
+17.74(+1.21%)
Nov 12, 2013
1440
1489
1465
1471
0
-13.77(-0.93%)
Nov 11, 2013
1458
1494
1474
1485
0
-6.62(-0.44%)
Nov 08, 2013
1424
1498
1451
1491
0
+37.55(+2.58%)
Nov 07, 2013
1430
1483
1450
1454
0
-20.81(-1.41%)
Nov 06, 2013
1445
1482
1465
1474
0
-0.66(-0.04%)
Nov 05, 2013
1437
1486
1466
1475
0
-6.81(-0.46%)
Nov 04, 2013
1446
1491
1468
1482
0
+4.11(+0.28%)
Nov 01, 2013
1474
1495
1469
1478
0
-5.73(-0.39%)
Oct 31, 2013
1454
1506
1479
1484
0
-20.25(-1.35%)
Oct 30, 2013
1484
1517
1497
1504
0
-7.18(-0.48%)
Oct 29, 2013
1491
1524
1501
1511
0
-5.42(-0.36%)
Oct 28, 2013
1466
1523
1504
1516
0
+2.46(+0.16%)
Oct 25, 2013
1509
1524
1496
1514
0
+4.00(+0.26%)
Oct 24, 2013
1490
1522
1499
1510
0
+0.47(+0.03%)
Oct 23, 2013
1474
1521
1495
1509
0
-4.97(-0.33%)
Oct 22, 2013
1456
1525
1489
1514
0
+13.25(+0.88%)
Oct 21, 2013
1458
1510
1482
1501
0
+10.66(+0.72%)
Oct 18, 2013
1449
1507
1476
1490
0
-4.54(-0.30%)
Oct 17, 2013
1432
1504
1470
1495
0
-3.53(-0.24%)
Oct 16, 2013
1441
1509
1479
1499
0
+21.47(+1.45%)
Oct 15, 2013
1460
1495
1472
1477
0
-14.84(-0.99%)
Oct 14, 2013
1450
1496
1473
1492
0
+8.81(+0.59%)
Oct 11, 2013
1426
1487
1451
1483
0
+15.34(+1.05%)
Oct 10, 2013
1443
1472
1443
1468
0
+35.21(+2.46%)
Oct 09, 2013
1396
1442
1424
1433
0
+5.18(+0.36%)
Oct 08, 2013
1420
1450
1424
1427
0
-16.01(-1.11%)
Oct 07, 2013
1403
1461
1441
1443
0
-20.30(-1.39%)
Oct 04, 2013
1453
1469
1448
1464
0
+9.59(+0.66%)
Oct 03, 2013
1439
1471
1446
1454
0
-17.10(-1.16%)
Oct 02, 2013
1438
1482
1462
1471
0
-12.27(-0.83%)
Oct 01, 2013
1442
1488
1467
1483
0
+11.38(+0.77%)
Sep 27, 2013
1455
1480
1458
1472
0
-0.26(-0.02%)
Sep 26, 2013
1412
1484
1461
1472
0
-2.36(-0.16%)
Sep 25, 2013
1472
1486
1458
1475
0
+1.06(+0.07%)
Sep 24, 2013
1428
1486
1461
1474
0
-4.04(-0.27%)
Sep 23, 2013
1463
1501
1466
1478
0
-17.98(-1.20%)
Sep 20, 2013
1441
1506
1483
1496
0
+4.68(+0.31%)
Sep 19, 2013
1468
1507
1476
1491
0
-10.42(-0.69%)
Sep 18, 2013
1445
1518
1489
1501
0
+5.21(+0.35%)
Sep 17, 2013
1450
1499
1473
1496
0
+20.63(+1.40%)
Sep 16, 2013
1475
1486
1465
1476
0
+9.95(+0.68%)
Sep 13, 2013
1418
1471
1454
1466
0
+4.46(+0.31%)
Sep 12, 2013
1411
1472
1456
1461
0
-1.59(-0.11%)
Sep 11, 2013
1405
1472
1449
1463
0
+0.84(+0.06%)
Sep 10, 2013
1436
1476
1452
1462
0
+5.99(+0.41%)
Sep 09, 2013
1419
1463
1437
1456
0
+9.09(+0.63%)
Sep 06, 2013
1421
1467
1433
1447
0
-11.20(-0.77%)
Sep 05, 2013
1422
1470
1446
1458
0
+4.78(+0.33%)
Sep 04, 2013
1407
1466
1444
1453
0
+2.59(+0.18%)
Sep 03, 2013
1432
1477
1436
1451
0
+0.91(+0.06%)
Aug 30, 2013
1418
1473
1444
1450
0
-18.59(-1.27%)
Aug 29, 2013
1432
1482
1458
1468
0
+3.25(+0.22%)
Aug 28, 2013
1431
1480
1455
1465
0
+0.46(+0.03%)
Aug 27, 2013
1482
1500
1460
1465
0
-44.37(-2.94%)
Aug 26, 2013
1508
1530
1504
1509
0
-8.05(-0.53%)
Aug 23, 2013
1468
1531
1507
1517
0
-3.86(-0.25%)
Aug 22, 2013
1466
1529
1494
1521
0
+20.38(+1.36%)
Aug 21, 2013
1467
1516
1491
1501
0
-12.81(-0.85%)
Aug 20, 2013
1470
1522
1495
1513
0
+14.78(+0.99%)
Aug 19, 2013
1462
1512
1490
1499
0
-8.66(-0.57%)
Aug 16, 2013
1444
1520
1492
1507
0
+6.50(+0.43%)
Aug 15, 2013
1459
1517
1494
1501
0
-16.27(-1.07%)
Aug 14, 2013
1521
1532
1510
1517
0
-5.63(-0.37%)
Aug 13, 2013
1501
1532
1508
1523
0
+7.79(+0.51%)
Aug 12, 2013
1462
1527
1498
1515
0
+4.09(+0.27%)
Aug 09, 2013
1508
1525
1504
1511
0
-5.34(-0.35%)
Aug 08, 2013
1473
1528
1504
1516
0
+5.33(+0.35%)
Aug 07, 2013
1495
1526
1504
1511
0
-17.99(-1.18%)
Aug 06, 2013
1527
1544
1520
1529
0
-12.25(-0.79%)
Aug 05, 2013
1490
1551
1525
1541
0
+0.38(+0.02%)
Aug 02, 2013
1520
1545
1523
1541
0
+0.33(+0.02%)
Aug 01, 2013
1510
1547
1517
1540
0
+26.47(+1.75%)
Jul 31, 2013
1505
1536
1509
1514
0
-6.63(-0.44%)
Jul 30, 2013
1481
1537
1513
1520
0
+2.16(+0.14%)
Jul 29, 2013
1528
1535
1509
1518
0
-10.30(-0.67%)
Jul 26, 2013
1515
1540
1511
1529
0
-5.97(-0.39%)
Jul 25, 2013
1503
1547
1516
1535
0
-0.87(-0.06%)
Jul 24, 2013
1534
1547
1523
1535
0
+3.84(+0.25%)
Jul 23, 2013
1522
1539
1508
1532
0
+9.96(+0.65%)
Jul 22, 2013
1506
1528
1503
1522
0
+14.04(+0.93%)
Jul 19, 2013
1488
1516
1488
1508
0
+5.98(+0.40%)
Jul 18, 2013
1482
1510
1471
1502
0
+14.82(+1.00%)
Jul 17, 2013
1489
1497
1479
1487
0
-0.15(-0.01%)
Jul 16, 2013
1493
1501
1463
1487
0
-6.89(-0.46%)
Jul 15, 2013
1455
1500
1477
1494
0
+13.67(+0.92%)
Jul 12, 2013
1439
1487
1457
1480
0
+9.88(+0.67%)
Jul 11, 2013
1447
1494
1458
1470
0
-6.63(-0.45%)
Jul 10, 2013
1428
1492
1463
1477
0
-8.76(-0.59%)
Jul 09, 2013
1489
1492
1471
1486
0
+3.81(+0.26%)
Jul 08, 2013
1484
1493
1473
1482
0
+1.84(+0.12%)
Jul 05, 2013
1462
1482
1455
1480
0
+32.73(+2.26%)
Jul 03, 2013
1387
1454
1431
1447
0
+3.52(+0.24%)
Jul 02, 2013
1419
1462
1431
1444
0
+6.57(+0.46%)
Jul 01, 2013
1413
1451
1421
1437
0
+14.14(+0.99%)
Jun 28, 2013
1424
1432
1407
1423
0
+10.22(+0.72%)
Jun 26, 2013
1424
1430
1402
1413
0
-1.99(-0.14%)
Jun 25, 2013
1402
1423
1387
1415
0
+24.87(+1.79%)
Jun 24, 2013
1392
1407
1381
1390
0
-15.47(-1.10%)
Jun 21, 2013
1393
1414
1382
1405
0
+22.19(+1.60%)
Jun 20, 2013
1382
1404
1371
1383
0
-8.85(-0.64%)
Jun 19, 2013
1381
1409
1387
1392
0
-10.88(-0.78%)
Jun 18, 2013
1361
1408
1385
1403
0
+14.48(+1.04%)
Jun 17, 2013
1371
1402
1376
1388
0
+11.32(+0.82%)
Jun 14, 2013
1397
1402
1371
1377
0
-21.54(-1.54%)
Jun 13, 2013
1381
1402
1374
1399
0
+16.49(+1.19%)
Jun 12, 2013
1400
1407
1376
1382
0
-11.54(-0.83%)
Jun 11, 2013
1389
1411
1382
1394
0
-8.43(-0.60%)
Jun 10, 2013
1349
1413
1393
1402
0
+9.15(+0.66%)
Jun 07, 2013
1362
1400
1373
1393
0
+15.99(+1.16%)
Jun 06, 2013
1313
1381
1354
1377
0
+7.15(+0.52%)
Jun 05, 2013
1337
1394
1364
1370
0
-17.61(-1.27%)
Jun 04, 2013
1348
1406
1377
1388
0
-8.34(-0.60%)
Jun 03, 2013
1385
1404
1369
1396
0
+11.48(+0.83%)
May 31, 2013
1391
1405
1379
1384
0
-16.63(-1.19%)
May 30, 2013
1358
1410
1390
1401
0
+7.29(+0.52%)
May 29, 2013
1349
1405
1379
1394
0
-3.55(-0.25%)
May 28, 2013
1376
1414
1385
1397
0
+15.20(+1.10%)
May 24, 2013
1333
1386
1366
1382
0
+0.73(+0.05%)
May 23, 2013
1357
1389
1358
1381
0
+5.09(+0.37%)
May 22, 2013
1355
1404
1368
1376
0
-9.90(-0.71%)
May 21, 2013
1355
1396
1378
1386
0
+0.23(+0.02%)
May 20, 2013
1356
1396
1371
1386
0
+1.56(+0.11%)
May 17, 2013
1377
1390
1370
1384
0
+12.26(+0.89%)
May 16, 2013
1356
1385
1365
1372
0
-4.13(-0.30%)
May 15, 2013
1332
1385
1359
1376
0
+27.57(+2.04%)
May 13, 2013
1328
1357
1333
1349
0
+9.72(+0.73%)
May 10, 2013
1304
1347
1330
1339
0
+0.99(+0.07%)
May 09, 2013
1324
1349
1332
1338
0
-5.54(-0.41%)
May 08, 2013
1296
1347
1328
1343
0
+0.40(+0.03%)
May 07, 2013
1310
1347
1327
1343
0
+12.87(+0.97%)
May 06, 2013
1281
1334
1317
1330
0
+9.72(+0.74%)
May 03, 2013
1292
1327
1306
1320
0
+14.87(+1.14%)
May 02, 2013
1278
1314
1286
1306
0
+13.99(+1.08%)
May 01, 2013
1284
1319
1286
1292
0
-21.15(-1.61%)
Apr 30, 2013
1299
1317
1300
1313
0
+4.91(+0.38%)
Apr 29, 2013
1290
1313
1296
1308
0
+9.12(+0.70%)
Apr 26, 2013
1305
1308
1290
1299
0
-14.38(-1.10%)
Apr 25, 2013
1299
1324
1297
1313
0
+11.20(+0.86%)
Apr 24, 2013
1288
1308
1285
1302
0
+5.85(+0.45%)
Apr 23, 2013
1281
1302
1275
1296
0
+15.91(+1.24%)
Apr 22, 2013
1274
1289
1267
1280
0
+0.78(+0.06%)
Apr 19, 2013
1226
1285
1260
1279
0
+15.86(+1.26%)
Apr 18, 2013
1238
1288
1256
1264
0
-17.86(-1.39%)
Apr 17, 2013
1265
1298
1266
1281
0
-16.62(-1.28%)
Apr 16, 2013
1253
1304
1284
1298
0
+13.56(+1.06%)
Apr 15, 2013
1298
1321
1281
1284
0
-38.69(-2.92%)
Apr 12, 2013
1294
1333
1312
1323
0
-7.99(-0.60%)
Apr 11, 2013
1304
1341
1321
1331
0
-3.32(-0.25%)
Apr 10, 2013
1300
1340
1314
1334
0
+17.98(+1.37%)
Apr 09, 2013
1275
1327
1304
1316
0
+10.02(+0.77%)
Apr 08, 2013
1270
1310
1287
1306
0
+9.14(+0.70%)
Apr 05, 2013
1271
1305
1283
1297
0
-16.34(-1.24%)
Apr 04, 2013
1262
1319
1294
1314
0
+12.95(+1.00%)
Apr 03, 2013
1274
1324
1293
1301
0
-14.79(-1.12%)
Apr 02, 2013
1320
1334
1308
1315
0
-8.26(-0.62%)
Apr 01, 2013
1287
1347
1313
1324
0
-19.83(-1.48%)
Mar 28, 2013
1292
1349
1331
1344
0
+3.73(+0.28%)
Mar 27, 2013
1309
1345
1327
1340
0
-0.75(-0.06%)
Mar 26, 2013
1280
1346
1326
1341
0
+8.27(+0.62%)
Mar 25, 2013
1296
1339
1322
1332
0
+3.50(+0.26%)
Mar 22, 2013
1292
1335
1321
1329
0
+5.42(+0.41%)
Mar 21, 2013
1287
1336
1318
1323
0
-10.27(-0.77%)
Mar 20, 2013
1306
1339
1323
1334
0
+6.86(+0.52%)
Mar 19, 2013
1303
1335
1317
1327
0
+1.05(+0.08%)
Mar 18, 2013
1281
1334
1315
1326
0
-9.80(-0.73%)
Mar 15, 2013
1306
1347
1322
1336
0
-15.33(-1.13%)
Mar 14, 2013
1302
1355
1336
1351
0
+5.98(+0.44%)
Mar 13, 2013
1329
1348
1331
1345
0
+8.46(+0.63%)
Mar 12, 2013
1323
1353
1326
1336
0
-11.28(-0.84%)
Mar 11, 2013
1308
1352
1331
1348
0
+9.47(+0.71%)
Mar 08, 2013
1322
1353
1325
1338
0
+8.26(+0.62%)
Mar 07, 2013
1296
1338
1311
1330
0
+15.32(+1.17%)
Mar 06, 2013
1282
1318
1297
1315
0
+7.95(+0.61%)
Mar 05, 2013
1305
1331
1297
1307
0
-10.43(-0.79%)
Mar 04, 2013
1276
1321
1296
1317
0
+13.48(+1.03%)
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.