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
Technical & System Software Sector
(CIX:
MSECTOR822
)
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
2403
2420
2380
2391
0
-26.35(-1.09%)
Mar 30, 2015
2399
2428
2390
2418
0
+29.63(+1.24%)
Mar 27, 2015
2374
2401
2359
2388
0
+16.77(+0.71%)
Mar 26, 2015
2358
2388
2339
2371
0
-2.55(-0.11%)
Mar 25, 2015
2439
2444
2371
2374
0
-62.75(-2.58%)
Mar 24, 2015
2437
2459
2423
2437
0
-2.57(-0.11%)
Mar 23, 2015
2443
2463
2425
2439
0
-14.37(-0.59%)
Mar 20, 2015
2448
2474
2434
2454
0
+17.07(+0.70%)
Mar 19, 2015
2438
2459
2425
2436
0
-8.38(-0.34%)
Mar 18, 2015
2410
2458
2400
2445
0
+23.84(+0.98%)
Mar 17, 2015
2414
2433
2402
2421
0
-6.09(-0.25%)
Mar 16, 2015
2397
2434
2387
2427
0
+44.46(+1.87%)
Mar 13, 2015
2374
2392
2355
2383
0
+4.14(+0.17%)
Mar 12, 2015
2364
2390
2354
2378
0
+22.11(+0.94%)
Mar 11, 2015
2356
2381
2335
2356
0
+2.77(+0.12%)
Mar 10, 2015
2377
2388
2343
2354
0
-39.55(-1.65%)
Mar 09, 2015
2391
2413
2379
2393
0
-4.15(-0.17%)
Mar 06, 2015
2414
2428
2384
2397
0
-29.57(-1.22%)
Mar 05, 2015
2431
2446
2403
2427
0
-4.70(-0.19%)
Mar 04, 2015
2432
2453
2415
2432
0
-21.61(-0.88%)
Mar 03, 2015
2454
2458
2443
2453
0
-15.66(-0.63%)
Mar 02, 2015
2447
2478
2437
2469
0
+17.91(+0.73%)
Feb 27, 2015
2447
2476
2424
2451
0
+16.93(+0.70%)
Feb 26, 2015
2438
2456
2427
2434
0
-19.09(-0.78%)
Feb 25, 2015
2449
2473
2432
2453
0
+10.94(+0.45%)
Feb 24, 2015
2429
2451
2415
2442
0
+12.13(+0.50%)
Feb 23, 2015
2445
2450
2416
2430
0
-27.91(-1.14%)
Feb 20, 2015
2431
2463
2417
2458
0
+13.62(+0.56%)
Feb 19, 2015
2429
2458
2418
2444
0
+24.01(+0.99%)
Feb 18, 2015
2411
2430
2401
2420
0
+10.07(+0.42%)
Feb 17, 2015
2410
2425
2390
2410
0
-9.29(-0.38%)
Feb 13, 2015
2420
2420
2420
2420
0
+20.13(+0.84%)
Feb 12, 2015
2383
2411
2371
2399
0
+31.56(+1.33%)
Feb 11, 2015
2356
2387
2345
2368
0
+8.09(+0.34%)
Feb 10, 2015
2351
2370
2323
2360
0
+30.27(+1.30%)
Feb 09, 2015
2324
2352
2309
2329
0
-0.42(-0.02%)
Feb 06, 2015
2327
2358
2311
2330
0
+5.37(+0.23%)
Feb 05, 2015
2313
2345
2293
2325
0
+10.88(+0.47%)
Feb 04, 2015
2295
2338
2286
2314
0
+21.67(+0.95%)
Feb 03, 2015
2265
2299
2252
2292
0
+35.53(+1.57%)
Feb 02, 2015
2252
2272
2205
2256
0
+16.68(+0.74%)
Jan 30, 2015
2255
2277
2225
2240
0
-30.46(-1.34%)
Jan 29, 2015
2261
2281
2224
2270
0
+9.86(+0.44%)
Jan 28, 2015
2310
2323
2254
2260
0
-46.38(-2.01%)
Jan 27, 2015
2312
2335
2285
2307
0
-42.81(-1.82%)
Jan 26, 2015
2338
2362
2317
2350
0
+9.53(+0.41%)
Jan 23, 2015
2338
2367
2323
2340
0
+3.16(+0.14%)
Jan 22, 2015
2316
2345
2289
2337
0
+43.17(+1.88%)
Jan 21, 2015
2293
2314
2278
2294
0
+9.36(+0.41%)
Jan 20, 2015
2291
2306
2257
2284
0
+0.76(+0.03%)
Jan 16, 2015
2239
2290
2231
2284
0
+44.02(+1.97%)
Jan 15, 2015
2240
2251
2234
2240
0
-11.40(-0.51%)
Jan 14, 2015
2248
2271
2227
2251
0
-15.96(-0.70%)
Jan 13, 2015
2267
2267
2267
2267
0
+9.26(+0.41%)
Jan 12, 2015
2279
2298
2248
2258
0
-10.00(-0.44%)
Jan 09, 2015
2298
2314
2245
2268
0
+11.63(+0.52%)
Jan 08, 2015
2234
2271
2227
2256
0
+39.30(+1.77%)
Jan 07, 2015
2207
2238
2185
2217
0
+25.74(+1.17%)
Jan 06, 2015
2233
2247
2174
2191
0
-39.02(-1.75%)
Jan 05, 2015
2245
2262
2221
2230
0
-30.77(-1.36%)
Jan 02, 2015
2286
2298
2239
2261
0
-6.48(-0.29%)
Dec 31, 2014
2267
2267
2267
2267
0
-13.01(-0.57%)
Dec 30, 2014
2298
2315
2271
2280
0
-19.99(-0.87%)
Dec 29, 2014
2302
2321
2288
2300
0
-6.20(-0.27%)
Dec 26, 2014
2314
2328
2299
2306
0
+3.09(+0.13%)
Dec 24, 2014
2303
2303
2303
2303
0
+5.54(+0.24%)
Dec 23, 2014
2290
2311
2276
2298
0
+5.62(+0.25%)
Dec 22, 2014
2282
2308
2273
2292
0
+6.18(+0.27%)
Dec 19, 2014
2296
2317
2273
2286
0
-8.96(-0.39%)
Dec 18, 2014
2254
2302
2238
2295
0
+77.14(+3.48%)
Dec 17, 2014
2180
2224
2163
2218
0
+39.34(+1.81%)
Dec 16, 2014
2178
2208
2176
2178
0
-13.59(-0.62%)
Dec 15, 2014
2217
2233
2182
2192
0
-21.52(-0.97%)
Dec 12, 2014
2219
2248
2204
2214
0
-25.22(-1.13%)
Dec 11, 2014
2239
2278
2220
2239
0
-0.67(-0.03%)
Dec 10, 2014
2274
2292
2236
2239
0
-40.92(-1.79%)
Dec 09, 2014
2259
2290
2241
2280
0
+2.05(+0.09%)
Dec 08, 2014
2300
2318
2266
2278
0
-565.48(-19.88%)
Dec 05, 2014
2837
2859
2815
2844
0
-6.82(-0.24%)
Dec 04, 2014
2855
2877
2829
2851
0
-18.79(-0.65%)
Dec 03, 2014
2849
2879
2828
2869
0
+15.60(+0.55%)
Dec 02, 2014
2848
2876
2826
2854
0
-9.85(-0.34%)
Dec 01, 2014
2876
2898
2854
2864
0
-22.69(-0.79%)
Nov 28, 2014
2884
2912
2869
2886
0
+2.45(+0.08%)
Nov 26, 2014
2884
2884
2884
2884
0
+26.48(+0.93%)
Nov 25, 2014
2854
2879
2837
2857
0
-3.92(-0.14%)
Nov 24, 2014
2841
2872
2824
2861
0
+31.86(+1.13%)
Nov 21, 2014
2809
2848
2794
2830
0
+65.14(+2.36%)
Nov 20, 2014
2780
2805
2742
2764
0
-16.98(-0.61%)
Nov 19, 2014
2804
2808
2768
2781
0
-20.41(-0.73%)
Nov 18, 2014
2812
2840
2788
2802
0
-4.74(-0.17%)
Nov 17, 2014
2816
2840
2799
2807
0
-10.98(-0.39%)
Nov 14, 2014
2808
2828
2794
2817
0
+3.17(+0.11%)
Nov 13, 2014
2827
2839
2801
2814
0
+3.76(+0.13%)
Nov 12, 2014
2795
2824
2788
2811
0
+8.56(+0.31%)
Nov 11, 2014
2809
2823
2786
2802
0
-8.91(-0.32%)
Nov 10, 2014
2804
2828
2788
2811
0
+4.15(+0.15%)
Nov 07, 2014
2794
2818
2781
2807
0
+11.94(+0.43%)
Nov 06, 2014
2776
2805
2769
2795
0
+17.48(+0.63%)
Nov 05, 2014
2784
2799
2751
2777
0
+6.86(+0.25%)
Nov 04, 2014
2767
2788
2756
2770
0
-1.08(-0.04%)
Nov 03, 2014
2765
2795
2752
2772
0
+5.21(+0.19%)
Oct 31, 2014
2764
2785
2738
2766
0
+41.42(+1.52%)
Oct 30, 2014
2689
2734
2680
2725
0
+44.03(+1.64%)
Oct 28, 2014
2645
2687
2638
2681
0
+44.21(+1.68%)
Oct 27, 2014
2630
2653
2621
2637
0
-2.01(-0.08%)
Oct 24, 2014
2614
2652
2603
2639
0
+32.43(+1.24%)
Oct 23, 2014
2594
2633
2574
2606
0
-12.23(-0.47%)
Oct 21, 2014
2606
2633
2583
2618
0
+24.51(+0.94%)
Oct 20, 2014
2570
2605
2553
2594
0
+11.63(+0.45%)
Oct 17, 2014
2600
2625
2564
2582
0
+1.50(+0.06%)
Oct 16, 2014
2553
2600
2533
2581
0
-22.57(-0.87%)
Oct 15, 2014
2568
2626
2548
2603
0
+2.00(+0.08%)
Oct 14, 2014
2606
2652
2570
2601
0
-4.93(-0.19%)
Oct 13, 2014
2623
2660
2595
2606
0
-1.11(-0.04%)
Oct 10, 2014
2647
2679
2591
2607
0
+0.18(+0.01%)
Oct 09, 2014
2639
2655
2595
2607
0
-41.43(-1.56%)
Oct 08, 2014
2620
2653
2588
2649
0
+27.81(+1.06%)
Oct 07, 2014
2666
2681
2616
2621
0
-37.81(-1.42%)
Oct 06, 2014
2660
2681
2643
2659
0
+11.51(+0.43%)
Oct 03, 2014
2643
2663
2633
2647
0
+18.74(+0.71%)
Oct 02, 2014
2618
2650
2597
2628
0
+14.26(+0.55%)
Oct 01, 2014
2634
2657
2590
2614
0
-14.78(-0.56%)
Sep 30, 2014
2632
2647
2610
2629
0
-9.89(-0.37%)
Sep 29, 2014
2611
2646
2603
2639
0
+11.17(+0.43%)
Sep 26, 2014
2615
2638
2600
2628
0
+24.21(+0.93%)
Sep 25, 2014
2637
2647
2596
2604
0
-45.40(-1.71%)
Sep 19, 2014
2675
2685
2637
2649
0
+12.64(+0.48%)
Sep 18, 2014
2630
2652
2612
2636
0
+24.04(+0.92%)
Sep 17, 2014
2641
2662
2596
2612
0
-12.02(-0.46%)
Sep 16, 2014
2599
2636
2589
2624
0
+12.41(+0.48%)
Sep 15, 2014
2499
2642
2594
2612
0
-25.66(-0.97%)
Sep 12, 2014
2526
2664
2622
2637
0
-21.68(-0.82%)
Sep 11, 2014
2648
2670
2631
2659
0
+4.00(+0.15%)
Sep 10, 2014
2508
2667
2631
2655
0
+12.84(+0.49%)
Sep 09, 2014
2531
2675
2631
2642
0
-30.48(-1.14%)
Sep 08, 2014
2672
2692
2653
2673
0
+4.23(+0.16%)
Sep 05, 2014
2660
2682
2648
2669
0
+9.37(+0.35%)
Sep 04, 2014
2682
2695
2650
2659
0
-14.44(-0.54%)
Sep 03, 2014
2672
2689
2645
2674
0
+40.04(+1.52%)
Sep 02, 2014
2628
2649
2612
2634
0
+5.99(+0.23%)
Aug 29, 2014
2628
2628
2628
0
+10.75(+0.41%)
Aug 28, 2014
2611
2628
2596
2617
0
-7.61(-0.29%)
Aug 27, 2014
2639
2645
2618
2624
0
-4.85(-0.18%)
Aug 26, 2014
2628
2645
2607
2629
0
+3.20(+0.12%)
Aug 25, 2014
2647
2654
2614
2626
0
-8.17(-0.31%)
Aug 22, 2014
2646
2665
2627
2634
0
+0.85(+0.03%)
Aug 21, 2014
2625
2646
2606
2633
0
+11.25(+0.43%)
Aug 20, 2014
2617
2637
2603
2622
0
+6.02(+0.23%)
Aug 19, 2014
2619
2629
2603
2616
0
-1.00(-0.04%)
Aug 18, 2014
2596
2624
2586
2617
0
+29.54(+1.14%)
Aug 15, 2014
2632
2639
2563
2588
0
-21.78(-0.83%)
Aug 14, 2014
2601
2626
2591
2609
0
+5.73(+0.22%)
Aug 13, 2014
2595
2614
2581
2604
0
+22.81(+0.88%)
Aug 12, 2014
2586
2603
2564
2581
0
-16.47(-0.63%)
Aug 11, 2014
2582
2609
2573
2597
0
+24.97(+0.97%)
Aug 08, 2014
2552
2585
2544
2572
0
+17.99(+0.70%)
Aug 07, 2014
2574
2585
2545
2554
0
+3.06(+0.12%)
Aug 06, 2014
2533
2568
2510
2551
0
-14.01(-0.55%)
Aug 05, 2014
2560
2587
2538
2565
0
+6.99(+0.27%)
Aug 04, 2014
2533
2565
2517
2558
0
+50.73(+2.02%)
Aug 01, 2014
2508
2530
2481
2508
0
-1.36(-0.05%)
Jul 31, 2014
2542
2559
2503
2509
0
-18.52(-0.73%)
Jul 23, 2014
2559
2570
2517
2528
0
+6.70(+0.27%)
Jul 22, 2014
2498
2540
2490
2521
0
+26.28(+1.05%)
Jul 21, 2014
2502
2520
2472
2495
0
-28.60(-1.13%)
Jul 18, 2014
2492
2530
2483
2523
0
+42.29(+1.70%)
Jul 17, 2014
2504
2524
2474
2481
0
-36.77(-1.46%)
Jul 16, 2014
2512
2537
2491
2518
0
+18.99(+0.76%)
Jul 15, 2014
2508
2521
2484
2499
0
-14.06(-0.56%)
Jul 14, 2014
2503
2527
2492
2513
0
+12.01(+0.48%)
Jul 11, 2014
2536
2547
2477
2501
0
-64.33(-2.51%)
Jul 10, 2014
2531
2581
2514
2565
0
+5.15(+0.20%)
Jul 09, 2014
2566
2581
2543
2560
0
-12.59(-0.49%)
Jul 08, 2014
2591
2601
2548
2572
0
-23.87(-0.92%)
Jul 07, 2014
2609
2622
2583
2596
0
+4.70(+0.18%)
Jul 03, 2014
2592
2592
2592
0
+9.77(+0.38%)
Jul 02, 2014
2590
2606
2572
2582
0
-11.70(-0.45%)
Jul 01, 2014
2564
2607
2559
2594
0
+27.36(+1.07%)
Jun 30, 2014
2560
2581
2549
2566
0
+4.61(+0.18%)
Jun 27, 2014
2545
2571
2533
2562
0
+19.74(+0.78%)
Jun 26, 2014
2540
2555
2516
2542
0
-1.08(-0.04%)
Jun 25, 2014
2526
2554
2512
2543
0
+15.03(+0.59%)
Jun 24, 2014
2547
2585
2522
2528
0
-19.07(-0.75%)
Jun 23, 2014
2545
2560
2525
2547
0
-5.21(-0.20%)
Jun 20, 2014
2556
2570
2530
2552
0
-1.84(-0.07%)
Jun 19, 2014
2574
2586
2536
2554
0
-4.00(-0.16%)
Jun 18, 2014
2540
2571
2517
2558
0
+22.60(+0.89%)
Jun 17, 2014
2504
2559
2492
2535
0
+20.47(+0.81%)
Jun 16, 2014
2501
2528
2487
2515
0
+14.04(+0.56%)
Jun 13, 2014
2493
2512
2478
2501
0
+18.93(+0.76%)
Jun 12, 2014
2498
2517
2463
2482
0
-31.44(-1.25%)
Jun 11, 2014
2493
2523
2484
2513
0
+36.20(+1.46%)
Jun 10, 2014
2485
2501
2461
2477
0
+2.30(+0.09%)
Jun 06, 2014
2449
2487
2442
2475
0
+33.59(+1.38%)
Jun 05, 2014
2422
2450
2411
2441
0
+21.42(+0.89%)
Jun 04, 2014
2417
2436
2401
2420
0
-10.22(-0.42%)
Jun 03, 2014
2424
2442
2406
2430
0
-5.91(-0.24%)
Jun 02, 2014
2429
2451
2404
2436
0
+11.17(+0.46%)
May 30, 2014
2432
2450
2401
2425
0
-9.68(-0.40%)
May 29, 2014
2415
2445
2404
2435
0
+8.31(+0.34%)
May 28, 2014
2458
2466
2409
2426
0
-38.28(-1.55%)
May 27, 2014
2462
2485
2445
2464
0
+15.75(+0.64%)
May 23, 2014
2449
2449
2449
0
+9.24(+0.38%)
May 22, 2014
2423
2450
2408
2440
0
+12.48(+0.51%)
May 21, 2014
2426
2444
2406
2427
0
+19.09(+0.79%)
May 20, 2014
2413
2437
2379
2408
0
-2.07(-0.09%)
May 19, 2014
2384
2427
2374
2410
0
-1.94(-0.08%)
May 16, 2014
2404
2425
2367
2412
0
+25.39(+1.06%)
May 15, 2014
2401
2413
2354
2387
0
-13.63(-0.57%)
May 14, 2014
2412
2425
2387
2400
0
-10.03(-0.42%)
May 13, 2014
2431
2441
2402
2410
0
-13.29(-0.55%)
May 12, 2014
2383
2433
2371
2424
0
+65.10(+2.76%)
May 09, 2014
2336
2370
2319
2358
0
+24.53(+1.05%)
May 08, 2014
2335
2372
2315
2334
0
-5.33(-0.23%)
May 07, 2014
2353
2360
2304
2339
0
-37.67(-1.58%)
May 06, 2014
2381
2403
2360
2377
0
-13.35(-0.56%)
May 05, 2014
2383
2403
2359
2390
0
-11.07(-0.46%)
May 02, 2014
2398
2433
2380
2401
0
+10.98(+0.46%)
May 01, 2014
2399
2427
2370
2390
0
-11.36(-0.47%)
Apr 30, 2014
2370
2414
2347
2402
0
+23.01(+0.97%)
Apr 29, 2014
2371
2398
2350
2379
0
+18.22(+0.77%)
Apr 28, 2014
2385
2405
2334
2360
0
-14.41(-0.61%)
Apr 25, 2014
2398
2416
2366
2375
0
-31.73(-1.32%)
Apr 24, 2014
2429
2440
2380
2407
0
-5.05(-0.21%)
Apr 23, 2014
2426
2440
2384
2412
0
-41.13(-1.68%)
Apr 22, 2014
2426
2471
2411
2453
0
+14.97(+0.61%)
Apr 21, 2014
2436
2457
2420
2438
0
-4.90(-0.20%)
Apr 17, 2014
2443
2443
2443
0
+21.78(+0.90%)
Apr 16, 2014
2411
2436
2380
2421
0
+11.88(+0.49%)
Apr 15, 2014
2407
2440
2336
2409
0
-20.13(-0.83%)
Apr 14, 2014
2408
2454
2383
2429
0
+47.69(+2.00%)
Apr 11, 2014
2394
2420
2370
2381
0
-26.05(-1.08%)
Apr 10, 2014
2477
2485
2400
2408
0
-76.92(-3.10%)
Apr 09, 2014
2471
2497
2442
2484
0
+6.17(+0.25%)
Apr 08, 2014
2456
2496
2434
2478
0
+25.00(+1.02%)
Apr 07, 2014
2460
2488
2428
2453
0
-18.19(-0.74%)
Apr 04, 2014
2546
2555
2454
2471
0
-53.81(-2.13%)
Apr 03, 2014
2562
2575
2508
2525
0
-38.74(-1.51%)
Apr 02, 2014
2569
2588
2547
2564
0
-1.92(-0.07%)
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.