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
Catalog & Mail Order Houses Sector
(CIX:
MSECTOR739
)
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 (%)
Mar 31, 2015
4345
4395
4328
4336
0
-24.73(-0.57%)
Mar 30, 2015
4335
4384
4329
4361
0
+39.91(+0.92%)
Mar 27, 2015
4285
4348
4279
4321
0
+30.98(+0.72%)
Mar 26, 2015
4310
4337
4269
4290
0
-41.18(-0.95%)
Mar 25, 2015
4401
4443
4323
4331
0
-58.04(-1.32%)
Mar 24, 2015
4364
4411
4349
4389
0
+10.06(+0.23%)
Mar 23, 2015
4387
4444
4362
4379
0
-11.75(-0.27%)
Mar 20, 2015
4381
4413
4367
4391
0
+43.34(+1.00%)
Mar 19, 2015
4331
4388
4312
4347
0
-26.63(-0.61%)
Mar 18, 2015
4349
4401
4287
4374
0
+7.04(+0.16%)
Mar 17, 2015
4359
4396
4331
4367
0
-9.72(-0.22%)
Mar 16, 2015
4353
4393
4315
4377
0
+32.51(+0.75%)
Mar 13, 2015
4370
4392
4302
4344
0
-35.18(-0.80%)
Mar 12, 2015
4348
4406
4316
4379
0
+59.47(+1.38%)
Mar 11, 2015
4346
4387
4309
4320
0
-15.31(-0.35%)
Mar 10, 2015
4416
4431
4329
4335
0
-107.26(-2.41%)
Mar 09, 2015
4421
4453
4393
4443
0
+9.81(+0.22%)
Mar 06, 2015
4461
4502
4403
4433
0
-46.77(-1.04%)
Mar 05, 2015
4449
4492
4431
4480
0
+52.77(+1.19%)
Mar 04, 2015
4427
4453
4404
4427
0
-12.74(-0.29%)
Mar 03, 2015
4440
4441
4433
4439
0
-10.46(-0.24%)
Mar 02, 2015
4395
4459
4382
4450
0
+53.27(+1.21%)
Feb 27, 2015
4438
4458
4385
4397
0
-44.42(-1.00%)
Feb 26, 2015
4441
4442
4423
4441
0
+0.52(+0.01%)
Feb 25, 2015
4385
4468
4365
4441
0
+48.64(+1.11%)
Feb 24, 2015
4386
4412
4361
4392
0
-5.18(-0.12%)
Feb 23, 2015
4415
4443
4372
4397
0
-24.92(-0.56%)
Feb 20, 2015
4378
4425
4345
4422
0
+42.87(+0.98%)
Feb 19, 2015
4325
4404
4310
4379
0
+56.31(+1.30%)
Feb 18, 2015
4327
4353
4304
4323
0
-6.25(-0.14%)
Feb 17, 2015
4339
4365
4291
4329
0
-46.00(-1.05%)
Feb 13, 2015
4375
4375
4375
4375
0
+75.94(+1.77%)
Feb 12, 2015
4298
4330
4261
4299
0
+13.24(+0.31%)
Feb 11, 2015
4262
4310
4242
4286
0
+14.78(+0.35%)
Feb 10, 2015
4236
4289
4202
4271
0
+42.39(+1.00%)
Feb 09, 2015
4224
4270
4192
4229
0
-30.07(-0.71%)
Feb 06, 2015
4257
4286
4223
4259
0
+8.56(+0.20%)
Feb 05, 2015
4185
4295
4175
4250
0
+69.73(+1.67%)
Feb 04, 2015
4144
4219
4123
4181
0
-8.16(-0.19%)
Feb 03, 2015
4157
4228
4153
4189
0
+7.75(+0.19%)
Feb 02, 2015
4059
4191
4040
4181
0
+92.66(+2.27%)
Jan 30, 2015
4048
4150
3999
4088
0
+290.49(+7.65%)
Jan 29, 2015
3740
3814
3684
3798
0
+61.81(+1.65%)
Jan 28, 2015
3815
3836
3733
3736
0
-44.06(-1.17%)
Jan 27, 2015
3795
3832
3747
3780
0
-57.05(-1.49%)
Jan 26, 2015
3855
3881
3808
3837
0
-29.46(-0.76%)
Jan 23, 2015
3837
3915
3818
3867
0
+10.06(+0.26%)
Jan 22, 2015
3849
3875
3847
3856
0
+182.47(+4.97%)
Jan 21, 2015
3675
3743
3667
3674
0
+50.01(+1.38%)
Jan 20, 2015
3655
3668
3583
3624
0
-11.65(-0.32%)
Jan 16, 2015
3581
3643
3569
3636
0
+46.45(+1.29%)
Jan 15, 2015
3590
3590
3586
3589
0
-76.65(-2.09%)
Jan 14, 2015
3665
3705
3602
3666
0
-38.96(-1.05%)
Jan 13, 2015
3705
3705
3705
3705
0
+28.45(+0.77%)
Jan 12, 2015
3685
3691
3665
3676
0
-49.40(-1.33%)
Jan 09, 2015
3776
3791
3718
3726
0
-45.14(-1.20%)
Jan 08, 2015
3744
3794
3709
3771
0
+52.91(+1.42%)
Jan 07, 2015
3713
3753
3679
3718
0
+27.21(+0.74%)
Jan 06, 2015
3763
3772
3660
3691
0
-70.74(-1.88%)
Jan 05, 2015
3808
3828
3741
3762
0
-64.10(-1.68%)
Jan 02, 2015
3868
3894
3800
3826
0
-17.95(-0.47%)
Dec 31, 2014
3844
3844
3844
3844
0
-24.61(-0.64%)
Dec 30, 2014
3856
3904
3850
3868
0
-8.42(-0.22%)
Dec 29, 2014
3846
3904
3828
3877
0
+22.35(+0.58%)
Dec 26, 2014
3831
3878
3812
3854
0
+43.91(+1.15%)
Dec 24, 2014
3810
3810
3810
3810
0
-25.74(-0.67%)
Dec 23, 2014
3850
3858
3809
3836
0
-0.78(-0.02%)
Dec 22, 2014
3801
3858
3791
3837
0
+56.90(+1.51%)
Dec 19, 2014
3766
3807
3740
3780
0
+6.82(+0.18%)
Dec 18, 2014
3810
3829
3719
3773
0
+17.98(+0.48%)
Dec 17, 2014
3719
3764
3687
3755
0
+46.36(+1.25%)
Dec 16, 2014
3709
3727
3708
3709
0
-76.79(-2.03%)
Dec 15, 2014
3819
3854
3748
3786
0
-18.05(-0.47%)
Dec 12, 2014
3784
3853
3766
3804
0
-22.92(-0.60%)
Dec 11, 2014
3802
3890
3784
3827
0
+43.42(+1.15%)
Dec 10, 2014
3830
3853
3766
3783
0
-58.34(-1.52%)
Dec 09, 2014
3748
3854
3730
3842
0
+51.62(+1.36%)
Dec 08, 2014
3833
3879
3765
3790
0
-41.92(-1.09%)
Dec 05, 2014
3863
3868
3808
3832
0
-27.77(-0.72%)
Dec 04, 2014
3851
3879
3827
3860
0
-0.61(-0.02%)
Dec 03, 2014
3932
3943
3834
3860
0
-75.48(-1.92%)
Dec 02, 2014
3939
3958
3899
3936
0
+6.70(+0.17%)
Dec 01, 2014
4018
4046
3916
3929
0
-96.35(-2.39%)
Nov 28, 2014
4005
4054
3996
4025
0
+46.64(+1.17%)
Nov 26, 2014
3979
3979
3979
3979
0
-6.03(-0.15%)
Nov 25, 2014
3982
4003
3951
3985
0
-3.41(-0.09%)
Nov 24, 2014
3985
4010
3965
3988
0
+23.49(+0.59%)
Nov 21, 2014
3998
4024
3950
3965
0
+14.21(+0.36%)
Nov 20, 2014
3900
3974
3887
3950
0
+25.55(+0.65%)
Nov 19, 2014
3942
3953
3889
3925
0
-1.58(-0.04%)
Nov 18, 2014
3909
3970
3898
3926
0
+24.79(+0.64%)
Nov 17, 2014
3919
3948
3853
3902
0
-28.03(-0.71%)
Nov 14, 2014
3849
3974
3836
3930
0
+85.58(+2.23%)
Nov 13, 2014
3804
3863
3792
3844
0
+44.56(+1.17%)
Nov 12, 2014
3785
3815
3758
3800
0
-4.38(-0.12%)
Nov 11, 2014
3758
3812
3723
3804
0
+57.03(+1.52%)
Nov 10, 2014
3698
3755
3691
3747
0
+48.41(+1.31%)
Nov 07, 2014
3684
3711
3661
3698
0
+25.48(+0.69%)
Nov 06, 2014
3682
3688
3631
3673
0
-5.96(-0.16%)
Nov 05, 2014
3727
3744
3643
3679
0
-21.63(-0.58%)
Nov 04, 2014
3694
3718
3658
3701
0
-11.66(-0.31%)
Nov 03, 2014
3711
3739
3681
3712
0
+6.43(+0.17%)
Oct 31, 2014
3712
3719
3661
3706
0
+71.58(+1.97%)
Oct 30, 2014
3585
3654
3566
3634
0
+31.67(+0.88%)
Oct 28, 2014
3556
3622
3546
3603
0
+50.51(+1.42%)
Oct 27, 2014
3518
3562
3517
3552
0
+25.33(+0.72%)
Oct 24, 2014
3500
3582
3488
3527
0
-183.93(-4.96%)
Oct 23, 2014
3707
3746
3684
3711
0
-16.97(-0.46%)
Oct 21, 2014
3659
3733
3632
3728
0
+110.41(+3.05%)
Oct 20, 2014
3564
3625
3551
3617
0
+52.04(+1.46%)
Oct 17, 2014
3596
3624
3553
3565
0
+10.41(+0.29%)
Oct 16, 2014
3500
3605
3451
3555
0
-71.43(-1.97%)
Oct 15, 2014
3609
3649
3533
3626
0
-53.37(-1.45%)
Oct 14, 2014
3681
3730
3643
3680
0
+22.02(+0.60%)
Oct 13, 2014
3708
3743
3644
3658
0
-70.82(-1.90%)
Oct 10, 2014
3771
3808
3726
3728
0
-59.47(-1.57%)
Oct 09, 2014
3871
3879
3779
3788
0
-96.29(-2.48%)
Oct 08, 2014
3808
3897
3787
3884
0
+77.26(+2.03%)
Oct 07, 2014
3821
3865
3792
3807
0
-56.63(-1.47%)
Oct 06, 2014
3885
3904
3833
3864
0
-9.22(-0.24%)
Oct 03, 2014
3867
3910
3841
3873
0
+26.73(+0.70%)
Oct 02, 2014
3842
3865
3779
3846
0
-4.96(-0.13%)
Oct 01, 2014
3886
3906
3825
3851
0
-67.95(-1.73%)
Sep 30, 2014
3910
3942
3872
3919
0
+86.41(+2.25%)
Sep 29, 2014
3817
3855
3800
3832
0
-16.47(-0.43%)
Sep 26, 2014
3809
3857
3782
3849
0
+27.15(+0.71%)
Sep 25, 2014
3882
3891
3813
3822
0
-85.21(-2.18%)
Sep 19, 2014
3892
3937
3860
3907
0
+39.87(+1.03%)
Sep 18, 2014
3856
3887
3836
3867
0
+22.74(+0.59%)
Sep 17, 2014
3867
3881
3811
3844
0
-19.79(-0.51%)
Sep 16, 2014
3801
3885
3782
3864
0
+42.15(+1.10%)
Sep 15, 2014
3903
3908
3780
3822
0
-81.83(-2.10%)
Sep 12, 2014
3867
3942
3840
3904
0
+29.81(+0.77%)
Sep 11, 2014
3871
3906
3837
3874
0
-20.17(-0.52%)
Sep 10, 2014
3924
3934
3862
3894
0
-22.57(-0.58%)
Sep 09, 2014
4041
4056
3906
3917
0
-127.60(-3.15%)
Sep 08, 2014
4053
4076
4001
4044
0
-25.41(-0.62%)
Sep 05, 2014
4073
4085
4024
4070
0
-5.27(-0.13%)
Sep 04, 2014
4064
4126
4045
4075
0
+53.80(+1.34%)
Sep 03, 2014
4062
4073
4004
4021
0
-33.09(-0.82%)
Sep 02, 2014
4046
4071
4008
4054
0
+15.44(+0.38%)
Sep 01, 2014
5.487
4039
4039
4039
0
+0.05(+0.00%)
Aug 29, 2014
4063
4066
4014
4039
0
-3.66(-0.09%)
Aug 28, 2014
4050
4067
4023
4043
0
-33.84(-0.83%)
Aug 27, 2014
4078
4121
4059
4076
0
+1.90(+0.05%)
Aug 26, 2014
4021
4100
4000
4074
0
+75.03(+1.88%)
Aug 25, 2014
3994
4037
3985
3999
0
+17.12(+0.43%)
Aug 22, 2014
3995
4013
3967
3982
0
-15.67(-0.39%)
Aug 21, 2014
3973
4050
3939
3998
0
+32.14(+0.81%)
Aug 20, 2014
3957
3982
3947
3966
0
-2.03(-0.05%)
Aug 19, 2014
3958
3977
3938
3968
0
+16.72(+0.42%)
Aug 18, 2014
3953
3978
3934
3951
0
+23.25(+0.59%)
Aug 15, 2014
3949
3958
3883
3928
0
-3.00(-0.08%)
Aug 14, 2014
3886
3944
3876
3931
0
+55.36(+1.43%)
Aug 13, 2014
3879
3922
3861
3876
0
+45.27(+1.18%)
Aug 12, 2014
3837
3859
3805
3830
0
-3.75(-0.10%)
Aug 11, 2014
3840
3864
3817
3834
0
+10.33(+0.27%)
Aug 08, 2014
3774
3830
3753
3824
0
+53.93(+1.43%)
Aug 07, 2014
3798
3820
3748
3770
0
-12.98(-0.34%)
Aug 06, 2014
3750
3807
3739
3783
0
+13.87(+0.37%)
Aug 05, 2014
3774
3795
3739
3769
0
-14.78(-0.39%)
Aug 04, 2014
3734
3807
3725
3784
0
+62.02(+1.67%)
Aug 01, 2014
3779
3799
3692
3722
0
-51.34(-1.36%)
Jul 31, 2014
3832
3842
3760
3773
0
-338.61(-8.24%)
Jul 23, 2014
4104
4133
4081
4112
0
-6.03(-0.15%)
Jul 22, 2014
4071
4140
4066
4118
0
+18.74(+0.46%)
Jul 21, 2014
4078
4119
4061
4099
0
+10.22(+0.25%)
Jul 18, 2014
4042
4101
4015
4089
0
+60.80(+1.51%)
Jul 17, 2014
4036
4084
4014
4028
0
-22.04(-0.54%)
Jul 16, 2014
4057
4089
4022
4050
0
+8.54(+0.21%)
Jul 15, 2014
4050
4067
3996
4041
0
-15.19(-0.37%)
Jul 14, 2014
3997
4066
3970
4057
0
+63.91(+1.60%)
Jul 11, 2014
3899
4009
3896
3993
0
+155.73(+4.06%)
Jul 10, 2014
3808
3860
3782
3837
0
-32.42(-0.84%)
Jul 09, 2014
3819
3875
3798
3869
0
+59.77(+1.57%)
Jul 08, 2014
3896
3905
3787
3810
0
-92.97(-2.38%)
Jul 07, 2014
3939
3943
3891
3903
0
-38.79(-0.98%)
Jul 04, 2014
5.897
3941
3941
3941
0
+0.03(+0.00%)
Jul 03, 2014
3920
3952
3899
3941
0
+45.38(+1.16%)
Jul 02, 2014
3898
3935
3884
3896
0
+2.35(+0.06%)
Jul 01, 2014
3834
3906
3825
3894
0
+70.14(+1.83%)
Jun 30, 2014
3825
3844
3795
3823
0
+3.57(+0.09%)
Jun 27, 2014
3818
3839
3793
3820
0
+4.68(+0.12%)
Jun 26, 2014
3835
3843
3776
3815
0
-9.02(-0.24%)
Jun 25, 2014
3788
3835
3762
3824
0
+35.46(+0.94%)
Jun 24, 2014
3825
3849
3774
3789
0
-34.39(-0.90%)
Jun 23, 2014
3795
3834
3766
3823
0
+25.52(+0.67%)
Jun 20, 2014
3834
3840
3758
3798
0
-27.64(-0.72%)
Jun 19, 2014
3887
3919
3812
3825
0
-53.18(-1.37%)
Jun 18, 2014
3820
3891
3789
3878
0
+78.49(+2.07%)
Jun 17, 2014
3810
3848
3789
3800
0
-13.29(-0.35%)
Jun 16, 2014
3792
3827
3773
3813
0
+7.17(+0.19%)
Jun 13, 2014
3807
3836
3774
3806
0
+11.93(+0.31%)
Jun 12, 2014
3875
3881
3782
3794
0
-77.65(-2.01%)
Jun 11, 2014
3869
3919
3846
3872
0
+27.81(+0.72%)
Jun 10, 2014
3816
3880
3803
3844
0
-5.59(-0.15%)
Jun 06, 2014
3836
3882
3805
3850
0
+32.16(+0.84%)
Jun 05, 2014
3702
3853
3679
3817
0
+129.55(+3.51%)
Jun 04, 2014
3684
3715
3650
3688
0
-0.73(-0.02%)
Jun 03, 2014
3675
3707
3666
3689
0
-13.12(-0.35%)
Jun 02, 2014
3735
3743
3683
3702
0
-34.03(-0.91%)
May 30, 2014
3742
3755
3678
3736
0
+3.02(+0.08%)
May 29, 2014
3718
3757
3699
3733
0
+23.58(+0.64%)
May 28, 2014
3734
3769
3685
3709
0
-34.44(-0.92%)
May 27, 2014
3773
3784
3708
3744
0
-6.86(-0.18%)
May 23, 2014
3750
3750
3750
0
+61.78(+1.67%)
May 22, 2014
3694
3724
3660
3689
0
-2.68(-0.07%)
May 21, 2014
3649
3701
3630
3691
0
+29.27(+0.80%)
May 20, 2014
3642
3699
3622
3662
0
+18.80(+0.52%)
May 19, 2014
3621
3664
3603
3643
0
+1.98(+0.05%)
May 16, 2014
3598
3663
3571
3641
0
+31.71(+0.88%)
May 15, 2014
3627
3643
3553
3610
0
-25.67(-0.71%)
May 14, 2014
3677
3701
3626
3635
0
-55.16(-1.49%)
May 13, 2014
3675
3706
3653
3690
0
+15.59(+0.42%)
May 12, 2014
3597
3683
3591
3675
0
+103.22(+2.89%)
May 09, 2014
3559
3593
3504
3572
0
+33.48(+0.95%)
May 08, 2014
3559
3621
3517
3538
0
-37.25(-1.04%)
May 07, 2014
3605
3621
3509
3575
0
-44.73(-1.24%)
May 06, 2014
3739
3744
3616
3620
0
-143.50(-3.81%)
May 05, 2014
3729
3775
3709
3764
0
+15.98(+0.43%)
May 02, 2014
3761
3804
3709
3748
0
+7.23(+0.19%)
May 01, 2014
3725
3792
3704
3740
0
+18.98(+0.51%)
Apr 30, 2014
3676
3739
3648
3721
0
-26.25(-0.70%)
Apr 29, 2014
3705
3765
3648
3748
0
+48.09(+1.30%)
Apr 28, 2014
3769
3774
3615
3700
0
-56.82(-1.51%)
Apr 25, 2014
3873
3880
3742
3756
0
-270.02(-6.71%)
Apr 24, 2014
3986
4046
3910
4026
0
+89.63(+2.28%)
Apr 23, 2014
4007
4012
3919
3937
0
-43.88(-1.10%)
Apr 22, 2014
3984
4044
3954
3981
0
+3.97(+0.10%)
Apr 21, 2014
3924
3984
3900
3977
0
+39.98(+1.02%)
Apr 17, 2014
3937
3937
3937
0
+17.14(+0.44%)
Apr 16, 2014
3891
3929
3836
3920
0
+74.42(+1.94%)
Apr 15, 2014
3841
3869
3735
3845
0
+22.23(+0.58%)
Apr 14, 2014
3836
3865
3771
3823
0
+40.41(+1.07%)
Apr 11, 2014
3809
3845
3760
3783
0
-56.50(-1.47%)
Apr 10, 2014
3970
3979
3830
3839
0
-157.79(-3.95%)
Apr 09, 2014
3943
4002
3896
3997
0
+68.57(+1.75%)
Apr 08, 2014
3872
3946
3833
3928
0
+103.54(+2.71%)
Apr 07, 2014
3872
3907
3784
3825
0
-62.94(-1.62%)
Apr 04, 2014
4015
4026
3829
3888
0
-101.36(-2.54%)
Apr 03, 2014
4060
4074
3942
3989
0
-80.74(-1.98%)
Apr 02, 2014
4111
4135
4050
4070
0
-16.31(-0.40%)
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.