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
Recreational Goods, Other Sector
(CIX:
MSECTOR317
)
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
5010
5225
5122
5175
0
-32.60(-0.63%)
Apr 29, 2014
5018
5251
5167
5208
0
+34.96(+0.68%)
Apr 28, 2014
5341
5507
5027
5173
0
-247.66(-4.57%)
Apr 25, 2014
5353
5576
5418
5421
0
-144.14(-2.59%)
Apr 24, 2014
5529
5595
5410
5565
0
+55.48(+1.01%)
Apr 23, 2014
5342
5570
5497
5509
0
-61.87(-1.11%)
Apr 22, 2014
5346
5608
5487
5571
0
+69.77(+1.27%)
Apr 21, 2014
5446
5546
5471
5501
0
-36.98(-0.67%)
Apr 17, 2014
5538
5538
5538
0
-9.79(-0.18%)
Apr 16, 2014
5407
5611
5488
5548
0
+4.55(+0.08%)
Apr 15, 2014
5385
5645
5454
5544
0
-38.19(-0.68%)
Apr 14, 2014
5545
5605
5497
5582
0
+100.84(+1.84%)
Apr 11, 2014
5148
5507
5320
5481
0
+79.60(+1.47%)
Apr 10, 2014
5365
5548
5382
5401
0
-110.07(-2.00%)
Apr 09, 2014
5325
5554
5436
5511
0
+24.27(+0.44%)
Apr 08, 2014
5267
5553
5455
5487
0
+14.21(+0.26%)
Apr 07, 2014
5664
5822
5391
5473
0
-358.51(-6.15%)
Apr 04, 2014
5839
6051
5825
5831
0
-107.24(-1.81%)
Apr 03, 2014
5804
6033
5879
5939
0
-58.22(-0.97%)
Apr 02, 2014
5846
6054
5959
5997
0
-52.99(-0.88%)
Apr 01, 2014
5853
6072
5973
6050
0
+66.53(+1.11%)
Mar 31, 2014
6137
6153
5914
5983
0
-107.46(-1.76%)
Mar 28, 2014
5860
6165
6005
6091
0
+56.12(+0.93%)
Mar 27, 2014
5879
6249
5974
6035
0
-45.69(-0.75%)
Mar 26, 2014
6158
6329
5969
6080
0
+540.89(+9.76%)
Mar 25, 2014
5354
5570
5425
5539
0
+83.70(+1.53%)
Mar 24, 2014
5487
5714
5421
5456
0
-215.63(-3.80%)
Mar 21, 2014
5711
5778
5668
5671
0
-32.87(-0.58%)
Mar 20, 2014
5775
5816
5653
5704
0
-48.21(-0.84%)
Mar 19, 2014
5732
5761
5713
5752
0
+15.26(+0.27%)
Mar 18, 2014
5657
5756
5633
5737
0
+111.92(+1.99%)
Mar 17, 2014
5446
5690
5625
5625
0
+21.59(+0.39%)
Mar 14, 2014
5376
5630
5532
5604
0
+47.21(+0.85%)
Mar 13, 2014
5409
5625
5507
5556
0
-4.82(-0.09%)
Mar 12, 2014
5552
5599
5519
5561
0
-38.07(-0.68%)
Mar 11, 2014
5362
5663
5578
5599
0
-6.57(-0.12%)
Mar 10, 2014
5413
5662
5551
5606
0
+9.76(+0.17%)
Mar 07, 2014
5335
5601
5518
5596
0
+77.97(+1.41%)
Mar 06, 2014
5290
5545
5407
5518
0
+59.37(+1.09%)
Mar 05, 2014
5155
5478
5319
5459
0
+108.13(+2.02%)
Mar 04, 2014
5217
5545
5257
5351
0
+149.25(+2.87%)
Mar 03, 2014
5178
5271
5104
5201
0
+1.27(+0.02%)
Feb 28, 2014
5232
5284
5169
5200
0
+30.96(+0.60%)
Feb 27, 2014
5127
5331
5114
5169
0
+10.48(+0.20%)
Feb 26, 2014
5144
5257
5111
5159
0
+28.55(+0.56%)
Feb 25, 2014
4982
5157
5050
5130
0
+35.90(+0.70%)
Feb 24, 2014
5058
5172
5001
5094
0
+93.24(+1.86%)
Feb 21, 2014
5058
5145
4984
5001
0
-80.58(-1.59%)
Feb 20, 2014
4981
5116
4983
5082
0
+56.47(+1.12%)
Feb 19, 2014
5054
5131
5023
5025
0
-27.80(-0.55%)
Feb 18, 2014
5162
5162
5007
5053
0
-79.46(-1.55%)
Feb 17, 2014
17.46
5133
5132
5132
0
+0.90(+0.02%)
Feb 14, 2014
5136
5205
5093
5132
0
-73.70(-1.42%)
Feb 13, 2014
5192
5281
5073
5205
0
-86.05(-1.63%)
Feb 12, 2014
4994
5359
4994
5291
0
+317.31(+6.38%)
Feb 11, 2014
4802
4979
4846
4974
0
+127.40(+2.63%)
Feb 10, 2014
4750
4861
4781
4847
0
+41.32(+0.86%)
Feb 07, 2014
4702
4836
4746
4805
0
+78.95(+1.67%)
Feb 06, 2014
4588
4782
4624
4726
0
+120.09(+2.61%)
Feb 05, 2014
4535
4667
4506
4606
0
-51.78(-1.11%)
Feb 04, 2014
4630
4705
4626
4658
0
+18.35(+0.40%)
Feb 03, 2014
4866
4868
4633
4640
0
-253.68(-5.18%)
Jan 31, 2014
4922
4943
4836
4893
0
-112.48(-2.25%)
Jan 30, 2014
4916
5070
4974
5006
0
+41.76(+0.84%)
Jan 29, 2014
5020
5061
4942
4964
0
-113.17(-2.23%)
Jan 28, 2014
5022
5100
5021
5077
0
+47.63(+0.95%)
Jan 27, 2014
4975
5097
4991
5030
0
-53.01(-1.04%)
Jan 24, 2014
5121
5272
5040
5083
0
-184.08(-3.50%)
Jan 23, 2014
5133
5276
5202
5267
0
-7.08(-0.13%)
Jan 22, 2014
5150
5281
5214
5274
0
+38.93(+0.74%)
Jan 21, 2014
5242
5254
5133
5235
0
+31.81(+0.61%)
Jan 20, 2014
14.91
5204
5202
5203
0
+0.54(+0.01%)
Jan 17, 2014
5258
5270
5175
5202
0
-120.00(-2.25%)
Jan 16, 2014
5221
5346
5265
5322
0
-15.69(-0.29%)
Jan 15, 2014
5116
5370
5291
5338
0
+48.90(+0.92%)
Jan 14, 2014
5088
5343
5254
5289
0
+32.42(+0.62%)
Jan 13, 2014
5156
5388
5171
5257
0
-120.29(-2.24%)
Jan 10, 2014
5471
5521
5298
5377
0
-111.79(-2.04%)
Jan 09, 2014
5452
5545
5409
5489
0
+25.45(+0.47%)
Jan 08, 2014
5571
5684
5418
5463
0
-206.90(-3.65%)
Jan 07, 2014
5659
5715
5662
5670
0
-11.85(-0.21%)
Jan 06, 2014
5634
5754
5674
5682
0
-40.59(-0.71%)
Jan 03, 2014
5645
5747
5680
5723
0
+32.32(+0.57%)
Jan 02, 2014
5647
5718
5611
5690
0
-8.90(-0.16%)
Dec 31, 2013
5699
5699
5699
0
-17.75(-0.31%)
Dec 30, 2013
5682
5827
5694
5717
0
-8.33(-0.15%)
Dec 27, 2013
5742
5848
5697
5725
0
-116.08(-1.99%)
Dec 26, 2013
5715
5912
5834
5842
0
-18.99(-0.32%)
Dec 24, 2013
5861
5861
5861
0
+64.93(+1.12%)
Dec 23, 2013
5703
5864
5745
5796
0
-30.65(-0.53%)
Dec 20, 2013
5606
5835
5538
5826
0
+215.26(+3.84%)
Dec 19, 2013
5606
5720
5593
5611
0
-96.90(-1.70%)
Dec 18, 2013
5567
5733
5587
5708
0
+18.82(+0.33%)
Dec 17, 2013
5587
5740
5645
5689
0
-11.97(-0.21%)
Dec 16, 2013
5455
5709
5519
5701
0
+134.17(+2.41%)
Dec 13, 2013
5452
5615
5504
5567
0
+22.07(+0.40%)
Dec 12, 2013
5550
5571
5486
5545
0
-14.39(-0.26%)
Dec 11, 2013
5684
5687
5542
5559
0
-90.63(-1.60%)
Dec 10, 2013
5437
5693
5601
5650
0
+13.03(+0.23%)
Dec 09, 2013
5651
5693
5618
5637
0
-28.49(-0.50%)
Dec 06, 2013
5689
5701
5590
5665
0
+57.43(+1.02%)
Dec 05, 2013
5572
5697
5589
5608
0
-82.89(-1.46%)
Dec 04, 2013
5491
5811
5640
5691
0
-5.66(-0.10%)
Dec 03, 2013
5793
5819
5674
5696
0
-120.47(-2.07%)
Dec 02, 2013
5983
6016
5732
5817
0
-137.94(-2.32%)
Nov 29, 2013
5837
6019
5876
5955
0
+43.83(+0.74%)
Nov 28, 2013
5665
5967
5759
5911
0
-0.20(-0.00%)
Nov 27, 2013
5665
5967
5760
5911
0
+78.67(+1.35%)
Nov 26, 2013
5848
6020
5764
5833
0
-242.27(-3.99%)
Nov 25, 2013
6024
6278
6065
6075
0
-58.58(-0.96%)
Nov 22, 2013
6063
6139
5976
6133
0
+61.57(+1.01%)
Nov 21, 2013
5892
6134
6017
6072
0
+18.08(+0.30%)
Nov 20, 2013
5875
6090
5943
6054
0
+87.18(+1.46%)
Nov 19, 2013
5852
6015
5904
5967
0
-10.30(-0.17%)
Nov 18, 2013
5913
6120
5956
5977
0
-7.64(-0.13%)
Nov 15, 2013
5907
6086
5955
5984
0
-40.12(-0.67%)
Nov 14, 2013
6100
6101
5982
6025
0
-33.96(-0.56%)
Nov 12, 2013
5939
6075
5986
6059
0
+45.88(+0.76%)
Nov 11, 2013
6008
6130
5984
6013
0
-66.63(-1.10%)
Nov 08, 2013
5880
6169
5988
6079
0
+93.68(+1.57%)
Nov 07, 2013
5996
6149
5942
5986
0
-102.33(-1.68%)
Nov 06, 2013
6117
6225
6046
6088
0
-106.53(-1.72%)
Nov 05, 2013
6124
6345
6084
6194
0
+49.81(+0.81%)
Nov 04, 2013
6058
6169
6046
6145
0
+130.95(+2.18%)
Nov 01, 2013
5976
6128
5926
6014
0
-81.32(-1.33%)
Oct 31, 2013
6005
6182
6013
6095
0
-26.16(-0.43%)
Oct 30, 2013
6132
6241
6092
6121
0
-60.79(-0.98%)
Oct 29, 2013
6042
6191
6064
6182
0
+175.90(+2.93%)
Oct 28, 2013
5927
6016
5926
6006
0
+28.17(+0.47%)
Oct 25, 2013
6043
6081
5934
5978
0
-32.28(-0.54%)
Oct 24, 2013
5910
6028
5854
6010
0
+103.44(+1.75%)
Oct 23, 2013
5741
5917
5771
5907
0
+88.66(+1.52%)
Oct 22, 2013
5748
5847
5762
5818
0
+44.00(+0.76%)
Oct 21, 2013
5888
5902
5736
5774
0
-179.29(-3.01%)
Oct 18, 2013
5703
5958
5728
5953
0
+163.00(+2.81%)
Oct 17, 2013
5630
5808
5720
5790
0
+0.77(+0.01%)
Oct 16, 2013
5647
5843
5759
5790
0
+51.11(+0.89%)
Oct 15, 2013
5676
5795
5684
5739
0
-56.21(-0.97%)
Oct 14, 2013
5625
5811
5688
5795
0
-2.01(-0.03%)
Oct 11, 2013
5579
5840
5675
5797
0
+65.89(+1.15%)
Oct 10, 2013
5431
5732
5550
5731
0
+175.77(+3.16%)
Oct 09, 2013
5508
5636
5444
5555
0
-50.81(-0.91%)
Oct 08, 2013
5495
5702
5550
5606
0
-81.20(-1.43%)
Oct 07, 2013
5534
5725
5665
5687
0
-75.77(-1.31%)
Oct 04, 2013
5649
5782
5649
5763
0
+99.81(+1.76%)
Oct 03, 2013
5507
5686
5578
5663
0
-34.25(-0.60%)
Oct 02, 2013
5504
5728
5642
5697
0
-34.16(-0.60%)
Oct 01, 2013
5578
5806
5718
5731
0
+72.92(+1.29%)
Sep 27, 2013
5715
5746
5642
5659
0
-79.97(-1.39%)
Sep 26, 2013
5550
5813
5637
5739
0
+75.73(+1.34%)
Sep 25, 2013
5728
5728
5616
5663
0
+1041.66(+22.54%)
Sep 24, 2013
2884
4649
4574
4621
0
+75.01(+1.65%)
Sep 23, 2013
2778
4555
4500
4546
0
+10.15(+0.22%)
Sep 20, 2013
2842
4601
4526
4536
0
-22.57(-0.50%)
Sep 19, 2013
4500
4572
4533
4559
0
+23.83(+0.53%)
Sep 18, 2013
4466
4545
4449
4535
0
+21.02(+0.47%)
Sep 17, 2013
4456
4517
4467
4514
0
+63.76(+1.43%)
Sep 16, 2013
4507
4505
4443
4450
0
-12.37(-0.28%)
Sep 13, 2013
4407
4489
4434
4462
0
+30.10(+0.68%)
Sep 12, 2013
4469
4501
4429
4432
0
-48.51(-1.08%)
Sep 11, 2013
4440
4499
4467
4481
0
-3.12(-0.07%)
Sep 10, 2013
4410
4501
4444
4484
0
+43.41(+0.98%)
Sep 09, 2013
4427
4448
4412
4440
0
+13.71(+0.31%)
Sep 06, 2013
4468
4481
4412
4427
0
-42.09(-0.94%)
Sep 05, 2013
4417
4477
4416
4469
0
+8.44(+0.19%)
Sep 04, 2013
4428
4505
4451
4460
0
-4.20(-0.09%)
Sep 03, 2013
4530
4564
4445
4465
0
-57.38(-1.27%)
Sep 02, 2013
4549
4593
4506
4522
0
-0.04(-0.00%)
Aug 30, 2013
4549
4593
4506
4522
0
-82.89(-1.80%)
Aug 29, 2013
4499
4622
4517
4605
0
+59.45(+1.31%)
Aug 28, 2013
4495
4599
4482
4545
0
+50.44(+1.12%)
Aug 27, 2013
4401
4539
4323
4495
0
+253.61(+5.98%)
Aug 26, 2013
4307
4323
4210
4241
0
-63.29(-1.47%)
Aug 23, 2013
4321
4373
4260
4305
0
-39.09(-0.90%)
Aug 22, 2013
4210
4373
4197
4344
0
+137.12(+3.26%)
Aug 21, 2013
4159
4244
4142
4207
0
+15.28(+0.36%)
Aug 20, 2013
4108
4223
4089
4191
0
+60.98(+1.48%)
Aug 19, 2013
4122
4183
4115
4130
0
-102.39(-2.42%)
Aug 16, 2013
4134
4289
4214
4233
0
+19.73(+0.47%)
Aug 15, 2013
4222
4300
4145
4213
0
-137.16(-3.15%)
Aug 14, 2013
4297
4372
4285
4350
0
+141.30(+3.36%)
Aug 13, 2013
4087
4231
4094
4209
0
+25.21(+0.60%)
Aug 12, 2013
4085
4217
4124
4184
0
+142.76(+3.53%)
Aug 09, 2013
3952
4092
4008
4041
0
-20.22(-0.50%)
Aug 08, 2013
3995
4081
4022
4061
0
+39.23(+0.98%)
Aug 07, 2013
4013
4094
4009
4022
0
-73.27(-1.79%)
Aug 06, 2013
3998
4158
4046
4095
0
+607.12(+17.41%)
Aug 05, 2013
3269
3537
3465
3488
0
-20.59(-0.59%)
Aug 02, 2013
3270
3513
3467
3509
0
-26.18(-0.74%)
Aug 01, 2013
3258
3566
3508
3535
0
+24.37(+0.69%)
Jul 31, 2013
3253
3530
3498
3510
0
-1.62(-0.05%)
Jul 30, 2013
3503
3601
3496
3512
0
-69.29(-1.93%)
Jul 29, 2013
3498
3612
3547
3581
0
-16.48(-0.46%)
Jul 26, 2013
3511
3618
3582
3598
0
-37.33(-1.03%)
Jul 25, 2013
3493
3649
3594
3635
0
+14.10(+0.39%)
Jul 24, 2013
3589
3627
3583
3621
0
+46.22(+1.29%)
Jul 23, 2013
3589
3594
3567
3575
0
-8.49(-0.24%)
Jul 22, 2013
3584
3601
3566
3583
0
-11.45(-0.32%)
Jul 19, 2013
3458
3612
3544
3595
0
+32.64(+0.92%)
Jul 18, 2013
3549
3594
3522
3562
0
+21.17(+0.60%)
Jul 17, 2013
3466
3581
3511
3541
0
-2.81(-0.08%)
Jul 16, 2013
3462
3567
3526
3544
0
-14.89(-0.42%)
Jul 15, 2013
3458
3570
3536
3559
0
+7.67(+0.22%)
Jul 12, 2013
3447
3568
3520
3551
0
+12.31(+0.35%)
Jul 11, 2013
3422
3560
3506
3539
0
+45.50(+1.30%)
Jul 10, 2013
3368
3497
3456
3493
0
+31.60(+0.91%)
Jul 09, 2013
3373
3468
3418
3462
0
+8.65(+0.25%)
Jul 08, 2013
3357
3457
3428
3453
0
+8.71(+0.25%)
Jul 05, 2013
3329
3456
3386
3444
0
+50.47(+1.49%)
Jul 04, 2013
3289
3416
3366
3394
0
-250.44(-6.87%)
Jul 03, 2013
3529
3668
3614
3644
0
-5.34(-0.15%)
Jul 02, 2013
3504
3652
3586
3650
0
+41.97(+1.16%)
Jul 01, 2013
3477
3627
3557
3608
0
+228.80(+6.77%)
Jun 28, 2013
3329
3414
3318
3379
0
+166.17(+5.17%)
Jun 26, 2013
3140
3268
3174
3213
0
-3.47(-0.11%)
Jun 25, 2013
3143
3250
3208
3216
0
+10.64(+0.33%)
Jun 24, 2013
3103
3237
3184
3205
0
-34.45(-1.06%)
Jun 21, 2013
3147
3256
3177
3240
0
+9.97(+0.31%)
Jun 20, 2013
3220
3328
3206
3230
0
-145.17(-4.30%)
Jun 19, 2013
3246
3410
3348
3375
0
+2.18(+0.06%)
Jun 18, 2013
3189
3374
3307
3373
0
+65.39(+1.98%)
Jun 17, 2013
3232
3371
3275
3308
0
-32.31(-0.97%)
Jun 14, 2013
3234
3371
3289
3340
0
+7.16(+0.21%)
Jun 13, 2013
3164
3341
3234
3333
0
+55.40(+1.69%)
Jun 12, 2013
3231
3349
3257
3277
0
-38.43(-1.16%)
Jun 11, 2013
3242
3363
3299
3316
0
-54.89(-1.63%)
Jun 10, 2013
3257
3396
3330
3371
0
+22.54(+0.67%)
Jun 07, 2013
3234
3361
3253
3348
0
-735.35(-18.01%)
Jun 06, 2013
597.55
4084
4073
4083
0
+3.94(+0.10%)
Jun 05, 2013
4139
4186
4061
4079
0
-94.94(-2.27%)
Jun 04, 2013
4186
4249
4136
4174
0
-21.50(-0.51%)
Jun 03, 2013
4213
4263
4152
4196
0
-43.21(-1.02%)
May 31, 2013
4199
4305
4199
4239
0
+11.56(+0.27%)
May 30, 2013
4166
4271
4167
4228
0
+46.35(+1.11%)
May 29, 2013
4202
4265
4161
4181
0
-38.16(-0.90%)
May 28, 2013
4188
4294
4199
4219
0
+74.87(+1.81%)
May 24, 2013
4118
4164
4082
4144
0
-29.28(-0.70%)
May 23, 2013
4084
4214
4056
4174
0
+30.94(+0.75%)
May 22, 2013
4275
4314
4126
4143
0
-135.61(-3.17%)
May 21, 2013
4225
4296
4229
4278
0
+30.66(+0.72%)
May 20, 2013
4245
4297
4219
4248
0
-24.88(-0.58%)
May 17, 2013
4256
4295
4238
4273
0
+54.95(+1.30%)
May 16, 2013
4273
4325
4207
4218
0
-92.89(-2.15%)
May 15, 2013
4250
4329
4259
4311
0
+75.25(+1.78%)
May 13, 2013
4255
4301
4220
4235
0
-47.71(-1.11%)
May 10, 2013
4228
4286
4230
4283
0
+45.62(+1.08%)
May 09, 2013
4199
4273
4203
4237
0
-42.77(-1.00%)
May 08, 2013
4186
4315
4192
4280
0
+70.98(+1.69%)
May 07, 2013
4162
4250
4122
4209
0
+305.23(+7.82%)
May 06, 2013
3858
3927
3858
3904
0
+19.55(+0.50%)
May 03, 2013
3856
3923
3819
3884
0
+65.47(+1.71%)
May 02, 2013
3745
3832
3765
3819
0
+57.01(+1.52%)
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.