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
Building Materials Wholesale Sector
(CIX:
MSECTOR751
)
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 29, 2016
2647
2669
2559
2608
0
-38.93(-1.47%)
Apr 28, 2016
2703
2773
2641
2647
0
-58.78(-2.17%)
Apr 27, 2016
2707
2738
2636
2705
0
+10.09(+0.37%)
Apr 26, 2016
2670
2718
2593
2695
0
+30.54(+1.15%)
Apr 25, 2016
2700
2738
2643
2665
0
-22.03(-0.82%)
Apr 22, 2016
2683
2705
2635
2687
0
+0.00(+0.00%)
Apr 21, 2016
2693
2721
2667
2687
0
+15.73(+0.59%)
Apr 20, 2016
2668
2695
2657
2671
0
+1.23(+0.05%)
Apr 19, 2016
2726
2735
2637
2670
0
-47.43(-1.75%)
Apr 18, 2016
2708
2736
2706
2717
0
-2.97(-0.11%)
Apr 15, 2016
2712
2754
2701
2720
0
-7.58(-0.28%)
Apr 14, 2016
2685
2737
2668
2728
0
+47.23(+1.76%)
Apr 13, 2016
2616
2684
2603
2681
0
+83.51(+3.22%)
Apr 12, 2016
2603
2640
2587
2597
0
-4.68(-0.18%)
Apr 11, 2016
2707
2727
2584
2602
0
-24.28(-0.92%)
Apr 08, 2016
2594
2673
2566
2626
0
+72.17(+2.83%)
Apr 07, 2016
2542
2571
2527
2554
0
-9.16(-0.36%)
Apr 06, 2016
2513
2579
2506
2563
0
+57.81(+2.31%)
Apr 05, 2016
2491
2535
2466
2505
0
-9.79(-0.39%)
Apr 04, 2016
2526
2557
2498
2515
0
-8.44(-0.33%)
Apr 01, 2016
2490
2538
2467
2523
0
+24.21(+0.97%)
Mar 31, 2016
2526
2559
2489
2499
0
-19.07(-0.76%)
Mar 30, 2016
2560
2583
2489
2518
0
-27.57(-1.08%)
Mar 29, 2016
2454
2557
2454
2546
0
+101.85(+4.17%)
Mar 28, 2016
2473
2479
2425
2444
0
-34.62(-1.40%)
Mar 24, 2016
2479
2479
2479
2479
0
+30.73(+1.26%)
Mar 23, 2016
2476
2491
2442
2448
0
-24.33(-0.98%)
Mar 22, 2016
2400
2498
2390
2472
0
+52.45(+2.17%)
Mar 21, 2016
2399
2445
2374
2420
0
+14.84(+0.62%)
Mar 18, 2016
2396
2419
2342
2405
0
+12.35(+0.52%)
Mar 17, 2016
2354
2406
2324
2393
0
+34.44(+1.46%)
Mar 16, 2016
2323
2371
2302
2358
0
+25.51(+1.09%)
Mar 15, 2016
2318
2346
2301
2333
0
-21.37(-0.91%)
Mar 14, 2016
2375
2379
2352
2354
0
-35.49(-1.49%)
Mar 11, 2016
2339
2392
2313
2390
0
+67.66(+2.91%)
Mar 10, 2016
2376
2380
2299
2322
0
-47.27(-2.00%)
Mar 09, 2016
2346
2385
2309
2369
0
+35.29(+1.51%)
Mar 08, 2016
2349
2385
2329
2334
0
-26.13(-1.11%)
Mar 07, 2016
2352
2377
2331
2360
0
-1.91(-0.08%)
Mar 04, 2016
2351
2403
2304
2362
0
+7.29(+0.31%)
Mar 03, 2016
2342
2393
2331
2355
0
+20.02(+0.86%)
Mar 02, 2016
2264
2343
2243
2335
0
+54.57(+2.39%)
Mar 01, 2016
2197
2283
2186
2280
0
+97.21(+4.45%)
Feb 29, 2016
2214
2214
2176
2183
0
-29.93(-1.35%)
Feb 26, 2016
2189
2241
2139
2213
0
+28.36(+1.30%)
Feb 25, 2016
2084
2194
2075
2184
0
+120.27(+5.83%)
Feb 24, 2016
2025
2070
1984
2064
0
+15.99(+0.78%)
Feb 23, 2016
2053
2073
2033
2048
0
-13.70(-0.66%)
Feb 22, 2016
2054
2088
2034
2062
0
+26.79(+1.32%)
Feb 19, 2016
2032
2059
2008
2035
0
-7.69(-0.38%)
Feb 18, 2016
2085
2104
2036
2043
0
-41.52(-1.99%)
Feb 17, 2016
2010
2099
2003
2084
0
+77.52(+3.86%)
Feb 16, 2016
2023
2025
1983
2007
0
+15.47(+0.78%)
Feb 12, 2016
1991
1991
1991
1991
0
-2.68(-0.13%)
Feb 11, 2016
2031
2074
1955
1994
0
-78.70(-3.80%)
Feb 10, 2016
2073
2073
2072
2073
0
+19.46(+0.95%)
Feb 09, 2016
2136
2176
2008
2053
0
-109.96(-5.08%)
Feb 08, 2016
2278
2314
2139
2163
0
-122.51(-5.36%)
Feb 05, 2016
2566
2599
2213
2286
0
-173.04(-7.04%)
Feb 04, 2016
2386
2474
2385
2459
0
+76.60(+3.22%)
Feb 03, 2016
2434
2442
2339
2382
0
-21.91(-0.91%)
Feb 02, 2016
2422
2448
2386
2404
0
-38.26(-1.57%)
Feb 01, 2016
2425
2472
2417
2442
0
-3.49(-0.14%)
Jan 29, 2016
2385
2453
2366
2446
0
+55.94(+2.34%)
Jan 28, 2016
2398
2443
2376
2390
0
+9.17(+0.39%)
Jan 27, 2016
2406
2429
2373
2381
0
-26.21(-1.09%)
Jan 26, 2016
2363
2417
2340
2407
0
+55.22(+2.35%)
Jan 25, 2016
2364
2369
2332
2352
0
-23.85(-1.00%)
Jan 22, 2016
2302
2379
2295
2375
0
+97.96(+4.30%)
Jan 21, 2016
2334
2337
2264
2278
0
+18.91(+0.84%)
Jan 20, 2016
2228
2310
2194
2259
0
+1.40(+0.06%)
Jan 19, 2016
2255
2308
2237
2257
0
+41.69(+1.88%)
Jan 15, 2016
2216
2216
2216
2216
0
-37.70(-1.67%)
Jan 14, 2016
2264
2275
2217
2253
0
+7.15(+0.32%)
Jan 13, 2016
2329
2347
2224
2246
0
-67.42(-2.91%)
Jan 12, 2016
2325
2345
2270
2313
0
+12.20(+0.53%)
Jan 11, 2016
2318
2349
2273
2301
0
-34.76(-1.49%)
Jan 08, 2016
2367
2389
2326
2336
0
-29.79(-1.26%)
Jan 07, 2016
2400
2414
2342
2366
0
-84.51(-3.45%)
Jan 06, 2016
2419
2480
2417
2450
0
+1.12(+0.05%)
Jan 05, 2016
2487
2494
2429
2449
0
-17.77(-0.72%)
Jan 04, 2016
2462
2499
2438
2467
0
-33.91(-1.36%)
Dec 31, 2015
2501
2501
2501
2501
0
-33.18(-1.31%)
Dec 30, 2015
2556
2579
2529
2534
0
-24.14(-0.94%)
Dec 29, 2015
2555
2589
2526
2558
0
+12.73(+0.50%)
Dec 28, 2015
2541
2567
2525
2545
0
+0.05(+0.00%)
Dec 24, 2015
2545
2545
2545
2545
0
+27.58(+1.10%)
Dec 23, 2015
2522
2570
2502
2518
0
+7.95(+0.32%)
Dec 22, 2015
2474
2531
2469
2510
0
+32.99(+1.33%)
Dec 21, 2015
2434
2490
2423
2477
0
+59.49(+2.46%)
Dec 18, 2015
2462
2481
2407
2417
0
-53.99(-2.18%)
Dec 17, 2015
2524
2525
2454
2471
0
-33.44(-1.34%)
Dec 16, 2015
2482
2514
2458
2505
0
+44.39(+1.80%)
Dec 15, 2015
2482
2499
2448
2460
0
+0.73(+0.03%)
Dec 14, 2015
2511
2527
2445
2460
0
-49.74(-1.98%)
Dec 11, 2015
2492
2547
2482
2509
0
-28.11(-1.11%)
Dec 10, 2015
2514
2557
2491
2538
0
+17.36(+0.69%)
Dec 09, 2015
2528
2582
2497
2520
0
-25.62(-1.01%)
Dec 08, 2015
2567
2607
2532
2546
0
-54.01(-2.08%)
Dec 07, 2015
2598
2621
2568
2600
0
+7.77(+0.30%)
Dec 04, 2015
2588
2635
2557
2592
0
+4.13(+0.16%)
Dec 03, 2015
2595
2633
2569
2588
0
+0.50(+0.02%)
Dec 02, 2015
2618
2642
2587
2587
0
-36.94(-1.41%)
Dec 01, 2015
2639
2651
2592
2624
0
+13.21(+0.51%)
Nov 30, 2015
2567
2649
2453
2611
0
-24.17(-0.92%)
Nov 27, 2015
2611
2652
2565
2635
0
+23.49(+0.90%)
Nov 25, 2015
2612
2612
2612
2612
0
+38.46(+1.49%)
Nov 24, 2015
2350
2578
2326
2573
0
+222.13(+9.45%)
Nov 23, 2015
2351
2385
2351
2351
0
+34.89(+1.51%)
Nov 20, 2015
2316
2317
2314
2316
0
+12.40(+0.54%)
Nov 19, 2015
2298
2313
2203
2304
0
+2.16(+0.09%)
Nov 18, 2015
2254
2308
2249
2302
0
+44.58(+1.97%)
Nov 17, 2015
2306
2306
2221
2257
0
-41.73(-1.82%)
Nov 16, 2015
2255
2301
2251
2299
0
+38.65(+1.71%)
Nov 13, 2015
2222
2289
2204
2260
0
+21.38(+0.95%)
Nov 12, 2015
2308
2371
2230
2239
0
-94.68(-4.06%)
Nov 11, 2015
2309
2359
2268
2334
0
+17.17(+0.74%)
Nov 10, 2015
2296
2324
2287
2316
0
+25.00(+1.09%)
Nov 09, 2015
2324
2342
2257
2291
0
-44.52(-1.91%)
Nov 06, 2015
2274
2339
2251
2336
0
+45.09(+1.97%)
Nov 05, 2015
2266
2311
2249
2291
0
+28.98(+1.28%)
Nov 04, 2015
2229
2276
2198
2262
0
+31.47(+1.41%)
Nov 03, 2015
2209
2244
2155
2230
0
+16.02(+0.72%)
Nov 02, 2015
2171
2219
2171
2214
0
+39.33(+1.81%)
Oct 30, 2015
2199
2214
2155
2175
0
-28.57(-1.30%)
Oct 29, 2015
2192
2218
2187
2204
0
-0.79(-0.04%)
Oct 28, 2015
2116
2209
2116
2204
0
+83.98(+3.96%)
Oct 27, 2015
2191
2196
2089
2120
0
-74.09(-3.38%)
Oct 26, 2015
2224
2240
2169
2195
0
+28.63(+1.32%)
Oct 23, 2015
2171
2181
2139
2166
0
+2.54(+0.12%)
Oct 22, 2015
2109
2180
2075
2163
0
+68.71(+3.28%)
Oct 21, 2015
2138
2146
2090
2095
0
-25.66(-1.21%)
Oct 20, 2015
2110
2146
2106
2120
0
-0.13(-0.01%)
Oct 19, 2015
2101
2134
2069
2120
0
+25.93(+1.24%)
Oct 16, 2015
2127
2131
2057
2095
0
-38.01(-1.78%)
Oct 15, 2015
2134
2152
2097
2133
0
+12.02(+0.57%)
Oct 14, 2015
2162
2176
2112
2121
0
-35.15(-1.63%)
Oct 13, 2015
2194
2224
2152
2156
0
-64.36(-2.90%)
Oct 12, 2015
2239
2252
2203
2220
0
-12.65(-0.57%)
Oct 09, 2015
2213
2253
2206
2233
0
+20.52(+0.93%)
Oct 08, 2015
2208
2231
2189
2212
0
-5.93(-0.27%)
Oct 07, 2015
2177
2222
2166
2218
0
+62.00(+2.88%)
Oct 06, 2015
2145
2177
2137
2156
0
+7.26(+0.34%)
Oct 05, 2015
2059
2151
2056
2149
0
+100.20(+4.89%)
Oct 02, 2015
2020
2057
1978
2049
0
-9.82(-0.48%)
Oct 01, 2015
2007
2077
1971
2058
0
+55.54(+2.77%)
Sep 30, 2015
2002
2030
1971
2003
0
+21.85(+1.10%)
Sep 29, 2015
1987
2054
1974
1981
0
-68.81(-3.36%)
Sep 28, 2015
2101
2106
2038
2050
0
-57.01(-2.71%)
Sep 25, 2015
2150
2154
2098
2107
0
-20.44(-0.96%)
Sep 24, 2015
2136
2142
2115
2127
0
-18.02(-0.84%)
Sep 23, 2015
2162
2187
2107
2145
0
-10.68(-0.50%)
Sep 22, 2015
2183
2202
2143
2156
0
-52.19(-2.36%)
Sep 21, 2015
2205
2234
2186
2208
0
+27.78(+1.27%)
Sep 18, 2015
2217
2227
2168
2180
0
-69.21(-3.08%)
Sep 17, 2015
2267
2291
2235
2250
0
-10.72(-0.47%)
Sep 16, 2015
2261
2275
2251
2260
0
+5.31(+0.24%)
Sep 15, 2015
2253
2272
2232
2255
0
+4.69(+0.21%)
Sep 14, 2015
2239
2259
2224
2250
0
+27.28(+1.23%)
Sep 11, 2015
2199
2224
2187
2223
0
+12.83(+0.58%)
Sep 10, 2015
2193
2235
2188
2210
0
+2.04(+0.09%)
Sep 09, 2015
2241
2270
2205
2208
0
-26.85(-1.20%)
Sep 08, 2015
2225
2259
2215
2235
0
+28.57(+1.29%)
Sep 04, 2015
2206
2206
2206
2206
0
-14.85(-0.67%)
Sep 03, 2015
2238
2253
2219
2221
0
-1.58(-0.07%)
Sep 02, 2015
2196
2229
2185
2223
0
+51.19(+2.36%)
Sep 01, 2015
2197
2217
2160
2172
0
-64.97(-2.90%)
Aug 31, 2015
2186
2246
2177
2237
0
+47.42(+2.17%)
Aug 28, 2015
2172
2217
2164
2189
0
+9.12(+0.42%)
Aug 27, 2015
2166
2200
2101
2180
0
+31.48(+1.47%)
Aug 26, 2015
2148
2163
2084
2149
0
+45.03(+2.14%)
Aug 25, 2015
2171
2171
2090
2104
0
-6.66(-0.32%)
Aug 24, 2015
2084
2199
2084
2110
0
-89.13(-4.05%)
Aug 21, 2015
2204
2244
2193
2199
0
-43.37(-1.93%)
Aug 20, 2015
2217
2278
2217
2243
0
+10.78(+0.48%)
Aug 19, 2015
2217
2244
2202
2232
0
+3.89(+0.17%)
Aug 18, 2015
2257
2258
2223
2228
0
-13.52(-0.60%)
Aug 17, 2015
2244
2249
2216
2242
0
-13.69(-0.61%)
Aug 14, 2015
2235
2262
2227
2255
0
+17.91(+0.80%)
Aug 13, 2015
2233
2243
2210
2237
0
+11.28(+0.51%)
Aug 12, 2015
2203
2236
2172
2226
0
+2.90(+0.13%)
Aug 11, 2015
2191
2224
2174
2223
0
+19.33(+0.88%)
Aug 10, 2015
2178
2219
2171
2204
0
+42.48(+1.97%)
Aug 07, 2015
2115
2184
2103
2161
0
+16.23(+0.76%)
Aug 06, 2015
2189
2192
2064
2145
0
-11.81(-0.55%)
Aug 05, 2015
2181
2198
2143
2157
0
-17.28(-0.79%)
Aug 04, 2015
2162
2186
2148
2174
0
+13.79(+0.64%)
Aug 03, 2015
2181
2189
2138
2161
0
-17.81(-0.82%)
Jul 31, 2015
2161
2200
2153
2178
0
+21.38(+0.99%)
Jul 30, 2015
2136
2184
2117
2157
0
+7.58(+0.35%)
Jul 29, 2015
2126
2261
2101
2149
0
+55.70(+2.66%)
Jul 28, 2015
2105
2142
2048
2094
0
+51.69(+2.53%)
Jul 27, 2015
2002
2178
1999
2042
0
+156.81(+8.32%)
Jul 24, 2015
1892
1911
1873
1885
0
-11.67(-0.62%)
Jul 23, 2015
1931
1950
1891
1897
0
-34.77(-1.80%)
Jul 22, 2015
1905
1946
1905
1932
0
+25.47(+1.34%)
Jul 21, 2015
1896
1923
1896
1906
0
+5.07(+0.27%)
Jul 20, 2015
1926
1942
1896
1901
0
-16.14(-0.84%)
Jul 17, 2015
1937
1942
1895
1917
0
-14.74(-0.76%)
Jul 16, 2015
1930
1937
1914
1932
0
+2.65(+0.14%)
Jul 15, 2015
1960
1960
1919
1929
0
-26.92(-1.38%)
Jul 14, 2015
1996
1998
1949
1956
0
-52.75(-2.63%)
Jul 13, 2015
2012
2031
2001
2009
0
+11.25(+0.56%)
Jul 10, 2015
1990
2012
1946
1998
0
+33.72(+1.72%)
Jul 09, 2015
1996
2004
1963
1964
0
-0.92(-0.05%)
Jul 08, 2015
1992
2014
1954
1965
0
-39.76(-1.98%)
Jul 07, 2015
2017
2031
1978
2005
0
-21.38(-1.06%)
Jul 06, 2015
2012
2054
1995
2026
0
-6.52(-0.32%)
Jul 02, 2015
2033
2033
2033
2033
0
-18.91(-0.92%)
Jul 01, 2015
2085
2110
2033
2052
0
-22.22(-1.07%)
Jun 30, 2015
2081
2102
2060
2074
0
+4.42(+0.21%)
Jun 29, 2015
2113
2123
2062
2069
0
-58.71(-2.76%)
Jun 26, 2015
2069
2133
2051
2128
0
+67.29(+3.27%)
Jun 25, 2015
2075
2075
2055
2061
0
-1.65(-0.08%)
Jun 24, 2015
2057
2075
2043
2062
0
+0.39(+0.02%)
Jun 23, 2015
2026
2104
2025
2062
0
+30.61(+1.51%)
Jun 22, 2015
1998
2049
1985
2031
0
+48.76(+2.46%)
Jun 19, 2015
1993
2012
1970
1983
0
-5.62(-0.28%)
Jun 18, 2015
1966
1994
1956
1988
0
+24.08(+1.23%)
Jun 17, 2015
1971
1978
1929
1964
0
-5.67(-0.29%)
Jun 16, 2015
1973
2003
1946
1970
0
-0.53(-0.03%)
Jun 15, 2015
1949
1978
1926
1970
0
+3.30(+0.17%)
Jun 12, 2015
1983
1996
1956
1967
0
-15.18(-0.77%)
Jun 11, 2015
1995
2013
1979
1982
0
-13.39(-0.67%)
Jun 10, 2015
1964
2010
1954
1996
0
+44.60(+2.29%)
Jun 09, 2015
1959
1963
1933
1951
0
-1.91(-0.10%)
Jun 08, 2015
2002
2018
1953
1953
0
-59.18(-2.94%)
Jun 05, 2015
1981
2013
1964
2012
0
+28.96(+1.46%)
Jun 04, 2015
2003
2011
1975
1983
0
-35.29(-1.75%)
Jun 03, 2015
2015
2022
1982
2018
0
+15.76(+0.79%)
Jun 02, 2015
1997
2027
1983
2003
0
-0.79(-0.04%)
Jun 01, 2015
1987
2014
1965
2003
0
+26.46(+1.34%)
May 29, 2015
2001
2004
1969
1977
0
-23.75(-1.19%)
May 28, 2015
1979
2007
1968
2001
0
+14.25(+0.72%)
May 27, 2015
1963
1995
1935
1987
0
+32.06(+1.64%)
May 26, 2015
1960
1980
1918
1954
0
-15.84(-0.80%)
May 22, 2015
1970
1970
1970
1970
0
-24.94(-1.25%)
May 21, 2015
1982
1998
1966
1995
0
+1.19(+0.06%)
May 20, 2015
2011
2011
1986
1994
0
-4.68(-0.23%)
May 19, 2015
2015
2016
1986
1999
0
-12.07(-0.60%)
May 18, 2015
1985
2018
1975
2011
0
+20.78(+1.04%)
May 15, 2015
1995
2005
1969
1990
0
-0.86(-0.04%)
May 14, 2015
1984
2005
1971
1991
0
+15.77(+0.80%)
May 13, 2015
1977
1995
1969
1975
0
+7.05(+0.36%)
May 12, 2015
1946
1973
1935
1968
0
+18.61(+0.95%)
May 11, 2015
1986
1996
1943
1949
0
-30.74(-1.55%)
May 08, 2015
1945
2051
1907
1980
0
+63.86(+3.33%)
May 07, 2015
1896
1934
1887
1916
0
+15.96(+0.84%)
May 06, 2015
1898
1916
1866
1900
0
+13.85(+0.73%)
May 05, 2015
1901
1931
1877
1887
0
-21.58(-1.13%)
May 04, 2015
1907
1946
1887
1908
0
+7.99(+0.42%)
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.