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
Processed & Packaged Goods Sector
(CIX:
MSECTOR342
)
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 29, 2016
1814
1827
1806
1820
0
-3.83(-0.21%)
Apr 28, 2016
1810
1833
1808
1824
0
-0.48(-0.03%)
Apr 27, 2016
1821
1834
1809
1825
0
-3.33(-0.18%)
Apr 26, 2016
1838
1846
1822
1828
0
-9.66(-0.53%)
Apr 25, 2016
1820
1841
1817
1838
0
+12.42(+0.68%)
Apr 22, 2016
1819
1829
1807
1825
0
-0.28(-0.02%)
Apr 21, 2016
1847
1850
1820
1825
0
-37.23(-2.00%)
Apr 20, 2016
1877
1885
1858
1863
0
-19.42(-1.03%)
Apr 19, 2016
1880
1890
1873
1882
0
+20.48(+1.10%)
Apr 18, 2016
1858
1869
1851
1862
0
+3.75(+0.20%)
Apr 15, 2016
1849
1860
1845
1858
0
+13.79(+0.75%)
Apr 14, 2016
1852
1863
1841
1844
0
-12.14(-0.65%)
Apr 13, 2016
1871
1874
1848
1856
0
-7.99(-0.43%)
Apr 12, 2016
1855
1868
1849
1864
0
+14.44(+0.78%)
Apr 11, 2016
1861
1872
1848
1850
0
-6.21(-0.33%)
Apr 08, 2016
1850
1861
1843
1856
0
+11.06(+0.60%)
Apr 07, 2016
1844
1857
1835
1845
0
-10.80(-0.58%)
Apr 06, 2016
1843
1858
1836
1856
0
+17.98(+0.98%)
Apr 05, 2016
1848
1853
1832
1838
0
-14.74(-0.80%)
Apr 04, 2016
1858
1862
1837
1853
0
+2.93(+0.16%)
Apr 01, 2016
1815
1852
1814
1850
0
+16.12(+0.88%)
Mar 31, 2016
1842
1850
1830
1833
0
-14.09(-0.76%)
Mar 30, 2016
1845
1858
1833
1848
0
+15.61(+0.85%)
Mar 29, 2016
1820
1836
1814
1832
0
+19.97(+1.10%)
Mar 28, 2016
1808
1821
1805
1812
0
+7.57(+0.42%)
Mar 24, 2016
1804
1804
1804
1804
0
+0.85(+0.05%)
Mar 23, 2016
1801
1814
1793
1804
0
+11.49(+0.64%)
Mar 22, 2016
1796
1803
1785
1792
0
-16.38(-0.91%)
Mar 21, 2016
1804
1818
1798
1808
0
-7.05(-0.39%)
Mar 18, 2016
1817
1828
1807
1815
0
-6.58(-0.36%)
Mar 17, 2016
1805
1829
1800
1822
0
+17.07(+0.95%)
Mar 16, 2016
1795
1810
1782
1805
0
-0.70(-0.04%)
Mar 15, 2016
1795
1814
1790
1806
0
+6.15(+0.34%)
Mar 14, 2016
1805
1810
1795
1800
0
-8.59(-0.48%)
Mar 11, 2016
1803
1811
1795
1808
0
+16.33(+0.91%)
Mar 10, 2016
1805
1813
1776
1792
0
+0.03(+0.00%)
Mar 09, 2016
1791
1803
1784
1792
0
+9.20(+0.52%)
Mar 08, 2016
1774
1792
1769
1783
0
+5.34(+0.30%)
Mar 07, 2016
1774
1784
1767
1777
0
-12.41(-0.69%)
Mar 04, 2016
1783
1794
1776
1790
0
+16.18(+0.91%)
Mar 03, 2016
1755
1775
1750
1773
0
+11.52(+0.65%)
Mar 02, 2016
1757
1764
1740
1762
0
-15.39(-0.87%)
Mar 01, 2016
1767
1783
1759
1777
0
+30.96(+1.77%)
Feb 29, 2016
1750
1766
1743
1746
0
-6.96(-0.40%)
Feb 26, 2016
1782
1786
1747
1753
0
-29.46(-1.65%)
Feb 25, 2016
1769
1784
1764
1783
0
+25.14(+1.43%)
Feb 24, 2016
1742
1760
1732
1758
0
+0.71(+0.04%)
Feb 23, 2016
1761
1771
1751
1757
0
-10.17(-0.58%)
Feb 22, 2016
1771
1781
1761
1767
0
-1.43(-0.08%)
Feb 19, 2016
1754
1775
1748
1769
0
+4.49(+0.25%)
Feb 18, 2016
1766
1773
1752
1764
0
-2.93(-0.17%)
Feb 17, 2016
1760
1776
1751
1767
0
+16.14(+0.92%)
Feb 16, 2016
1754
1760
1732
1751
0
+11.46(+0.66%)
Feb 12, 2016
1739
1739
1739
1739
0
+26.13(+1.53%)
Feb 11, 2016
1705
1725
1694
1713
0
-8.73(-0.51%)
Feb 10, 2016
1723
1729
1717
1722
0
-3.42(-0.20%)
Feb 09, 2016
1700
1735
1696
1725
0
+4.00(+0.23%)
Feb 08, 2016
1709
1729
1696
1721
0
-3.35(-0.19%)
Feb 05, 2016
1731
1736
1713
1725
0
-2.71(-0.16%)
Feb 04, 2016
1738
1745
1716
1727
0
-28.97(-1.65%)
Feb 03, 2016
1759
1765
1735
1756
0
+2.61(+0.15%)
Feb 02, 2016
1764
1768
1749
1754
0
-16.83(-0.95%)
Feb 01, 2016
1759
1778
1749
1771
0
+2.80(+0.16%)
Jan 29, 2016
1739
1770
1734
1768
0
+41.25(+2.39%)
Jan 28, 2016
1715
1737
1704
1727
0
+18.24(+1.07%)
Jan 27, 2016
1712
1730
1700
1708
0
-0.97(-0.06%)
Jan 26, 2016
1694
1720
1692
1709
0
+14.56(+0.86%)
Jan 25, 2016
1705
1713
1691
1695
0
-7.42(-0.44%)
Jan 22, 2016
1688
1708
1678
1702
0
+34.75(+2.08%)
Jan 21, 2016
1664
1677
1643
1667
0
+12.89(+0.78%)
Jan 20, 2016
1664
1673
1629
1655
0
-30.85(-1.83%)
Jan 19, 2016
1688
1696
1671
1685
0
+38.66(+2.35%)
Jan 15, 2016
1647
1647
1647
1647
0
-32.57(-1.94%)
Jan 14, 2016
1675
1693
1665
1679
0
+4.05(+0.24%)
Jan 13, 2016
1704
1712
1673
1675
0
-24.86(-1.46%)
Jan 12, 2016
1698
1709
1680
1700
0
+20.55(+1.22%)
Jan 11, 2016
1681
1689
1665
1680
0
+6.52(+0.39%)
Jan 08, 2016
1687
1696
1667
1673
0
-7.37(-0.44%)
Jan 07, 2016
1690
1702
1674
1680
0
-31.07(-1.82%)
Jan 06, 2016
1700
1719
1695
1712
0
-11.81(-0.69%)
Jan 05, 2016
1718
1733
1711
1723
0
+2.37(+0.14%)
Jan 04, 2016
1720
1726
1699
1721
0
-28.13(-1.61%)
Dec 31, 2015
1749
1749
1749
1749
0
-23.85(-1.35%)
Dec 30, 2015
1782
1784
1771
1773
0
-7.88(-0.44%)
Dec 29, 2015
1776
1785
1771
1781
0
+15.64(+0.89%)
Dec 28, 2015
1760
1768
1755
1765
0
+2.36(+0.13%)
Dec 24, 2015
1763
1763
1763
1763
0
-2.90(-0.16%)
Dec 23, 2015
1751
1768
1747
1766
0
+25.31(+1.45%)
Dec 22, 2015
1727
1745
1718
1740
0
+16.50(+0.96%)
Dec 21, 2015
1732
1736
1709
1724
0
+7.35(+0.43%)
Dec 18, 2015
1732
1739
1713
1717
0
-27.91(-1.60%)
Dec 17, 2015
1755
1762
1740
1744
0
-20.23(-1.15%)
Dec 16, 2015
1747
1769
1739
1765
0
+30.72(+1.77%)
Dec 15, 2015
1728
1743
1721
1734
0
+19.63(+1.15%)
Dec 14, 2015
1713
1724
1697
1714
0
+3.42(+0.20%)
Dec 11, 2015
1717
1727
1706
1711
0
-23.56(-1.36%)
Dec 10, 2015
1741
1749
1727
1734
0
-6.93(-0.40%)
Dec 09, 2015
1746
1768
1733
1741
0
-8.93(-0.51%)
Dec 08, 2015
1746
1758
1736
1750
0
-10.11(-0.57%)
Dec 07, 2015
1760
1769
1748
1760
0
+6.25(+0.36%)
Dec 04, 2015
1723
1758
1718
1754
0
+30.51(+1.77%)
Dec 03, 2015
1744
1750
1716
1724
0
-22.37(-1.28%)
Dec 02, 2015
1756
1762
1743
1746
0
-9.43(-0.54%)
Dec 01, 2015
1750
1763
1743
1755
0
+8.69(+0.50%)
Nov 30, 2015
1768
1771
1745
1747
0
-22.03(-1.25%)
Nov 27, 2015
1767
1777
1761
1769
0
+2.06(+0.12%)
Nov 25, 2015
1767
1767
1767
1767
0
+14.62(+0.83%)
Nov 24, 2015
1741
1759
1735
1752
0
-3.56(-0.20%)
Nov 23, 2015
1756
1762
1754
1756
0
+7.56(+0.43%)
Nov 20, 2015
1758
1769
1744
1748
0
-4.38(-0.25%)
Nov 19, 2015
1747
1761
1743
1753
0
+11.82(+0.68%)
Nov 18, 2015
1718
1744
1715
1741
0
+22.66(+1.32%)
Nov 17, 2015
1730
1737
1712
1718
0
-4.93(-0.29%)
Nov 16, 2015
1697
1724
1695
1723
0
+25.44(+1.50%)
Nov 13, 2015
1701
1711
1692
1698
0
-17.23(-1.00%)
Nov 12, 2015
1730
1736
1714
1715
0
-29.87(-1.71%)
Nov 11, 2015
1742
1754
1737
1745
0
+14.04(+0.81%)
Nov 10, 2015
1719
1737
1716
1731
0
-1.00(-0.06%)
Nov 09, 2015
1731
1739
1718
1732
0
-13.93(-0.80%)
Nov 06, 2015
1756
1761
1730
1746
0
-28.28(-1.59%)
Nov 05, 2015
1771
1779
1762
1774
0
+1.38(+0.08%)
Nov 04, 2015
1776
1782
1767
1772
0
-3.92(-0.22%)
Nov 03, 2015
1772
1782
1757
1776
0
-7.66(-0.43%)
Nov 02, 2015
1790
1796
1773
1784
0
-0.17(-0.01%)
Oct 30, 2015
1789
1802
1782
1784
0
-13.70(-0.76%)
Oct 29, 2015
1789
1802
1784
1798
0
+5.07(+0.28%)
Oct 28, 2015
1802
1806
1775
1793
0
-3.99(-0.22%)
Oct 27, 2015
1795
1806
1787
1797
0
-6.10(-0.34%)
Oct 26, 2015
1806
1811
1796
1803
0
-3.37(-0.19%)
Oct 23, 2015
1822
1825
1799
1806
0
-10.87(-0.60%)
Oct 22, 2015
1789
1824
1785
1817
0
+40.04(+2.25%)
Oct 21, 2015
1777
1789
1770
1777
0
+2.19(+0.12%)
Oct 20, 2015
1780
1783
1767
1775
0
-4.92(-0.28%)
Oct 19, 2015
1778
1785
1771
1780
0
+3.38(+0.19%)
Oct 16, 2015
1764
1779
1758
1776
0
+16.49(+0.94%)
Oct 15, 2015
1755
1764
1744
1760
0
+39.29(+2.28%)
Oct 14, 2015
1728
1736
1718
1721
0
-7.14(-0.41%)
Oct 13, 2015
1732
1744
1722
1728
0
-11.78(-0.68%)
Oct 12, 2015
1734
1751
1730
1740
0
+9.68(+0.56%)
Oct 09, 2015
1722
1738
1720
1730
0
+3.22(+0.19%)
Oct 08, 2015
1700
1729
1696
1727
0
+15.00(+0.88%)
Oct 07, 2015
1701
1718
1693
1712
0
+7.87(+0.46%)
Oct 06, 2015
1716
1721
1699
1704
0
+0.11(+0.01%)
Oct 05, 2015
1693
1707
1688
1704
0
+28.54(+1.70%)
Oct 02, 2015
1642
1676
1635
1675
0
+22.67(+1.37%)
Oct 01, 2015
1659
1665
1637
1652
0
-4.24(-0.26%)
Sep 30, 2015
1657
1663
1643
1657
0
+25.64(+1.57%)
Sep 29, 2015
1623
1638
1612
1631
0
+8.42(+0.52%)
Sep 28, 2015
1644
1650
1619
1623
0
-27.99(-1.70%)
Sep 25, 2015
1647
1669
1640
1651
0
+26.32(+1.62%)
Sep 24, 2015
1616
1631
1604
1624
0
-5.09(-0.31%)
Sep 23, 2015
1630
1636
1618
1629
0
+0.05(+0.00%)
Sep 22, 2015
1638
1642
1615
1629
0
-33.30(-2.00%)
Sep 21, 2015
1666
1673
1655
1663
0
+7.44(+0.45%)
Sep 18, 2015
1653
1672
1645
1655
0
-16.71(-1.00%)
Sep 17, 2015
1669
1689
1659
1672
0
+4.44(+0.27%)
Sep 16, 2015
1656
1671
1650
1668
0
+33.80(+2.07%)
Sep 15, 2015
1622
1638
1614
1634
0
+15.68(+0.97%)
Sep 14, 2015
1623
1626
1613
1618
0
-9.37(-0.58%)
Sep 11, 2015
1615
1628
1611
1627
0
+5.25(+0.32%)
Sep 10, 2015
1617
1631
1612
1622
0
-2.14(-0.13%)
Sep 09, 2015
1662
1663
1621
1624
0
-19.01(-1.16%)
Sep 08, 2015
1641
1648
1629
1643
0
+29.41(+1.82%)
Sep 04, 2015
1614
1614
1614
1614
0
-25.56(-1.56%)
Sep 03, 2015
1634
1652
1627
1639
0
+11.93(+0.73%)
Sep 02, 2015
1622
1632
1610
1628
0
+20.80(+1.29%)
Sep 01, 2015
1612
1625
1598
1607
0
-37.56(-2.28%)
Aug 31, 2015
1643
1651
1634
1644
0
-4.96(-0.30%)
Aug 28, 2015
1638
1653
1633
1649
0
-3.77(-0.23%)
Aug 27, 2015
1642
1661
1627
1653
0
+20.56(+1.26%)
Aug 26, 2015
1624
1636
1592
1632
0
+35.52(+2.22%)
Aug 25, 2015
1656
1657
1596
1597
0
-16.89(-1.05%)
Aug 24, 2015
1606
1651
1487
1614
0
-55.73(-3.34%)
Aug 21, 2015
1696
1702
1668
1670
0
-37.82(-2.22%)
Aug 20, 2015
1714
1721
1705
1707
0
-26.55(-1.53%)
Aug 19, 2015
1738
1746
1725
1734
0
-17.13(-0.98%)
Aug 18, 2015
1749
1762
1745
1751
0
-7.05(-0.40%)
Aug 17, 2015
1744
1762
1739
1758
0
-0.38(-0.02%)
Aug 14, 2015
1750
1761
1745
1758
0
+5.45(+0.31%)
Aug 13, 2015
1748
1762
1742
1753
0
+4.32(+0.25%)
Aug 12, 2015
1738
1751
1723
1749
0
-31.53(-1.77%)
Aug 11, 2015
1780
1786
1772
1780
0
-14.14(-0.79%)
Aug 10, 2015
1790
1801
1784
1794
0
+7.28(+0.41%)
Aug 07, 2015
1783
1792
1775
1787
0
-2.72(-0.15%)
Aug 06, 2015
1795
1805
1784
1790
0
+3.03(+0.17%)
Aug 05, 2015
1775
1792
1771
1787
0
+14.18(+0.80%)
Aug 04, 2015
1768
1780
1762
1773
0
+4.03(+0.23%)
Aug 03, 2015
1762
1774
1754
1769
0
+17.06(+0.97%)
Jul 31, 2015
1758
1762
1747
1752
0
+0.83(+0.05%)
Jul 30, 2015
1738
1754
1732
1751
0
+8.29(+0.48%)
Jul 29, 2015
1737
1749
1734
1742
0
+5.51(+0.32%)
Jul 28, 2015
1729
1739
1718
1737
0
+14.69(+0.85%)
Jul 27, 2015
1730
1736
1715
1722
0
-8.67(-0.50%)
Jul 24, 2015
1742
1747
1728
1731
0
-9.44(-0.54%)
Jul 23, 2015
1749
1754
1734
1740
0
+1.53(+0.09%)
Jul 22, 2015
1733
1745
1729
1739
0
+7.71(+0.45%)
Jul 21, 2015
1742
1744
1728
1731
0
-10.80(-0.62%)
Jul 20, 2015
1743
1748
1735
1742
0
+1.94(+0.11%)
Jul 17, 2015
1740
1745
1731
1740
0
-8.68(-0.50%)
Jul 16, 2015
1750
1757
1744
1749
0
+13.05(+0.75%)
Jul 15, 2015
1742
1748
1732
1736
0
-9.06(-0.52%)
Jul 14, 2015
1748
1751
1737
1745
0
+8.75(+0.50%)
Jul 13, 2015
1732
1743
1726
1736
0
+11.52(+0.67%)
Jul 10, 2015
1724
1733
1715
1724
0
+38.29(+2.27%)
Jul 09, 2015
1712
1714
1683
1686
0
+1.97(+0.12%)
Jul 08, 2015
1688
1696
1680
1684
0
-12.29(-0.72%)
Jul 07, 2015
1670
1700
1661
1696
0
+24.24(+1.45%)
Jul 06, 2015
1668
1685
1664
1672
0
-15.82(-0.94%)
Jul 02, 2015
1688
1688
1688
1688
0
-6.32(-0.37%)
Jul 01, 2015
1687
1700
1674
1694
0
+17.65(+1.05%)
Jun 30, 2015
1691
1698
1668
1677
0
-3.21(-0.19%)
Jun 29, 2015
1694
1703
1678
1680
0
-37.48(-2.18%)
Jun 26, 2015
1721
1728
1713
1717
0
+3.17(+0.18%)
Jun 25, 2015
1725
1729
1710
1714
0
-8.12(-0.47%)
Jun 24, 2015
1724
1733
1718
1722
0
-2.69(-0.16%)
Jun 23, 2015
1731
1734
1718
1725
0
+0.20(+0.01%)
Jun 22, 2015
1721
1735
1716
1725
0
+21.95(+1.29%)
Jun 19, 2015
1700
1712
1696
1703
0
+4.85(+0.29%)
Jun 18, 2015
1686
1708
1682
1698
0
+17.35(+1.03%)
Jun 17, 2015
1672
1685
1665
1681
0
+4.12(+0.25%)
Jun 16, 2015
1661
1680
1658
1676
0
+16.17(+0.97%)
Jun 15, 2015
1659
1667
1652
1660
0
-10.11(-0.61%)
Jun 12, 2015
1668
1675
1660
1670
0
-14.69(-0.87%)
Jun 11, 2015
1686
1695
1680
1685
0
+8.39(+0.50%)
Jun 10, 2015
1667
1685
1663
1677
0
+21.67(+1.31%)
Jun 09, 2015
1654
1662
1645
1655
0
+1.65(+0.10%)
Jun 08, 2015
1655
1662
1647
1653
0
-2.48(-0.15%)
Jun 05, 2015
1666
1670
1649
1656
0
-24.83(-1.48%)
Jun 04, 2015
1689
1704
1678
1681
0
-16.89(-0.99%)
Jun 03, 2015
1705
1709
1693
1698
0
+5.36(+0.32%)
Jun 02, 2015
1692
1700
1681
1692
0
-6.12(-0.36%)
Jun 01, 2015
1708
1710
1690
1698
0
-8.95(-0.52%)
May 29, 2015
1716
1719
1698
1707
0
-9.79(-0.57%)
May 28, 2015
1717
1723
1705
1717
0
+1.63(+0.10%)
May 27, 2015
1702
1718
1698
1715
0
+17.31(+1.02%)
May 26, 2015
1712
1716
1694
1698
0
-18.13(-1.06%)
May 22, 2015
1716
1716
1716
1716
0
-11.12(-0.64%)
May 21, 2015
1728
1734
1722
1727
0
-3.07(-0.18%)
May 20, 2015
1728
1739
1725
1730
0
-0.27(-0.02%)
May 19, 2015
1727
1737
1721
1731
0
+2.93(+0.17%)
May 18, 2015
1725
1733
1719
1728
0
-7.12(-0.41%)
May 15, 2015
1731
1738
1723
1735
0
+3.87(+0.22%)
May 14, 2015
1721
1734
1716
1731
0
+25.19(+1.48%)
May 13, 2015
1709
1719
1701
1706
0
-0.15(-0.01%)
May 12, 2015
1701
1710
1691
1706
0
-1.93(-0.11%)
May 11, 2015
1704
1719
1700
1708
0
-7.62(-0.44%)
May 08, 2015
1705
1723
1701
1716
0
+32.19(+1.91%)
May 07, 2015
1676
1689
1672
1683
0
+1.55(+0.09%)
May 06, 2015
1692
1694
1672
1682
0
+0.80(+0.05%)
May 05, 2015
1701
1705
1677
1681
0
-19.84(-1.17%)
May 04, 2015
1694
1706
1691
1701
0
+4.13(+0.24%)
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.