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
Gaming Activities Sector
(CIX:
MSECTOR714
)
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 (%)
Apr 30, 2014
2308
2386
2271
2351
0
+79.74(+3.51%)
Apr 29, 2014
2243
2295
2245
2272
0
+16.27(+0.72%)
Apr 28, 2014
2273
2290
2216
2255
0
-11.01(-0.49%)
Apr 25, 2014
2298
2316
2252
2266
0
-51.24(-2.21%)
Apr 24, 2014
2338
2352
2280
2318
0
-13.42(-0.58%)
Apr 23, 2014
2374
2389
2310
2331
0
-43.35(-1.83%)
Apr 22, 2014
2345
2402
2345
2374
0
+27.07(+1.15%)
Apr 21, 2014
2304
2368
2287
2347
0
+44.87(+1.95%)
Apr 17, 2014
2302
2302
2302
0
+1.10(+0.05%)
Apr 16, 2014
2296
2325
2274
2301
0
+15.22(+0.67%)
Apr 15, 2014
2274
2301
2240
2286
0
+17.94(+0.79%)
Apr 14, 2014
2287
2317
2250
2268
0
+0.78(+0.03%)
Apr 11, 2014
2262
2309
2246
2267
0
-14.98(-0.66%)
Apr 10, 2014
2332
2351
2263
2282
0
-40.70(-1.75%)
Apr 09, 2014
2276
2329
2268
2323
0
+48.10(+2.11%)
Apr 08, 2014
2263
2296
2240
2275
0
+8.95(+0.39%)
Apr 07, 2014
2266
2302
2251
2266
0
-31.21(-1.36%)
Apr 04, 2014
2339
2368
2277
2297
0
-43.37(-1.85%)
Apr 03, 2014
2375
2392
2329
2341
0
-36.45(-1.53%)
Apr 02, 2014
2381
2399
2359
2377
0
-6.21(-0.26%)
Apr 01, 2014
2401
2429
2370
2383
0
-40.89(-1.69%)
Mar 31, 2014
2368
2446
2358
2424
0
+62.93(+2.67%)
Mar 28, 2014
2329
2386
2314
2361
0
+28.74(+1.23%)
Mar 27, 2014
2319
2347
2293
2332
0
+5.27(+0.23%)
Mar 26, 2014
2373
2384
2294
2327
0
-55.69(-2.34%)
Mar 25, 2014
2395
2429
2369
2383
0
-17.74(-0.74%)
Mar 24, 2014
2435
2454
2379
2401
0
-23.54(-0.97%)
Mar 21, 2014
2441
2472
2399
2424
0
-15.34(-0.63%)
Mar 20, 2014
2470
2480
2425
2439
0
-56.68(-2.27%)
Mar 19, 2014
2536
2548
2485
2496
0
-45.78(-1.80%)
Mar 18, 2014
2538
2565
2520
2542
0
+2.30(+0.09%)
Mar 17, 2014
2537
2567
2520
2540
0
+8.83(+0.35%)
Mar 14, 2014
2518
2564
2500
2531
0
-17.22(-0.68%)
Mar 13, 2014
2610
2620
2527
2548
0
-53.06(-2.04%)
Mar 12, 2014
2551
2625
2548
2601
0
+14.96(+0.58%)
Mar 11, 2014
2572
2636
2552
2586
0
+15.08(+0.59%)
Mar 10, 2014
2540
2588
2536
2571
0
+2.30(+0.09%)
Mar 07, 2014
2574
2634
2550
2569
0
-4.19(-0.16%)
Mar 06, 2014
2492
2587
2500
2573
0
+62.42(+2.49%)
Mar 05, 2014
2518
2540
2495
2511
0
-13.77(-0.55%)
Mar 04, 2014
2504
2556
2505
2524
0
+36.53(+1.47%)
Mar 03, 2014
2481
2511
2451
2488
0
-24.68(-0.98%)
Feb 28, 2014
2503
2534
2485
2512
0
+7.36(+0.29%)
Feb 27, 2014
2464
2510
2426
2505
0
-0.59(-0.02%)
Feb 26, 2014
2488
2529
2477
2506
0
+15.49(+0.62%)
Feb 25, 2014
2501
2527
2470
2490
0
-8.49(-0.34%)
Feb 24, 2014
2470
2528
2454
2499
0
+44.71(+1.82%)
Feb 21, 2014
2437
2477
2423
2454
0
+4.29(+0.18%)
Feb 20, 2014
2401
2458
2408
2450
0
+27.31(+1.13%)
Feb 19, 2014
2445
2461
2415
2422
0
-28.00(-1.14%)
Feb 18, 2014
2465
2487
2437
2450
0
-11.12(-0.45%)
Feb 14, 2014
2461
2461
2461
0
-4.34(-0.18%)
Feb 13, 2014
2416
2480
2397
2466
0
+33.38(+1.37%)
Feb 12, 2014
2459
2490
2412
2432
0
-1.53(-0.06%)
Feb 11, 2014
2419
2457
2404
2434
0
+4.84(+0.20%)
Feb 10, 2014
2394
2445
2359
2429
0
-5.57(-0.23%)
Feb 07, 2014
2464
2522
2404
2435
0
-27.79(-1.13%)
Feb 06, 2014
2403
2476
2401
2462
0
+57.57(+2.39%)
Feb 05, 2014
2412
2450
2369
2405
0
-26.26(-1.08%)
Feb 04, 2014
2384
2444
2379
2431
0
+40.32(+1.69%)
Feb 03, 2014
2493
2502
2384
2391
0
-100.14(-4.02%)
Jan 31, 2014
2446
2518
2435
2491
0
+8.18(+0.33%)
Jan 30, 2014
2496
2534
2449
2483
0
+18.46(+0.75%)
Jan 29, 2014
2488
2503
2447
2464
0
-47.20(-1.88%)
Jan 28, 2014
2509
2539
2489
2512
0
+2.87(+0.11%)
Jan 27, 2014
2571
2582
2467
2509
0
-56.82(-2.21%)
Jan 24, 2014
2645
2663
2530
2566
0
-118.67(-4.42%)
Jan 23, 2014
2681
2702
2657
2684
0
-15.24(-0.56%)
Jan 22, 2014
2686
2720
2673
2699
0
-11.09(-0.41%)
Jan 21, 2014
2708
2737
2678
2711
0
+14.68(+0.54%)
Jan 17, 2014
2696
2696
2696
0
+10.49(+0.39%)
Jan 16, 2014
2680
2705
2655
2685
0
-6.07(-0.23%)
Jan 15, 2014
2656
2698
2656
2691
0
+32.74(+1.23%)
Jan 14, 2014
2627
2670
2615
2659
0
+36.17(+1.38%)
Jan 13, 2014
2636
2669
2603
2623
0
-7.12(-0.27%)
Jan 10, 2014
2627
2651
2600
2630
0
+6.70(+0.26%)
Jan 09, 2014
2627
2647
2600
2623
0
+1.49(+0.06%)
Jan 08, 2014
2628
2651
2599
2621
0
-17.72(-0.67%)
Jan 07, 2014
2615
2659
2609
2639
0
+13.88(+0.53%)
Jan 06, 2014
2628
2649
2605
2625
0
-12.10(-0.46%)
Jan 03, 2014
2645
2660
2614
2637
0
-9.49(-0.36%)
Jan 02, 2014
2629
2668
2622
2647
0
+7.66(+0.29%)
Dec 31, 2013
2639
2639
2639
0
+14.67(+0.56%)
Dec 30, 2013
2609
2637
2599
2625
0
+12.00(+0.46%)
Dec 27, 2013
2625
2635
2596
2613
0
-8.81(-0.34%)
Dec 26, 2013
2627
2659
2608
2621
0
+1.05(+0.04%)
Dec 24, 2013
2620
2620
2620
0
+20.28(+0.78%)
Dec 23, 2013
2606
2618
2572
2600
0
+10.82(+0.42%)
Dec 20, 2013
2539
2605
2527
2589
0
+50.61(+1.99%)
Dec 19, 2013
2561
2582
2519
2539
0
-31.60(-1.23%)
Dec 18, 2013
2530
2577
2512
2570
0
+34.35(+1.35%)
Dec 17, 2013
2546
2561
2519
2536
0
-20.71(-0.81%)
Dec 16, 2013
2531
2578
2525
2557
0
+33.71(+1.34%)
Dec 13, 2013
2520
2544
2499
2523
0
+5.08(+0.20%)
Dec 12, 2013
2505
2538
2483
2518
0
+16.78(+0.67%)
Dec 11, 2013
2525
2553
2492
2501
0
-20.82(-0.83%)
Dec 10, 2013
2545
2563
2514
2522
0
-35.37(-1.38%)
Dec 09, 2013
2540
2579
2538
2557
0
+13.17(+0.52%)
Dec 06, 2013
2537
2567
2521
2544
0
+27.49(+1.09%)
Dec 05, 2013
2504
2545
2484
2517
0
+14.54(+0.58%)
Dec 04, 2013
2495
2539
2480
2502
0
-12.46(-0.50%)
Dec 03, 2013
2513
2541
2493
2514
0
-10.37(-0.41%)
Dec 02, 2013
2553
2577
2515
2525
0
-29.28(-1.15%)
Nov 29, 2013
2549
2574
2531
2554
0
+13.39(+0.53%)
Nov 27, 2013
2541
2541
2541
0
+59.03(+2.38%)
Nov 26, 2013
2483
2505
2461
2482
0
-1.88(-0.08%)
Nov 25, 2013
2482
2509
2456
2484
0
+0.37(+0.01%)
Nov 22, 2013
2479
2497
2450
2483
0
+3.83(+0.15%)
Nov 21, 2013
2423
2489
2413
2479
0
+58.89(+2.43%)
Nov 20, 2013
2412
2451
2405
2420
0
-4.21(-0.17%)
Nov 19, 2013
2460
2483
2415
2425
0
-45.07(-1.82%)
Nov 18, 2013
2483
2516
2456
2470
0
-7.34(-0.30%)
Nov 15, 2013
2482
2511
2458
2477
0
-4.04(-0.16%)
Nov 14, 2013
2498
2514
2414
2481
0
-2.39(-0.10%)
Nov 12, 2013
2463
2496
2452
2484
0
+17.23(+0.70%)
Nov 11, 2013
2446
2482
2428
2466
0
+9.27(+0.38%)
Nov 08, 2013
2422
2472
2416
2457
0
+30.44(+1.25%)
Nov 07, 2013
2505
2515
2414
2427
0
-79.60(-3.18%)
Nov 06, 2013
2493
2551
2460
2506
0
+19.00(+0.76%)
Nov 05, 2013
2470
2509
2452
2487
0
+4.98(+0.20%)
Nov 04, 2013
2459
2504
2441
2482
0
+24.48(+1.00%)
Nov 01, 2013
2497
2514
2444
2458
0
-45.75(-1.83%)
Oct 31, 2013
2543
2599
2492
2503
0
-17.74(-0.70%)
Oct 30, 2013
2543
2555
2504
2521
0
-27.41(-1.08%)
Oct 29, 2013
2527
2564
2519
2549
0
+4.08(+0.16%)
Oct 28, 2013
2526
2555
2500
2545
0
+23.96(+0.95%)
Oct 25, 2013
2519
2544
2488
2521
0
+2.17(+0.09%)
Oct 24, 2013
2484
2527
2473
2518
0
+33.47(+1.35%)
Oct 23, 2013
2487
2503
2469
2485
0
-14.40(-0.58%)
Oct 22, 2013
2486
2523
2480
2499
0
-1.03(-0.04%)
Oct 21, 2013
2498
2523
2473
2500
0
-3.14(-0.13%)
Oct 18, 2013
2471
2525
2474
2503
0
+29.83(+1.21%)
Oct 17, 2013
2466
2489
2440
2474
0
-6.13(-0.25%)
Oct 16, 2013
2488
2520
2463
2480
0
+3.33(+0.13%)
Oct 15, 2013
2483
2499
2460
2476
0
-12.66(-0.51%)
Oct 14, 2013
2465
2503
2462
2489
0
+5.49(+0.22%)
Oct 11, 2013
2457
2495
2446
2484
0
+13.98(+0.57%)
Oct 10, 2013
2451
2500
2443
2470
0
+42.10(+1.73%)
Oct 09, 2013
2420
2445
2379
2428
0
+9.22(+0.38%)
Oct 08, 2013
2476
2501
2413
2418
0
-61.75(-2.49%)
Oct 07, 2013
2490
2512
2472
2480
0
-35.88(-1.43%)
Oct 04, 2013
2496
2541
2483
2516
0
+16.31(+0.65%)
Oct 03, 2013
2540
2560
2476
2500
0
-40.58(-1.60%)
Oct 02, 2013
2557
2571
2519
2540
0
-37.78(-1.47%)
Oct 01, 2013
2535
2594
2531
2578
0
+18.03(+0.70%)
Sep 27, 2013
2571
2601
2535
2560
0
-22.92(-0.89%)
Sep 26, 2013
2587
2619
2561
2583
0
+0.28(+0.01%)
Sep 25, 2013
2574
2605
2567
2583
0
+8.67(+0.34%)
Sep 24, 2013
2567
2615
2556
2574
0
-13.26(-0.51%)
Sep 23, 2013
2590
2616
2566
2587
0
-3.88(-0.15%)
Sep 20, 2013
2599
2622
2572
2591
0
-5.91(-0.23%)
Sep 19, 2013
2588
2616
2577
2597
0
+14.84(+0.57%)
Sep 18, 2013
2588
2611
2550
2582
0
-8.13(-0.31%)
Sep 17, 2013
2566
2606
2555
2590
0
+27.98(+1.09%)
Sep 16, 2013
2585
2591
2546
2562
0
-4.33(-0.17%)
Sep 13, 2013
2548
2578
2527
2567
0
+21.85(+0.86%)
Sep 12, 2013
2565
2577
2511
2545
0
-23.41(-0.91%)
Sep 11, 2013
2587
2605
2542
2568
0
+6.07(+0.24%)
Sep 10, 2013
2525
2580
2515
2562
0
+46.14(+1.83%)
Sep 09, 2013
2507
2544
2497
2516
0
+5.18(+0.21%)
Sep 06, 2013
2523
2547
2477
2511
0
-10.26(-0.41%)
Sep 05, 2013
2517
2547
2504
2521
0
+1.01(+0.04%)
Sep 04, 2013
2488
2532
2475
2520
0
+31.77(+1.28%)
Sep 03, 2013
2524
2544
2472
2488
0
-14.99(-0.60%)
Aug 30, 2013
2503
2503
2503
0
+19.39(+0.78%)
Aug 29, 2013
2457
2511
2452
2484
0
+21.20(+0.86%)
Aug 28, 2013
2451
2485
2437
2463
0
+8.78(+0.36%)
Aug 27, 2013
2464
2488
2436
2454
0
-30.80(-1.24%)
Aug 26, 2013
2490
2509
2466
2485
0
-2.74(-0.11%)
Aug 23, 2013
2470
2499
2453
2487
0
+16.28(+0.66%)
Aug 22, 2013
2410
2483
2419
2471
0
+43.88(+1.81%)
Aug 21, 2013
2433
2458
2408
2427
0
-16.22(-0.66%)
Aug 20, 2013
2405
2472
2396
2444
0
+26.02(+1.08%)
Aug 19, 2013
2376
2435
2368
2417
0
+34.61(+1.45%)
Aug 16, 2013
2435
2470
2375
2383
0
-45.06(-1.86%)
Aug 15, 2013
2439
2451
2400
2428
0
-34.06(-1.38%)
Aug 14, 2013
2474
2494
2447
2462
0
+0.38(+0.02%)
Aug 13, 2013
2439
2472
2432
2462
0
+21.26(+0.87%)
Aug 12, 2013
2418
2452
2414
2440
0
+6.74(+0.28%)
Aug 09, 2013
2426
2449
2408
2434
0
+0.55(+0.02%)
Aug 08, 2013
2427
2460
2408
2433
0
+14.59(+0.60%)
Aug 07, 2013
2405
2440
2398
2418
0
-11.38(-0.47%)
Aug 06, 2013
2441
2469
2415
2430
0
-25.31(-1.03%)
Aug 05, 2013
2447
2468
2426
2455
0
+5.53(+0.23%)
Aug 02, 2013
2431
2462
2414
2450
0
+5.50(+0.23%)
Aug 01, 2013
2405
2460
2396
2444
0
+49.33(+2.06%)
Jul 31, 2013
2392
2424
2377
2395
0
+5.82(+0.24%)
Jul 30, 2013
2359
2414
2337
2389
0
+55.32(+2.37%)
Jul 29, 2013
2324
2357
2304
2334
0
+6.40(+0.28%)
Jul 26, 2013
2327
2356
2296
2327
0
-2.95(-0.13%)
Jul 25, 2013
2333
2370
2288
2330
0
+33.88(+1.48%)
Jul 24, 2013
2319
2331
2282
2296
0
-15.19(-0.66%)
Jul 23, 2013
2332
2359
2297
2312
0
-41.86(-1.78%)
Jul 22, 2013
2351
2376
2327
2353
0
+4.44(+0.19%)
Jul 19, 2013
2337
2362
2326
2349
0
+3.40(+0.14%)
Jul 18, 2013
2303
2357
2294
2346
0
+58.41(+2.55%)
Jul 17, 2013
2261
2302
2249
2287
0
+32.33(+1.43%)
Jul 16, 2013
2249
2285
2234
2255
0
+62.30(+2.84%)
Jul 15, 2013
2174
2208
2161
2193
0
+18.95(+0.87%)
Jul 12, 2013
2176
2197
2162
2174
0
-7.98(-0.37%)
Jul 11, 2013
2186
2199
2166
2182
0
+18.54(+0.86%)
Jul 10, 2013
2153
2180
2141
2163
0
+2.09(+0.10%)
Jul 09, 2013
2146
2173
2132
2161
0
+19.22(+0.90%)
Jul 08, 2013
2145
2164
2133
2142
0
+1.79(+0.08%)
Jul 05, 2013
2121
2150
2104
2140
0
+38.04(+1.81%)
Jul 03, 2013
2102
2102
2102
0
-1.15(-0.05%)
Jul 02, 2013
2089
2121
2079
2103
0
+14.95(+0.72%)
Jul 01, 2013
2053
2102
2052
2088
0
+38.74(+1.89%)
Jun 28, 2013
2045
2075
2035
2049
0
+47.70(+2.38%)
Jun 26, 2013
2002
2021
1985
2002
0
+11.73(+0.59%)
Jun 25, 2013
1974
2006
1963
1990
0
+30.56(+1.56%)
Jun 24, 2013
1970
1988
1935
1959
0
-34.24(-1.72%)
Jun 21, 2013
2008
2035
1961
1994
0
-12.31(-0.61%)
Jun 20, 2013
2045
2058
1999
2006
0
-63.09(-3.05%)
Jun 19, 2013
2080
2102
2064
2069
0
-18.97(-0.91%)
Jun 18, 2013
2074
2112
2064
2088
0
+11.32(+0.55%)
Jun 17, 2013
2059
2109
2053
2077
0
+18.88(+0.92%)
Jun 14, 2013
2059
2082
2046
2058
0
-4.74(-0.23%)
Jun 13, 2013
2048
2081
2026
2062
0
+13.94(+0.68%)
Jun 12, 2013
2084
2096
2044
2049
0
-21.66(-1.05%)
Jun 11, 2013
2078
2099
2053
2070
0
-24.63(-1.18%)
Jun 10, 2013
2069
2107
2070
2095
0
+8.89(+0.43%)
Jun 07, 2013
2063
2098
2048
2086
0
+31.01(+1.51%)
Jun 06, 2013
2043
2067
2023
2055
0
+10.59(+0.52%)
Jun 05, 2013
2066
2077
2028
2044
0
-31.89(-1.54%)
Jun 04, 2013
2078
2100
2058
2076
0
-2.75(-0.13%)
Jun 03, 2013
2083
2102
2040
2079
0
-7.21(-0.35%)
May 31, 2013
2057
2123
2052
2086
0
+17.84(+0.86%)
May 30, 2013
2037
2091
2037
2068
0
+13.37(+0.65%)
May 29, 2013
2093
2111
2039
2055
0
-53.52(-2.54%)
May 28, 2013
2090
2125
2066
2108
0
+38.20(+1.85%)
May 24, 2013
2070
2070
2070
0
-1.46(-0.07%)
May 23, 2013
2051
2077
2033
2072
0
+8.38(+0.41%)
May 22, 2013
2072
2107
2045
2063
0
-16.30(-0.78%)
May 21, 2013
2054
2094
2063
2080
0
+5.16(+0.25%)
May 20, 2013
2052
2105
2042
2075
0
+11.05(+0.54%)
May 17, 2013
2043
2075
2023
2063
0
+26.62(+1.31%)
May 16, 2013
2005
2056
2012
2037
0
+10.08(+0.50%)
May 15, 2013
2026
2054
2003
2027
0
+27.81(+1.39%)
May 13, 2013
2001
2017
1980
1999
0
-4.49(-0.22%)
May 10, 2013
1992
2018
1982
2003
0
+11.02(+0.55%)
May 09, 2013
1983
2009
1976
1992
0
+20.65(+1.05%)
May 08, 2013
1968
1993
1951
1972
0
-6.75(-0.34%)
May 07, 2013
1960
1992
1961
1979
0
+12.85(+0.65%)
May 06, 2013
1970
1988
1949
1966
0
-9.78(-0.50%)
May 03, 2013
1978
1993
1959
1975
0
+11.07(+0.56%)
May 02, 2013
1944
1990
1931
1964
0
-419.78(-17.61%)
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.