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
Mortgage Investment Sector
(CIX:
MSECTOR447
)
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
1260
1272
1233
1266
0
+9.44(+0.75%)
Feb 27, 2014
1241
1284
1229
1257
0
+19.83(+1.60%)
Feb 26, 2014
1212
1248
1187
1237
0
+48.08(+4.04%)
Feb 25, 2014
1157
1197
1149
1189
0
+37.46(+3.25%)
Feb 24, 2014
1132
1159
1125
1151
0
+25.86(+2.30%)
Feb 21, 2014
1130
1142
1120
1126
0
-4.65(-0.41%)
Feb 20, 2014
1137
1142
1116
1130
0
-8.03(-0.71%)
Feb 19, 2014
1127
1152
1117
1138
0
+11.59(+1.03%)
Feb 18, 2014
1111
1129
1106
1127
0
+16.33(+1.47%)
Feb 14, 2014
1110
1110
1110
0
-3.74(-0.34%)
Feb 13, 2014
1105
1119
1101
1114
0
+7.46(+0.67%)
Feb 12, 2014
1109
1116
1098
1107
0
-0.93(-0.08%)
Feb 11, 2014
1101
1117
1096
1108
0
+7.59(+0.69%)
Feb 10, 2014
1101
1109
1093
1100
0
+0.25(+0.02%)
Feb 07, 2014
1093
1107
1087
1100
0
+9.47(+0.87%)
Feb 06, 2014
1100
1115
1086
1090
0
-9.77(-0.89%)
Feb 05, 2014
1089
1104
1082
1100
0
+10.01(+0.92%)
Feb 04, 2014
1090
1098
1079
1090
0
-1.61(-0.15%)
Feb 03, 2014
1096
1107
1086
1092
0
-4.20(-0.38%)
Jan 31, 2014
1083
1104
1076
1096
0
+11.13(+1.03%)
Jan 30, 2014
1072
1090
1069
1085
0
+14.62(+1.37%)
Jan 29, 2014
1069
1079
1055
1070
0
+0.20(+0.02%)
Jan 28, 2014
1058
1081
1053
1070
0
+9.68(+0.91%)
Jan 27, 2014
1073
1081
1052
1060
0
-12.87(-1.20%)
Jan 24, 2014
1081
1090
1070
1073
0
-8.44(-0.78%)
Jan 23, 2014
1074
1087
1067
1081
0
+3.37(+0.31%)
Jan 22, 2014
1078
1088
1068
1078
0
-1.54(-0.14%)
Jan 21, 2014
1074
1087
1068
1080
0
+10.07(+0.94%)
Jan 17, 2014
1070
1070
1070
0
-7.99(-0.74%)
Jan 16, 2014
1065
1086
1019
1078
0
+13.37(+1.26%)
Jan 15, 2014
1064
1076
1058
1064
0
+0.39(+0.04%)
Jan 14, 2014
1065
1080
1050
1064
0
-3.85(-0.36%)
Jan 13, 2014
1067
1079
1056
1068
0
-0.09(-0.01%)
Jan 10, 2014
1075
1079
1057
1068
0
+4.37(+0.41%)
Jan 09, 2014
1073
1082
1050
1063
0
-8.24(-0.77%)
Jan 08, 2014
1064
1080
1045
1072
0
+9.83(+0.93%)
Jan 07, 2014
1034
1066
1025
1062
0
+25.43(+2.45%)
Jan 06, 2014
1038
1048
1025
1036
0
-0.51(-0.05%)
Jan 03, 2014
1038
1047
1027
1037
0
-0.43(-0.04%)
Jan 02, 2014
1037
1050
1024
1037
0
-0.32(-0.03%)
Dec 31, 2013
1038
1038
1038
0
+8.63(+0.84%)
Dec 30, 2013
1030
1038
1021
1029
0
-2.98(-0.29%)
Dec 27, 2013
1039
1044
1023
1032
0
-25.87(-2.45%)
Dec 26, 2013
1060
1067
1055
1058
0
-1.13(-0.11%)
Dec 24, 2013
1059
1059
1059
0
-5.33(-0.50%)
Dec 23, 2013
1058
1075
1048
1064
0
+9.23(+0.87%)
Dec 20, 2013
1048
1075
1033
1055
0
+14.80(+1.42%)
Dec 19, 2013
1033
1057
1017
1040
0
-1.49(-0.14%)
Dec 18, 2013
1024
1053
1005
1042
0
+19.77(+1.93%)
Dec 17, 2013
1012
1029
1004
1022
0
+14.53(+1.44%)
Dec 16, 2013
1014
1027
999.96
1007
0
-6.28(-0.62%)
Dec 13, 2013
1016
1032
1007
1014
0
+1.58(+0.16%)
Dec 12, 2013
1001
1024
989.17
1012
0
+10.12(+1.01%)
Dec 11, 2013
1018
1023
998.22
1002
0
-17.66(-1.73%)
Dec 10, 2013
1001
1027
970.92
1020
0
+19.81(+1.98%)
Dec 09, 2013
998.25
1019
975.50
999.88
0
+0.07(+0.01%)
Dec 06, 2013
1007
1016
991.85
999.81
0
-4.63(-0.46%)
Dec 05, 2013
1010
1016
999.94
1004
0
-14.25(-1.40%)
Dec 04, 2013
1012
1026
997.87
1019
0
-1.09(-0.11%)
Dec 03, 2013
1019
1033
1014
1020
0
-1.84(-0.18%)
Dec 02, 2013
1017
1035
1002
1022
0
+3.77(+0.37%)
Nov 29, 2013
1021
1026
1014
1018
0
-6.35(-0.62%)
Nov 27, 2013
1024
1024
1024
0
+14.36(+1.42%)
Nov 26, 2013
1031
1037
1005
1010
0
-21.54(-2.09%)
Nov 25, 2013
1023
1042
1019
1031
0
+4.73(+0.46%)
Nov 22, 2013
1039
1047
1015
1027
0
-15.72(-1.51%)
Nov 21, 2013
1035
1053
1013
1042
0
+8.76(+0.85%)
Nov 20, 2013
1019
1052
1011
1034
0
+12.74(+1.25%)
Nov 19, 2013
1050
1054
1016
1021
0
-36.51(-3.45%)
Nov 18, 2013
1105
1110
1035
1057
0
-37.71(-3.44%)
Nov 15, 2013
1096
1120
1075
1095
0
+11.68(+1.08%)
Nov 14, 2013
1049
1093
1043
1083
0
+74.71(+7.41%)
Nov 12, 2013
996.47
1014
993.14
1009
0
+8.38(+0.84%)
Nov 11, 2013
1010
1016
992.10
1000
0
-14.99(-1.48%)
Nov 08, 2013
1035
1039
1004
1015
0
-25.31(-2.43%)
Nov 07, 2013
1044
1058
1026
1041
0
-15.14(-1.43%)
Nov 06, 2013
1052
1061
1043
1056
0
+4.53(+0.43%)
Nov 05, 2013
1059
1070
1044
1051
0
-12.72(-1.20%)
Nov 04, 2013
1069
1076
1052
1064
0
-8.71(-0.81%)
Nov 01, 2013
1066
1082
1059
1073
0
+3.96(+0.37%)
Oct 31, 2013
1065
1080
1044
1069
0
+11.79(+1.12%)
Oct 30, 2013
1074
1089
1037
1057
0
-21.50(-1.99%)
Oct 29, 2013
1083
1093
1057
1078
0
-22.60(-2.05%)
Oct 28, 2013
1097
1109
1083
1101
0
+12.71(+1.17%)
Oct 25, 2013
1073
1093
1064
1088
0
+20.64(+1.93%)
Oct 24, 2013
1092
1125
1050
1068
0
-14.35(-1.33%)
Oct 23, 2013
1047
1088
1038
1082
0
+35.80(+3.42%)
Oct 22, 2013
1026
1052
1021
1046
0
+29.60(+2.91%)
Oct 21, 2013
1020
1028
1006
1017
0
-2.21(-0.22%)
Oct 18, 2013
1021
1028
1009
1019
0
+1.86(+0.18%)
Oct 17, 2013
1004
1027
997.36
1017
0
+14.82(+1.48%)
Oct 16, 2013
997.26
1011
986.17
1002
0
+4.59(+0.46%)
Oct 15, 2013
996.01
1004
991.00
997.55
0
+0.14(+0.01%)
Oct 14, 2013
1000
1005
989.09
997.41
0
-6.85(-0.68%)
Oct 11, 2013
1000
1008
993.02
1004
0
+4.37(+0.44%)
Oct 10, 2013
997.70
1008
985.62
999.89
0
+11.49(+1.16%)
Oct 09, 2013
989.48
1004
975.70
988.41
0
-3.83(-0.39%)
Oct 08, 2013
989.22
1004
980.16
992.24
0
-2.08(-0.21%)
Oct 07, 2013
988.18
1003
980.48
994.31
0
-0.77(-0.08%)
Oct 04, 2013
1001
1009
984.57
995.08
0
-9.96(-0.99%)
Oct 03, 2013
1013
1022
995.79
1005
0
-9.54(-0.94%)
Oct 02, 2013
999.83
1026
995.13
1015
0
+7.92(+0.79%)
Oct 01, 2013
989.96
1011
986.10
1007
0
+7.93(+0.79%)
Sep 27, 2013
1001
1008
991.09
998.73
0
-18.27(-1.80%)
Sep 26, 2013
1017
1027
1008
1017
0
-1.71(-0.17%)
Sep 25, 2013
1016
1027
1009
1019
0
+4.47(+0.44%)
Sep 24, 2013
1019
1032
1008
1014
0
-6.29(-0.62%)
Sep 23, 2013
1012
1033
1006
1021
0
+9.33(+0.92%)
Sep 20, 2013
1019
1032
999.66
1011
0
-12.63(-1.23%)
Sep 19, 2013
1036
1045
1009
1024
0
-9.97(-0.96%)
Sep 18, 2013
998.86
1037
989.17
1034
0
+33.99(+3.40%)
Sep 17, 2013
998.17
1007
988.48
999.81
0
+4.46(+0.45%)
Sep 16, 2013
1013
1017
986.34
995.35
0
+4.03(+0.41%)
Sep 13, 2013
974.27
998.10
969.06
991.32
0
+19.65(+2.02%)
Sep 12, 2013
976.07
985.06
967.43
971.67
0
-4.72(-0.48%)
Sep 11, 2013
965.89
982.12
959.30
976.39
0
+8.86(+0.92%)
Sep 10, 2013
981.19
983.67
961.85
967.53
0
-13.04(-1.33%)
Sep 09, 2013
984.17
991.02
973.12
980.57
0
+0.45(+0.05%)
Sep 06, 2013
977.81
991.80
971.59
980.12
0
+15.17(+1.57%)
Sep 05, 2013
972.15
978.82
958.24
964.95
0
-9.63(-0.99%)
Sep 04, 2013
967.72
983.92
965.58
974.58
0
+7.00(+0.72%)
Sep 03, 2013
972.29
978.04
948.34
967.58
0
-1.80(-0.19%)
Aug 30, 2013
969.39
969.39
969.39
0
-7.72(-0.79%)
Aug 29, 2013
953.04
984.72
953.49
977.10
0
+16.96(+1.77%)
Aug 28, 2013
959.82
972.28
950.76
960.14
0
-8.28(-0.85%)
Aug 27, 2013
961.08
981.25
955.37
968.42
0
+0.52(+0.05%)
Aug 26, 2013
972.23
981.62
959.58
967.90
0
+0.51(+0.05%)
Aug 23, 2013
950.27
975.83
946.91
967.39
0
+21.16(+2.24%)
Aug 22, 2013
941.68
952.79
934.63
946.23
0
+8.27(+0.88%)
Aug 21, 2013
937.62
953.22
923.52
937.95
0
-2.72(-0.29%)
Aug 20, 2013
924.46
953.15
916.94
940.68
0
+19.91(+2.16%)
Aug 19, 2013
963.94
969.67
915.41
920.77
0
-41.83(-4.35%)
Aug 16, 2013
973.72
986.37
956.90
962.60
0
-11.26(-1.16%)
Aug 15, 2013
970.58
984.89
953.10
973.86
0
-8.77(-0.89%)
Aug 14, 2013
989.35
999.29
970.66
982.63
0
-8.92(-0.90%)
Aug 13, 2013
1014
1018
986.15
991.55
0
-26.37(-2.59%)
Aug 12, 2013
1019
1028
1013
1018
0
+0.52(+0.05%)
Aug 09, 2013
1024
1033
1010
1017
0
-6.09(-0.60%)
Aug 08, 2013
1012
1039
999.42
1023
0
+22.55(+2.25%)
Aug 07, 2013
991.82
1009
985.75
1001
0
+1.71(+0.17%)
Aug 06, 2013
1000
1013
987.45
999.24
0
-18.62(-1.83%)
Aug 05, 2013
1015
1033
992.48
1018
0
+3.18(+0.31%)
Aug 02, 2013
1013
1026
1006
1015
0
+9.46(+0.94%)
Aug 01, 2013
1022
1030
1001
1005
0
-18.38(-1.80%)
Jul 31, 2013
1029
1037
1009
1024
0
-8.37(-0.81%)
Jul 30, 2013
1029
1047
1025
1032
0
+8.79(+0.86%)
Jul 29, 2013
1025
1031
1012
1023
0
+0.37(+0.04%)
Jul 26, 2013
1015
1026
1009
1023
0
+10.13(+1.00%)
Jul 25, 2013
1004
1016
995.49
1013
0
+5.84(+0.58%)
Jul 24, 2013
1029
1037
995.37
1007
0
-33.02(-3.18%)
Jul 23, 2013
1047
1060
1033
1040
0
-5.09(-0.49%)
Jul 22, 2013
1031
1049
1025
1045
0
+15.17(+1.47%)
Jul 19, 2013
1031
1037
1019
1030
0
-2.21(-0.21%)
Jul 18, 2013
1047
1049
1026
1032
0
-10.27(-0.99%)
Jul 17, 2013
1043
1055
1035
1042
0
+2.84(+0.27%)
Jul 16, 2013
1047
1052
1036
1039
0
-8.15(-0.78%)
Jul 15, 2013
1028
1051
1021
1048
0
+17.47(+1.70%)
Jul 12, 2013
1045
1054
1016
1030
0
-13.90(-1.33%)
Jul 11, 2013
1027
1056
1012
1044
0
+32.01(+3.16%)
Jul 10, 2013
1032
1038
1003
1012
0
-25.71(-2.48%)
Jul 09, 2013
1047
1059
1032
1038
0
-7.35(-0.70%)
Jul 08, 2013
1018
1056
1012
1045
0
+19.96(+1.95%)
Jul 05, 2013
1058
1066
997.28
1025
0
-40.21(-3.77%)
Jul 03, 2013
1065
1065
1065
0
-15.09(-1.40%)
Jul 02, 2013
1079
1098
1066
1080
0
+3.18(+0.30%)
Jul 01, 2013
1077
1094
1068
1077
0
+4.62(+0.43%)
Jun 28, 2013
1078
1091
1062
1073
0
+2.33(+0.22%)
Jun 26, 2013
1090
1107
1051
1070
0
-16.61(-1.53%)
Jun 25, 2013
1090
1109
1069
1087
0
-0.43(-0.04%)
Jun 24, 2013
1099
1110
1061
1087
0
-21.83(-1.97%)
Jun 21, 2013
1105
1125
1091
1109
0
+15.01(+1.37%)
Jun 20, 2013
1114
1122
1080
1094
0
-37.81(-3.34%)
Jun 19, 2013
1177
1189
1125
1132
0
-28.73(-2.48%)
Jun 18, 2013
1139
1167
1127
1161
0
+24.94(+2.20%)
Jun 17, 2013
1147
1165
1120
1136
0
-8.34(-0.73%)
Jun 14, 2013
1172
1192
1133
1144
0
-28.83(-2.46%)
Jun 13, 2013
1131
1185
1117
1173
0
+37.60(+3.31%)
Jun 12, 2013
1156
1164
1130
1135
0
-20.03(-1.73%)
Jun 11, 2013
1168
1173
1149
1155
0
-10.31(-0.88%)
Jun 10, 2013
1158
1183
1151
1166
0
-4.07(-0.35%)
Jun 07, 2013
1193
1203
1155
1170
0
-16.00(-1.35%)
Jun 06, 2013
1164
1188
1146
1186
0
+28.58(+2.47%)
Jun 05, 2013
1186
1199
1152
1157
0
-39.51(-3.30%)
Jun 04, 2013
1192
1238
1179
1197
0
-14.49(-1.20%)
Jun 03, 2013
1214
1238
1179
1211
0
+25.53(+2.15%)
May 31, 2013
1157
1222
1123
1186
0
+13.11(+1.12%)
May 30, 2013
1236
1277
1155
1172
0
-94.73(-7.48%)
May 29, 2013
1339
1449
1138
1267
0
-73.09(-5.45%)
May 28, 2013
1341
1382
1281
1340
0
+48.64(+3.77%)
May 24, 2013
1292
1292
1292
0
+61.10(+4.97%)
May 23, 2013
1200
1241
1167
1231
0
+17.70(+1.46%)
May 22, 2013
1213
1255
1191
1213
0
-1.61(-0.13%)
May 21, 2013
1217
1229
1196
1214
0
+1.01(+0.08%)
May 20, 2013
1218
1231
1201
1213
0
-3.67(-0.30%)
May 17, 2013
1209
1222
1196
1217
0
+12.18(+1.01%)
May 16, 2013
1205
1235
1182
1205
0
+2.14(+0.18%)
May 15, 2013
1186
1212
1174
1203
0
+34.32(+2.94%)
May 13, 2013
1180
1188
1152
1168
0
-14.14(-1.20%)
May 10, 2013
1183
1199
1173
1183
0
-9.10(-0.76%)
May 09, 2013
1202
1213
1183
1192
0
-10.59(-0.88%)
May 08, 2013
1183
1210
1185
1202
0
+15.25(+1.28%)
May 07, 2013
1183
1192
1178
1187
0
+6.70(+0.57%)
May 06, 2013
1174
1190
1172
1180
0
-1.09(-0.09%)
May 03, 2013
1202
1206
1177
1181
0
-22.10(-1.84%)
May 02, 2013
1205
1219
1195
1204
0
-9.94(-0.82%)
May 01, 2013
1224
1229
1206
1213
0
-11.82(-0.96%)
Apr 30, 2013
1218
1229
1207
1225
0
+3.27(+0.27%)
Apr 29, 2013
1209
1227
1204
1222
0
+16.64(+1.38%)
Apr 26, 2013
1210
1211
1200
1205
0
-2.49(-0.21%)
Apr 25, 2013
1215
1220
1201
1208
0
+0.01(+0.00%)
Apr 24, 2013
1205
1215
1198
1208
0
+3.86(+0.32%)
Apr 23, 2013
1199
1208
1192
1204
0
+9.40(+0.79%)
Apr 22, 2013
1198
1206
1175
1195
0
-1.69(-0.14%)
Apr 19, 2013
1193
1206
1185
1196
0
-1.36(-0.11%)
Apr 18, 2013
1192
1203
1184
1198
0
+10.00(+0.84%)
Apr 17, 2013
1208
1213
1184
1188
0
-22.54(-1.86%)
Apr 16, 2013
1191
1214
1189
1210
0
+25.93(+2.19%)
Apr 15, 2013
1207
1216
1180
1184
0
-27.39(-2.26%)
Apr 12, 2013
1211
1216
1202
1212
0
-4.13(-0.34%)
Apr 11, 2013
1220
1228
1208
1216
0
-3.49(-0.29%)
Apr 10, 2013
1221
1227
1212
1219
0
-4.41(-0.36%)
Apr 09, 2013
1234
1237
1221
1224
0
-9.85(-0.80%)
Apr 08, 2013
1228
1237
1220
1234
0
+7.59(+0.62%)
Apr 05, 2013
1203
1230
1203
1226
0
+3.22(+0.26%)
Apr 04, 2013
1211
1227
1203
1223
0
+7.68(+0.63%)
Apr 03, 2013
1234
1237
1203
1215
0
-12.88(-1.05%)
Apr 02, 2013
1227
1242
1216
1228
0
+8.58(+0.70%)
Apr 01, 2013
1216
1228
1205
1219
0
+7.03(+0.58%)
Mar 28, 2013
1212
1212
1212
0
+16.80(+1.41%)
Mar 27, 2013
1198
1210
1184
1196
0
-29.66(-2.42%)
Mar 26, 2013
1222
1239
1211
1225
0
+1.13(+0.09%)
Mar 25, 2013
1225
1241
1216
1224
0
-3.97(-0.32%)
Mar 22, 2013
1206
1242
1202
1228
0
+21.05(+1.74%)
Mar 21, 2013
1227
1266
1185
1207
0
-19.89(-1.62%)
Mar 20, 2013
1203
1231
1189
1227
0
+33.22(+2.78%)
Mar 19, 2013
1196
1215
1180
1194
0
+2.79(+0.23%)
Mar 18, 2013
1175
1203
1172
1191
0
+7.32(+0.62%)
Mar 15, 2013
1166
1189
1165
1184
0
+14.39(+1.23%)
Mar 14, 2013
1154
1173
1155
1169
0
+4.32(+0.37%)
Mar 13, 2013
1164
1168
1155
1165
0
+2.28(+0.20%)
Mar 12, 2013
1155
1168
1151
1163
0
+8.42(+0.73%)
Mar 11, 2013
1149
1157
1145
1154
0
+5.93(+0.52%)
Mar 08, 2013
1151
1154
1140
1148
0
+1.99(+0.17%)
Mar 07, 2013
1142
1150
1135
1146
0
+5.69(+0.50%)
Mar 06, 2013
1151
1154
1134
1141
0
-9.08(-0.79%)
Mar 05, 2013
1146
1156
1138
1150
0
+6.62(+0.58%)
Mar 04, 2013
1132
1149
1132
1143
0
+8.48(+0.75%)
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.