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 - Specialized Sector
(CIX:
MSECTOR832
)
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, 2016
2062
2073
2042
2051
0
-15.46(-0.75%)
Mar 30, 2016
2066
2087
2052
2066
0
+13.42(+0.65%)
Mar 29, 2016
2010
2058
2002
2053
0
+39.73(+1.97%)
Mar 28, 2016
2015
2029
1999
2013
0
+2.01(+0.10%)
Mar 24, 2016
2011
2011
2011
2011
0
-1.21(-0.06%)
Mar 23, 2016
2028
2040
2002
2012
0
-14.65(-0.72%)
Mar 22, 2016
2020
2041
2007
2027
0
-5.61(-0.28%)
Mar 21, 2016
2031
2044
2011
2033
0
-9.08(-0.44%)
Mar 18, 2016
2032
2061
2011
2042
0
+21.12(+1.05%)
Mar 17, 2016
2014
2033
1993
2021
0
+5.88(+0.29%)
Mar 16, 2016
1973
2023
1963
2015
0
+33.23(+1.68%)
Mar 15, 2016
1980
1991
1959
1981
0
-7.63(-0.38%)
Mar 14, 2016
1994
2008
1971
1989
0
-5.06(-0.25%)
Mar 11, 2016
1977
1998
1958
1994
0
+40.11(+2.05%)
Mar 10, 2016
1964
1982
1925
1954
0
-6.86(-0.35%)
Mar 09, 2016
1955
1973
1935
1961
0
+18.15(+0.93%)
Mar 08, 2016
1968
1979
1936
1943
0
-41.83(-2.11%)
Mar 07, 2016
1975
2003
1952
1985
0
+0.30(+0.02%)
Mar 04, 2016
1997
2009
1967
1984
0
-7.95(-0.40%)
Mar 03, 2016
1987
2008
1964
1992
0
+6.00(+0.30%)
Mar 02, 2016
1977
2002
1962
1986
0
+4.78(+0.24%)
Mar 01, 2016
1954
1993
1932
1981
0
+36.15(+1.86%)
Feb 29, 2016
1952
1981
1935
1945
0
-3.79(-0.19%)
Feb 26, 2016
1955
1972
1931
1949
0
+8.48(+0.44%)
Feb 25, 2016
1926
1947
1897
1941
0
+17.35(+0.90%)
Feb 24, 2016
1875
1930
1852
1923
0
+27.12(+1.43%)
Feb 23, 2016
1904
1928
1879
1896
0
-17.37(-0.91%)
Feb 22, 2016
1897
1932
1889
1913
0
+32.82(+1.75%)
Feb 19, 2016
1865
1896
1850
1881
0
+13.25(+0.71%)
Feb 18, 2016
1887
1909
1858
1867
0
+17.76(+0.96%)
Feb 17, 2016
1832
1862
1819
1850
0
+39.91(+2.21%)
Feb 16, 2016
1785
1822
1771
1810
0
+45.16(+2.56%)
Feb 12, 2016
1765
1765
1765
1765
0
+25.53(+1.47%)
Feb 11, 2016
1714
1762
1696
1739
0
-8.44(-0.48%)
Feb 10, 2016
1749
1752
1745
1747
0
-54.60(-3.03%)
Feb 09, 2016
1770
1837
1759
1802
0
+13.96(+0.78%)
Feb 08, 2016
1801
1817
1756
1788
0
-52.67(-2.86%)
Feb 05, 2016
1893
1908
1832
1841
0
-65.95(-3.46%)
Feb 04, 2016
1886
1928
1860
1907
0
+23.81(+1.26%)
Feb 03, 2016
1910
1923
1844
1883
0
+6.07(+0.32%)
Feb 02, 2016
1911
1923
1867
1877
0
-64.68(-3.33%)
Feb 01, 2016
1932
1956
1912
1942
0
+1.06(+0.05%)
Jan 29, 2016
1870
1944
1866
1940
0
+85.78(+4.62%)
Jan 28, 2016
1880
1893
1829
1855
0
-8.92(-0.48%)
Jan 27, 2016
1888
1908
1840
1864
0
-33.50(-1.77%)
Jan 26, 2016
1874
1910
1862
1897
0
+29.98(+1.61%)
Jan 25, 2016
1882
1902
1859
1867
0
-16.17(-0.86%)
Jan 22, 2016
1881
1906
1854
1883
0
+44.28(+2.41%)
Jan 21, 2016
1825
1871
1797
1839
0
+46.28(+2.58%)
Jan 20, 2016
1767
1818
1724
1793
0
+18.46(+1.04%)
Jan 19, 2016
1795
1827
1754
1774
0
+22.23(+1.27%)
Jan 15, 2016
1752
1752
1752
1752
0
-64.54(-3.55%)
Jan 14, 2016
1797
1834
1761
1817
0
+17.37(+0.97%)
Jan 13, 2016
1862
1884
1795
1799
0
-55.96(-3.02%)
Jan 12, 2016
1857
1875
1828
1855
0
+18.40(+1.00%)
Jan 11, 2016
1842
1860
1809
1837
0
+9.20(+0.50%)
Jan 08, 2016
1873
1887
1821
1828
0
-28.32(-1.53%)
Jan 07, 2016
1886
1911
1841
1856
0
-70.85(-3.68%)
Jan 06, 2016
1944
1962
1908
1927
0
-54.91(-2.77%)
Jan 05, 2016
1994
2016
1961
1982
0
+5.94(+0.30%)
Jan 04, 2016
1972
1985
1951
1976
0
-25.83(-1.29%)
Dec 31, 2015
2002
2002
2002
2002
0
-32.14(-1.58%)
Dec 30, 2015
2045
2054
2029
2034
0
-13.38(-0.65%)
Dec 29, 2015
2035
2059
2026
2047
0
+16.81(+0.83%)
Dec 28, 2015
2023
2034
2002
2030
0
-1.93(-0.09%)
Dec 24, 2015
2032
2032
2032
2032
0
+4.07(+0.20%)
Dec 23, 2015
2026
2038
2017
2028
0
+12.14(+0.60%)
Dec 22, 2015
2020
2028
1999
2016
0
-0.97(-0.05%)
Dec 21, 2015
2005
2025
1990
2017
0
+37.97(+1.92%)
Dec 18, 2015
1984
2005
1969
1979
0
-21.85(-1.09%)
Dec 17, 2015
2033
2046
1998
2001
0
-25.05(-1.24%)
Dec 16, 2015
2023
2040
1992
2026
0
+12.98(+0.64%)
Dec 15, 2015
2001
2027
1989
2013
0
+16.66(+0.83%)
Dec 14, 2015
1994
2010
1968
1996
0
+3.00(+0.15%)
Dec 11, 2015
2005
2022
1984
1993
0
-26.15(-1.29%)
Dec 10, 2015
2018
2035
2003
2019
0
-3.16(-0.16%)
Dec 09, 2015
2047
2067
2009
2023
0
-23.97(-1.17%)
Dec 08, 2015
2030
2056
2016
2047
0
-1.78(-0.09%)
Dec 07, 2015
2069
2075
2039
2048
0
-29.77(-1.43%)
Dec 04, 2015
2042
2084
2033
2078
0
+33.21(+1.62%)
Dec 03, 2015
2065
2081
2032
2045
0
-5.96(-0.29%)
Dec 02, 2015
2070
2090
2040
2051
0
-21.25(-1.03%)
Dec 01, 2015
2059
2081
2046
2072
0
+21.42(+1.04%)
Nov 30, 2015
2035
2061
2030
2051
0
+18.07(+0.89%)
Nov 27, 2015
2024
2038
2011
2033
0
+12.43(+0.62%)
Nov 25, 2015
2020
2020
2020
2020
0
+3.19(+0.16%)
Nov 24, 2015
1989
2024
1981
2017
0
+22.01(+1.10%)
Nov 23, 2015
1995
1999
1987
1995
0
-18.83(-0.94%)
Nov 20, 2015
2011
2023
2004
2014
0
+8.25(+0.41%)
Nov 19, 2015
2006
2020
1990
2006
0
+3.82(+0.19%)
Nov 18, 2015
1968
2006
1960
2002
0
+37.82(+1.93%)
Nov 17, 2015
1965
1982
1949
1964
0
+5.95(+0.30%)
Nov 16, 2015
1934
1961
1925
1958
0
+24.90(+1.29%)
Nov 13, 2015
1950
1965
1924
1933
0
-20.82(-1.07%)
Nov 12, 2015
1963
1981
1948
1954
0
-16.58(-0.84%)
Nov 11, 2015
1975
1992
1960
1970
0
+0.63(+0.03%)
Nov 10, 2015
1977
1993
1944
1970
0
-30.71(-1.54%)
Nov 09, 2015
1998
2010
1978
2001
0
-6.40(-0.32%)
Nov 06, 2015
1974
2014
1962
2007
0
+55.06(+2.82%)
Nov 05, 2015
1975
1983
1941
1952
0
-16.18(-0.82%)
Nov 04, 2015
1968
1981
1952
1968
0
+0.77(+0.04%)
Nov 03, 2015
1959
1981
1950
1967
0
-1.50(-0.08%)
Nov 02, 2015
1953
1974
1943
1969
0
+18.49(+0.95%)
Oct 30, 2015
1943
1967
1926
1950
0
+23.08(+1.20%)
Oct 29, 2015
1948
1957
1916
1927
0
-41.29(-2.10%)
Oct 28, 2015
1955
1976
1934
1969
0
+28.52(+1.47%)
Oct 27, 2015
1938
1963
1923
1940
0
-6.41(-0.33%)
Oct 26, 2015
1960
1973
1931
1946
0
-17.51(-0.89%)
Oct 23, 2015
1968
1981
1944
1964
0
+12.67(+0.65%)
Oct 22, 2015
1923
1965
1912
1951
0
+49.83(+2.62%)
Oct 21, 2015
1930
1947
1895
1901
0
+6.35(+0.34%)
Oct 20, 2015
1894
1908
1879
1895
0
-3.87(-0.20%)
Oct 19, 2015
1898
1913
1883
1899
0
-1.10(-0.06%)
Oct 16, 2015
1899
1912
1882
1900
0
-0.36(-0.02%)
Oct 15, 2015
1905
1930
1882
1900
0
+21.64(+1.15%)
Oct 14, 2015
1838
1898
1828
1879
0
+52.28(+2.86%)
Oct 13, 2015
1824
1843
1812
1826
0
-10.71(-0.58%)
Oct 12, 2015
1841
1851
1823
1837
0
-1.19(-0.06%)
Oct 09, 2015
1836
1854
1819
1838
0
-4.11(-0.22%)
Oct 08, 2015
1823
1849
1801
1842
0
+17.51(+0.96%)
Oct 07, 2015
1816
1838
1792
1825
0
+20.98(+1.16%)
Oct 06, 2015
1791
1816
1773
1804
0
+10.97(+0.61%)
Oct 05, 2015
1770
1813
1758
1793
0
+31.21(+1.77%)
Oct 02, 2015
1720
1763
1701
1762
0
+31.21(+1.80%)
Oct 01, 2015
1750
1757
1702
1731
0
-20.22(-1.15%)
Sep 30, 2015
1721
1755
1705
1751
0
+52.45(+3.09%)
Sep 29, 2015
1686
1710
1672
1698
0
+7.80(+0.46%)
Sep 28, 2015
1728
1738
1686
1691
0
-43.98(-2.54%)
Sep 25, 2015
1745
1762
1717
1735
0
+14.72(+0.86%)
Sep 24, 2015
1703
1730
1677
1720
0
+10.53(+0.62%)
Sep 23, 2015
1719
1734
1700
1709
0
-7.19(-0.42%)
Sep 22, 2015
1725
1736
1706
1716
0
-34.65(-1.98%)
Sep 21, 2015
1760
1771
1740
1751
0
-2.55(-0.15%)
Sep 18, 2015
1757
1778
1741
1754
0
-17.99(-1.02%)
Sep 17, 2015
1780
1799
1765
1772
0
-9.95(-0.56%)
Sep 16, 2015
1776
1791
1762
1782
0
+8.45(+0.48%)
Sep 15, 2015
1764
1783
1757
1773
0
+21.58(+1.23%)
Sep 14, 2015
1761
1769
1742
1752
0
-0.23(-0.01%)
Sep 11, 2015
1743
1761
1727
1752
0
+0.18(+0.01%)
Sep 10, 2015
1744
1773
1729
1752
0
+11.69(+0.67%)
Sep 09, 2015
1781
1793
1734
1740
0
-30.90(-1.74%)
Sep 08, 2015
1742
1777
1729
1771
0
+79.91(+4.73%)
Sep 04, 2015
1691
1691
1691
1691
0
-24.86(-1.45%)
Sep 03, 2015
1717
1735
1701
1716
0
+13.52(+0.79%)
Sep 02, 2015
1698
1712
1669
1702
0
+38.63(+2.32%)
Sep 01, 2015
1680
1705
1652
1664
0
-51.20(-2.99%)
Aug 31, 2015
1721
1734
1701
1715
0
-13.45(-0.78%)
Aug 28, 2015
1718
1742
1708
1728
0
+4.75(+0.28%)
Aug 27, 2015
1701
1732
1685
1724
0
+51.11(+3.06%)
Aug 26, 2015
1648
1684
1609
1672
0
+72.13(+4.51%)
Aug 25, 2015
1676
1689
1598
1600
0
-12.19(-0.76%)
Aug 24, 2015
1576
1677
1534
1613
0
-34.20(-2.08%)
Aug 21, 2015
1671
1698
1640
1647
0
-39.98(-2.37%)
Aug 20, 2015
1718
1729
1684
1687
0
-45.27(-2.61%)
Aug 19, 2015
1747
1759
1713
1732
0
-19.69(-1.12%)
Aug 18, 2015
1772
1779
1742
1752
0
-21.02(-1.19%)
Aug 17, 2015
1759
1778
1746
1773
0
+11.11(+0.63%)
Aug 14, 2015
1764
1777
1742
1762
0
-2.76(-0.16%)
Aug 13, 2015
1779
1789
1758
1764
0
-14.56(-0.82%)
Aug 12, 2015
1758
1789
1742
1779
0
-6.84(-0.38%)
Aug 11, 2015
1800
1814
1775
1786
0
-25.44(-1.40%)
Aug 10, 2015
1781
1821
1775
1811
0
+28.53(+1.60%)
Aug 07, 2015
1762
1793
1747
1783
0
+35.70(+2.04%)
Aug 06, 2015
1758
1769
1723
1747
0
-9.86(-0.56%)
Aug 05, 2015
1746
1776
1736
1757
0
+35.44(+2.06%)
Aug 04, 2015
1734
1750
1705
1721
0
-18.95(-1.09%)
Aug 03, 2015
1751
1763
1718
1740
0
-13.37(-0.76%)
Jul 31, 2015
1764
1771
1744
1754
0
-9.58(-0.54%)
Jul 30, 2015
1747
1775
1736
1763
0
+10.24(+0.58%)
Jul 29, 2015
1742
1765
1724
1753
0
+6.07(+0.35%)
Jul 28, 2015
1719
1757
1701
1747
0
+29.43(+1.71%)
Jul 27, 2015
1717
1736
1700
1718
0
-7.36(-0.43%)
Jul 24, 2015
1756
1764
1712
1725
0
-32.61(-1.86%)
Jul 23, 2015
1741
1787
1732
1757
0
+34.23(+1.99%)
Jul 22, 2015
1736
1746
1703
1723
0
-56.55(-3.18%)
Jul 21, 2015
1787
1805
1772
1780
0
-1.74(-0.10%)
Jul 20, 2015
1805
1809
1778
1782
0
-17.36(-0.97%)
Jul 17, 2015
1803
1807
1784
1799
0
-3.38(-0.19%)
Jul 16, 2015
1806
1820
1782
1802
0
+4.94(+0.27%)
Jul 15, 2015
1805
1816
1786
1797
0
-8.63(-0.48%)
Jul 14, 2015
1802
1813
1791
1806
0
+8.42(+0.47%)
Jul 13, 2015
1789
1806
1775
1798
0
+13.54(+0.76%)
Jul 10, 2015
1783
1801
1769
1784
0
+14.85(+0.84%)
Jul 09, 2015
1821
1831
1763
1769
0
-14.10(-0.79%)
Jul 08, 2015
1802
1811
1768
1783
0
-41.94(-2.30%)
Jul 07, 2015
1826
1836
1782
1825
0
+2.29(+0.13%)
Jul 06, 2015
1825
1844
1808
1823
0
-21.46(-1.16%)
Jul 02, 2015
1844
1844
1844
1844
0
-5.12(-0.28%)
Jul 01, 2015
1879
1888
1840
1849
0
-5.02(-0.27%)
Jun 30, 2015
1869
1878
1843
1855
0
+4.56(+0.25%)
Jun 29, 2015
1878
1894
1845
1850
0
-50.16(-2.64%)
Jun 26, 2015
1936
1941
1891
1900
0
-50.60(-2.59%)
Jun 25, 2015
1954
1968
1944
1951
0
+9.72(+0.50%)
Jun 24, 2015
1959
1964
1935
1941
0
-21.03(-1.07%)
Jun 23, 2015
1976
1985
1951
1962
0
-9.04(-0.46%)
Jun 22, 2015
1977
1984
1958
1971
0
+9.76(+0.50%)
Jun 19, 2015
1971
1983
1947
1961
0
+0.72(+0.04%)
Jun 18, 2015
1946
1970
1939
1961
0
+20.59(+1.06%)
Jun 17, 2015
1938
1954
1927
1940
0
+5.53(+0.29%)
Jun 16, 2015
1923
1943
1914
1934
0
+2.73(+0.14%)
Jun 15, 2015
1912
1939
1903
1932
0
-0.26(-0.01%)
Jun 12, 2015
1939
1950
1923
1932
0
-14.02(-0.72%)
Jun 11, 2015
1943
1957
1934
1946
0
+9.85(+0.51%)
Jun 10, 2015
1922
1945
1914
1936
0
+19.81(+1.03%)
Jun 09, 2015
1917
1929
1902
1916
0
-3.30(-0.17%)
Jun 08, 2015
1940
1951
1911
1920
0
-25.26(-1.30%)
Jun 05, 2015
1933
1954
1918
1945
0
+4.54(+0.23%)
Jun 04, 2015
1939
1961
1926
1940
0
-8.45(-0.43%)
Jun 03, 2015
1960
1972
1940
1949
0
-3.55(-0.18%)
Jun 02, 2015
1960
1972
1941
1952
0
-16.57(-0.84%)
Jun 01, 2015
1972
1985
1952
1969
0
+22.67(+1.16%)
May 29, 2015
1958
1971
1934
1946
0
+3.39(+0.17%)
May 28, 2015
1940
1959
1924
1943
0
+0.64(+0.03%)
May 27, 2015
1895
1960
1888
1942
0
+55.81(+2.96%)
May 26, 2015
1901
1911
1879
1886
0
-29.52(-1.54%)
May 22, 2015
1916
1916
1916
1916
0
+0.47(+0.02%)
May 21, 2015
1912
1929
1897
1915
0
+7.98(+0.42%)
May 20, 2015
1910
1928
1899
1908
0
-1.67(-0.09%)
May 19, 2015
1927
1936
1901
1909
0
-11.47(-0.60%)
May 18, 2015
1912
1937
1899
1921
0
+22.46(+1.18%)
May 15, 2015
1904
1917
1884
1898
0
-6.22(-0.33%)
May 14, 2015
1892
1923
1877
1904
0
+21.99(+1.17%)
May 13, 2015
1882
1901
1866
1882
0
+3.72(+0.20%)
May 12, 2015
1883
1899
1858
1879
0
-11.98(-0.63%)
May 11, 2015
1885
1906
1874
1891
0
+2.52(+0.13%)
May 08, 2015
1884
1917
1866
1888
0
+5.89(+0.31%)
May 07, 2015
1864
1896
1856
1882
0
+19.70(+1.06%)
May 06, 2015
1877
1888
1841
1863
0
-4.46(-0.24%)
May 05, 2015
1898
1907
1858
1867
0
-34.33(-1.81%)
May 04, 2015
1908
1920
1888
1901
0
-7.79(-0.41%)
May 01, 2015
1883
1923
1870
1909
0
+48.27(+2.59%)
Apr 30, 2015
1864
1888
1842
1861
0
-17.06(-0.91%)
Apr 29, 2015
1875
1898
1854
1878
0
-17.39(-0.92%)
Apr 28, 2015
1881
1902
1857
1895
0
+8.51(+0.45%)
Apr 27, 2015
1887
1921
1870
1887
0
+4.72(+0.25%)
Apr 24, 2015
1921
1925
1871
1882
0
-34.81(-1.82%)
Apr 23, 2015
1909
1939
1886
1917
0
-10.65(-0.55%)
Apr 22, 2015
1926
1939
1900
1928
0
+8.00(+0.42%)
Apr 21, 2015
1922
1938
1902
1920
0
+24.69(+1.30%)
Apr 20, 2015
1895
1914
1879
1895
0
+10.96(+0.58%)
Apr 17, 2015
1885
1902
1865
1884
0
-18.77(-0.99%)
Apr 16, 2015
1892
1920
1881
1903
0
-3.68(-0.19%)
Apr 15, 2015
1887
1919
1869
1906
0
+28.08(+1.49%)
Apr 14, 2015
1900
1908
1866
1878
0
-12.80(-0.68%)
Apr 13, 2015
1899
1921
1883
1891
0
-12.91(-0.68%)
Apr 10, 2015
1885
1914
1876
1904
0
+19.63(+1.04%)
Apr 09, 2015
1840
1894
1829
1884
0
+23.39(+1.26%)
Apr 08, 2015
1844
1873
1833
1861
0
+24.05(+1.31%)
Apr 07, 2015
1834
1860
1822
1837
0
+4.29(+0.23%)
Apr 06, 2015
1822
1850
1799
1833
0
-1.63(-0.09%)
Apr 02, 2015
1834
1834
1834
1834
0
+2.84(+0.16%)
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.