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
Oil & Gas Equipment & Services Sector
(CIX:
MSECTOR124
)
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
1407
1444
1390
1423
0
+21.16(+1.51%)
Apr 28, 2016
1394
1429
1378
1402
0
-2.64(-0.19%)
Apr 27, 2016
1375
1420
1370
1405
0
+35.91(+2.62%)
Apr 26, 2016
1369
1375
1350
1369
0
+6.57(+0.48%)
Apr 25, 2016
1379
1390
1346
1362
0
-23.86(-1.72%)
Apr 22, 2016
1356
1409
1350
1386
0
+7.06(+0.51%)
Apr 21, 2016
1386
1410
1373
1379
0
-8.78(-0.63%)
Apr 20, 2016
1363
1403
1355
1388
0
+15.53(+1.13%)
Apr 19, 2016
1344
1377
1338
1372
0
+37.16(+2.78%)
Apr 18, 2016
1280
1340
1276
1335
0
+25.40(+1.94%)
Apr 15, 2016
1318
1324
1295
1310
0
-12.36(-0.93%)
Apr 14, 2016
1324
1337
1305
1322
0
+0.99(+0.07%)
Apr 13, 2016
1299
1327
1291
1321
0
+24.40(+1.88%)
Apr 12, 2016
1274
1306
1260
1297
0
+28.75(+2.27%)
Apr 11, 2016
1283
1296
1265
1268
0
-10.16(-0.79%)
Apr 08, 2016
1273
1294
1264
1278
0
+31.76(+2.55%)
Apr 07, 2016
1255
1268
1237
1246
0
-19.64(-1.55%)
Apr 06, 2016
1244
1284
1227
1266
0
+28.22(+2.28%)
Apr 05, 2016
1233
1253
1220
1238
0
-5.95(-0.48%)
Apr 04, 2016
1250
1261
1230
1244
0
-8.19(-0.65%)
Apr 01, 2016
1256
1272
1241
1252
0
-28.85(-2.25%)
Mar 31, 2016
1284
1301
1273
1281
0
-6.13(-0.48%)
Mar 30, 2016
1280
1300
1267
1287
0
+21.58(+1.71%)
Mar 29, 2016
1247
1270
1234
1265
0
-1.26(-0.10%)
Mar 28, 2016
1272
1276
1252
1267
0
-0.63(-0.05%)
Mar 24, 2016
1267
1267
1267
1267
0
-2.19(-0.17%)
Mar 23, 2016
1278
1290
1264
1269
0
-20.06(-1.56%)
Mar 22, 2016
1296
1315
1285
1290
0
-20.71(-1.58%)
Mar 21, 2016
1279
1315
1271
1310
0
+15.40(+1.19%)
Mar 18, 2016
1320
1323
1285
1295
0
-15.00(-1.15%)
Mar 17, 2016
1297
1321
1285
1310
0
+25.94(+2.02%)
Mar 16, 2016
1282
1292
1258
1284
0
+11.22(+0.88%)
Mar 15, 2016
1263
1276
1247
1273
0
-7.89(-0.62%)
Mar 14, 2016
1288
1300
1269
1281
0
-27.31(-2.09%)
Mar 11, 2016
1280
1314
1270
1308
0
+46.60(+3.69%)
Mar 10, 2016
1258
1269
1239
1261
0
+1.07(+0.08%)
Mar 09, 2016
1273
1283
1246
1260
0
+5.17(+0.41%)
Mar 08, 2016
1308
1314
1251
1255
0
-67.08(-5.07%)
Mar 07, 2016
1284
1328
1270
1322
0
+30.95(+2.40%)
Mar 04, 2016
1293
1314
1268
1291
0
+4.78(+0.37%)
Mar 03, 2016
1261
1292
1257
1286
0
+19.93(+1.57%)
Mar 02, 2016
1241
1268
1221
1266
0
+17.13(+1.37%)
Mar 01, 2016
1228
1255
1222
1249
0
+32.99(+2.71%)
Feb 29, 2016
1225
1243
1208
1216
0
-10.21(-0.83%)
Feb 26, 2016
1230
1247
1215
1227
0
+14.95(+1.23%)
Feb 25, 2016
1208
1219
1180
1212
0
+1.38(+0.11%)
Feb 24, 2016
1187
1214
1176
1210
0
+0.22(+0.02%)
Feb 23, 2016
1239
1253
1206
1210
0
-37.51(-3.01%)
Feb 22, 2016
1236
1257
1231
1248
0
+29.06(+2.39%)
Feb 19, 2016
1207
1221
1197
1218
0
+0.84(+0.07%)
Feb 18, 2016
1234
1237
1206
1218
0
-2.93(-0.24%)
Feb 17, 2016
1205
1234
1197
1221
0
+32.81(+2.76%)
Feb 16, 2016
1182
1197
1163
1188
0
+24.39(+2.10%)
Feb 12, 2016
1163
1163
1163
1163
0
+23.59(+2.07%)
Feb 11, 2016
1116
1156
1101
1140
0
-1.02(-0.09%)
Feb 10, 2016
1142
1151
1137
1141
0
-6.07(-0.53%)
Feb 09, 2016
1169
1183
1130
1147
0
-37.25(-3.15%)
Feb 08, 2016
1163
1194
1148
1184
0
+0.46(+0.04%)
Feb 05, 2016
1193
1207
1165
1184
0
-23.25(-1.93%)
Feb 04, 2016
1214
1246
1196
1207
0
+4.87(+0.41%)
Feb 03, 2016
1184
1206
1141
1202
0
+28.44(+2.42%)
Feb 02, 2016
1183
1194
1165
1174
0
-43.53(-3.58%)
Feb 01, 2016
1213
1228
1192
1217
0
-16.34(-1.32%)
Jan 29, 2016
1194
1238
1185
1233
0
+45.97(+3.87%)
Jan 28, 2016
1177
1200
1153
1187
0
+52.09(+4.59%)
Jan 27, 2016
1124
1163
1112
1135
0
+9.53(+0.85%)
Jan 26, 2016
1119
1138
1097
1126
0
+26.99(+2.46%)
Jan 25, 2016
1121
1151
1096
1099
0
-42.97(-3.76%)
Jan 22, 2016
1139
1164
1105
1142
0
+49.63(+4.54%)
Jan 21, 2016
1072
1120
1061
1092
0
+18.27(+1.70%)
Jan 20, 2016
1078
1093
1042
1074
0
-27.59(-2.50%)
Jan 19, 2016
1118
1133
1086
1102
0
-13.24(-1.19%)
Jan 15, 2016
1115
1115
1115
1115
0
-29.81(-2.60%)
Jan 14, 2016
1123
1155
1086
1145
0
+28.49(+2.55%)
Jan 13, 2016
1156
1168
1109
1116
0
-24.69(-2.16%)
Jan 12, 2016
1161
1165
1112
1141
0
-1.02(-0.09%)
Jan 11, 2016
1155
1161
1123
1142
0
-11.12(-0.96%)
Jan 08, 2016
1180
1186
1148
1153
0
-21.74(-1.85%)
Jan 07, 2016
1175
1205
1166
1175
0
-25.99(-2.16%)
Jan 06, 2016
1212
1236
1194
1201
0
-42.14(-3.39%)
Jan 05, 2016
1249
1259
1221
1243
0
-7.12(-0.57%)
Jan 04, 2016
1241
1261
1220
1250
0
+4.41(+0.35%)
Dec 31, 2015
1245
1245
1245
1245
0
+1.44(+0.12%)
Dec 30, 2015
1240
1264
1229
1244
0
-16.09(-1.28%)
Dec 29, 2015
1280
1284
1248
1260
0
+4.96(+0.40%)
Dec 28, 2015
1252
1266
1238
1255
0
-17.67(-1.39%)
Dec 24, 2015
1273
1273
1273
1273
0
-9.75(-0.76%)
Dec 23, 2015
1267
1284
1257
1283
0
+39.08(+3.14%)
Dec 22, 2015
1223
1251
1219
1244
0
+26.96(+2.22%)
Dec 21, 2015
1213
1230
1201
1217
0
+6.82(+0.56%)
Dec 18, 2015
1231
1240
1205
1210
0
-24.73(-2.00%)
Dec 17, 2015
1273
1281
1232
1234
0
-40.55(-3.18%)
Dec 16, 2015
1289
1304
1265
1275
0
-20.40(-1.57%)
Dec 15, 2015
1284
1324
1265
1295
0
+29.79(+2.35%)
Dec 14, 2015
1254
1279
1238
1266
0
-1.04(-0.08%)
Dec 11, 2015
1300
1298
1261
1267
0
-41.89(-3.20%)
Dec 10, 2015
1311
1337
1299
1309
0
-9.44(-0.72%)
Dec 09, 2015
1298
1348
1286
1318
0
+30.09(+2.34%)
Dec 08, 2015
1278
1318
1261
1288
0
-18.57(-1.42%)
Dec 07, 2015
1318
1326
1289
1306
0
-46.60(-3.44%)
Dec 04, 2015
1342
1364
1324
1353
0
-7.43(-0.55%)
Dec 03, 2015
1392
1398
1349
1360
0
-18.81(-1.36%)
Dec 02, 2015
1402
1422
1373
1379
0
-38.09(-2.69%)
Dec 01, 2015
1396
1421
1387
1417
0
+15.41(+1.10%)
Nov 30, 2015
1396
1419
1388
1402
0
+10.15(+0.73%)
Nov 27, 2015
1387
1401
1377
1392
0
-8.11(-0.58%)
Nov 25, 2015
1400
1400
1400
1400
0
-11.73(-0.83%)
Nov 24, 2015
1388
1426
1382
1412
0
+30.93(+2.24%)
Nov 23, 2015
1381
1386
1381
1381
0
+7.10(+0.52%)
Nov 20, 2015
1382
1386
1358
1374
0
-10.18(-0.74%)
Nov 19, 2015
1391
1407
1377
1384
0
-20.58(-1.47%)
Nov 18, 2015
1376
1410
1370
1404
0
+37.22(+2.72%)
Nov 17, 2015
1386
1392
1362
1367
0
-23.67(-1.70%)
Nov 16, 2015
1353
1396
1345
1391
0
+38.37(+2.84%)
Nov 13, 2015
1353
1371
1338
1352
0
-6.23(-0.46%)
Nov 12, 2015
1356
1388
1345
1359
0
-20.69(-1.50%)
Nov 11, 2015
1401
1403
1361
1379
0
-24.76(-1.76%)
Nov 10, 2015
1394
1416
1383
1404
0
+2.95(+0.21%)
Nov 09, 2015
1414
1424
1383
1401
0
-16.89(-1.19%)
Nov 06, 2015
1389
1421
1375
1418
0
+15.26(+1.09%)
Nov 05, 2015
1420
1439
1396
1403
0
-27.54(-1.93%)
Nov 04, 2015
1453
1460
1417
1430
0
-24.87(-1.71%)
Nov 03, 2015
1425
1470
1420
1455
0
+37.29(+2.63%)
Nov 02, 2015
1381
1423
1376
1418
0
+28.42(+2.05%)
Oct 30, 2015
1389
1405
1359
1390
0
+2.47(+0.18%)
Oct 29, 2015
1392
1413
1376
1387
0
-12.38(-0.88%)
Oct 28, 2015
1375
1415
1358
1399
0
+39.23(+2.88%)
Oct 27, 2015
1353
1384
1341
1360
0
-19.52(-1.41%)
Oct 26, 2015
1402
1407
1373
1380
0
-26.45(-1.88%)
Oct 23, 2015
1404
1429
1385
1406
0
-6.45(-0.46%)
Oct 22, 2015
1390
1426
1383
1413
0
+36.83(+2.68%)
Oct 21, 2015
1370
1402
1359
1376
0
+1.20(+0.09%)
Oct 20, 2015
1352
1387
1348
1375
0
+19.85(+1.47%)
Oct 19, 2015
1347
1376
1338
1355
0
-11.66(-0.85%)
Oct 16, 2015
1400
1401
1336
1366
0
-35.38(-2.52%)
Oct 15, 2015
1383
1405
1358
1402
0
+20.95(+1.52%)
Oct 14, 2015
1372
1388
1356
1381
0
+8.97(+0.65%)
Oct 13, 2015
1369
1402
1361
1372
0
-9.83(-0.71%)
Oct 12, 2015
1415
1418
1369
1382
0
-30.46(-2.16%)
Oct 09, 2015
1428
1434
1399
1412
0
-7.45(-0.52%)
Oct 08, 2015
1393
1425
1371
1420
0
+23.45(+1.68%)
Oct 07, 2015
1399
1433
1374
1396
0
+23.20(+1.69%)
Oct 06, 2015
1342
1386
1330
1373
0
+37.97(+2.84%)
Oct 05, 2015
1312
1346
1304
1335
0
+39.45(+3.05%)
Oct 02, 2015
1226
1297
1218
1296
0
+56.94(+4.60%)
Oct 01, 2015
1261
1296
1230
1239
0
-24.13(-1.91%)
Sep 30, 2015
1263
1279
1238
1263
0
+6.82(+0.54%)
Sep 29, 2015
1268
1279
1237
1256
0
-4.17(-0.33%)
Sep 28, 2015
1297
1300
1256
1260
0
-56.88(-4.32%)
Sep 25, 2015
1330
1334
1303
1317
0
-1.84(-0.14%)
Sep 24, 2015
1306
1335
1294
1319
0
+1.75(+0.13%)
Sep 23, 2015
1338
1343
1313
1317
0
-12.18(-0.92%)
Sep 22, 2015
1308
1344
1305
1329
0
-3.84(-0.29%)
Sep 21, 2015
1342
1350
1321
1333
0
+5.39(+0.41%)
Sep 18, 2015
1348
1357
1318
1328
0
-49.78(-3.61%)
Sep 17, 2015
1387
1405
1367
1377
0
-11.68(-0.84%)
Sep 16, 2015
1350
1399
1344
1389
0
+50.36(+3.76%)
Sep 15, 2015
1333
1347
1322
1339
0
+12.68(+0.96%)
Sep 14, 2015
1330
1338
1314
1326
0
-9.64(-0.72%)
Sep 11, 2015
1337
1342
1311
1336
0
-14.34(-1.06%)
Sep 10, 2015
1349
1365
1321
1350
0
+3.28(+0.24%)
Sep 09, 2015
1382
1406
1342
1347
0
-29.10(-2.11%)
Sep 08, 2015
1371
1384
1356
1376
0
+15.72(+1.16%)
Sep 04, 2015
1360
1360
1360
1360
0
-27.96(-2.01%)
Sep 03, 2015
1387
1414
1365
1388
0
+11.01(+0.80%)
Sep 02, 2015
1398
1403
1347
1377
0
+2.30(+0.17%)
Sep 01, 2015
1373
1403
1360
1375
0
-42.45(-3.00%)
Aug 31, 2015
1370
1425
1357
1417
0
+28.12(+2.02%)
Aug 28, 2015
1349
1405
1339
1389
0
+35.58(+2.63%)
Aug 27, 2015
1307
1360
1290
1354
0
+84.41(+6.65%)
Aug 26, 2015
1265
1298
1232
1269
0
+22.62(+1.81%)
Aug 25, 2015
1303
1310
1243
1247
0
-6.77(-0.54%)
Aug 24, 2015
1243
1305
1212
1253
0
-62.19(-4.73%)
Aug 21, 2015
1345
1366
1312
1316
0
-41.16(-3.03%)
Aug 20, 2015
1389
1410
1356
1357
0
-36.15(-2.60%)
Aug 19, 2015
1425
1436
1386
1393
0
-47.15(-3.27%)
Aug 18, 2015
1445
1455
1430
1440
0
-5.84(-0.40%)
Aug 17, 2015
1445
1458
1435
1446
0
-9.82(-0.67%)
Aug 14, 2015
1457
1482
1447
1456
0
-3.40(-0.23%)
Aug 13, 2015
1476
1481
1449
1459
0
-27.57(-1.85%)
Aug 12, 2015
1466
1494
1443
1487
0
+16.19(+1.10%)
Aug 11, 2015
1446
1474
1436
1470
0
-4.80(-0.33%)
Aug 10, 2015
1426
1478
1424
1475
0
+50.25(+3.53%)
Aug 07, 2015
1445
1462
1419
1425
0
-28.43(-1.96%)
Aug 06, 2015
1429
1463
1415
1453
0
+18.50(+1.29%)
Aug 05, 2015
1438
1461
1422
1435
0
+10.34(+0.73%)
Aug 04, 2015
1435
1450
1417
1425
0
-1.64(-0.11%)
Aug 03, 2015
1441
1458
1418
1426
0
-29.27(-2.01%)
Jul 31, 2015
1466
1478
1451
1455
0
-18.61(-1.26%)
Jul 30, 2015
1490
1501
1464
1474
0
-15.44(-1.04%)
Jul 29, 2015
1447
1497
1442
1490
0
+30.98(+2.12%)
Jul 28, 2015
1446
1466
1418
1459
0
+23.82(+1.66%)
Jul 27, 2015
1436
1452
1420
1435
0
-20.81(-1.43%)
Jul 24, 2015
1492
1498
1447
1456
0
-37.74(-2.53%)
Jul 23, 2015
1480
1511
1466
1493
0
+22.26(+1.51%)
Jul 22, 2015
1479
1507
1427
1471
0
-16.54(-1.11%)
Jul 21, 2015
1472
1512
1466
1488
0
+15.09(+1.02%)
Jul 20, 2015
1479
1493
1465
1472
0
+2.35(+0.16%)
Jul 17, 2015
1480
1493
1458
1470
0
-12.17(-0.82%)
Jul 16, 2015
1502
1507
1478
1482
0
-5.02(-0.34%)
Jul 15, 2015
1519
1523
1485
1487
0
-41.50(-2.71%)
Jul 14, 2015
1511
1546
1506
1529
0
+18.71(+1.24%)
Jul 13, 2015
1501
1517
1490
1510
0
+10.84(+0.72%)
Jul 10, 2015
1508
1516
1489
1499
0
+3.79(+0.25%)
Jul 09, 2015
1507
1513
1491
1495
0
+12.48(+0.84%)
Jul 08, 2015
1507
1519
1476
1483
0
-32.10(-2.12%)
Jul 07, 2015
1493
1523
1467
1515
0
+21.02(+1.41%)
Jul 06, 2015
1493
1518
1481
1494
0
-26.16(-1.72%)
Jul 02, 2015
1520
1520
1520
1520
0
+3.29(+0.22%)
Jul 01, 2015
1563
1567
1508
1517
0
-42.56(-2.73%)
Jun 30, 2015
1563
1568
1539
1560
0
+10.13(+0.65%)
Jun 29, 2015
1553
1570
1545
1549
0
-22.12(-1.41%)
Jun 26, 2015
1571
1583
1556
1571
0
-3.16(-0.20%)
Jun 25, 2015
1586
1593
1572
1575
0
-15.12(-0.95%)
Jun 24, 2015
1587
1605
1581
1590
0
-7.31(-0.46%)
Jun 23, 2015
1577
1601
1572
1597
0
+14.60(+0.92%)
Jun 22, 2015
1579
1588
1559
1582
0
+9.19(+0.58%)
Jun 19, 2015
1586
1597
1564
1573
0
-27.30(-1.71%)
Jun 18, 2015
1632
1640
1594
1601
0
-23.57(-1.45%)
Jun 17, 2015
1634
1646
1615
1624
0
+1.61(+0.10%)
Jun 16, 2015
1620
1629
1612
1623
0
+3.10(+0.19%)
Jun 15, 2015
1614
1630
1601
1619
0
-10.42(-0.64%)
Jun 12, 2015
1631
1641
1622
1630
0
-9.48(-0.58%)
Jun 11, 2015
1659
1660
1635
1639
0
-17.44(-1.05%)
Jun 10, 2015
1642
1664
1637
1657
0
+34.80(+2.15%)
Jun 09, 2015
1628
1645
1620
1622
0
+1.32(+0.08%)
Jun 08, 2015
1628
1646
1615
1621
0
-12.74(-0.78%)
Jun 05, 2015
1613
1655
1608
1633
0
+14.77(+0.91%)
Jun 04, 2015
1629
1642
1615
1619
0
-25.74(-1.57%)
Jun 03, 2015
1648
1671
1640
1644
0
-7.35(-0.44%)
Jun 02, 2015
1636
1671
1631
1652
0
+23.75(+1.46%)
Jun 01, 2015
1627
1638
1612
1628
0
-4.11(-0.25%)
May 29, 2015
1639
1653
1631
1632
0
-2.22(-0.14%)
May 28, 2015
1636
1641
1616
1634
0
-8.52(-0.52%)
May 27, 2015
1628
1655
1620
1643
0
+8.10(+0.50%)
May 26, 2015
1642
1657
1626
1635
0
-26.50(-1.60%)
May 22, 2015
1661
1661
1661
1661
0
-6.35(-0.38%)
May 21, 2015
1646
1679
1639
1668
0
+32.42(+1.98%)
May 20, 2015
1636
1646
1619
1635
0
+3.87(+0.24%)
May 19, 2015
1655
1658
1619
1631
0
-43.34(-2.59%)
May 18, 2015
1666
1679
1652
1675
0
+6.07(+0.36%)
May 15, 2015
1664
1679
1645
1669
0
+1.18(+0.07%)
May 14, 2015
1686
1696
1660
1667
0
-13.31(-0.79%)
May 13, 2015
1694
1699
1668
1681
0
-2.40(-0.14%)
May 12, 2015
1668
1693
1656
1683
0
+13.89(+0.83%)
May 11, 2015
1701
1703
1664
1669
0
-26.71(-1.57%)
May 08, 2015
1673
1700
1647
1696
0
+42.10(+2.55%)
May 07, 2015
1679
1685
1640
1654
0
-43.65(-2.57%)
May 06, 2015
1720
1733
1684
1697
0
-5.64(-0.33%)
May 05, 2015
1735
1753
1699
1703
0
-16.74(-0.97%)
May 04, 2015
1735
1741
1706
1720
0
-2.69(-0.16%)
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.