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
Diagnostic Substances Sector
(CIX:
MSECTOR516
)
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
2426
2467
2385
2449
0
+21.76(+0.90%)
Apr 29, 2014
2395
2452
2367
2428
0
+46.30(+1.94%)
Apr 28, 2014
2377
2422
2317
2381
0
+11.38(+0.48%)
Apr 25, 2014
2382
2433
2325
2370
0
-23.12(-0.97%)
Apr 24, 2014
2399
2435
2321
2393
0
-10.52(-0.44%)
Apr 23, 2014
2428
2450
2371
2404
0
-29.24(-1.20%)
Apr 22, 2014
2389
2460
2376
2433
0
+51.62(+2.17%)
Apr 21, 2014
2366
2399
2339
2381
0
+30.97(+1.32%)
Apr 17, 2014
2350
2350
2350
0
-9.48(-0.40%)
Apr 16, 2014
2347
2392
2311
2360
0
+30.95(+1.33%)
Apr 15, 2014
2331
2363
2242
2329
0
+4.68(+0.20%)
Apr 14, 2014
2351
2378
2277
2324
0
+5.86(+0.25%)
Apr 11, 2014
2331
2386
2287
2318
0
-37.74(-1.60%)
Apr 10, 2014
2446
2465
2329
2356
0
-91.44(-3.74%)
Apr 09, 2014
2402
2463
2374
2447
0
+54.07(+2.26%)
Apr 08, 2014
2391
2439
2348
2393
0
+2.80(+0.12%)
Apr 07, 2014
2404
2446
2351
2390
0
-19.99(-0.83%)
Apr 04, 2014
2488
2504
2390
2410
0
-50.40(-2.05%)
Apr 03, 2014
2468
2503
2402
2461
0
-6.91(-0.28%)
Apr 02, 2014
2488
2509
2442
2468
0
+29.11(+1.19%)
Apr 01, 2014
2423
2471
2392
2439
0
+24.56(+1.02%)
Mar 31, 2014
2385
2439
2365
2414
0
+39.83(+1.68%)
Mar 28, 2014
2417
2453
2354
2374
0
-44.02(-1.82%)
Mar 27, 2014
2399
2447
2351
2418
0
+12.20(+0.51%)
Mar 26, 2014
2483
2498
2393
2406
0
-54.21(-2.20%)
Mar 25, 2014
2471
2529
2417
2460
0
+0.86(+0.03%)
Mar 24, 2014
2521
2536
2407
2459
0
-51.36(-2.05%)
Mar 21, 2014
2596
2624
2494
2511
0
-80.83(-3.12%)
Mar 20, 2014
2606
2637
2561
2592
0
-11.55(-0.44%)
Mar 19, 2014
2623
2651
2582
2603
0
-19.09(-0.73%)
Mar 18, 2014
2575
2636
2556
2622
0
+55.90(+2.18%)
Mar 17, 2014
2589
2632
2539
2566
0
-4.96(-0.19%)
Mar 14, 2014
2542
2606
2526
2571
0
+13.76(+0.54%)
Mar 13, 2014
2610
2624
2541
2558
0
-42.79(-1.65%)
Mar 12, 2014
2566
2631
2539
2600
0
+9.66(+0.37%)
Mar 11, 2014
2615
2662
2561
2591
0
-46.80(-1.77%)
Mar 10, 2014
2617
2662
2588
2638
0
+9.39(+0.36%)
Mar 07, 2014
2648
2675
2587
2628
0
-9.71(-0.37%)
Mar 06, 2014
2673
2698
2605
2638
0
-13.29(-0.50%)
Mar 05, 2014
2651
2682
2616
2651
0
-2.59(-0.10%)
Mar 04, 2014
2617
2692
2590
2654
0
+53.32(+2.05%)
Mar 03, 2014
2617
2647
2528
2600
0
-56.00(-2.11%)
Feb 28, 2014
2714
2736
2627
2656
0
-61.67(-2.27%)
Feb 27, 2014
2725
2747
2663
2718
0
-16.19(-0.59%)
Feb 26, 2014
2730
2765
2700
2734
0
+11.78(+0.43%)
Feb 25, 2014
2739
2776
2685
2722
0
-9.66(-0.35%)
Feb 24, 2014
2730
2770
2686
2732
0
+35.44(+1.31%)
Feb 21, 2014
2673
2746
2644
2697
0
+31.06(+1.17%)
Feb 20, 2014
2606
2686
2586
2666
0
+56.79(+2.18%)
Feb 19, 2014
2614
2644
2581
2609
0
-18.79(-0.72%)
Feb 18, 2014
2548
2653
2535
2628
0
+80.09(+3.14%)
Feb 14, 2014
2548
2548
2548
0
-1.08(-0.04%)
Feb 13, 2014
2507
2566
2474
2549
0
+19.51(+0.77%)
Feb 12, 2014
2511
2566
2468
2529
0
+14.69(+0.58%)
Feb 11, 2014
2492
2550
2453
2514
0
+19.78(+0.79%)
Feb 10, 2014
2459
2510
2434
2495
0
+37.96(+1.55%)
Feb 07, 2014
2392
2489
2378
2457
0
+73.30(+3.08%)
Feb 06, 2014
2394
2425
2342
2383
0
-13.31(-0.56%)
Feb 05, 2014
2391
2448
2326
2397
0
+25.81(+1.09%)
Feb 04, 2014
2363
2415
2315
2371
0
+45.27(+1.95%)
Feb 03, 2014
2417
2437
2305
2326
0
-94.62(-3.91%)
Jan 31, 2014
2387
2458
2345
2420
0
-12.67(-0.52%)
Jan 30, 2014
2410
2476
2383
2433
0
+23.86(+0.99%)
Jan 29, 2014
2405
2447
2367
2409
0
-14.02(-0.58%)
Jan 28, 2014
2408
2450
2387
2423
0
+25.80(+1.08%)
Jan 27, 2014
2445
2469
2365
2397
0
-50.62(-2.07%)
Jan 24, 2014
2483
2511
2414
2448
0
-56.03(-2.24%)
Jan 23, 2014
2496
2519
2450
2504
0
-3.24(-0.13%)
Jan 22, 2014
2516
2549
2473
2507
0
-14.27(-0.57%)
Jan 21, 2014
2506
2542
2472
2521
0
+27.13(+1.09%)
Jan 17, 2014
2494
2494
2494
0
-7.46(-0.30%)
Jan 16, 2014
2484
2525
2443
2502
0
+14.64(+0.59%)
Jan 15, 2014
2466
2512
2447
2487
0
+21.00(+0.85%)
Jan 14, 2014
2435
2495
2399
2466
0
+51.25(+2.12%)
Jan 13, 2014
2416
2465
2371
2415
0
-2.62(-0.11%)
Jan 10, 2014
2380
2443
2357
2417
0
+47.25(+1.99%)
Jan 09, 2014
2359
2400
2321
2370
0
+15.09(+0.64%)
Jan 08, 2014
2355
2392
2295
2355
0
-6.57(-0.28%)
Jan 07, 2014
2337
2382
2309
2362
0
+31.90(+1.37%)
Jan 06, 2014
2379
2397
2305
2330
0
-35.19(-1.49%)
Jan 03, 2014
2363
2395
2332
2365
0
+6.94(+0.29%)
Jan 02, 2014
2361
2397
2305
2358
0
-11.87(-0.50%)
Dec 31, 2013
2370
2370
2370
0
+29.39(+1.26%)
Dec 30, 2013
2329
2364
2296
2341
0
-17.41(-0.74%)
Dec 27, 2013
2370
2398
2331
2358
0
-5.37(-0.23%)
Dec 26, 2013
2355
2392
2339
2363
0
+10.98(+0.47%)
Dec 24, 2013
2352
2352
2352
0
-4.98(-0.21%)
Dec 23, 2013
2360
2380
2323
2357
0
+10.88(+0.46%)
Dec 20, 2013
2312
2370
2290
2346
0
+40.09(+1.74%)
Dec 19, 2013
2326
2358
2282
2306
0
-34.16(-1.46%)
Dec 18, 2013
2316
2355
2278
2341
0
+29.35(+1.27%)
Dec 17, 2013
2308
2332
2266
2311
0
-1.23(-0.05%)
Dec 16, 2013
2308
2354
2279
2312
0
+16.99(+0.74%)
Dec 13, 2013
2288
2324
2258
2295
0
+9.52(+0.42%)
Dec 12, 2013
2287
2329
2262
2286
0
-0.26(-0.01%)
Dec 11, 2013
2351
2362
2269
2286
0
-62.25(-2.65%)
Dec 10, 2013
2378
2396
2326
2348
0
-34.35(-1.44%)
Dec 09, 2013
2412
2451
2342
2383
0
-20.19(-0.84%)
Dec 06, 2013
2398
2433
2365
2403
0
+23.00(+0.97%)
Dec 05, 2013
2390
2419
2347
2380
0
-19.21(-0.80%)
Dec 04, 2013
2393
2454
2356
2399
0
-9.59(-0.40%)
Dec 03, 2013
2414
2439
2370
2409
0
-19.66(-0.81%)
Dec 02, 2013
2475
2494
2378
2428
0
-42.28(-1.71%)
Nov 29, 2013
2481
2504
2449
2471
0
-2.46(-0.10%)
Nov 27, 2013
2473
2473
2473
0
+28.88(+1.18%)
Nov 26, 2013
2426
2474
2396
2444
0
+15.42(+0.63%)
Nov 25, 2013
2445
2492
2401
2429
0
-34.80(-1.41%)
Nov 22, 2013
2451
2511
2419
2464
0
+27.52(+1.13%)
Nov 21, 2013
2400
2475
2379
2436
0
+45.17(+1.89%)
Nov 20, 2013
2390
2437
2355
2391
0
+5.87(+0.25%)
Nov 19, 2013
2364
2415
2343
2385
0
+26.98(+1.14%)
Nov 18, 2013
2381
2422
2334
2358
0
-7.68(-0.32%)
Nov 15, 2013
2327
2397
2310
2366
0
+42.65(+1.84%)
Nov 14, 2013
2337
2368
2302
2323
0
-25.36(-1.08%)
Nov 12, 2013
2352
2372
2311
2348
0
-9.38(-0.40%)
Nov 11, 2013
2372
2398
2327
2358
0
-11.92(-0.50%)
Nov 08, 2013
2320
2402
2305
2370
0
-152.12(-6.03%)
Nov 07, 2013
2551
2616
2494
2522
0
+234.66(+10.26%)
Nov 06, 2013
2375
2386
2263
2287
0
-44.69(-1.92%)
Nov 05, 2013
2321
2366
2287
2332
0
-4.53(-0.19%)
Nov 04, 2013
2337
2385
2282
2336
0
+39.25(+1.71%)
Nov 01, 2013
2308
2332
2269
2297
0
+17.96(+0.79%)
Oct 31, 2013
2285
2317
2241
2279
0
-100.93(-4.24%)
Oct 30, 2013
2421
2446
2368
2380
0
-47.18(-1.94%)
Oct 29, 2013
2413
2456
2387
2427
0
+17.39(+0.72%)
Oct 28, 2013
2395
2452
2360
2410
0
+0.67(+0.03%)
Oct 25, 2013
2416
2441
2380
2409
0
-0.45(-0.02%)
Oct 24, 2013
2418
2451
2383
2410
0
-8.30(-0.34%)
Oct 23, 2013
2356
2444
2338
2418
0
+35.17(+1.48%)
Oct 22, 2013
2396
2433
2336
2383
0
-9.46(-0.40%)
Oct 21, 2013
2421
2451
2363
2392
0
-39.23(-1.61%)
Oct 18, 2013
2451
2474
2392
2432
0
+7.15(+0.29%)
Oct 17, 2013
2393
2448
2365
2424
0
+24.27(+1.01%)
Oct 16, 2013
2377
2425
2358
2400
0
+35.52(+1.50%)
Oct 15, 2013
2394
2430
2342
2365
0
-41.61(-1.73%)
Oct 14, 2013
2341
2422
2326
2406
0
+43.18(+1.83%)
Oct 11, 2013
2358
2392
2302
2363
0
-19.32(-0.81%)
Oct 10, 2013
2362
2412
2329
2382
0
+54.18(+2.33%)
Oct 09, 2013
2374
2395
2295
2328
0
-42.89(-1.81%)
Oct 08, 2013
2439
2460
2357
2371
0
-69.64(-2.85%)
Oct 07, 2013
2447
2482
2408
2441
0
-27.95(-1.13%)
Oct 04, 2013
2466
2515
2446
2469
0
-2.78(-0.11%)
Oct 03, 2013
2519
2538
2433
2471
0
-51.00(-2.02%)
Oct 02, 2013
2536
2576
2493
2522
0
-21.20(-0.83%)
Oct 01, 2013
2495
2567
2465
2544
0
+70.62(+2.86%)
Sep 27, 2013
2448
2516
2412
2473
0
+11.49(+0.47%)
Sep 26, 2013
2435
2481
2416
2462
0
+36.04(+1.49%)
Sep 25, 2013
2457
2476
2398
2426
0
-25.62(-1.05%)
Sep 24, 2013
2442
2484
2406
2451
0
+14.47(+0.59%)
Sep 23, 2013
2407
2467
2372
2437
0
+30.79(+1.28%)
Sep 20, 2013
2409
2437
2371
2406
0
-1.04(-0.04%)
Sep 19, 2013
2392
2429
2366
2407
0
+17.96(+0.75%)
Sep 18, 2013
2377
2411
2339
2389
0
+5.86(+0.25%)
Sep 17, 2013
2354
2396
2332
2383
0
+29.80(+1.27%)
Sep 16, 2013
2368
2378
2335
2353
0
+8.53(+0.36%)
Sep 13, 2013
2343
2374
2308
2345
0
+2.72(+0.12%)
Sep 12, 2013
2360
2387
2326
2342
0
-15.81(-0.67%)
Sep 11, 2013
2373
2398
2331
2358
0
-21.29(-0.89%)
Sep 10, 2013
2388
2420
2346
2379
0
-4.70(-0.20%)
Sep 09, 2013
2357
2400
2338
2384
0
+35.68(+1.52%)
Sep 06, 2013
2350
2386
2305
2348
0
+3.98(+0.17%)
Sep 05, 2013
2333
2374
2310
2344
0
+9.68(+0.41%)
Sep 04, 2013
2272
2348
2260
2334
0
+64.49(+2.84%)
Sep 03, 2013
2268
2305
2238
2270
0
+20.16(+0.90%)
Aug 30, 2013
2250
2250
2250
0
-36.71(-1.61%)
Aug 29, 2013
2271
2316
2255
2287
0
+16.45(+0.72%)
Aug 28, 2013
2269
2303
2247
2270
0
-3.84(-0.17%)
Aug 27, 2013
2311
2344
2260
2274
0
-43.58(-1.88%)
Aug 26, 2013
2300
2354
2281
2318
0
+21.36(+0.93%)
Aug 23, 2013
2301
2319
2262
2296
0
+0.17(+0.01%)
Aug 22, 2013
2267
2319
2256
2296
0
+35.92(+1.59%)
Aug 21, 2013
2238
2286
2224
2260
0
+15.57(+0.69%)
Aug 20, 2013
2215
2263
2203
2245
0
+30.58(+1.38%)
Aug 19, 2013
2214
2248
2194
2214
0
-7.96(-0.36%)
Aug 16, 2013
2221
2252
2196
2222
0
-7.67(-0.34%)
Aug 15, 2013
2251
2265
2209
2230
0
-36.84(-1.63%)
Aug 14, 2013
2280
2298
2246
2266
0
-22.00(-0.96%)
Aug 13, 2013
2299
2312
2262
2288
0
-9.07(-0.39%)
Aug 12, 2013
2275
2314
2252
2297
0
+20.29(+0.89%)
Aug 09, 2013
2287
2309
2252
2277
0
-13.91(-0.61%)
Aug 08, 2013
2318
2342
2261
2291
0
-19.06(-0.83%)
Aug 07, 2013
2313
2343
2277
2310
0
-12.29(-0.53%)
Aug 06, 2013
2330
2372
2293
2322
0
-12.46(-0.53%)
Aug 05, 2013
2323
2368
2305
2335
0
-22.34(-0.95%)
Aug 02, 2013
2356
2393
2324
2357
0
+21.15(+0.91%)
Aug 01, 2013
2314
2370
2293
2336
0
+34.77(+1.51%)
Jul 31, 2013
2306
2334
2273
2301
0
-6.13(-0.27%)
Jul 30, 2013
2301
2338
2275
2307
0
+13.19(+0.57%)
Jul 29, 2013
2293
2330
2256
2294
0
+1.50(+0.07%)
Jul 26, 2013
2292
2318
2255
2293
0
-36.73(-1.58%)
Jul 25, 2013
2281
2348
2256
2329
0
+45.19(+1.98%)
Jul 24, 2013
2315
2342
2267
2284
0
-22.57(-0.98%)
Jul 23, 2013
2333
2357
2256
2307
0
-30.17(-1.29%)
Jul 22, 2013
2321
2368
2293
2337
0
+21.37(+0.92%)
Jul 19, 2013
2284
2338
2268
2316
0
+25.51(+1.11%)
Jul 18, 2013
2298
2324
2270
2290
0
-0.05(-0.00%)
Jul 17, 2013
2295
2327
2254
2290
0
-1.87(-0.08%)
Jul 16, 2013
2315
2332
2277
2292
0
-17.80(-0.77%)
Jul 15, 2013
2299
2342
2269
2310
0
+29.47(+1.29%)
Jul 12, 2013
2253
2300
2234
2280
0
+25.00(+1.11%)
Jul 11, 2013
2253
2275
2220
2255
0
+22.36(+1.00%)
Jul 10, 2013
2221
2258
2193
2233
0
+14.14(+0.64%)
Jul 09, 2013
2206
2240
2180
2219
0
+18.86(+0.86%)
Jul 08, 2013
2212
2241
2171
2200
0
-6.79(-0.31%)
Jul 05, 2013
2164
2221
2131
2207
0
+62.74(+2.93%)
Jul 03, 2013
2144
2144
2144
0
+4.64(+0.22%)
Jul 02, 2013
2124
2169
2095
2139
0
+13.87(+0.65%)
Jul 01, 2013
2105
2161
2090
2126
0
+38.07(+1.82%)
Jun 28, 2013
2092
2127
2061
2088
0
+9.56(+0.46%)
Jun 26, 2013
2066
2102
2045
2078
0
+24.66(+1.20%)
Jun 25, 2013
2072
2092
2017
2053
0
-2.94(-0.14%)
Jun 24, 2013
2032
2083
2002
2056
0
+5.85(+0.29%)
Jun 21, 2013
2028
2088
2003
2050
0
+30.91(+1.53%)
Jun 20, 2013
2028
2060
1994
2019
0
-30.40(-1.48%)
Jun 19, 2013
2084
2106
2040
2050
0
-36.44(-1.75%)
Jun 18, 2013
2073
2117
2050
2086
0
+13.08(+0.63%)
Jun 17, 2013
2087
2125
2054
2073
0
+5.21(+0.25%)
Jun 14, 2013
2107
2130
2041
2068
0
-56.29(-2.65%)
Jun 13, 2013
2105
2194
2050
2124
0
+14.41(+0.68%)
Jun 12, 2013
2131
2145
2091
2110
0
-9.55(-0.45%)
Jun 11, 2013
2108
2145
2071
2119
0
+8.81(+0.42%)
Jun 10, 2013
2100
2133
2072
2111
0
+23.68(+1.13%)
Jun 07, 2013
2058
2109
2040
2087
0
+43.38(+2.12%)
Jun 06, 2013
2038
2068
2005
2044
0
+7.23(+0.36%)
Jun 05, 2013
2062
2086
2021
2036
0
-30.38(-1.47%)
Jun 04, 2013
2062
2103
2027
2067
0
+13.90(+0.68%)
Jun 03, 2013
2095
2124
2014
2053
0
-68.66(-3.24%)
May 31, 2013
2140
2176
2103
2122
0
-30.98(-1.44%)
May 30, 2013
2140
2178
2106
2152
0
+14.71(+0.69%)
May 29, 2013
2141
2174
2100
2138
0
-13.41(-0.62%)
May 28, 2013
2134
2178
2115
2151
0
+37.42(+1.77%)
May 24, 2013
2114
2114
2114
0
-1.75(-0.08%)
May 23, 2013
2084
2134
2061
2116
0
+14.55(+0.69%)
May 22, 2013
2152
2182
2082
2101
0
-55.39(-2.57%)
May 21, 2013
2158
2179
2138
2156
0
-1.86(-0.09%)
May 20, 2013
2157
2196
2132
2158
0
-4.83(-0.22%)
May 17, 2013
2160
2181
2130
2163
0
+11.27(+0.52%)
May 16, 2013
2214
2233
2138
2152
0
-69.50(-3.13%)
May 15, 2013
2241
2264
2198
2221
0
+17.51(+0.79%)
May 13, 2013
2182
2230
2161
2204
0
+10.21(+0.47%)
May 10, 2013
2141
2205
2121
2194
0
+50.10(+2.34%)
May 09, 2013
2150
2182
2118
2143
0
-5.23(-0.24%)
May 08, 2013
2158
2200
2095
2149
0
+9.43(+0.44%)
May 07, 2013
2159
2186
2101
2139
0
-37.16(-1.71%)
May 06, 2013
2177
2200
2154
2176
0
-0.02(-0.00%)
May 03, 2013
2183
2212
2145
2176
0
+15.33(+0.71%)
May 02, 2013
2159
2190
2133
2161
0
+12.17(+0.57%)
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.