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 28, 2017
2463
2470
2440
2462
0
+1.02(+0.04%)
Apr 27, 2017
2459
2490
2434
2461
0
-36.63(-1.47%)
Apr 26, 2017
2497
2513
2481
2498
0
-7.45(-0.30%)
Apr 25, 2017
2512
2514
2497
2505
0
+4.10(+0.16%)
Apr 24, 2017
2509
2518
2497
2501
0
+21.49(+0.87%)
Apr 21, 2017
2521
2523
2478
2480
0
-42.65(-1.69%)
Apr 20, 2017
2500
2528
2491
2522
0
+31.11(+1.25%)
Apr 19, 2017
2490
2513
2483
2491
0
+7.23(+0.29%)
Apr 18, 2017
2473
2493
2465
2484
0
+0.35(+0.01%)
Apr 17, 2017
2468
2487
2460
2484
0
+21.99(+0.89%)
Apr 13, 2017
2466
2487
2456
2462
0
-4.97(-0.20%)
Apr 12, 2017
2506
2508
2462
2466
0
-33.76(-1.35%)
Apr 11, 2017
2494
2508
2476
2500
0
+2.55(+0.10%)
Apr 10, 2017
2510
2520
2490
2498
0
-9.83(-0.39%)
Apr 07, 2017
2511
2521
2501
2508
0
-8.24(-0.33%)
Apr 06, 2017
2515
2524
2496
2516
0
+9.10(+0.36%)
Apr 05, 2017
2530
2570
2504
2507
0
-17.68(-0.70%)
Apr 04, 2017
2531
2547
2515
2524
0
-16.64(-0.65%)
Apr 03, 2017
2557
2570
2518
2541
0
-15.77(-0.62%)
Mar 31, 2017
2557
2571
2540
2557
0
-1.78(-0.07%)
Mar 30, 2017
2543
2565
2537
2559
0
+14.30(+0.56%)
Mar 29, 2017
2515
2547
2509
2544
0
+17.85(+0.71%)
Mar 28, 2017
2511
2538
2500
2526
0
+12.02(+0.48%)
Mar 27, 2017
2493
2524
2481
2514
0
+2.21(+0.09%)
Mar 24, 2017
2528
2542
2503
2512
0
-0.96(-0.04%)
Mar 23, 2017
2513
2532
2505
2513
0
-0.55(-0.02%)
Mar 22, 2017
2512
2519
2495
2514
0
+2.33(+0.09%)
Mar 21, 2017
2563
2569
2506
2511
0
-45.64(-1.78%)
Mar 20, 2017
2561
2571
2548
2557
0
+1.01(+0.04%)
Mar 17, 2017
2572
2580
2554
2556
0
-11.84(-0.46%)
Mar 16, 2017
2569
2581
2558
2568
0
+1.76(+0.07%)
Mar 15, 2017
2568
2576
2547
2566
0
+9.37(+0.37%)
Mar 14, 2017
2554
2565
2539
2557
0
+1.25(+0.05%)
Mar 13, 2017
2570
2578
2552
2555
0
-12.21(-0.48%)
Mar 10, 2017
2563
2580
2553
2568
0
+11.38(+0.45%)
Mar 09, 2017
2557
2568
2546
2556
0
-5.40(-0.21%)
Mar 08, 2017
2579
2589
2557
2562
0
-17.47(-0.68%)
Mar 07, 2017
2571
2600
2566
2579
0
+0.27(+0.01%)
Mar 06, 2017
2580
2587
2563
2579
0
-11.75(-0.45%)
Mar 03, 2017
2570
2600
2563
2591
0
+24.93(+0.97%)
Mar 02, 2017
2598
2604
2563
2566
0
-29.87(-1.15%)
Mar 01, 2017
2562
2605
2553
2596
0
+48.25(+1.89%)
Feb 28, 2017
2535
2560
2524
2547
0
+12.81(+0.51%)
Feb 27, 2017
2517
2541
2512
2534
0
+12.18(+0.48%)
Feb 24, 2017
2509
2528
2497
2522
0
-3.92(-0.16%)
Feb 23, 2017
2531
2543
2506
2526
0
+7.66(+0.30%)
Feb 22, 2017
2513
2529
2503
2519
0
+1.96(+0.08%)
Feb 21, 2017
2490
2525
2486
2517
0
+23.42(+0.94%)
Feb 17, 2017
2493
2493
2493
2493
0
-11.38(-0.45%)
Feb 16, 2017
2523
2580
2496
2505
0
+47.39(+1.93%)
Feb 15, 2017
2472
2481
2449
2457
0
-21.30(-0.86%)
Feb 14, 2017
2491
2495
2466
2478
0
-7.33(-0.29%)
Feb 13, 2017
2484
2498
2476
2486
0
+9.29(+0.38%)
Feb 10, 2017
2488
2503
2456
2477
0
-13.68(-0.55%)
Feb 09, 2017
2437
2515
2428
2490
0
+51.16(+2.10%)
Feb 08, 2017
2427
2446
2412
2439
0
+8.61(+0.35%)
Feb 07, 2017
2420
2436
2412
2430
0
+13.38(+0.55%)
Feb 06, 2017
2411
2433
2406
2417
0
-3.54(-0.15%)
Feb 03, 2017
2417
2432
2406
2421
0
+9.36(+0.39%)
Feb 02, 2017
2392
2417
2377
2411
0
+12.31(+0.51%)
Feb 01, 2017
2417
2426
2385
2399
0
-6.87(-0.29%)
Jan 31, 2017
2382
2412
2368
2406
0
+13.14(+0.55%)
Jan 30, 2017
2405
2425
2377
2393
0
+9.61(+0.40%)
Jan 27, 2017
2377
2388
2359
2383
0
+8.93(+0.38%)
Jan 26, 2017
2390
2399
2360
2374
0
-17.40(-0.73%)
Jan 25, 2017
2386
2412
2374
2392
0
+24.09(+1.02%)
Jan 24, 2017
2322
2378
2318
2367
0
+52.00(+2.25%)
Jan 23, 2017
2321
2328
2296
2315
0
-8.60(-0.37%)
Jan 20, 2017
2309
2332
2303
2324
0
+20.54(+0.89%)
Jan 19, 2017
2312
2325
2293
2303
0
-11.04(-0.48%)
Jan 18, 2017
2296
2319
2282
2315
0
+23.57(+1.03%)
Jan 17, 2017
2297
2315
2285
2291
0
-19.44(-0.84%)
Jan 13, 2017
2310
2310
2310
2310
0
+5.34(+0.23%)
Jan 12, 2017
2293
2309
2268
2305
0
+5.65(+0.25%)
Jan 11, 2017
2276
2308
2273
2299
0
+17.44(+0.76%)
Jan 10, 2017
2287
2304
2276
2282
0
-2.04(-0.09%)
Jan 09, 2017
2294
2301
2278
2284
0
-5.02(-0.22%)
Jan 06, 2017
2289
2306
2277
2289
0
+2.29(+0.10%)
Jan 05, 2017
2300
2313
2277
2287
0
-17.51(-0.76%)
Jan 04, 2017
2276
2316
2268
2304
0
+23.69(+1.04%)
Jan 03, 2017
2273
2310
2255
2281
0
+17.14(+0.76%)
Dec 30, 2016
2263
2263
2263
2263
0
-14.73(-0.65%)
Dec 29, 2016
2275
2295
2265
2278
0
-2.08(-0.09%)
Dec 28, 2016
2314
2321
2276
2280
0
-30.80(-1.33%)
Dec 27, 2016
2293
2318
2291
2311
0
+17.46(+0.76%)
Dec 23, 2016
2294
2294
2294
2294
0
+8.29(+0.36%)
Dec 22, 2016
2307
2320
2275
2285
0
-15.63(-0.68%)
Dec 21, 2016
2320
2337
2297
2301
0
-19.66(-0.85%)
Dec 20, 2016
2334
2343
2310
2321
0
-4.95(-0.21%)
Dec 19, 2016
2321
2334
2307
2326
0
+5.45(+0.23%)
Dec 16, 2016
2335
2356
2308
2320
0
-15.22(-0.65%)
Dec 15, 2016
2314
2351
2304
2335
0
+22.56(+0.98%)
Dec 14, 2016
2300
2343
2295
2313
0
+3.71(+0.16%)
Dec 13, 2016
2307
2333
2298
2309
0
+12.09(+0.53%)
Dec 12, 2016
2314
2327
2282
2297
0
-26.41(-1.14%)
Dec 09, 2016
2327
2341
2309
2323
0
+1.48(+0.06%)
Dec 08, 2016
2318
2349
2298
2322
0
+4.91(+0.21%)
Dec 07, 2016
2248
2321
2241
2317
0
+25.90(+1.13%)
Dec 06, 2016
2274
2300
2263
2291
0
+20.63(+0.91%)
Dec 05, 2016
2285
2302
2248
2270
0
-1.90(-0.08%)
Dec 02, 2016
2249
2283
2247
2272
0
+18.73(+0.83%)
Dec 01, 2016
2287
2313
2248
2254
0
-45.26(-1.97%)
Nov 30, 2016
2311
2325
2294
2299
0
-4.84(-0.21%)
Nov 29, 2016
2308
2326
2290
2304
0
-4.37(-0.19%)
Nov 28, 2016
2303
2323
2294
2308
0
-2.59(-0.11%)
Nov 25, 2016
2306
2319
2288
2311
0
+4.44(+0.19%)
Nov 23, 2016
2306
2306
2306
2306
0
-9.19(-0.40%)
Nov 22, 2016
2336
2346
2302
2315
0
-12.66(-0.54%)
Nov 21, 2016
2324
2343
2304
2328
0
+11.23(+0.48%)
Nov 18, 2016
2315
2339
2301
2317
0
-12.90(-0.55%)
Nov 17, 2016
2391
2418
2320
2330
0
+68.99(+3.05%)
Nov 16, 2016
2268
2284
2244
2261
0
-13.65(-0.60%)
Nov 15, 2016
2270
2292
2253
2274
0
-1.51(-0.07%)
Nov 14, 2016
2235
2287
2228
2276
0
+48.21(+2.16%)
Nov 11, 2016
2206
2234
2196
2228
0
+19.28(+0.87%)
Nov 10, 2016
2199
2233
2181
2208
0
+15.40(+0.70%)
Nov 09, 2016
2123
2213
2105
2193
0
+31.51(+1.46%)
Nov 08, 2016
2145
2171
2126
2161
0
+18.72(+0.87%)
Nov 07, 2016
2105
2146
2095
2143
0
+72.82(+3.52%)
Nov 04, 2016
2105
2119
2065
2070
0
-72.19(-3.37%)
Nov 03, 2016
2148
2161
2137
2142
0
-3.64(-0.17%)
Nov 02, 2016
2172
2200
2138
2146
0
+18.43(+0.87%)
Nov 01, 2016
2133
2172
2061
2127
0
+1.58(+0.07%)
Oct 31, 2016
2033
2149
2020
2126
0
+94.05(+4.63%)
Oct 28, 2016
2046
2065
2024
2032
0
-15.35(-0.75%)
Oct 27, 2016
2073
2092
2035
2047
0
-54.62(-2.60%)
Oct 26, 2016
2085
2113
2077
2102
0
+7.24(+0.35%)
Oct 25, 2016
2091
2102
2073
2094
0
-3.27(-0.16%)
Oct 24, 2016
2089
2105
2081
2098
0
+18.21(+0.88%)
Oct 21, 2016
2074
2093
2056
2080
0
-6.51(-0.31%)
Oct 20, 2016
2085
2106
2068
2086
0
+0.24(+0.01%)
Oct 19, 2016
2071
2107
2057
2086
0
+12.80(+0.62%)
Oct 18, 2016
2083
2088
2059
2073
0
+14.77(+0.72%)
Oct 17, 2016
2076
2085
2054
2058
0
-10.62(-0.51%)
Oct 14, 2016
2091
2110
2058
2069
0
-10.94(-0.53%)
Oct 13, 2016
2071
2098
2051
2080
0
-17.84(-0.85%)
Oct 12, 2016
2106
2117
2079
2098
0
-7.10(-0.34%)
Oct 11, 2016
2150
2157
2093
2105
0
-47.53(-2.21%)
Oct 10, 2016
2157
2179
2145
2152
0
+5.53(+0.26%)
Oct 07, 2016
2154
2155
2143
2147
0
-9.32(-0.43%)
Oct 06, 2016
2159
2180
2139
2156
0
-5.16(-0.24%)
Oct 05, 2016
2157
2188
2149
2161
0
+15.13(+0.71%)
Oct 04, 2016
2160
2190
2134
2146
0
-13.05(-0.60%)
Sep 26, 2016
2146
2187
2139
2159
0
-21.10(-0.97%)
Sep 23, 2016
2182
2207
2163
2180
0
-6.13(-0.28%)
Sep 22, 2016
2189
2198
2171
2186
0
+27.81(+1.29%)
Sep 21, 2016
2144
2179
2127
2159
0
+35.40(+1.67%)
Sep 20, 2016
2170
2181
2121
2123
0
-32.00(-1.48%)
Sep 19, 2016
2132
2184
2126
2155
0
+39.30(+1.86%)
Sep 16, 2016
2125
2137
2102
2116
0
-21.81(-1.02%)
Sep 15, 2016
2102
2154
2096
2138
0
+36.42(+1.73%)
Sep 14, 2016
2105
2120
2078
2101
0
+1.43(+0.07%)
Sep 13, 2016
2138
2164
2088
2100
0
-44.25(-2.06%)
Sep 12, 2016
2130
2146
2126
2144
0
+8.65(+0.41%)
Sep 09, 2016
2143
2149
2133
2135
0
-13.23(-0.62%)
Sep 08, 2016
2151
2155
2146
2149
0
-2.47(-0.11%)
Sep 07, 2016
2147
2155
2145
2151
0
+4.44(+0.21%)
Sep 06, 2016
2129
2154
2119
2147
0
+14.68(+0.69%)
Sep 02, 2016
2132
2132
2132
2132
0
-4.21(-0.20%)
Sep 01, 2016
2136
2144
2127
2136
0
-4.26(-0.20%)
Aug 31, 2016
2142
2151
2130
2140
0
-9.02(-0.42%)
Aug 30, 2016
2135
2156
2128
2149
0
+14.88(+0.70%)
Aug 29, 2016
2134
2145
2129
2135
0
+1.31(+0.06%)
Aug 26, 2016
2144
2153
2122
2133
0
-11.83(-0.55%)
Aug 25, 2016
2136
2152
2130
2145
0
+2.64(+0.12%)
Aug 24, 2016
2143
2154
2133
2142
0
+1.54(+0.07%)
Aug 23, 2016
2140
2148
2120
2141
0
+5.22(+0.24%)
Aug 22, 2016
2133
2144
2124
2136
0
-5.12(-0.24%)
Aug 19, 2016
2115
2143
2111
2141
0
+20.54(+0.97%)
Aug 18, 2016
2084
2122
2077
2120
0
+47.96(+2.31%)
Aug 17, 2016
2074
2082
2058
2072
0
-8.78(-0.42%)
Aug 16, 2016
2073
2086
2066
2081
0
+11.34(+0.55%)
Aug 15, 2016
2063
2075
2060
2070
0
+5.24(+0.25%)
Aug 12, 2016
2059
2068
2054
2065
0
+1.06(+0.05%)
Aug 11, 2016
2054
2069
2047
2063
0
+12.97(+0.63%)
Aug 10, 2016
2062
2067
2044
2050
0
-12.80(-0.62%)
Aug 09, 2016
2053
2074
2048
2063
0
+8.59(+0.42%)
Aug 08, 2016
2049
2056
2042
2055
0
+5.91(+0.29%)
Aug 05, 2016
2030
2052
2026
2049
0
+22.30(+1.10%)
Aug 04, 2016
2025
2033
2018
2026
0
+5.13(+0.25%)
Aug 03, 2016
2001
2022
1999
2021
0
+12.61(+0.63%)
Aug 02, 2016
2021
2031
2003
2009
0
-15.83(-0.78%)
Aug 01, 2016
2019
2029
2009
2025
0
+6.15(+0.30%)
Jul 29, 2016
2017
2028
2008
2018
0
-4.85(-0.24%)
Jul 28, 2016
2014
2031
2010
2023
0
+1.33(+0.07%)
Jul 27, 2016
2033
2037
2013
2022
0
-6.01(-0.30%)
Jul 26, 2016
2031
2040
2020
2028
0
-4.55(-0.22%)
Jul 25, 2016
2022
2037
2019
2032
0
+8.14(+0.40%)
Jul 22, 2016
2007
2029
2001
2024
0
+17.09(+0.85%)
Jul 21, 2016
1998
2022
1995
2007
0
+2.10(+0.10%)
Jul 20, 2016
1993
2008
1988
2005
0
+12.38(+0.62%)
Jul 19, 2016
1987
2001
1978
1993
0
+28.63(+1.46%)
Jul 18, 2016
1956
1974
1953
1964
0
+2.70(+0.14%)
Jul 15, 2016
1961
1968
1951
1961
0
+0.26(+0.01%)
Jul 14, 2016
1973
1978
1957
1961
0
-9.09(-0.46%)
Jul 13, 2016
1971
1981
1962
1970
0
-0.94(-0.05%)
Jul 12, 2016
1960
1977
1956
1971
0
+19.51(+1.00%)
Jul 11, 2016
1953
1962
1949
1952
0
+0.72(+0.04%)
Jul 08, 2016
1951
1955
1930
1951
0
+20.53(+1.06%)
Jul 07, 2016
1930
1938
1925
1930
0
+7.85(+0.41%)
Jul 06, 2016
1923
1923
1923
1923
0
+2.09(+0.11%)
Jul 05, 2016
1922
1934
1911
1921
0
-14.85(-0.77%)
Jul 01, 2016
1935
1935
1935
1935
0
+8.74(+0.45%)
Jun 30, 2016
1923
1929
1912
1927
0
+4.17(+0.22%)
Jun 29, 2016
1914
1930
1906
1922
0
+12.51(+0.65%)
Jun 28, 2016
1906
1918
1896
1910
0
+15.27(+0.81%)
Jun 27, 2016
1924
1937
1887
1895
0
-41.08(-2.12%)
Jun 24, 2016
1953
1968
1933
1936
0
-61.18(-3.06%)
Jun 23, 2016
1979
1999
1975
1997
0
+25.64(+1.30%)
Jun 22, 2016
1973
1985
1970
1971
0
-7.13(-0.36%)
Jun 21, 2016
1975
1986
1972
1978
0
+3.98(+0.20%)
Jun 20, 2016
1968
1985
1964
1974
0
+23.19(+1.19%)
Jun 17, 2016
1964
1973
1941
1951
0
-10.55(-0.54%)
Jun 16, 2016
1947
1966
1942
1962
0
+5.54(+0.28%)
Jun 15, 2016
1957
1967
1950
1956
0
+2.23(+0.11%)
Jun 14, 2016
1954
1965
1944
1954
0
-5.13(-0.26%)
Jun 13, 2016
1952
1976
1949
1959
0
-5.34(-0.27%)
Jun 10, 2016
1970
1978
1961
1965
0
-16.64(-0.84%)
Jun 09, 2016
1982
1991
1975
1981
0
-7.75(-0.39%)
Jun 08, 2016
1992
2002
1984
1989
0
-3.13(-0.16%)
Jun 07, 2016
1990
1998
1982
1992
0
+4.05(+0.20%)
Jun 06, 2016
1985
1999
1980
1988
0
+7.20(+0.36%)
Jun 03, 2016
1984
1987
1963
1981
0
-5.26(-0.26%)
Jun 02, 2016
1975
1993
1969
1986
0
-1.21(-0.06%)
Jun 01, 2016
1968
1992
1962
1987
0
-3.29(-0.17%)
May 31, 2016
1974
1995
1970
1991
0
+15.65(+0.79%)
May 27, 2016
1975
1975
1975
1975
0
+4.30(+0.22%)
May 26, 2016
1952
1977
1947
1971
0
-1.30(-0.07%)
May 25, 2016
1969
1986
1964
1972
0
+3.57(+0.18%)
May 24, 2016
1955
1972
1948
1968
0
+16.72(+0.86%)
May 23, 2016
1946
1966
1942
1952
0
+1.08(+0.06%)
May 20, 2016
1933
1952
1927
1951
0
+18.58(+0.96%)
May 19, 2016
1939
1944
1923
1932
0
-10.26(-0.53%)
May 18, 2016
1937
1948
1932
1942
0
+6.27(+0.32%)
May 17, 2016
1939
1959
1926
1936
0
-6.45(-0.33%)
May 16, 2016
1915
1949
1911
1942
0
+27.02(+1.41%)
May 13, 2016
1897
1927
1891
1915
0
+14.79(+0.78%)
May 12, 2016
1919
1926
1891
1901
0
-11.66(-0.61%)
May 11, 2016
1906
1927
1889
1912
0
+0.87(+0.05%)
May 10, 2016
1896
1913
1889
1911
0
+18.95(+1.00%)
May 09, 2016
1880
1907
1872
1892
0
+17.51(+0.93%)
May 06, 2016
1850
1887
1844
1875
0
+21.03(+1.13%)
May 05, 2016
1854
1866
1843
1854
0
+10.28(+0.56%)
May 04, 2016
1842
1859
1833
1844
0
-3.08(-0.17%)
May 03, 2016
1861
1865
1841
1847
0
-23.06(-1.23%)
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.