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, 2015
3861
3884
3800
3830
0
-36.08(-0.93%)
Apr 29, 2015
3874
3924
3824
3866
0
-27.66(-0.71%)
Apr 28, 2015
3881
3909
3852
3894
0
+2.56(+0.07%)
Apr 27, 2015
4036
4039
3890
3891
0
-147.63(-3.66%)
Apr 24, 2015
4014
4058
3987
4039
0
+35.95(+0.90%)
Apr 23, 2015
3962
4003
3950
4003
0
+34.66(+0.87%)
Apr 22, 2015
3991
4053
3947
3968
0
-23.11(-0.58%)
Apr 21, 2015
3974
4008
3931
3991
0
+24.39(+0.61%)
Apr 20, 2015
3935
4036
3935
3967
0
+66.76(+1.71%)
Apr 17, 2015
3922
3958
3880
3900
0
-47.50(-1.20%)
Apr 16, 2015
3935
3978
3915
3947
0
+12.84(+0.33%)
Apr 15, 2015
3903
3986
3888
3935
0
+41.08(+1.06%)
Apr 14, 2015
3977
4040
3877
3894
0
-88.58(-2.22%)
Apr 13, 2015
4028
4076
3977
3982
0
-82.16(-2.02%)
Apr 10, 2015
4095
4153
4055
4064
0
-32.10(-0.78%)
Apr 09, 2015
4086
4172
4049
4096
0
-1.28(-0.03%)
Apr 08, 2015
4115
4144
4055
4098
0
-15.99(-0.39%)
Apr 07, 2015
4080
4141
4047
4114
0
+41.09(+1.01%)
Apr 06, 2015
4083
4116
4056
4073
0
-8.99(-0.22%)
Apr 02, 2015
4082
4082
4082
4082
0
+79.59(+1.99%)
Apr 01, 2015
3730
4040
3649
4002
0
+306.82(+8.30%)
Mar 31, 2015
3770
4105
3609
3695
0
+371.01(+11.16%)
Mar 30, 2015
3198
3332
3189
3324
0
+125.81(+3.93%)
Mar 27, 2015
3114
3214
3110
3198
0
+79.59(+2.55%)
Mar 26, 2015
3160
3196
3101
3119
0
-44.93(-1.42%)
Mar 25, 2015
3284
3329
3160
3164
0
-127.09(-3.86%)
Mar 24, 2015
3224
3300
3220
3291
0
+48.78(+1.50%)
Mar 23, 2015
3129
3297
3119
3242
0
+103.40(+3.29%)
Mar 20, 2015
3136
3163
3113
3139
0
+14.12(+0.45%)
Mar 19, 2015
3096
3174
3096
3124
0
+25.68(+0.83%)
Mar 18, 2015
3036
3117
3014
3099
0
+43.65(+1.43%)
Mar 17, 2015
3019
3086
3019
3055
0
-10.27(-0.34%)
Mar 16, 2015
3125
3127
3062
3065
0
-80.80(-2.57%)
Mar 13, 2015
3192
3210
3105
3146
0
-38.52(-1.21%)
Mar 12, 2015
3112
3209
3112
3185
0
+109.63(+3.57%)
Mar 11, 2015
3072
3111
3062
3075
0
+14.12(+0.46%)
Mar 10, 2015
2998
3081
2998
3061
0
+30.11(+0.99%)
Mar 09, 2015
3116
3119
2972
3031
0
-69.32(-2.24%)
Mar 06, 2015
3137
3191
3094
3100
0
-93.20(-2.92%)
Mar 05, 2015
3210
3225
3156
3193
0
-24.40(-0.76%)
Mar 04, 2015
3218
3318
3206
3218
0
-86.33(-2.61%)
Mar 03, 2015
3336
3336
3275
3304
0
-47.50(-1.42%)
Mar 02, 2015
3331
3408
3302
3352
0
+15.40(+0.46%)
Feb 27, 2015
3299
3370
3299
3336
0
+16.37(+0.49%)
Feb 26, 2015
3320
3367
3320
3320
0
+10.27(+0.31%)
Feb 25, 2015
3266
3317
3266
3310
0
+29.53(+0.90%)
Feb 24, 2015
3259
3317
3259
3280
0
+26.96(+0.83%)
Feb 23, 2015
3164
3302
3127
3253
0
+88.58(+2.80%)
Feb 20, 2015
3234
3234
3139
3164
0
-70.61(-2.18%)
Feb 19, 2015
3138
3245
3138
3235
0
+100.14(+3.19%)
Feb 18, 2015
3224
3224
3130
3135
0
-148.92(-4.53%)
Feb 17, 2015
3282
3312
3244
3284
0
-8.02(-0.24%)
Feb 13, 2015
3292
3292
3292
3292
0
-21.83(-0.66%)
Feb 12, 2015
3312
3334
3293
3314
0
+24.39(+0.74%)
Feb 11, 2015
3288
3325
3264
3289
0
-9.11(-0.28%)
Feb 10, 2015
3279
3332
3255
3298
0
+54.56(+1.68%)
Feb 09, 2015
3320
3392
3237
3244
0
-147.17(-4.34%)
Feb 06, 2015
3397
3432
3372
3391
0
-1.29(-0.04%)
Feb 05, 2015
3350
3410
3350
3392
0
+32.10(+0.96%)
Feb 04, 2015
3440
3483
3331
3360
0
-122.60(-3.52%)
Feb 03, 2015
3347
3525
3347
3483
0
+155.34(+4.67%)
Feb 02, 2015
3262
3351
3231
3328
0
+68.04(+2.09%)
Jan 30, 2015
3257
3316
3238
3259
0
-20.54(-0.63%)
Jan 29, 2015
3303
3353
3241
3280
0
-12.84(-0.39%)
Jan 28, 2015
3338
3398
3286
3293
0
-30.36(-0.91%)
Jan 27, 2015
3269
3366
3269
3323
0
+16.68(+0.50%)
Jan 26, 2015
3229
3323
3212
3307
0
+144.61(+4.57%)
Jan 23, 2015
3265
3268
3136
3162
0
-112.97(-3.45%)
Jan 22, 2015
3275
3295
3275
3275
0
+146.35(+4.68%)
Jan 21, 2015
3159
3193
3123
3129
0
-46.83(-1.47%)
Jan 20, 2015
3172
3207
3121
3175
0
+12.63(+0.40%)
Jan 16, 2015
3093
3199
3092
3163
0
+79.76(+2.59%)
Jan 15, 2015
3083
3083
2977
3083
0
-378.45(-10.93%)
Jan 14, 2015
3468
3513
3426
3461
0
-46.83(-1.33%)
Jan 13, 2015
3508
3508
3508
3508
0
-49.37(-1.39%)
Jan 12, 2015
3650
3655
3545
3558
0
-103.79(-2.83%)
Jan 09, 2015
3679
3691
3589
3661
0
-27.84(-0.75%)
Jan 08, 2015
3620
3702
3596
3689
0
+93.53(+2.60%)
Jan 07, 2015
3598
3622
3539
3596
0
+26.58(+0.74%)
Jan 06, 2015
3654
3760
3622
3569
0
-60.76(-1.67%)
Jan 05, 2015
3626
3705
3604
3630
0
-21.38(-0.59%)
Jan 02, 2015
3725
3761
3589
3651
0
-48.10(-1.30%)
Dec 31, 2014
3699
3699
3699
3699
0
+11.39(+0.31%)
Dec 30, 2014
3669
3712
3666
3688
0
+19.68(+0.54%)
Dec 29, 2014
3661
3749
3608
3668
0
+10.26(+0.28%)
Dec 26, 2014
3673
3702
3625
3658
0
+3.79(+0.10%)
Dec 24, 2014
3654
3654
3654
3654
0
-51.50(-1.39%)
Dec 23, 2014
3736
3783
3685
3706
0
-17.98(-0.48%)
Dec 22, 2014
3694
3730
3646
3724
0
+47.47(+1.29%)
Dec 19, 2014
3624
3680
3572
3676
0
+46.84(+1.29%)
Dec 18, 2014
3728
3741
3580
3629
0
-165.68(-4.37%)
Dec 17, 2014
3701
3811
3698
3795
0
+105.81(+2.87%)
Dec 16, 2014
3689
3837
3683
3689
0
-63.41(-1.69%)
Dec 15, 2014
3758
3822
3694
3753
0
-0.45(-0.01%)
Dec 12, 2014
3725
3808
3705
3753
0
+1.27(+0.03%)
Dec 11, 2014
3713
3832
3713
3752
0
+48.12(+1.30%)
Dec 10, 2014
3749
3778
3685
3704
0
-58.25(-1.55%)
Dec 09, 2014
3773
3810
3706
3762
0
-43.05(-1.13%)
Dec 08, 2014
3860
3861
3735
3805
0
-68.39(-1.77%)
Dec 05, 2014
3762
3875
3754
3873
0
+126.64(+3.38%)
Dec 04, 2014
3791
3857
3716
3747
0
-57.74(-1.52%)
Dec 03, 2014
3820
3884
3770
3805
0
-19.02(-0.50%)
Dec 02, 2014
3857
3920
3807
3824
0
-31.66(-0.82%)
Dec 01, 2014
3908
3935
3844
3855
0
-40.45(-1.04%)
Nov 28, 2014
3820
3939
3816
3896
0
+97.49(+2.57%)
Nov 26, 2014
3798
3798
3798
3798
0
+45.59(+1.21%)
Nov 25, 2014
3745
3920
3732
3753
0
+77.21(+2.10%)
Nov 24, 2014
3625
3716
3618
3675
0
+63.32(+1.75%)
Nov 21, 2014
3587
3635
3569
3612
0
+59.57(+1.68%)
Nov 20, 2014
3439
3561
3436
3553
0
+91.14(+2.63%)
Nov 19, 2014
3549
3554
3447
3461
0
-158.54(-4.38%)
Nov 18, 2014
3593
3645
3587
3620
0
+31.92(+0.89%)
Nov 17, 2014
3625
3672
3458
3588
0
-10.99(-0.31%)
Nov 14, 2014
3755
3850
3440
3599
0
-1547.68(-30.07%)
Nov 13, 2014
5170
5264
5072
5147
0
-29.41(-0.57%)
Nov 12, 2014
4862
5189
4862
5176
0
+318.40(+6.55%)
Nov 11, 2014
4939
4965
4799
4858
0
-80.26(-1.63%)
Nov 10, 2014
4972
4982
4915
4938
0
-27.67(-0.56%)
Nov 07, 2014
4898
4978
4893
4966
0
+84.84(+1.74%)
Nov 06, 2014
4747
4885
4747
4881
0
+140.57(+2.97%)
Nov 05, 2014
4712
4749
4683
4740
0
+49.38(+1.05%)
Nov 04, 2014
4710
4725
4660
4691
0
-50.63(-1.07%)
Nov 03, 2014
4722
4769
4696
4741
0
+5.04(+0.11%)
Oct 31, 2014
4649
4736
4596
4736
0
+169.69(+3.72%)
Oct 30, 2014
4355
4583
4540
4567
0
-3.76(-0.08%)
Oct 28, 2014
4275
4589
4491
4570
0
+102.56(+2.30%)
Oct 27, 2014
4293
4562
4465
4468
0
-93.71(-2.05%)
Oct 24, 2014
4335
4583
4536
4562
0
+13.92(+0.31%)
Oct 23, 2014
4343
4593
4535
4548
0
-94.94(-2.04%)
Oct 21, 2014
4274
4657
4512
4643
0
+148.17(+3.30%)
Oct 20, 2014
4216
4517
4474
4494
0
-3.80(-0.08%)
Oct 17, 2014
4663
4708
4488
4498
0
-129.17(-2.79%)
Oct 16, 2014
4311
4657
4566
4627
0
+0.00(+0.00%)
Oct 15, 2014
4536
4648
4441
4627
0
+57.73(+1.26%)
Oct 14, 2014
4567
4662
4553
4570
0
+28.38(+0.62%)
Oct 13, 2014
4549
4605
4536
4541
0
-1.27(-0.03%)
Oct 10, 2014
4515
4603
4515
4543
0
+5.07(+0.11%)
Oct 09, 2014
4577
4600
4505
4538
0
-53.19(-1.16%)
Oct 08, 2014
4525
4608
4498
4591
0
+49.39(+1.09%)
Oct 07, 2014
4534
4578
4501
4541
0
-21.56(-0.47%)
Oct 06, 2014
4595
4617
4554
4563
0
-31.66(-0.69%)
Oct 03, 2014
4574
4627
4569
4595
0
+56.98(+1.26%)
Oct 02, 2014
4400
4544
4385
4538
0
+146.89(+3.35%)
Oct 01, 2014
4440
4455
4362
4391
0
-54.41(-1.22%)
Sep 30, 2014
4520
4560
4445
4445
0
-91.21(-2.01%)
Sep 29, 2014
4555
4597
4509
4536
0
-48.12(-1.05%)
Sep 26, 2014
4549
4614
4539
4584
0
+26.59(+0.58%)
Sep 25, 2014
4612
4619
4545
4558
0
-141.79(-3.02%)
Sep 19, 2014
4798
4829
4689
4700
0
-93.73(-1.96%)
Sep 18, 2014
4824
4854
4784
4793
0
-6.33(-0.13%)
Sep 17, 2014
4559
4873
4771
4800
0
-7.60(-0.16%)
Sep 16, 2014
4640
4915
4796
4807
0
-51.41(-1.06%)
Sep 15, 2014
4871
4912
4837
4859
0
-11.90(-0.24%)
Sep 12, 2014
4841
4907
4839
4871
0
+32.91(+0.68%)
Sep 11, 2014
4826
4869
4824
4838
0
-16.21(-0.33%)
Sep 10, 2014
4853
4875
4835
4854
0
-1.83(-0.04%)
Sep 09, 2014
4932
4944
4827
4856
0
-87.98(-1.78%)
Sep 08, 2014
4979
4996
4930
4944
0
-33.63(-0.68%)
Sep 05, 2014
5000
5043
4946
4977
0
-47.58(-0.95%)
Sep 04, 2014
4995
5119
4978
5025
0
+55.66(+1.12%)
Sep 03, 2014
5056
5175
4955
4969
0
-17.90(-0.36%)
Sep 02, 2014
4759
4990
4908
4987
0
+61.21(+1.24%)
Sep 01, 2014
10.98
4927
4926
4926
0
+0.27(+0.01%)
Aug 29, 2014
4744
4971
4858
4926
0
+8.22(+0.17%)
Aug 28, 2014
4926
5119
4832
4917
0
-220.02(-4.28%)
Aug 27, 2014
5149
5354
5122
5137
0
-232.02(-4.32%)
Aug 26, 2014
5209
5517
5312
5369
0
-434.13(-7.48%)
Aug 25, 2014
5593
5916
5795
5804
0
+3.80(+0.07%)
Aug 22, 2014
5583
5805
5700
5800
0
+45.70(+0.79%)
Aug 21, 2014
5522
5783
5621
5754
0
+64.85(+1.14%)
Aug 20, 2014
5479
5737
5618
5689
0
+20.14(+0.36%)
Aug 19, 2014
5351
5711
5502
5669
0
+168.00(+3.05%)
Aug 18, 2014
5318
5513
5443
5501
0
+47.97(+0.88%)
Aug 15, 2014
5380
5565
5408
5453
0
-76.63(-1.39%)
Aug 14, 2014
5394
5566
5497
5530
0
-13.32(-0.24%)
Aug 13, 2014
5489
5690
5530
5543
0
-108.18(-1.91%)
Aug 12, 2014
5654
5726
5598
5651
0
-3.58(-0.06%)
Aug 11, 2014
5592
5703
5580
5655
0
+81.20(+1.46%)
Aug 08, 2014
5279
5575
5430
5574
0
+125.90(+2.31%)
Aug 07, 2014
5444
5642
5431
5448
0
-160.08(-2.85%)
Aug 06, 2014
5342
5672
5514
5608
0
+67.11(+1.21%)
Aug 05, 2014
5303
5584
5434
5541
0
+58.16(+1.06%)
Aug 04, 2014
5248
5504
5405
5483
0
+65.85(+1.22%)
Aug 01, 2014
5201
5456
5374
5417
0
+24.17(+0.45%)
Jul 31, 2014
5301
5452
5291
5393
0
+213.77(+4.13%)
Jul 23, 2014
4926
5250
5121
5179
0
+48.07(+0.94%)
Jul 22, 2014
4891
5149
5079
5131
0
+48.06(+0.95%)
Jul 21, 2014
4952
5153
5045
5083
0
-68.63(-1.33%)
Jul 18, 2014
4879
5165
5085
5151
0
+60.37(+1.19%)
Jul 17, 2014
4972
5161
5062
5091
0
-79.48(-1.54%)
Jul 16, 2014
5298
5301
5165
5170
0
-224.35(-4.16%)
Jul 15, 2014
5167
5503
5348
5395
0
-104.50(-1.90%)
Jul 14, 2014
5470
5532
5427
5499
0
+86.70(+1.60%)
Jul 11, 2014
5178
5454
5395
5413
0
-26.68(-0.49%)
Jul 10, 2014
5059
5452
5291
5439
0
+52.27(+0.97%)
Jul 09, 2014
5170
5457
5363
5387
0
-22.88(-0.42%)
Jul 08, 2014
5224
5499
5325
5410
0
-87.73(-1.60%)
Jul 07, 2014
5344
5613
5491
5498
0
-125.95(-2.24%)
Jul 04, 2014
10.96
5624
5624
5624
0
-0.46(-0.01%)
Jul 03, 2014
5318
5653
5597
5624
0
+43.43(+0.78%)
Jul 02, 2014
5326
5638
5555
5581
0
-41.95(-0.75%)
Jul 01, 2014
5368
5692
5604
5622
0
+28.58(+0.51%)
Jun 30, 2014
5317
5638
5546
5594
0
-41.37(-0.73%)
Jun 27, 2014
5215
5641
5527
5635
0
+112.80(+2.04%)
Jun 26, 2014
5312
5625
5494
5522
0
-103.31(-1.84%)
Jun 25, 2014
5458
5822
5589
5626
0
-162.17(-2.80%)
Jun 24, 2014
5438
5868
5750
5788
0
+43.83(+0.76%)
Jun 23, 2014
5584
5751
5617
5744
0
+181.95(+3.27%)
Jun 20, 2014
5094
5611
5313
5562
0
+237.40(+4.46%)
Jun 19, 2014
5094
5406
5245
5325
0
-62.05(-1.15%)
Jun 18, 2014
5093
5406
5325
5387
0
+34.87(+0.65%)
Jun 17, 2014
5054
5383
5288
5352
0
+30.47(+0.57%)
Jun 16, 2014
5066
5330
5078
5322
0
+204.47(+4.00%)
Jun 13, 2014
4976
5171
5060
5117
0
-34.69(-0.67%)
Jun 12, 2014
5057
5279
5146
5152
0
-127.68(-2.42%)
Jun 11, 2014
5141
5375
5222
5279
0
-97.61(-1.82%)
Jun 10, 2014
5324
5443
5324
5377
0
+135.50(+2.59%)
Jun 06, 2014
5228
5287
5214
5242
0
+42.53(+0.82%)
Jun 05, 2014
5129
5247
5074
5199
0
+63.34(+1.23%)
Jun 04, 2014
5087
5191
5076
5136
0
+22.09(+0.43%)
Jun 03, 2014
4864
5135
5008
5114
0
-6.21(-0.12%)
Jun 02, 2014
5072
5125
4998
5120
0
+63.84(+1.26%)
May 30, 2014
5081
5101
5018
5056
0
-1.72(-0.03%)
May 29, 2014
4891
5070
5005
5058
0
+6.35(+0.13%)
May 28, 2014
4901
5079
4993
5051
0
-14.25(-0.28%)
May 27, 2014
4904
5186
5038
5066
0
-5.20(-0.10%)
May 23, 2014
5071
5071
5071
0
+106.42(+2.14%)
May 22, 2014
4759
5003
4641
4964
0
-52.26(-1.04%)
May 21, 2014
4911
5057
4894
5017
0
+137.56(+2.82%)
May 20, 2014
5008
5042
4824
4879
0
-157.74(-3.13%)
May 19, 2014
4977
5116
4956
5037
0
+55.05(+1.11%)
May 16, 2014
4912
5026
4890
4982
0
+59.72(+1.21%)
May 15, 2014
4867
5018
4831
4922
0
-103.63(-2.06%)
May 14, 2014
5006
5245
4951
5026
0
-209.01(-3.99%)
May 13, 2014
5018
5298
5170
5235
0
+31.11(+0.60%)
May 12, 2014
4929
5290
5118
5204
0
+86.62(+1.69%)
May 09, 2014
4939
5146
5038
5117
0
+3.78(+0.07%)
May 08, 2014
4939
5280
5090
5113
0
-7.40(-0.14%)
May 07, 2014
5156
5178
5032
5121
0
-24.38(-0.47%)
May 06, 2014
4981
5168
5084
5145
0
-6.51(-0.13%)
May 05, 2014
5144
5193
5052
5151
0
-39.21(-0.76%)
May 02, 2014
5166
5267
5150
5191
0
+46.80(+0.91%)
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.