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
Technology Sector
(CIX:
MSECTOR8
)
2,465.60
UNCHANGED
Last Price
Updated: 9:32 AM EDT, May 1, 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
1783
1814
1772
1804
0
+13.18(+0.74%)
Apr 29, 2014
1786
1807
1770
1791
0
+5.76(+0.32%)
Apr 28, 2014
1795
1815
1756
1785
0
-4.32(-0.24%)
Apr 27, 2014
1804
1819
1776
1789
0
-0.01(-0.00%)
Apr 25, 2014
1804
1819
1776
1789
0
-28.71(-1.58%)
Apr 24, 2014
1833
1843
1796
1818
0
+3.81(+0.21%)
Apr 23, 2014
1820
1835
1801
1814
0
-16.04(-0.88%)
Apr 22, 2014
1816
1843
1809
1830
0
+9.95(+0.55%)
Apr 21, 2014
1810
1831
1797
1820
0
+13.84(+0.77%)
Apr 17, 2014
1806
1806
1806
0
+22.01(+1.23%)
Apr 16, 2014
1779
1798
1760
1784
0
+14.01(+0.79%)
Apr 15, 2014
1764
1786
1735
1770
0
+5.07(+0.29%)
Apr 14, 2014
1762
1781
1742
1765
0
+16.01(+0.92%)
Apr 13, 2014
1759
1782
1740
1749
0
+0.00(+0.00%)
Apr 11, 2014
1759
1782
1740
1749
0
-24.41(-1.38%)
Apr 10, 2014
1819
1832
1767
1774
0
-48.70(-2.67%)
Apr 09, 2014
1807
1832
1793
1822
0
+22.97(+1.28%)
Apr 08, 2014
1782
1812
1770
1799
0
+18.41(+1.03%)
Apr 07, 2014
1793
1814
1764
1781
0
-21.82(-1.21%)
Apr 06, 2014
1851
1863
1793
1803
0
+0.00(+0.00%)
Apr 04, 2014
1851
1863
1793
1803
0
-37.43(-2.03%)
Apr 03, 2014
1854
1868
1827
1840
0
-33.38(-1.78%)
Apr 02, 2014
1876
1891
1858
1874
0
-1.43(-0.08%)
Apr 01, 2014
1854
1884
1846
1875
0
+24.50(+1.32%)
Mar 31, 2014
1833
1866
1823
1851
0
+28.13(+1.54%)
Mar 30, 2014
1822
1849
1807
1823
0
+0.00(+0.00%)
Mar 28, 2014
1822
1849
1807
1823
0
+3.07(+0.17%)
Mar 27, 2014
1822
1843
1799
1819
0
-3.05(-0.17%)
Mar 26, 2014
1857
1870
1816
1822
0
-26.33(-1.42%)
Mar 25, 2014
1844
1870
1828
1849
0
+10.15(+0.55%)
Mar 24, 2014
1850
1865
1819
1839
0
-7.19(-0.39%)
Mar 23, 2014
1868
1880
1836
1846
0
+0.01(+0.00%)
Mar 21, 2014
1868
1880
1836
1846
0
-14.94(-0.80%)
Mar 20, 2014
1848
1876
1836
1861
0
+5.41(+0.29%)
Mar 19, 2014
1866
1881
1838
1855
0
-12.86(-0.69%)
Mar 18, 2014
1843
1877
1834
1868
0
+28.13(+1.53%)
Mar 17, 2014
1827
1855
1821
1840
0
+21.32(+1.17%)
Mar 14, 2014
1815
1840
1805
1819
0
-3.90(-0.21%)
Mar 13, 2014
1853
1864
1810
1823
0
-27.64(-1.49%)
Mar 12, 2014
1834
1860
1821
1850
0
+2.92(+0.16%)
Mar 11, 2014
1858
1874
1837
1847
0
-8.17(-0.44%)
Mar 10, 2014
1852
1870
1837
1856
0
-8.65(-0.46%)
Mar 09, 2014
1876
1886
1850
1864
0
+0.00(+0.00%)
Mar 07, 2014
1876
1886
1850
1864
0
-5.24(-0.28%)
Mar 06, 2014
1869
1887
1853
1869
0
+2.76(+0.15%)
Mar 05, 2014
1861
1880
1849
1867
0
+3.96(+0.21%)
Mar 04, 2014
1843
1875
1837
1863
0
+36.88(+2.02%)
Mar 03, 2014
1816
1839
1801
1826
0
-11.94(-0.65%)
Mar 02, 2014
1846
1861
1821
1838
0
+0.00(+0.00%)
Feb 28, 2014
1846
1861
1821
1838
0
-6.93(-0.38%)
Feb 27, 2014
1832
1854
1821
1845
0
+7.39(+0.40%)
Feb 26, 2014
1831
1856
1819
1837
0
+17.11(+0.94%)
Feb 25, 2014
1825
1840
1806
1820
0
-12.94(-0.71%)
Feb 24, 2014
1819
1851
1815
1833
0
-2.56(-0.14%)
Feb 23, 2014
1843
1859
1822
1836
0
+0.00(+0.00%)
Feb 21, 2014
1843
1859
1822
1836
0
-3.89(-0.21%)
Feb 20, 2014
1825
1849
1813
1840
0
+13.65(+0.75%)
Feb 19, 2014
1825
1849
1813
1826
0
-4.77(-0.26%)
Feb 18, 2014
1826
1845
1812
1831
0
+7.71(+0.42%)
Feb 17, 2014
1.122
1823
1823
1823
0
+0.17(+0.01%)
Feb 14, 2014
1810
1836
1801
1823
0
+5.21(+0.29%)
Feb 13, 2014
1786
1827
1781
1818
0
+15.14(+0.84%)
Feb 12, 2014
1799
1818
1786
1803
0
+4.70(+0.26%)
Feb 11, 2014
1783
1812
1773
1798
0
+17.12(+0.96%)
Feb 10, 2014
1771
1793
1760
1781
0
+2.39(+0.13%)
Feb 09, 2014
1761
1790
1748
1778
0
+0.00(+0.00%)
Feb 07, 2014
1761
1790
1748
1778
0
+17.07(+0.97%)
Feb 06, 2014
1742
1777
1735
1761
0
+21.57(+1.24%)
Feb 05, 2014
1731
1762
1711
1740
0
+5.07(+0.29%)
Feb 04, 2014
1732
1756
1712
1735
0
+4.09(+0.24%)
Feb 03, 2014
1767
1784
1717
1731
0
-41.48(-2.34%)
Feb 02, 2014
1763
1792
1748
1772
0
+0.00(+0.00%)
Jan 31, 2014
1763
1792
1748
1772
0
-12.76(-0.71%)
Jan 30, 2014
1771
1803
1759
1785
0
+25.93(+1.47%)
Jan 29, 2014
1763
1785
1744
1759
0
-15.20(-0.86%)
Jan 28, 2014
1764
1788
1747
1774
0
+2.59(+0.15%)
Jan 27, 2014
1785
1802
1754
1771
0
-13.94(-0.78%)
Jan 24, 2014
1812
1826
1777
1785
0
-38.42(-2.11%)
Jan 23, 2014
1822
1839
1800
1824
0
-8.46(-0.46%)
Jan 22, 2014
1821
1847
1810
1832
0
+21.82(+1.21%)
Jan 21, 2014
1812
1829
1790
1810
0
+3.71(+0.21%)
Jan 20, 2014
1.202
1807
1807
1807
0
-0.03(-0.00%)
Jan 17, 2014
1813
1830
1792
1807
0
-11.40(-0.63%)
Jan 16, 2014
1818
1834
1801
1818
0
-1.53(-0.08%)
Jan 15, 2014
1804
1834
1798
1820
0
+16.25(+0.90%)
Jan 14, 2014
1780
1811
1769
1803
0
+28.38(+1.60%)
Jan 13, 2014
1792
1810
1765
1775
0
-21.60(-1.20%)
Jan 12, 2014
1796
1809
1777
1797
0
+0.00(+0.00%)
Jan 10, 2014
1795
1809
1777
1797
0
+6.75(+0.38%)
Jan 09, 2014
1801
1814
1775
1790
0
-10.95(-0.61%)
Jan 08, 2014
1792
1816
1779
1801
0
+16.12(+0.90%)
Jan 07, 2014
1768
1797
1760
1785
0
+20.77(+1.18%)
Jan 06, 2014
1772
1786
1752
1764
0
-7.33(-0.41%)
Jan 05, 2014
1773
1789
1757
1771
0
-0.01(-0.00%)
Jan 03, 2014
1773
1789
1757
1771
0
+0.27(+0.02%)
Jan 02, 2014
1778
1789
1757
1771
0
-18.97(-1.06%)
Jan 01, 2014
0.0949
1790
1790
1790
0
+0.00(+0.00%)
Dec 31, 2013
1782
1800
1774
1790
0
+8.20(+0.46%)
Dec 30, 2013
1776
1794
1767
1782
0
+1.98(+0.11%)
Dec 29, 2013
1782
1793
1768
1780
0
+0.00(+0.00%)
Dec 27, 2013
1782
1793
1768
1780
0
+0.58(+0.03%)
Dec 26, 2013
1776
1793
1768
1779
0
-0.55(-0.03%)
Dec 25, 2013
41.70
1780
1779
1780
0
+0.05(+0.00%)
Dec 24, 2013
1768
1789
1765
1780
0
+3.66(+0.21%)
Dec 23, 2013
1764
1786
1755
1776
0
+15.90(+0.90%)
Dec 22, 2013
1745
1773
1734
1760
0
+0.00(+0.00%)
Dec 20, 2013
1745
1773
1734
1760
0
+17.53(+1.01%)
Dec 19, 2013
1737
1760
1726
1743
0
-1.22(-0.07%)
Dec 18, 2013
1732
1752
1702
1744
0
+7.07(+0.41%)
Dec 17, 2013
1730
1753
1719
1737
0
-1.21(-0.07%)
Dec 16, 2013
1727
1756
1719
1738
0
+12.22(+0.71%)
Dec 15, 2013
1719
1744
1709
1726
0
+0.00(+0.00%)
Dec 13, 2013
1719
1744
1709
1726
0
+10.63(+0.62%)
Dec 12, 2013
1721
1735
1700
1715
0
-7.10(-0.41%)
Dec 11, 2013
1745
1758
1715
1722
0
-25.87(-1.48%)
Dec 10, 2013
1749
1767
1735
1748
0
-6.39(-0.36%)
Dec 09, 2013
1751
1772
1738
1755
0
+3.63(+0.21%)
Dec 08, 2013
1744
1765
1729
1751
0
-0.01(-0.00%)
Dec 06, 2013
1745
1765
1729
1751
0
+18.82(+1.09%)
Dec 05, 2013
1732
1751
1718
1732
0
-4.36(-0.25%)
Dec 04, 2013
1726
1751
1713
1736
0
+0.05(+0.00%)
Dec 03, 2013
1731
1749
1719
1736
0
+2.45(+0.14%)
Dec 02, 2013
1745
1761
1722
1734
0
-11.84(-0.68%)
Dec 01, 2013
1743
1759
1734
1746
0
+0.00(+0.00%)
Nov 29, 2013
1743
1759
1734
1746
0
+6.78(+0.39%)
Nov 28, 2013
193.49
1740
1737
1739
0
+0.02(+0.00%)
Nov 27, 2013
1726
1748
1716
1739
0
+13.37(+0.77%)
Nov 26, 2013
1718
1739
1705
1726
0
+8.32(+0.48%)
Nov 25, 2013
1718
1737
1704
1717
0
-5.68(-0.33%)
Nov 24, 2013
1720
1736
1705
1723
0
+0.00(+0.00%)
Nov 22, 2013
1720
1736
1705
1723
0
+2.71(+0.16%)
Nov 21, 2013
1702
1729
1692
1720
0
+22.36(+1.32%)
Nov 20, 2013
1705
1719
1687
1698
0
-4.52(-0.27%)
Nov 19, 2013
1713
1727
1692
1702
0
-13.07(-0.76%)
Nov 18, 2013
1725
1741
1704
1715
0
-6.33(-0.37%)
Nov 17, 2013
1715
1733
1703
1722
0
+0.00(+0.00%)
Nov 15, 2013
1715
1733
1703
1722
0
+8.73(+0.51%)
Nov 14, 2013
1709
1727
1693
1713
0
+11.11(+0.65%)
Nov 12, 2013
1686
1713
1679
1702
0
+9.04(+0.53%)
Nov 11, 2013
1686
1704
1674
1693
0
+1.32(+0.08%)
Nov 10, 2013
1670
1702
1663
1692
0
+0.00(+0.00%)
Nov 08, 2013
1670
1702
1663
1692
0
+16.50(+0.99%)
Nov 07, 2013
1698
1713
1667
1675
0
-23.20(-1.37%)
Nov 06, 2013
1697
1714
1683
1698
0
+5.33(+0.31%)
Nov 05, 2013
1689
1710
1674
1693
0
+3.94(+0.23%)
Nov 04, 2013
1676
1700
1671
1689
0
+10.02(+0.60%)
Nov 03, 2013
1673
1699
1658
1679
0
+0.00(+0.00%)
Nov 01, 2013
1673
1699
1658
1679
0
-2.57(-0.15%)
Oct 31, 2013
1673
1702
1666
1682
0
-3.87(-0.23%)
Oct 30, 2013
1693
1713
1674
1685
0
-14.50(-0.85%)
Oct 29, 2013
1695
1717
1680
1700
0
+9.47(+0.56%)
Oct 28, 2013
1689
1704
1673
1690
0
+0.16(+0.01%)
Oct 27, 2013
1699
1713
1675
1690
0
+0.00(+0.00%)
Oct 25, 2013
1697
1713
1675
1690
0
-7.42(-0.44%)
Oct 24, 2013
1692
1715
1679
1698
0
+5.15(+0.30%)
Oct 23, 2013
1695
1712
1674
1693
0
-20.71(-1.21%)
Oct 22, 2013
1719
1736
1693
1713
0
+0.31(+0.02%)
Oct 21, 2013
1708
1732
1694
1713
0
+9.39(+0.55%)
Oct 18, 2013
1694
1715
1681
1704
0
+18.30(+1.09%)
Oct 17, 2013
1665
1693
1656
1685
0
+12.50(+0.75%)
Oct 16, 2013
1666
1688
1657
1673
0
+10.51(+0.63%)
Oct 15, 2013
1673
1687
1653
1662
0
-21.21(-1.26%)
Oct 14, 2013
1652
1690
1654
1684
0
+9.59(+0.57%)
Oct 13, 2013
1648
1686
1647
1674
0
+0.00(+0.00%)
Oct 11, 2013
1648
1686
1647
1674
0
+11.02(+0.66%)
Oct 10, 2013
1634
1673
1637
1663
0
+33.94(+2.08%)
Oct 09, 2013
1621
1647
1606
1629
0
+0.26(+0.02%)
Oct 08, 2013
1646
1666
1620
1629
0
-29.38(-1.77%)
Oct 07, 2013
1657
1676
1646
1658
0
-12.29(-0.74%)
Oct 06, 2013
1655
1680
1648
1670
0
+0.00(+0.00%)
Oct 04, 2013
1655
1680
1648
1670
0
+13.81(+0.83%)
Oct 03, 2013
1661
1678
1639
1657
0
-11.63(-0.70%)
Oct 02, 2013
1661
1680
1649
1668
0
-9.79(-0.58%)
Oct 01, 2013
1658
1688
1652
1678
0
+10.51(+0.63%)
Sep 29, 2013
1667
1684
1654
1667
0
+0.02(+0.00%)
Sep 27, 2013
1667
1684
1654
1667
0
+1.24(+0.07%)
Sep 26, 2013
1665
1685
1653
1666
0
+1.82(+0.11%)
Sep 25, 2013
1668
1682
1654
1664
0
-3.91(-0.23%)
Sep 24, 2013
1662
1684
1653
1668
0
-1.27(-0.08%)
Sep 23, 2013
1671
1688
1652
1670
0
-0.16(-0.01%)
Sep 20, 2013
1677
1693
1658
1670
0
-7.67(-0.46%)
Sep 19, 2013
1679
1694
1666
1677
0
-27.00(-1.58%)
Sep 18, 2013
1685
1713
1673
1704
0
+14.78(+0.87%)
Sep 17, 2013
1677
1701
1670
1690
0
+8.64(+0.51%)
Sep 16, 2013
1691
1701
1672
1681
0
+2.37(+0.14%)
Sep 15, 2013
1674
1690
1662
1679
0
+0.00(+0.00%)
Sep 13, 2013
1674
1690
1662
1679
0
+30.90(+1.88%)
Sep 12, 2013
1651
1667
1638
1648
0
-7.23(-0.44%)
Sep 11, 2013
1644
1666
1636
1655
0
+0.04(+0.00%)
Sep 10, 2013
1646
1669
1634
1655
0
+16.42(+1.00%)
Sep 09, 2013
1621
1646
1614
1638
0
+23.14(+1.43%)
Sep 08, 2013
1623
1636
1598
1615
0
+0.00(+0.00%)
Sep 06, 2013
1623
1636
1598
1615
0
-3.68(-0.23%)
Sep 05, 2013
1611
1632
1603
1619
0
+7.04(+0.44%)
Sep 04, 2013
1594
1624
1585
1612
0
+24.56(+1.55%)
Sep 03, 2013
1587
1612
1572
1587
0
+16.76(+1.07%)
Sep 02, 2013
88.01
1572
1570
1571
0
+0.00(+0.00%)
Sep 01, 2013
1586
1594
1562
1571
0
+0.00(+0.00%)
Aug 30, 2013
1586
1594
1562
1571
0
-13.31(-0.84%)
Aug 29, 2013
1572
1599
1566
1584
0
+10.44(+0.66%)
Aug 28, 2013
1560
1587
1556
1574
0
+7.01(+0.45%)
Aug 27, 2013
1580
1595
1558
1567
0
-34.28(-2.14%)
Aug 26, 2013
1605
1621
1592
1601
0
-8.57(-0.53%)
Aug 25, 2013
1607
1620
1594
1609
0
+0.00(+0.00%)
Aug 23, 2013
1607
1620
1594
1609
0
+3.58(+0.22%)
Aug 22, 2013
1593
1615
1587
1606
0
+15.83(+1.00%)
Aug 21, 2013
1594
1609
1581
1590
0
-9.43(-0.59%)
Aug 20, 2013
1594
1613
1585
1599
0
+7.55(+0.47%)
Aug 19, 2013
1596
1614
1584
1592
0
-8.20(-0.51%)
Aug 18, 2013
1596
1616
1588
1600
0
+0.00(+0.00%)
Aug 16, 2013
1596
1616
1588
1600
0
+0.03(+0.00%)
Aug 15, 2013
1609
1622
1588
1600
0
-29.37(-1.80%)
Aug 14, 2013
1634
1647
1618
1629
0
-6.71(-0.41%)
Aug 13, 2013
1626
1648
1610
1636
0
+12.49(+0.77%)
Aug 12, 2013
1609
1634
1604
1624
0
+6.16(+0.38%)
Aug 11, 2013
1616
1635
1605
1617
0
+0.00(+0.00%)
Aug 09, 2013
1616
1635
1605
1617
0
-5.97(-0.37%)
Aug 08, 2013
1618
1636
1606
1623
0
+9.39(+0.58%)
Aug 07, 2013
1614
1630
1599
1614
0
-8.59(-0.53%)
Aug 06, 2013
1625
1637
1609
1623
0
-11.33(-0.69%)
Aug 05, 2013
1624
1643
1616
1634
0
+4.64(+0.28%)
Aug 04, 2013
1616
1638
1606
1629
0
+0.00(+0.00%)
Aug 02, 2013
1616
1638
1606
1629
0
+5.60(+0.34%)
Aug 01, 2013
1607
1634
1597
1624
0
+25.88(+1.62%)
Jul 31, 2013
1594
1615
1581
1598
0
+7.14(+0.45%)
Jul 30, 2013
1586
1606
1576
1591
0
+8.47(+0.54%)
Jul 29, 2013
1582
1599
1568
1582
0
-4.28(-0.27%)
Jul 28, 2013
1583
1604
1567
1586
0
+0.00(+0.00%)
Jul 26, 2013
1583
1604
1567
1586
0
-6.94(-0.44%)
Jul 25, 2013
1581
1604
1569
1593
0
+7.18(+0.45%)
Jul 24, 2013
1600
1614
1575
1586
0
-0.35(-0.02%)
Jul 23, 2013
1596
1607
1578
1587
0
-3.51(-0.22%)
Jul 22, 2013
1588
1603
1577
1590
0
+0.63(+0.04%)
Jul 21, 2013
1583
1602
1570
1589
0
+0.00(+0.00%)
Jul 19, 2013
1583
1602
1570
1589
0
+8.85(+0.56%)
Jul 18, 2013
1582
1599
1564
1581
0
+4.87(+0.31%)
Jul 17, 2013
1576
1590
1563
1576
0
+2.00(+0.13%)
Jul 16, 2013
1574
1588
1560
1574
0
-4.90(-0.31%)
Jul 15, 2013
1558
1589
1561
1579
0
+6.94(+0.44%)
Jul 14, 2013
1564
1583
1555
1572
0
+0.00(+0.00%)
Jul 12, 2013
1564
1583
1555
1572
0
+5.79(+0.37%)
Jul 11, 2013
1553
1575
1544
1566
0
+26.43(+1.72%)
Jul 10, 2013
1528
1552
1520
1540
0
+7.09(+0.46%)
Jul 09, 2013
1531
1545
1515
1532
0
+7.42(+0.49%)
Jul 08, 2013
1535
1545
1512
1525
0
-9.24(-0.60%)
Jul 07, 2013
1527
1542
1510
1534
0
+0.00(+0.00%)
Jul 05, 2013
1527
1542
1510
1534
0
+14.61(+0.96%)
Jul 04, 2013
156.54
1521
1518
1520
0
+1.30(+0.09%)
Jul 03, 2013
1505
1530
1497
1518
0
+2.20(+0.15%)
Jul 02, 2013
1516
1536
1500
1516
0
-5.76(-0.38%)
Jul 01, 2013
1518
1542
1508
1522
0
-3.92(-0.26%)
Jun 30, 2013
1518
1541
1504
1526
0
+0.00(+0.00%)
Jun 28, 2013
1518
1541
1504
1526
0
+18.27(+1.21%)
Jun 26, 2013
1508
1522
1493
1508
0
+5.96(+0.40%)
Jun 25, 2013
1498
1513
1482
1502
0
+15.65(+1.05%)
Jun 24, 2013
1495
1508
1470
1486
0
-21.16(-1.40%)
Jun 23, 2013
1516
1527
1489
1507
0
+0.01(+0.00%)
Jun 21, 2013
1513
1527
1489
1507
0
-3.21(-0.21%)
Jun 20, 2013
1525
1539
1500
1510
0
-33.82(-2.19%)
Jun 19, 2013
1560
1574
1539
1544
0
-18.90(-1.21%)
Jun 18, 2013
1549
1573
1545
1563
0
+11.53(+0.74%)
Jun 17, 2013
1545
1567
1535
1551
0
+19.37(+1.26%)
Jun 16, 2013
1541
1554
1524
1532
0
+0.00(+0.00%)
Jun 14, 2013
1541
1554
1524
1532
0
-11.39(-0.74%)
Jun 13, 2013
1524
1549
1513
1544
0
+16.01(+1.05%)
Jun 12, 2013
1551
1558
1521
1527
0
-11.62(-0.75%)
Jun 11, 2013
1540
1561
1528
1539
0
-15.80(-1.02%)
Jun 10, 2013
1550
1568
1539
1555
0
+10.12(+0.66%)
Jun 09, 2013
1534
1555
1521
1545
0
+0.00(+0.00%)
Jun 07, 2013
1534
1555
1521
1545
0
+10.54(+0.69%)
Jun 06, 2013
1518
1544
1505
1534
0
+12.73(+0.84%)
Jun 05, 2013
1526
1544
1513
1522
0
-15.46(-1.01%)
Jun 04, 2013
1537
1559
1523
1537
0
-4.36(-0.28%)
Jun 03, 2013
1535
1555
1517
1541
0
+8.29(+0.54%)
Jun 02, 2013
1540
1558
1527
1533
0
-13.85(-0.90%)
May 30, 2013
1534
1560
1526
1547
0
+12.20(+0.79%)
May 29, 2013
1529
1548
1516
1535
0
-4.66(-0.30%)
May 28, 2013
1542
1560
1528
1539
0
+10.62(+0.69%)
May 27, 2013
161.57
1530
1527
1529
0
+0.01(+0.00%)
May 26, 2013
1519
1538
1507
1529
0
-0.01(-0.00%)
May 24, 2013
1519
1538
1507
1529
0
-1.01(-0.07%)
May 23, 2013
1513
1541
1500
1530
0
-4.77(-0.31%)
May 22, 2013
1553
1573
1522
1535
0
-22.08(-1.42%)
May 21, 2013
1556
1574
1542
1557
0
-4.27(-0.27%)
May 20, 2013
1555
1577
1546
1561
0
-1.99(-0.13%)
May 19, 2013
1554
1572
1541
1563
0
+0.00(+0.00%)
May 17, 2013
1554
1572
1541
1563
0
+17.10(+1.11%)
May 16, 2013
1541
1569
1530
1546
0
-3.30(-0.21%)
May 15, 2013
1540
1565
1510
1549
0
+4.65(+0.30%)
May 13, 2013
1546
1559
1532
1544
0
-6.75(-0.44%)
May 12, 2013
1539
1561
1532
1551
0
+0.00(+0.00%)
May 10, 2013
1539
1561
1532
1551
0
+9.62(+0.62%)
May 09, 2013
1540
1558
1527
1542
0
-8.14(-0.53%)
May 08, 2013
1534
1558
1525
1550
0
+13.15(+0.86%)
May 07, 2013
1535
1549
1520
1537
0
+4.65(+0.30%)
May 06, 2013
1522
1543
1513
1532
0
+9.04(+0.59%)
May 05, 2013
1514
1533
1501
1523
0
+0.01(+0.00%)
May 03, 2013
1514
1533
1501
1523
0
+20.00(+1.33%)
May 02, 2013
1484
1512
1477
1503
0
+18.18(+1.22%)
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.