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
Independent Oil & Gas Sector
(CIX:
MSECTOR121
)
446.10
UNCHANGED
Streaming Delayed Price
Updated: 9:30 AM EDT, Jun 14, 2024
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
1353
1385
1363
1377
0
-9.52(-0.69%)
Apr 29, 2014
1354
1401
1376
1386
0
+11.58(+0.84%)
Apr 28, 2014
1353
1386
1361
1375
0
+1.02(+0.07%)
Apr 25, 2014
1357
1391
1364
1374
0
-20.65(-1.48%)
Apr 24, 2014
1372
1409
1384
1394
0
-1.24(-0.09%)
Apr 23, 2014
1365
1405
1384
1396
0
+1.53(+0.11%)
Apr 22, 2014
1368
1404
1385
1394
0
+4.44(+0.32%)
Apr 21, 2014
1360
1395
1376
1390
0
+1.21(+0.09%)
Apr 17, 2014
1388
1388
1388
0
+15.09(+1.10%)
Apr 16, 2014
1342
1381
1361
1373
0
+14.44(+1.06%)
Apr 15, 2014
1323
1366
1339
1359
0
-0.47(-0.03%)
Apr 14, 2014
1361
1372
1348
1359
0
+9.38(+0.69%)
Apr 11, 2014
1321
1364
1342
1350
0
-5.19(-0.38%)
Apr 10, 2014
1340
1380
1349
1355
0
-88.88(-6.16%)
Apr 09, 2014
1408
1450
1425
1444
0
+91.03(+6.73%)
Apr 08, 2014
1311
1361
1333
1353
0
+20.80(+1.56%)
Apr 07, 2014
1320
1354
1326
1332
0
-14.72(-1.09%)
Apr 04, 2014
1337
1373
1341
1347
0
-2.00(-0.15%)
Apr 03, 2014
1306
1358
1325
1349
0
+17.63(+1.32%)
Apr 02, 2014
1291
1337
1315
1331
0
+11.19(+0.85%)
Apr 01, 2014
1285
1325
1305
1320
0
-43.88(-3.22%)
Mar 31, 2014
1340
1375
1354
1364
0
-1.27(-0.09%)
Mar 28, 2014
1331
1375
1351
1365
0
+6.09(+0.45%)
Mar 27, 2014
1318
1366
1340
1359
0
+19.91(+1.49%)
Mar 26, 2014
1322
1358
1336
1339
0
-7.57(-0.56%)
Mar 25, 2014
1317
1356
1337
1347
0
+7.44(+0.56%)
Mar 24, 2014
1326
1359
1329
1339
0
-0.44(-0.03%)
Mar 21, 2014
1338
1350
1326
1340
0
+14.95(+1.13%)
Mar 20, 2014
1289
1331
1303
1325
0
+0.10(+0.01%)
Mar 19, 2014
1312
1345
1318
1325
0
-8.99(-0.67%)
Mar 18, 2014
1298
1342
1319
1334
0
+9.33(+0.70%)
Mar 17, 2014
1298
1334
1316
1324
0
+6.77(+0.51%)
Mar 14, 2014
1282
1325
1302
1318
0
+11.65(+0.89%)
Mar 13, 2014
1292
1325
1299
1306
0
-14.74(-1.12%)
Mar 12, 2014
1290
1327
1306
1321
0
-9.78(-0.74%)
Mar 11, 2014
1320
1356
1324
1331
0
-20.52(-1.52%)
Mar 10, 2014
1322
1356
1335
1351
0
-9.73(-0.72%)
Mar 07, 2014
1337
1371
1350
1361
0
+4.99(+0.37%)
Mar 06, 2014
1327
1366
1344
1356
0
+4.13(+0.31%)
Mar 05, 2014
1330
1365
1344
1352
0
-14.29(-1.05%)
Mar 04, 2014
1334
1373
1352
1366
0
+17.54(+1.30%)
Mar 03, 2014
1315
1365
1337
1348
0
-5.15(-0.38%)
Feb 28, 2014
1352
1366
1341
1354
0
+2.37(+0.18%)
Feb 27, 2014
1317
1359
1336
1351
0
+16.57(+1.24%)
Feb 26, 2014
1314
1355
1322
1335
0
+1.38(+0.10%)
Feb 25, 2014
1308
1343
1318
1333
0
-6.50(-0.49%)
Feb 24, 2014
1306
1353
1325
1340
0
+8.89(+0.67%)
Feb 21, 2014
1310
1348
1323
1331
0
-10.59(-0.79%)
Feb 20, 2014
1307
1351
1326
1341
0
+5.47(+0.41%)
Feb 19, 2014
1297
1354
1317
1336
0
+13.53(+1.02%)
Feb 18, 2014
1316
1331
1308
1322
0
+7.63(+0.58%)
Feb 14, 2014
1315
1315
1315
0
+11.84(+0.91%)
Feb 13, 2014
1262
1310
1284
1303
0
+2.05(+0.16%)
Feb 12, 2014
1305
1314
1293
1301
0
+3.19(+0.25%)
Feb 11, 2014
1256
1306
1279
1298
0
+21.44(+1.68%)
Feb 10, 2014
1251
1287
1262
1276
0
-5.44(-0.42%)
Feb 07, 2014
1247
1290
1262
1282
0
+15.89(+1.26%)
Feb 06, 2014
1230
1277
1249
1266
0
+9.27(+0.74%)
Feb 05, 2014
1231
1269
1242
1257
0
-9.28(-0.73%)
Feb 04, 2014
1223
1276
1245
1266
0
+16.03(+1.28%)
Feb 03, 2014
1243
1280
1245
1250
0
-19.86(-1.56%)
Jan 31, 2014
1262
1282
1254
1270
0
-3.15(-0.25%)
Jan 30, 2014
1246
1285
1261
1273
0
+6.93(+0.55%)
Jan 29, 2014
1266
1279
1252
1266
0
-13.74(-1.07%)
Jan 28, 2014
1265
1285
1261
1280
0
+16.07(+1.27%)
Jan 27, 2014
1248
1282
1253
1264
0
-14.42(-1.13%)
Jan 24, 2014
1266
1299
1272
1278
0
-20.43(-1.57%)
Jan 23, 2014
1279
1314
1290
1298
0
-18.88(-1.43%)
Jan 22, 2014
1278
1323
1298
1317
0
+17.26(+1.33%)
Jan 21, 2014
1267
1309
1285
1300
0
+13.08(+1.02%)
Jan 20, 2014
0.0073
1287
1287
1287
0
+0.00(+0.00%)
Jan 17, 2014
1271
1304
1284
1287
0
-6.83(-0.53%)
Jan 16, 2014
1261
1300
1281
1294
0
+3.62(+0.28%)
Jan 15, 2014
1264
1302
1283
1290
0
-0.78(-0.06%)
Jan 14, 2014
1247
1295
1270
1291
0
+22.15(+1.75%)
Jan 13, 2014
1259
1296
1265
1269
0
-20.24(-1.57%)
Jan 10, 2014
1288
1298
1278
1289
0
+2.68(+0.21%)
Jan 09, 2014
1266
1302
1274
1286
0
-10.49(-0.81%)
Jan 08, 2014
1273
1309
1287
1297
0
-5.18(-0.40%)
Jan 07, 2014
1267
1309
1289
1302
0
+9.65(+0.75%)
Jan 06, 2014
1271
1303
1285
1292
0
-6.80(-0.52%)
Jan 03, 2014
1279
1315
1291
1299
0
-9.90(-0.76%)
Jan 02, 2014
1297
1329
1302
1309
0
-24.84(-1.86%)
Dec 31, 2013
1334
1334
1334
0
+8.63(+0.65%)
Dec 30, 2013
1299
1340
1319
1325
0
-8.59(-0.64%)
Dec 27, 2013
1298
1337
1319
1334
0
+11.15(+0.84%)
Dec 26, 2013
1296
1332
1314
1323
0
-8.26(-0.62%)
Dec 24, 2013
1331
1331
1331
0
+13.91(+1.06%)
Dec 23, 2013
1288
1332
1310
1317
0
+0.32(+0.02%)
Dec 20, 2013
1313
1328
1306
1317
0
+3.55(+0.27%)
Dec 19, 2013
1264
1318
1291
1313
0
+4.71(+0.36%)
Dec 18, 2013
1267
1314
1283
1308
0
+13.58(+1.05%)
Dec 17, 2013
1267
1307
1287
1295
0
-11.72(-0.90%)
Dec 16, 2013
1283
1322
1300
1307
0
-4.74(-0.36%)
Dec 13, 2013
1285
1317
1293
1311
0
-1.26(-0.10%)
Dec 12, 2013
1311
1324
1302
1313
0
+2.66(+0.20%)
Dec 11, 2013
1332
1336
1306
1310
0
-31.09(-2.32%)
Dec 10, 2013
1312
1357
1332
1341
0
+1.69(+0.13%)
Dec 09, 2013
1341
1351
1327
1339
0
-0.34(-0.03%)
Dec 06, 2013
1356
1364
1332
1340
0
-5.01(-0.37%)
Dec 05, 2013
1317
1358
1335
1345
0
-3.29(-0.24%)
Dec 04, 2013
1320
1360
1337
1348
0
-2.38(-0.18%)
Dec 03, 2013
1321
1362
1340
1350
0
-0.27(-0.02%)
Dec 02, 2013
1356
1364
1342
1351
0
-5.27(-0.39%)
Nov 29, 2013
1327
1367
1344
1356
0
-0.03(-0.00%)
Nov 27, 2013
1336
1374
1345
1356
0
-11.12(-0.81%)
Nov 26, 2013
1341
1381
1356
1367
0
-1.53(-0.11%)
Nov 25, 2013
1349
1384
1355
1369
0
-10.08(-0.73%)
Nov 22, 2013
1386
1392
1364
1379
0
-4.89(-0.35%)
Nov 21, 2013
1344
1391
1368
1384
0
+17.27(+1.26%)
Nov 20, 2013
1344
1384
1358
1366
0
-0.88(-0.06%)
Nov 19, 2013
1338
1379
1352
1367
0
+2.17(+0.16%)
Nov 18, 2013
1348
1384
1356
1365
0
+0.50(+0.04%)
Nov 15, 2013
1328
1371
1347
1365
0
+18.61(+1.38%)
Nov 14, 2013
1308
1351
1327
1346
0
+16.64(+1.25%)
Nov 12, 2013
1316
1349
1324
1329
0
-14.98(-1.11%)
Nov 11, 2013
1319
1354
1336
1344
0
-0.08(-0.01%)
Nov 08, 2013
1302
1351
1324
1344
0
+13.68(+1.03%)
Nov 07, 2013
1332
1366
1320
1331
0
-25.82(-1.90%)
Nov 06, 2013
1350
1386
1347
1356
0
-11.76(-0.86%)
Nov 05, 2013
1355
1389
1362
1368
0
-19.34(-1.39%)
Nov 04, 2013
1350
1394
1368
1388
0
+18.52(+1.35%)
Nov 01, 2013
1345
1382
1351
1369
0
+1.74(+0.13%)
Oct 31, 2013
1348
1386
1357
1367
0
-3.24(-0.24%)
Oct 30, 2013
1359
1400
1358
1371
0
-11.97(-0.87%)
Oct 29, 2013
1346
1390
1366
1383
0
+16.62(+1.22%)
Oct 28, 2013
1344
1379
1356
1366
0
-5.76(-0.42%)
Oct 25, 2013
1340
1379
1357
1372
0
+7.08(+0.52%)
Oct 24, 2013
1323
1374
1340
1365
0
+11.61(+0.86%)
Oct 23, 2013
1341
1373
1339
1353
0
-32.18(-2.32%)
Oct 22, 2013
1363
1405
1374
1385
0
-0.65(-0.05%)
Oct 21, 2013
1362
1403
1376
1386
0
-5.19(-0.37%)
Oct 18, 2013
1359
1397
1374
1391
0
+11.17(+0.81%)
Oct 17, 2013
1346
1387
1363
1380
0
+2.29(+0.17%)
Oct 16, 2013
1336
1385
1359
1378
0
+22.45(+1.66%)
Oct 15, 2013
1330
1371
1347
1355
0
-7.59(-0.56%)
Oct 14, 2013
1318
1368
1341
1363
0
+6.43(+0.47%)
Oct 11, 2013
1308
1363
1333
1356
0
+15.31(+1.14%)
Oct 10, 2013
1302
1346
1324
1341
0
+22.47(+1.70%)
Oct 09, 2013
1296
1331
1308
1318
0
-2.32(-0.18%)
Oct 08, 2013
1312
1348
1318
1321
0
-16.31(-1.22%)
Oct 07, 2013
1304
1350
1327
1337
0
-9.04(-0.67%)
Oct 04, 2013
1305
1352
1329
1346
0
+16.04(+1.21%)
Oct 03, 2013
1308
1343
1318
1330
0
-6.20(-0.46%)
Oct 02, 2013
1302
1342
1317
1336
0
+1.21(+0.09%)
Oct 01, 2013
1292
1342
1317
1335
0
+4.91(+0.37%)
Sep 27, 2013
1302
1338
1321
1330
0
-2.14(-0.16%)
Sep 26, 2013
1301
1339
1318
1332
0
+7.23(+0.55%)
Sep 25, 2013
1297
1336
1317
1325
0
+2.07(+0.16%)
Sep 24, 2013
1291
1335
1311
1323
0
+0.56(+0.04%)
Sep 23, 2013
1293
1330
1313
1322
0
-2.29(-0.17%)
Sep 20, 2013
1312
1344
1321
1325
0
-14.59(-1.09%)
Sep 19, 2013
1316
1353
1328
1339
0
-3.73(-0.28%)
Sep 18, 2013
1292
1348
1312
1343
0
+22.28(+1.69%)
Sep 17, 2013
1288
1329
1310
1321
0
+5.25(+0.40%)
Sep 16, 2013
1296
1328
1311
1316
0
+0.27(+0.02%)
Sep 13, 2013
1294
1332
1309
1315
0
-4.03(-0.31%)
Sep 12, 2013
1295
1333
1311
1319
0
-5.93(-0.45%)
Sep 11, 2013
1286
1330
1306
1325
0
+7.31(+0.55%)
Sep 10, 2013
1290
1324
1304
1318
0
+1.60(+0.12%)
Sep 09, 2013
1279
1320
1302
1316
0
+17.49(+1.35%)
Sep 06, 2013
1276
1313
1292
1299
0
+3.96(+0.31%)
Sep 05, 2013
1264
1304
1287
1295
0
+6.01(+0.47%)
Sep 04, 2013
1253
1295
1275
1289
0
+4.64(+0.36%)
Sep 03, 2013
1261
1297
1273
1284
0
+11.30(+0.89%)
Aug 30, 2013
1273
1273
1273
0
+2.24(+0.18%)
Aug 29, 2013
1247
1282
1264
1271
0
-10.45(-0.82%)
Aug 28, 2013
1239
1292
1264
1281
0
+18.45(+1.46%)
Aug 27, 2013
1236
1279
1257
1263
0
-10.82(-0.85%)
Aug 26, 2013
1251
1289
1269
1273
0
-1.59(-0.12%)
Aug 23, 2013
1235
1279
1257
1275
0
+12.54(+0.99%)
Aug 22, 2013
1223
1269
1247
1263
0
+17.00(+1.36%)
Aug 21, 2013
1223
1262
1238
1246
0
-9.32(-0.74%)
Aug 20, 2013
1216
1266
1239
1255
0
+10.34(+0.83%)
Aug 19, 2013
1233
1267
1241
1245
0
-15.70(-1.25%)
Aug 16, 2013
1231
1272
1250
1260
0
-3.68(-0.29%)
Aug 15, 2013
1230
1271
1250
1264
0
-13.67(-1.07%)
Aug 14, 2013
1254
1289
1270
1278
0
-4.86(-0.38%)
Aug 13, 2013
1256
1289
1270
1282
0
+0.91(+0.07%)
Aug 12, 2013
1250
1291
1272
1282
0
+2.41(+0.19%)
Aug 09, 2013
1250
1288
1270
1279
0
-0.49(-0.04%)
Aug 08, 2013
1246
1289
1259
1280
0
+10.78(+0.85%)
Aug 07, 2013
1250
1286
1260
1269
0
-9.59(-0.75%)
Aug 06, 2013
1257
1293
1267
1278
0
-10.95(-0.85%)
Aug 05, 2013
1259
1298
1279
1289
0
-1.94(-0.15%)
Aug 02, 2013
1260
1300
1277
1291
0
-1.67(-0.13%)
Aug 01, 2013
1252
1302
1274
1293
0
+29.52(+2.34%)
Jul 31, 2013
1234
1278
1254
1263
0
+3.92(+0.31%)
Jul 30, 2013
1238
1273
1245
1260
0
-3.45(-0.27%)
Jul 29, 2013
1242
1275
1254
1263
0
-16.18(-1.26%)
Jul 26, 2013
1250
1288
1265
1279
0
-6.95(-0.54%)
Jul 25, 2013
1247
1295
1269
1286
0
+10.38(+0.81%)
Jul 24, 2013
1294
1297
1268
1276
0
-15.12(-1.17%)
Jul 23, 2013
1294
1302
1285
1291
0
+8.49(+0.66%)
Jul 22, 2013
1286
1294
1277
1282
0
-4.51(-0.35%)
Jul 19, 2013
1249
1291
1269
1287
0
+13.33(+1.05%)
Jul 18, 2013
1264
1283
1259
1274
0
+13.82(+1.10%)
Jul 17, 2013
1230
1269
1253
1260
0
+6.01(+0.48%)
Jul 16, 2013
1229
1265
1243
1254
0
-2.90(-0.23%)
Jul 15, 2013
1227
1268
1247
1257
0
-1.78(-0.14%)
Jul 12, 2013
1229
1265
1246
1258
0
-3.11(-0.25%)
Jul 11, 2013
1230
1273
1247
1261
0
+23.24(+1.88%)
Jul 10, 2013
1213
1250
1231
1238
0
-0.97(-0.08%)
Jul 09, 2013
1208
1247
1226
1239
0
+9.73(+0.79%)
Jul 08, 2013
1204
1243
1222
1229
0
+4.27(+0.35%)
Jul 05, 2013
1193
1232
1206
1225
0
+12.91(+1.06%)
Jul 04, 2013
1182
1221
1197
1212
0
+0.00(+0.00%)
Jul 03, 2013
1182
1221
1197
1212
0
-5.56(-0.46%)
Jul 02, 2013
1188
1234
1206
1218
0
-42.25(-3.35%)
Jul 01, 2013
1232
1274
1250
1260
0
+6.27(+0.50%)
Jun 28, 2013
1251
1267
1241
1254
0
+7.12(+0.57%)
Jun 26, 2013
1217
1256
1229
1247
0
+11.07(+0.90%)
Jun 25, 2013
1204
1243
1220
1236
0
+18.70(+1.54%)
Jun 24, 2013
1186
1232
1193
1217
0
-20.52(-1.66%)
Jun 21, 2013
1212
1250
1218
1237
0
+3.63(+0.29%)
Jun 20, 2013
1231
1264
1226
1234
0
-44.37(-3.47%)
Jun 19, 2013
1262
1301
1275
1278
0
-13.58(-1.05%)
Jun 18, 2013
1255
1299
1279
1292
0
+9.71(+0.76%)
Jun 17, 2013
1247
1291
1269
1282
0
+24.31(+1.93%)
Jun 14, 2013
1241
1276
1251
1258
0
-14.83(-1.17%)
Jun 13, 2013
1224
1278
1248
1273
0
+16.71(+1.33%)
Jun 12, 2013
1246
1278
1251
1256
0
-10.15(-0.80%)
Jun 11, 2013
1240
1280
1259
1266
0
-21.39(-1.66%)
Jun 10, 2013
1255
1297
1278
1287
0
-10.68(-0.82%)
Jun 07, 2013
1250
1305
1278
1298
0
+9.14(+0.71%)
Jun 06, 2013
1246
1296
1269
1289
0
+0.82(+0.06%)
Jun 05, 2013
1253
1306
1282
1288
0
-17.87(-1.37%)
Jun 04, 2013
1260
1318
1295
1306
0
-4.49(-0.34%)
Jun 03, 2013
1258
1318
1292
1311
0
+16.95(+1.31%)
May 31, 2013
1291
1328
1293
1294
0
-38.40(-2.88%)
May 30, 2013
1303
1344
1320
1332
0
-7.80(-0.58%)
May 29, 2013
1302
1351
1323
1340
0
-18.14(-1.34%)
May 28, 2013
1329
1370
1347
1358
0
+12.13(+0.90%)
May 27, 2013
1314
1352
1331
1346
0
+0.00(+0.00%)
May 24, 2013
1314
1352
1331
1346
0
-11.89(-0.88%)
May 23, 2013
1310
1362
1329
1358
0
-3.47(-0.25%)
May 22, 2013
1349
1395
1354
1361
0
-17.18(-1.25%)
May 21, 2013
1348
1393
1367
1378
0
-2.19(-0.16%)
May 20, 2013
1333
1386
1359
1381
0
+19.68(+1.45%)
May 17, 2013
1345
1366
1342
1361
0
+20.59(+1.54%)
May 16, 2013
1315
1356
1334
1340
0
-10.53(-0.78%)
May 15, 2013
1321
1359
1338
1351
0
+6.76(+0.50%)
May 13, 2013
1312
1353
1333
1344
0
-4.50(-0.33%)
May 10, 2013
1310
1353
1328
1349
0
+3.41(+0.25%)
May 09, 2013
1317
1358
1333
1345
0
-7.20(-0.53%)
May 08, 2013
1311
1358
1335
1352
0
+11.68(+0.87%)
May 07, 2013
1311
1355
1328
1341
0
+12.39(+0.93%)
May 06, 2013
1293
1338
1315
1328
0
+2.31(+0.17%)
May 03, 2013
1286
1334
1307
1326
0
+18.98(+1.45%)
May 02, 2013
1267
1314
1285
1307
0
+10.79(+0.83%)
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.