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
Data Storage Devices Sector
(CIX:
MSECTOR813
)
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
2006
2040
1997
2035
0
+26.13(+1.30%)
Apr 29, 2014
2012
2020
1991
2009
0
+8.23(+0.41%)
Apr 28, 2014
2017
2022
1965
2001
0
-8.16(-0.41%)
Apr 25, 2014
2024
2034
2002
2009
0
-15.34(-0.76%)
Apr 24, 2014
2064
2070
2017
2024
0
-27.00(-1.32%)
Apr 23, 2014
2073
2082
2021
2051
0
-55.03(-2.61%)
Apr 22, 2014
2111
2137
2100
2106
0
-6.97(-0.33%)
Apr 21, 2014
2098
2122
2092
2113
0
+19.03(+0.91%)
Apr 17, 2014
2094
2094
2094
0
-7.72(-0.37%)
Apr 16, 2014
2127
2134
2085
2102
0
-16.33(-0.77%)
Apr 15, 2014
2105
2126
2078
2118
0
+18.37(+0.87%)
Apr 14, 2014
2098
2108
2080
2100
0
+15.06(+0.72%)
Apr 11, 2014
2107
2115
2080
2085
0
-31.88(-1.51%)
Apr 10, 2014
2159
2178
2115
2117
0
-42.60(-1.97%)
Apr 09, 2014
2145
2165
2132
2159
0
+15.31(+0.71%)
Apr 08, 2014
2124
2151
2110
2144
0
+28.37(+1.34%)
Apr 07, 2014
2144
2162
2103
2116
0
-43.77(-2.03%)
Apr 04, 2014
2197
2216
2155
2159
0
-34.23(-1.56%)
Apr 03, 2014
2188
2204
2176
2194
0
-4.01(-0.18%)
Apr 02, 2014
2177
2207
2177
2198
0
+13.76(+0.63%)
Apr 01, 2014
2158
2191
2157
2184
0
+21.58(+1.00%)
Mar 31, 2014
2161
2184
2146
2162
0
+13.17(+0.61%)
Mar 28, 2014
2144
2171
2138
2149
0
+4.22(+0.20%)
Mar 27, 2014
2140
2163
2118
2145
0
+1.14(+0.05%)
Mar 26, 2014
2207
2216
2140
2144
0
-55.27(-2.51%)
Mar 25, 2014
2182
2208
2179
2199
0
+23.56(+1.08%)
Mar 24, 2014
2180
2195
2147
2175
0
-17.78(-0.81%)
Mar 21, 2014
2194
2203
2175
2193
0
+18.72(+0.86%)
Mar 20, 2014
2158
2198
2153
2174
0
+17.73(+0.82%)
Mar 19, 2014
2174
2184
2143
2157
0
-15.90(-0.73%)
Mar 18, 2014
2153
2180
2148
2173
0
+19.19(+0.89%)
Mar 17, 2014
2119
2162
2112
2153
0
+46.38(+2.20%)
Mar 14, 2014
2114
2141
2102
2107
0
-13.23(-0.62%)
Mar 13, 2014
2133
2164
2106
2120
0
-10.52(-0.49%)
Mar 12, 2014
2108
2141
2093
2131
0
+15.62(+0.74%)
Mar 11, 2014
2144
2155
2108
2115
0
-23.79(-1.11%)
Mar 10, 2014
2133
2147
2121
2139
0
+1.37(+0.06%)
Mar 07, 2014
2149
2160
2120
2138
0
-6.04(-0.28%)
Mar 06, 2014
2153
2168
2128
2144
0
-3.76(-0.18%)
Mar 05, 2014
2142
2168
2130
2147
0
+4.68(+0.22%)
Mar 04, 2014
2123
2157
2114
2143
0
+41.32(+1.97%)
Mar 03, 2014
2084
2112
2071
2101
0
-11.49(-0.54%)
Feb 28, 2014
2125
2134
2098
2113
0
-11.72(-0.55%)
Feb 27, 2014
2103
2128
2091
2125
0
+10.73(+0.51%)
Feb 26, 2014
2079
2125
2070
2114
0
+43.39(+2.10%)
Feb 25, 2014
2069
2081
2056
2071
0
-3.25(-0.16%)
Feb 24, 2014
2057
2092
2055
2074
0
+13.36(+0.65%)
Feb 21, 2014
2061
2088
2054
2060
0
+0.36(+0.02%)
Feb 20, 2014
2047
2070
2036
2060
0
+11.75(+0.57%)
Feb 19, 2014
2053
2074
2042
2048
0
-9.47(-0.46%)
Feb 18, 2014
2061
2071
2048
2058
0
+4.54(+0.22%)
Feb 14, 2014
2053
2053
2053
0
+18.37(+0.90%)
Feb 13, 2014
2013
2046
2000
2035
0
-11.94(-0.58%)
Feb 12, 2014
2054
2073
2033
2047
0
-6.52(-0.32%)
Feb 11, 2014
2043
2061
2026
2053
0
+26.97(+1.33%)
Feb 10, 2014
2003
2034
1996
2026
0
+16.92(+0.84%)
Feb 07, 2014
1983
2016
1966
2009
0
+28.64(+1.45%)
Feb 06, 2014
1981
2015
1960
1981
0
+18.16(+0.93%)
Feb 05, 2014
1946
1973
1927
1963
0
+8.03(+0.41%)
Feb 04, 2014
1963
1972
1934
1955
0
-4.20(-0.21%)
Feb 03, 2014
1997
2016
1950
1959
0
-33.65(-1.69%)
Jan 31, 2014
2002
2017
1984
1992
0
-34.23(-1.69%)
Jan 30, 2014
2026
2038
2007
2027
0
+4.37(+0.22%)
Jan 29, 2014
2053
2080
2009
2022
0
-57.51(-2.77%)
Jan 28, 2014
2079
2094
2065
2080
0
+4.16(+0.20%)
Jan 27, 2014
2088
2103
2070
2076
0
-10.93(-0.52%)
Jan 24, 2014
2147
2152
2084
2087
0
-63.79(-2.97%)
Jan 23, 2014
2134
2156
2112
2150
0
+8.89(+0.42%)
Jan 22, 2014
2133
2171
2122
2142
0
-14.43(-0.67%)
Jan 21, 2014
2157
2175
2132
2156
0
+2.85(+0.13%)
Jan 17, 2014
2153
2153
2153
0
+7.63(+0.36%)
Jan 16, 2014
2136
2155
2129
2145
0
+0.22(+0.01%)
Jan 15, 2014
2075
2153
2069
2145
0
+70.91(+3.42%)
Jan 14, 2014
2032
2079
2023
2074
0
+48.37(+2.39%)
Jan 13, 2014
2040
2053
2022
2026
0
-18.64(-0.91%)
Jan 10, 2014
2052
2059
2032
2045
0
-6.58(-0.32%)
Jan 09, 2014
2067
2077
2039
2051
0
-12.17(-0.59%)
Jan 08, 2014
2060
2084
2051
2063
0
-0.39(-0.02%)
Jan 07, 2014
2022
2067
2017
2064
0
+46.44(+2.30%)
Jan 06, 2014
2032
2037
2012
2017
0
-11.59(-0.57%)
Jan 03, 2014
2028
2035
2017
2029
0
+2.95(+0.15%)
Jan 02, 2014
2032
2044
2021
2026
0
-14.66(-0.72%)
Dec 31, 2013
2041
2041
2041
0
+10.90(+0.54%)
Dec 30, 2013
2022
2038
2019
2030
0
+6.12(+0.30%)
Dec 27, 2013
2020
2041
2015
2024
0
+3.02(+0.15%)
Dec 26, 2013
2019
2029
2008
2021
0
+1.18(+0.06%)
Dec 24, 2013
2019
2019
2019
0
-2.34(-0.12%)
Dec 23, 2013
2000
2029
1989
2022
0
+28.30(+1.42%)
Dec 20, 2013
1960
2008
1956
1993
0
+38.94(+1.99%)
Dec 19, 2013
1923
1960
1919
1954
0
+29.21(+1.52%)
Dec 18, 2013
1919
1928
1887
1925
0
+4.85(+0.25%)
Dec 17, 2013
1923
1945
1907
1920
0
-5.62(-0.29%)
Dec 16, 2013
1909
1933
1903
1926
0
+25.04(+1.32%)
Dec 13, 2013
1893
1909
1883
1901
0
+16.81(+0.89%)
Dec 12, 2013
1894
1903
1880
1884
0
-17.86(-0.94%)
Dec 11, 2013
1934
1938
1897
1902
0
-34.10(-1.76%)
Dec 10, 2013
1939
1950
1925
1936
0
-6.14(-0.32%)
Dec 09, 2013
1961
1972
1935
1942
0
-19.43(-0.99%)
Dec 06, 2013
1967
1977
1954
1962
0
+8.57(+0.44%)
Dec 05, 2013
1943
1971
1937
1953
0
+7.02(+0.36%)
Dec 04, 2013
1929
1957
1920
1946
0
+0.21(+0.01%)
Dec 03, 2013
1947
1960
1938
1946
0
-11.33(-0.58%)
Dec 02, 2013
1964
1976
1947
1957
0
-10.97(-0.56%)
Nov 29, 2013
1965
1982
1959
1968
0
+1.48(+0.08%)
Nov 27, 2013
1967
1967
1967
0
+21.42(+1.10%)
Nov 26, 2013
1962
1971
1939
1945
0
-9.91(-0.51%)
Nov 25, 2013
1972
1975
1941
1955
0
-20.00(-1.01%)
Nov 22, 2013
1969
1983
1960
1975
0
+8.94(+0.45%)
Nov 21, 2013
1963
1978
1954
1966
0
+6.27(+0.32%)
Nov 20, 2013
1965
1973
1955
1960
0
+0.57(+0.03%)
Nov 19, 2013
1953
1971
1945
1959
0
+2.64(+0.13%)
Nov 18, 2013
1969
1983
1951
1957
0
-12.52(-0.64%)
Nov 15, 2013
1954
1981
1943
1969
0
+19.84(+1.02%)
Nov 14, 2013
1972
1995
1939
1949
0
-16.91(-0.86%)
Nov 12, 2013
1941
1972
1934
1966
0
+22.96(+1.18%)
Nov 11, 2013
1949
1955
1935
1943
0
-2.87(-0.15%)
Nov 08, 2013
1939
1955
1931
1946
0
+11.10(+0.57%)
Nov 07, 2013
1933
1956
1921
1935
0
+5.29(+0.27%)
Nov 06, 2013
1920
1938
1909
1930
0
+22.40(+1.17%)
Nov 05, 2013
1906
1917
1893
1908
0
-5.98(-0.31%)
Nov 04, 2013
1923
1934
1908
1914
0
-10.78(-0.56%)
Nov 01, 2013
1947
1953
1915
1924
0
-20.36(-1.05%)
Oct 31, 2013
1944
1980
1936
1945
0
-2.84(-0.15%)
Oct 30, 2013
1966
1974
1940
1947
0
-11.35(-0.58%)
Oct 29, 2013
1952
1975
1946
1959
0
+11.40(+0.59%)
Oct 28, 2013
1936
1957
1926
1947
0
+12.41(+0.64%)
Oct 25, 2013
1942
1946
1926
1935
0
+1.53(+0.08%)
Oct 24, 2013
1929
1951
1914
1933
0
+10.28(+0.53%)
Oct 23, 2013
1938
1948
1900
1923
0
-38.32(-1.95%)
Oct 22, 2013
2031
1994
1951
1962
0
-72.82(-3.58%)
Oct 21, 2013
2029
2049
2012
2034
0
+14.98(+0.74%)
Oct 18, 2013
1991
2035
1977
2019
0
+32.80(+1.65%)
Oct 17, 2013
1965
1994
1947
1987
0
-2.19(-0.11%)
Oct 16, 2013
1997
2013
1977
1989
0
-1.67(-0.08%)
Oct 15, 2013
2041
2048
1984
1990
0
-92.20(-4.43%)
Oct 14, 2013
2060
2087
2055
2083
0
+6.22(+0.30%)
Oct 11, 2013
2069
2085
2054
2076
0
+11.06(+0.54%)
Oct 10, 2013
2058
2074
2042
2065
0
+20.68(+1.01%)
Oct 09, 2013
2038
2057
2018
2045
0
+9.54(+0.47%)
Oct 08, 2013
2084
2090
2028
2035
0
-46.74(-2.25%)
Oct 07, 2013
2078
2101
2062
2082
0
-12.93(-0.62%)
Oct 04, 2013
2078
2102
2069
2095
0
+17.10(+0.82%)
Oct 03, 2013
2110
2116
2063
2078
0
-39.27(-1.86%)
Oct 02, 2013
2110
2126
2104
2117
0
-0.91(-0.04%)
Oct 01, 2013
2107
2131
2101
2118
0
-22.14(-1.03%)
Sep 27, 2013
2146
2153
2132
2140
0
-19.21(-0.89%)
Sep 26, 2013
2163
2189
2151
2159
0
+4.11(+0.19%)
Sep 25, 2013
2144
2169
2135
2155
0
+13.13(+0.61%)
Sep 24, 2013
2138
2167
2112
2142
0
-27.60(-1.27%)
Sep 23, 2013
2171
2189
2155
2170
0
-12.50(-0.57%)
Sep 20, 2013
2216
2223
2175
2182
0
-30.91(-1.40%)
Sep 19, 2013
2224
2243
2205
2213
0
+21.00(+0.96%)
Sep 18, 2013
2167
2203
2169
2192
0
+18.15(+0.83%)
Sep 17, 2013
2171
2191
2167
2174
0
-1.88(-0.09%)
Sep 16, 2013
2182
2194
2169
2176
0
+2.07(+0.10%)
Sep 13, 2013
2177
2187
2159
2174
0
-8.73(-0.40%)
Sep 12, 2013
2174
2199
2168
2182
0
+3.52(+0.16%)
Sep 11, 2013
2171
2193
2165
2179
0
+9.11(+0.42%)
Sep 10, 2013
2161
2178
2157
2170
0
+19.91(+0.93%)
Sep 09, 2013
2135
2160
2124
2150
0
+25.64(+1.21%)
Sep 06, 2013
2125
2143
2103
2124
0
-0.16(-0.01%)
Sep 05, 2013
2121
2143
2108
2124
0
+2.29(+0.11%)
Sep 04, 2013
2112
2130
2105
2122
0
+14.98(+0.71%)
Sep 03, 2013
2104
2130
2098
2107
0
+16.49(+0.79%)
Aug 30, 2013
2091
2091
2091
0
-13.04(-0.62%)
Aug 29, 2013
2085
2115
2080
2104
0
+12.77(+0.61%)
Aug 28, 2013
2089
2107
2083
2091
0
+2.52(+0.12%)
Aug 27, 2013
2109
2120
2081
2088
0
-44.71(-2.10%)
Aug 26, 2013
2130
2160
2120
2133
0
-9.35(-0.44%)
Aug 23, 2013
2127
2147
2118
2142
0
+27.50(+1.30%)
Aug 22, 2013
2102
2123
2095
2115
0
+16.63(+0.79%)
Aug 21, 2013
2097
2126
2086
2098
0
-0.65(-0.03%)
Aug 20, 2013
2102
2113
2084
2099
0
-4.99(-0.24%)
Aug 19, 2013
2116
2132
2102
2104
0
-17.02(-0.80%)
Aug 16, 2013
2127
2138
2115
2121
0
-8.11(-0.38%)
Aug 15, 2013
2134
2161
2104
2129
0
-53.91(-2.47%)
Aug 14, 2013
2198
2204
2171
2183
0
+2.05(+0.09%)
Aug 13, 2013
2186
2195
2167
2181
0
-1.03(-0.05%)
Aug 12, 2013
2169
2196
2161
2182
0
+8.86(+0.41%)
Aug 09, 2013
2174
2196
2165
2173
0
-12.14(-0.56%)
Aug 08, 2013
2156
2197
2148
2185
0
+39.11(+1.82%)
Aug 07, 2013
2137
2151
2125
2146
0
+6.30(+0.29%)
Aug 06, 2013
2133
2152
2119
2140
0
-2.64(-0.12%)
Aug 05, 2013
2126
2153
2122
2142
0
+10.13(+0.48%)
Aug 02, 2013
2142
2150
2121
2132
0
-10.90(-0.51%)
Aug 01, 2013
2125
2160
2121
2143
0
+41.08(+1.95%)
Jul 31, 2013
2114
2128
2096
2102
0
-6.72(-0.32%)
Jul 30, 2013
2110
2130
2102
2109
0
+5.00(+0.24%)
Jul 29, 2013
2109
2117
2088
2104
0
-12.20(-0.58%)
Jul 26, 2013
2120
2131
2099
2116
0
-24.11(-1.13%)
Jul 25, 2013
2119
2143
2103
2140
0
+11.52(+0.54%)
Jul 24, 2013
2151
2176
2115
2129
0
+77.11(+3.76%)
Jul 23, 2013
2057
2073
2040
2052
0
-1.59(-0.08%)
Jul 22, 2013
2060
2074
2040
2053
0
-12.74(-0.62%)
Jul 19, 2013
2069
2083
2056
2066
0
-7.05(-0.34%)
Jul 18, 2013
2055
2079
2049
2073
0
+24.46(+1.19%)
Jul 17, 2013
2046
2061
2036
2048
0
+9.54(+0.47%)
Jul 16, 2013
2035
2053
2019
2039
0
+2.21(+0.11%)
Jul 15, 2013
2013
2047
2007
2037
0
+29.57(+1.47%)
Jul 12, 2013
1981
2017
1975
2007
0
+23.23(+1.17%)
Jul 11, 2013
1980
1999
1962
1984
0
+24.45(+1.25%)
Jul 10, 2013
1970
1986
1947
1959
0
-11.73(-0.60%)
Jul 09, 2013
1951
1978
1944
1971
0
+28.96(+1.49%)
Jul 08, 2013
1947
1955
1929
1942
0
+6.80(+0.35%)
Jul 05, 2013
1933
1946
1913
1935
0
+17.19(+0.90%)
Jul 03, 2013
1918
1918
1918
0
+16.13(+0.85%)
Jul 02, 2013
1888
1910
1867
1902
0
+9.74(+0.51%)
Jul 01, 2013
1891
1917
1882
1892
0
+2.53(+0.13%)
Jun 28, 2013
1884
1906
1854
1890
0
-13.87(-0.73%)
Jun 26, 2013
1898
1932
1889
1904
0
+27.35(+1.46%)
Jun 25, 2013
1893
1903
1866
1876
0
-2.92(-0.16%)
Jun 24, 2013
1910
1915
1863
1879
0
-45.81(-2.38%)
Jun 21, 2013
1969
1973
1914
1925
0
-33.43(-1.71%)
Jun 20, 2013
1967
1994
1947
1959
0
-24.04(-1.21%)
Jun 19, 2013
1993
2020
1980
1983
0
-11.65(-0.58%)
Jun 18, 2013
1983
2009
1978
1994
0
+14.26(+0.72%)
Jun 17, 2013
1987
2004
1968
1980
0
+5.13(+0.26%)
Jun 14, 2013
1980
2003
1966
1975
0
-6.45(-0.33%)
Jun 13, 2013
1958
1987
1947
1981
0
+26.87(+1.37%)
Jun 12, 2013
1992
2001
1947
1954
0
-18.60(-0.94%)
Jun 11, 2013
1966
2005
1959
1973
0
-12.98(-0.65%)
Jun 10, 2013
1973
1993
1965
1986
0
+11.53(+0.58%)
Jun 07, 2013
1967
1985
1944
1974
0
+12.33(+0.63%)
Jun 06, 2013
1937
1966
1926
1962
0
+29.93(+1.55%)
Jun 05, 2013
1931
1951
1912
1932
0
-8.48(-0.44%)
Jun 04, 2013
1957
1965
1930
1941
0
-22.37(-1.14%)
Jun 03, 2013
1956
1973
1924
1963
0
-0.82(-0.04%)
May 31, 2013
1980
1993
1963
1964
0
-18.76(-0.95%)
May 30, 2013
1978
2004
1947
1983
0
+79.81(+4.19%)
May 29, 2013
1900
1914
1885
1903
0
-10.21(-0.53%)
May 28, 2013
1910
1936
1894
1913
0
+22.61(+1.20%)
May 24, 2013
1890
1890
1890
0
-5.98(-0.32%)
May 23, 2013
1887
1913
1877
1896
0
-9.21(-0.48%)
May 22, 2013
1950
1965
1892
1906
0
-26.05(-1.35%)
May 21, 2013
1931
1946
1917
1932
0
-2.46(-0.13%)
May 20, 2013
1934
1944
1920
1934
0
-11.06(-0.57%)
May 17, 2013
1943
1959
1924
1945
0
+5.10(+0.26%)
May 16, 2013
1884
1954
1876
1940
0
+85.89(+4.63%)
May 15, 2013
1843
1859
1825
1854
0
+2.65(+0.14%)
May 13, 2013
1868
1884
1844
1852
0
-22.85(-1.22%)
May 10, 2013
1846
1883
1842
1874
0
+28.87(+1.56%)
May 09, 2013
1861
1877
1835
1846
0
-26.86(-1.43%)
May 08, 2013
1842
1878
1833
1872
0
+29.90(+1.62%)
May 07, 2013
1856
1862
1833
1842
0
-6.77(-0.37%)
May 06, 2013
1840
1866
1828
1849
0
+7.31(+0.40%)
May 03, 2013
1817
1851
1801
1842
0
+25.99(+1.43%)
May 02, 2013
1791
1829
1778
1816
0
+23.31(+1.30%)
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.