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
Office Supplies Sector
(CIX:
MSECTOR327
)
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
2593
2642
2563
2616
0
+14.93(+0.57%)
Apr 28, 2016
2561
2655
2547
2601
0
-35.84(-1.36%)
Apr 27, 2016
2630
2627
2477
2637
0
+100.60(+3.97%)
Apr 26, 2016
2520
2564
2499
2537
0
+27.90(+1.11%)
Apr 25, 2016
2515
2537
2478
2509
0
-19.67(-0.78%)
Apr 22, 2016
2517
2562
2498
2528
0
+10.55(+0.42%)
Apr 21, 2016
2550
2462
2411
2518
0
-36.01(-1.41%)
Apr 20, 2016
2543
2579
2527
2554
0
+8.30(+0.33%)
Apr 19, 2016
2519
2575
2508
2546
0
+27.44(+1.09%)
Apr 18, 2016
2485
2534
2481
2518
0
+18.36(+0.73%)
Apr 15, 2016
2503
2531
2475
2500
0
-8.93(-0.36%)
Apr 14, 2016
2535
2543
2500
2509
0
-31.14(-1.23%)
Apr 13, 2016
2488
2543
2477
2540
0
+55.77(+2.25%)
Apr 12, 2016
2480
2522
2471
2484
0
+4.01(+0.16%)
Apr 11, 2016
2506
2540
2474
2480
0
-19.19(-0.77%)
Apr 08, 2016
2557
2567
2488
2499
0
-38.22(-1.51%)
Apr 07, 2016
2569
2489
2419
2537
0
-52.67(-2.03%)
Apr 06, 2016
2478
2602
2456
2590
0
+114.87(+4.64%)
Apr 05, 2016
2499
2535
2423
2475
0
-39.14(-1.56%)
Apr 04, 2016
2584
2590
2512
2514
0
-69.43(-2.69%)
Apr 01, 2016
2544
2614
2505
2584
0
-6.74(-0.26%)
Mar 31, 2016
2597
2626
2560
2591
0
-8.96(-0.34%)
Mar 30, 2016
2570
2642
2528
2600
0
+25.21(+0.98%)
Mar 29, 2016
2498
2588
2482
2574
0
+78.68(+3.15%)
Mar 28, 2016
2522
2558
2490
2496
0
-21.58(-0.86%)
Mar 24, 2016
2517
2517
2517
2517
0
+1.63(+0.06%)
Mar 23, 2016
2588
2609
2509
2516
0
-81.51(-3.14%)
Mar 22, 2016
2502
2638
2498
2597
0
+90.20(+3.60%)
Mar 21, 2016
2518
2544
2489
2507
0
-18.35(-0.73%)
Mar 18, 2016
2531
2560
2483
2525
0
+6.39(+0.25%)
Mar 17, 2016
2492
2552
2455
2519
0
+25.27(+1.01%)
Mar 16, 2016
2464
2507
2453
2494
0
+19.25(+0.78%)
Mar 15, 2016
2479
2493
2456
2474
0
-15.10(-0.61%)
Mar 14, 2016
2485
2532
2444
2489
0
-5.82(-0.23%)
Mar 11, 2016
2476
2516
2464
2495
0
+29.11(+1.18%)
Mar 10, 2016
2484
2513
2453
2466
0
-14.37(-0.58%)
Mar 09, 2016
2461
2508
2437
2480
0
+33.91(+1.39%)
Mar 08, 2016
2518
2525
2434
2447
0
-72.43(-2.88%)
Mar 07, 2016
2466
2541
2459
2519
0
+50.61(+2.05%)
Mar 04, 2016
2466
2494
2442
2468
0
-4.25(-0.17%)
Mar 03, 2016
2451
2489
2424
2473
0
+14.86(+0.60%)
Mar 02, 2016
2436
2489
2424
2458
0
+8.77(+0.36%)
Mar 01, 2016
2420
2472
2400
2449
0
+42.60(+1.77%)
Feb 29, 2016
2381
2437
2381
2406
0
+23.39(+0.98%)
Feb 26, 2016
2398
2425
2358
2383
0
-11.83(-0.49%)
Feb 25, 2016
2371
2412
2350
2395
0
+29.88(+1.26%)
Feb 24, 2016
2312
2371
2297
2365
0
+30.23(+1.29%)
Feb 23, 2016
2327
2397
2303
2335
0
+3.68(+0.16%)
Feb 22, 2016
2307
2353
2305
2331
0
+43.80(+1.91%)
Feb 19, 2016
2322
2348
2273
2287
0
-39.72(-1.71%)
Feb 18, 2016
2344
2386
2315
2327
0
-15.06(-0.64%)
Feb 17, 2016
2319
2388
2312
2342
0
+32.18(+1.39%)
Feb 16, 2016
2283
2326
2263
2310
0
+53.69(+2.38%)
Feb 12, 2016
2256
2256
2256
2256
0
+56.16(+2.55%)
Feb 11, 2016
2210
2170
2077
2200
0
-49.44(-2.20%)
Feb 10, 2016
2204
2302
2185
2249
0
+88.30(+4.09%)
Feb 09, 2016
2168
2220
2147
2161
0
-35.56(-1.62%)
Feb 08, 2016
2153
2214
2139
2197
0
+25.65(+1.18%)
Feb 05, 2016
2218
2233
2171
2171
0
-53.27(-2.39%)
Feb 04, 2016
2221
2267
2188
2224
0
-4.16(-0.19%)
Feb 03, 2016
2274
2280
2208
2229
0
-26.35(-1.17%)
Feb 02, 2016
2260
2283
2231
2255
0
-32.98(-1.44%)
Feb 01, 2016
2272
2311
2251
2288
0
-4.04(-0.18%)
Jan 29, 2016
2253
2295
2245
2292
0
+43.15(+1.92%)
Jan 28, 2016
2250
2290
2235
2249
0
+14.10(+0.63%)
Jan 27, 2016
2251
2288
2217
2235
0
-24.18(-1.07%)
Jan 26, 2016
2223
2288
2214
2259
0
+39.17(+1.76%)
Jan 25, 2016
2270
2286
2208
2220
0
-61.78(-2.71%)
Jan 22, 2016
2274
2309
2236
2281
0
+32.36(+1.44%)
Jan 21, 2016
2270
2296
2230
2249
0
-17.11(-0.76%)
Jan 20, 2016
2167
2282
2139
2266
0
+63.84(+2.90%)
Jan 19, 2016
2222
2262
2160
2202
0
-9.69(-0.44%)
Jan 15, 2016
2212
2212
2212
2212
0
-65.41(-2.87%)
Jan 14, 2016
2197
2310
2182
2277
0
+98.81(+4.54%)
Jan 13, 2016
2179
2257
2155
2179
0
-63.41(-2.83%)
Jan 12, 2016
2269
2290
2220
2242
0
-1.96(-0.09%)
Jan 11, 2016
2268
2278
2217
2244
0
+9.87(+0.44%)
Jan 08, 2016
2251
2290
2220
2234
0
-14.09(-0.63%)
Jan 07, 2016
2257
2299
2236
2248
0
-47.32(-2.06%)
Jan 06, 2016
2286
2334
2255
2296
0
-21.59(-0.93%)
Jan 05, 2016
2308
2329
2272
2317
0
+17.56(+0.76%)
Jan 04, 2016
2330
2357
2264
2300
0
-59.37(-2.52%)
Dec 31, 2015
2359
2359
2359
2359
0
-33.26(-1.39%)
Dec 30, 2015
2414
2435
2384
2392
0
-29.15(-1.20%)
Dec 29, 2015
2425
2455
2396
2421
0
+4.46(+0.18%)
Dec 28, 2015
2421
2436
2382
2417
0
-8.77(-0.36%)
Dec 24, 2015
2426
2426
2426
2426
0
-10.43(-0.43%)
Dec 23, 2015
2412
2452
2403
2436
0
+25.42(+1.05%)
Dec 22, 2015
2386
2427
2345
2411
0
+29.68(+1.25%)
Dec 21, 2015
2357
2397
2335
2381
0
+26.05(+1.11%)
Dec 18, 2015
2390
2411
2339
2355
0
-51.66(-2.15%)
Dec 17, 2015
2407
2439
2376
2407
0
+6.13(+0.26%)
Dec 16, 2015
2390
2416
2379
2400
0
+15.28(+0.64%)
Dec 15, 2015
2387
2416
2361
2385
0
+14.76(+0.62%)
Dec 14, 2015
2386
2418
2348
2370
0
-18.29(-0.77%)
Dec 11, 2015
2409
2439
2366
2389
0
-59.78(-2.44%)
Dec 10, 2015
2424
2480
2407
2448
0
+18.58(+0.76%)
Dec 09, 2015
2426
2471
2393
2430
0
+42.15(+1.77%)
Dec 08, 2015
2361
2412
2328
2388
0
+5.58(+0.23%)
Dec 07, 2015
2402
2416
2355
2382
0
-34.91(-1.44%)
Dec 04, 2015
2404
2434
2392
2417
0
+14.21(+0.59%)
Dec 03, 2015
2453
2460
2394
2403
0
-44.02(-1.80%)
Dec 02, 2015
2452
2489
2419
2447
0
-11.32(-0.46%)
Dec 01, 2015
2421
2464
2399
2458
0
+46.56(+1.93%)
Nov 30, 2015
2421
2433
2388
2412
0
-9.22(-0.38%)
Nov 27, 2015
2399
2333
2284
2421
0
+25.70(+1.07%)
Nov 25, 2015
2395
2395
2395
2395
0
+4.38(+0.18%)
Nov 24, 2015
2375
2399
2352
2391
0
+0.86(+0.04%)
Nov 23, 2015
2390
2409
2385
2390
0
+14.54(+0.61%)
Nov 20, 2015
2358
2399
2337
2375
0
+27.92(+1.19%)
Nov 19, 2015
2337
2371
2317
2347
0
+6.93(+0.30%)
Nov 18, 2015
2323
2357
2291
2341
0
+27.60(+1.19%)
Nov 17, 2015
2338
2377
2306
2313
0
-27.59(-1.18%)
Nov 16, 2015
2299
2357
2288
2341
0
+36.39(+1.58%)
Nov 13, 2015
2326
2350
2295
2304
0
-38.35(-1.64%)
Nov 12, 2015
2377
2389
2328
2342
0
-52.88(-2.21%)
Nov 11, 2015
2424
2444
2379
2395
0
-18.34(-0.76%)
Nov 10, 2015
2393
2431
2368
2414
0
+19.97(+0.83%)
Nov 09, 2015
2406
2443
2382
2394
0
-44.99(-1.84%)
Nov 06, 2015
2397
2440
2378
2439
0
+31.99(+1.33%)
Nov 05, 2015
2400
2436
2381
2407
0
-51.95(-2.11%)
Nov 04, 2015
2493
2507
2439
2459
0
-25.52(-1.03%)
Nov 03, 2015
2519
2550
2457
2484
0
-39.03(-1.55%)
Nov 02, 2015
2504
2559
2487
2523
0
+19.74(+0.79%)
Oct 30, 2015
2508
2529
2478
2504
0
-3.70(-0.15%)
Oct 29, 2015
2530
2564
2488
2507
0
-44.36(-1.74%)
Oct 28, 2015
2450
2587
2423
2552
0
+94.23(+3.83%)
Oct 27, 2015
2483
2493
2427
2457
0
-32.95(-1.32%)
Oct 26, 2015
2489
2515
2465
2490
0
-6.05(-0.24%)
Oct 23, 2015
2494
2515
2457
2496
0
+22.54(+0.91%)
Oct 22, 2015
2432
2511
2430
2474
0
+44.28(+1.82%)
Oct 21, 2015
2494
2508
2428
2430
0
-64.52(-2.59%)
Oct 20, 2015
2474
2512
2461
2494
0
+18.77(+0.76%)
Oct 19, 2015
2449
2497
2429
2475
0
+17.08(+0.69%)
Oct 16, 2015
2469
2479
2431
2458
0
-2.91(-0.12%)
Oct 15, 2015
2412
2464
2399
2461
0
+61.65(+2.57%)
Oct 14, 2015
2429
2455
2393
2399
0
-36.63(-1.50%)
Oct 13, 2015
2440
2476
2417
2436
0
-19.80(-0.81%)
Oct 12, 2015
2442
2462
2422
2456
0
+18.73(+0.77%)
Oct 09, 2015
2443
2470
2424
2437
0
+8.51(+0.35%)
Oct 08, 2015
2394
2447
2384
2429
0
+34.05(+1.42%)
Oct 07, 2015
2332
2414
2317
2395
0
+68.32(+2.94%)
Oct 06, 2015
2344
2388
2295
2326
0
-15.38(-0.66%)
Oct 05, 2015
2287
2352
2276
2342
0
+72.32(+3.19%)
Oct 02, 2015
2233
2283
2218
2269
0
+26.37(+1.18%)
Oct 01, 2015
2238
2266
2219
2243
0
+7.59(+0.34%)
Sep 30, 2015
2207
2251
2201
2235
0
+38.39(+1.75%)
Sep 29, 2015
2228
2238
2180
2197
0
-26.40(-1.19%)
Sep 28, 2015
2240
2253
2203
2223
0
-22.89(-1.02%)
Sep 25, 2015
2301
2314
2236
2246
0
-39.07(-1.71%)
Sep 24, 2015
2230
2296
2219
2285
0
+37.59(+1.67%)
Sep 23, 2015
2259
2281
2213
2248
0
-21.71(-0.96%)
Sep 22, 2015
2256
2304
2237
2269
0
-7.39(-0.32%)
Sep 21, 2015
2226
2310
2217
2277
0
+71.75(+3.25%)
Sep 18, 2015
2206
2249
2168
2205
0
-24.83(-1.11%)
Sep 17, 2015
2231
2276
2199
2230
0
-3.15(-0.14%)
Sep 16, 2015
2209
2254
2193
2233
0
+31.32(+1.42%)
Sep 15, 2015
2171
2213
2167
2202
0
+35.71(+1.65%)
Sep 14, 2015
2197
2203
2158
2166
0
-30.65(-1.40%)
Sep 11, 2015
2165
2210
2149
2197
0
+20.20(+0.93%)
Sep 10, 2015
2178
2204
2162
2176
0
-5.51(-0.25%)
Sep 09, 2015
2215
2224
2174
2182
0
-14.24(-0.65%)
Sep 08, 2015
2211
2240
2184
2196
0
+10.74(+0.49%)
Sep 04, 2015
2186
2186
2186
2186
0
-5.93(-0.27%)
Sep 03, 2015
2215
2233
2184
2191
0
-18.84(-0.85%)
Sep 02, 2015
2208
2223
2171
2210
0
+16.23(+0.74%)
Sep 01, 2015
2222
2261
2184
2194
0
-67.80(-3.00%)
Aug 31, 2015
2252
2276
2235
2262
0
-1.80(-0.08%)
Aug 28, 2015
2214
2279
2200
2264
0
+41.16(+1.85%)
Aug 27, 2015
2233
2254
2194
2222
0
+4.78(+0.22%)
Aug 26, 2015
2201
2239
2148
2218
0
+55.18(+2.55%)
Aug 25, 2015
2208
2218
2127
2163
0
+11.91(+0.55%)
Aug 24, 2015
2105
2218
2035
2151
0
-72.30(-3.25%)
Aug 21, 2015
2202
2264
2170
2223
0
-19.49(-0.87%)
Aug 20, 2015
2260
2279
2230
2242
0
-35.46(-1.56%)
Aug 19, 2015
2248
2297
2219
2278
0
+12.26(+0.54%)
Aug 18, 2015
2314
2325
2248
2266
0
-46.70(-2.02%)
Aug 17, 2015
2296
2323
2275
2312
0
+6.03(+0.26%)
Aug 14, 2015
2276
2317
2268
2306
0
+23.17(+1.01%)
Aug 13, 2015
2343
2353
2278
2283
0
-59.98(-2.56%)
Aug 12, 2015
2340
2379
2291
2343
0
+0.04(+0.00%)
Aug 11, 2015
2348
2267
2206
2343
0
-16.76(-0.71%)
Aug 10, 2015
2312
2375
2297
2360
0
+51.56(+2.23%)
Aug 07, 2015
2339
2355
2299
2308
0
-45.28(-1.92%)
Aug 06, 2015
2349
2369
2314
2354
0
+5.03(+0.21%)
Aug 05, 2015
2368
2386
2325
2348
0
-10.75(-0.46%)
Aug 04, 2015
2329
2383
2290
2359
0
+20.28(+0.87%)
Aug 03, 2015
2410
2426
2328
2339
0
-82.39(-3.40%)
Jul 31, 2015
2392
2436
2370
2421
0
+35.66(+1.49%)
Jul 30, 2015
2372
2407
2354
2386
0
-1.75(-0.07%)
Jul 29, 2015
2426
2438
2347
2387
0
+87.94(+3.82%)
Jul 28, 2015
2313
2327
2233
2300
0
-7.88(-0.34%)
Jul 27, 2015
2292
2334
2272
2307
0
-4.45(-0.19%)
Jul 24, 2015
2394
2404
2299
2312
0
-89.35(-3.72%)
Jul 23, 2015
2374
2410
2355
2401
0
+34.63(+1.46%)
Jul 22, 2015
2347
2390
2333
2367
0
+13.70(+0.58%)
Jul 21, 2015
2353
2414
2328
2353
0
-4.60(-0.20%)
Jul 20, 2015
2422
2430
2339
2357
0
-54.80(-2.27%)
Jul 17, 2015
2415
2434
2390
2412
0
+3.05(+0.13%)
Jul 16, 2015
2404
2449
2396
2409
0
+13.43(+0.56%)
Jul 15, 2015
2403
2429
2366
2396
0
-6.74(-0.28%)
Jul 14, 2015
2427
2438
2385
2403
0
-23.67(-0.98%)
Jul 13, 2015
2410
2341
2285
2426
0
+24.27(+1.01%)
Jul 10, 2015
2360
2410
2345
2402
0
+67.46(+2.89%)
Jul 09, 2015
2367
2381
2321
2334
0
-4.62(-0.20%)
Jul 08, 2015
2368
2383
2314
2339
0
-55.86(-2.33%)
Jul 07, 2015
2408
2445
2353
2395
0
-10.54(-0.44%)
Jul 06, 2015
2396
2423
2374
2405
0
-0.53(-0.02%)
Jul 02, 2015
2406
2406
2406
2406
0
-120.30(-4.76%)
Jul 01, 2015
2539
2569
2507
2526
0
+14.83(+0.59%)
Jun 30, 2015
2520
2543
2496
2511
0
+9.84(+0.39%)
Jun 29, 2015
2522
2549
2483
2502
0
-31.13(-1.23%)
Jun 26, 2015
2493
2557
2477
2533
0
+47.62(+1.92%)
Jun 25, 2015
2473
2492
2453
2485
0
+26.06(+1.06%)
Jun 24, 2015
2486
2505
2447
2459
0
-29.82(-1.20%)
Jun 23, 2015
2494
2514
2447
2489
0
+0.37(+0.01%)
Jun 22, 2015
2492
2543
2436
2489
0
+11.06(+0.45%)
Jun 19, 2015
2465
2495
2448
2477
0
+19.80(+0.81%)
Jun 18, 2015
2450
2479
2434
2458
0
+11.18(+0.46%)
Jun 17, 2015
2463
2468
2426
2446
0
-11.39(-0.46%)
Jun 16, 2015
2416
2470
2410
2458
0
+43.03(+1.78%)
Jun 15, 2015
2429
2438
2378
2415
0
-23.86(-0.98%)
Jun 12, 2015
2434
2450
2422
2439
0
-4.35(-0.18%)
Jun 11, 2015
2432
2460
2413
2443
0
+18.54(+0.76%)
Jun 10, 2015
2432
2469
2413
2425
0
+8.15(+0.34%)
Jun 09, 2015
2375
2432
2367
2416
0
+39.73(+1.67%)
Jun 08, 2015
2397
2413
2369
2377
0
-30.95(-1.29%)
Jun 05, 2015
2367
2417
2338
2408
0
+33.98(+1.43%)
Jun 04, 2015
2380
2407
2355
2374
0
-26.97(-1.12%)
Jun 03, 2015
2403
2437
2389
2401
0
+5.52(+0.23%)
Jun 02, 2015
2370
2429
2366
2395
0
+7.79(+0.33%)
Jun 01, 2015
2370
2404
2317
2387
0
+18.94(+0.80%)
May 29, 2015
2378
2406
2341
2368
0
-21.23(-0.89%)
May 28, 2015
2400
2410
2379
2390
0
-17.67(-0.73%)
May 27, 2015
2376
2413
2352
2407
0
+32.17(+1.35%)
May 26, 2015
2384
2406
2348
2375
0
-22.68(-0.95%)
May 22, 2015
2398
2398
2398
2398
0
-6.42(-0.27%)
May 21, 2015
2418
2455
2371
2404
0
-16.80(-0.69%)
May 20, 2015
2425
2444
2399
2421
0
+1.60(+0.07%)
May 19, 2015
2369
2322
2236
2419
0
+39.24(+1.65%)
May 18, 2015
2372
2403
2357
2380
0
+2.00(+0.08%)
May 15, 2015
2382
2401
2351
2378
0
-3.33(-0.14%)
May 14, 2015
2358
2403
2341
2381
0
+29.55(+1.26%)
May 13, 2015
2336
2372
2312
2352
0
+19.67(+0.84%)
May 12, 2015
2353
2359
2305
2332
0
-32.84(-1.39%)
May 11, 2015
2347
2390
2334
2365
0
+21.45(+0.92%)
May 08, 2015
2337
2364
2315
2344
0
+21.69(+0.93%)
May 07, 2015
2293
2344
2279
2322
0
+24.52(+1.07%)
May 06, 2015
2324
2334
2281
2297
0
-19.76(-0.85%)
May 05, 2015
2348
2372
2296
2317
0
-42.23(-1.79%)
May 04, 2015
2361
2393
2346
2359
0
+0.14(+0.01%)
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.