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
Metal Fabrication Sector
(CIX:
MSECTOR626
)
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
2028
2051
2005
2024
0
-14.55(-0.71%)
Apr 29, 2015
2044
2063
2020
2039
0
-30.32(-1.47%)
Apr 28, 2015
2041
2078
2032
2069
0
+27.04(+1.32%)
Apr 27, 2015
2019
2063
2005
2042
0
+29.43(+1.46%)
Apr 24, 2015
2040
2053
2004
2013
0
-25.80(-1.27%)
Apr 23, 2015
1999
2048
1994
2039
0
+33.61(+1.68%)
Apr 22, 2015
2004
2018
1995
2005
0
+2.06(+0.10%)
Apr 21, 2015
2010
2024
1988
2003
0
-2.17(-0.11%)
Apr 20, 2015
1992
2019
1982
2005
0
+21.46(+1.08%)
Apr 17, 2015
2007
2013
1975
1984
0
-34.77(-1.72%)
Apr 16, 2015
2052
2054
2013
2018
0
-34.93(-1.70%)
Apr 15, 2015
2020
2079
2009
2053
0
-26.85(-1.29%)
Apr 14, 2015
2051
2092
2039
2080
0
+27.32(+1.33%)
Apr 13, 2015
2059
2078
2046
2053
0
-8.09(-0.39%)
Apr 10, 2015
2066
2073
2052
2061
0
-2.52(-0.12%)
Apr 09, 2015
2060
2082
2041
2063
0
-3.38(-0.16%)
Apr 08, 2015
2074
2085
2048
2067
0
-1.82(-0.09%)
Apr 07, 2015
2070
2090
2050
2069
0
-1.29(-0.06%)
Apr 06, 2015
2043
2081
2032
2070
0
+17.90(+0.87%)
Apr 02, 2015
2052
2052
2052
2052
0
+16.58(+0.81%)
Apr 01, 2015
2034
2046
2018
2035
0
-6.23(-0.31%)
Mar 31, 2015
2048
2061
2030
2042
0
-18.05(-0.88%)
Mar 30, 2015
2055
2081
2042
2060
0
-371.22(-15.27%)
Mar 27, 2015
2419
2439
2402
2431
0
+397.28(+19.54%)
Mar 26, 2015
2026
2047
2007
2034
0
+4.14(+0.20%)
Mar 25, 2015
2045
2061
2017
2029
0
-10.89(-0.53%)
Mar 24, 2015
2036
2056
2024
2040
0
-0.96(-0.05%)
Mar 23, 2015
2032
2055
2021
2041
0
+13.49(+0.67%)
Mar 20, 2015
2006
2042
1996
2028
0
+29.84(+1.49%)
Mar 19, 2015
2031
2034
1986
1998
0
-42.98(-2.11%)
Mar 18, 2015
1991
2051
1979
2041
0
+44.10(+2.21%)
Mar 17, 2015
1977
2004
1969
1997
0
+12.17(+0.61%)
Mar 16, 2015
1973
1990
1961
1985
0
+14.97(+0.76%)
Mar 13, 2015
2000
2012
1954
1970
0
-43.25(-2.15%)
Mar 12, 2015
2010
2027
1991
2013
0
+14.43(+0.72%)
Mar 11, 2015
1994
2008
1983
1999
0
+6.78(+0.34%)
Mar 10, 2015
2012
2019
1986
1992
0
-35.38(-1.75%)
Mar 09, 2015
2033
2048
2019
2027
0
+0.10(+0.00%)
Mar 06, 2015
2042
2057
2013
2027
0
-35.16(-1.70%)
Mar 05, 2015
2040
2072
2027
2062
0
+23.71(+1.16%)
Mar 04, 2015
2039
2060
2016
2039
0
-13.25(-0.65%)
Mar 03, 2015
2052
2055
2040
2052
0
-17.62(-0.85%)
Mar 02, 2015
2058
2085
2051
2069
0
+10.70(+0.52%)
Feb 27, 2015
2067
2079
2052
2059
0
-11.28(-0.54%)
Feb 26, 2015
2069
2083
2065
2070
0
+31.83(+1.56%)
Feb 25, 2015
2063
2069
2028
2038
0
-25.23(-1.22%)
Feb 24, 2015
2038
2074
2035
2063
0
+20.09(+0.98%)
Feb 23, 2015
2055
2063
2029
2043
0
-36.26(-1.74%)
Feb 20, 2015
2052
2087
2036
2080
0
+32.59(+1.59%)
Feb 19, 2015
2015
2053
2003
2047
0
+26.22(+1.30%)
Feb 18, 2015
1994
2038
1981
2021
0
+26.09(+1.31%)
Feb 17, 2015
1991
2008
1979
1995
0
-2.18(-0.11%)
Feb 13, 2015
1997
1997
1997
1997
0
+21.38(+1.08%)
Feb 12, 2015
1968
1993
1959
1975
0
+21.58(+1.10%)
Feb 11, 2015
1940
1963
1928
1954
0
+12.22(+0.63%)
Feb 10, 2015
1958
1963
1927
1942
0
-5.71(-0.29%)
Feb 09, 2015
1947
1975
1927
1947
0
-5.22(-0.27%)
Feb 06, 2015
1964
1981
1941
1953
0
-9.26(-0.47%)
Feb 05, 2015
1963
1978
1944
1962
0
+6.65(+0.34%)
Feb 04, 2015
1985
1998
1946
1955
0
-39.75(-1.99%)
Feb 03, 2015
1959
2006
1953
1995
0
+44.07(+2.26%)
Feb 02, 2015
1920
1965
1904
1951
0
+37.56(+1.96%)
Jan 30, 2015
1912
1947
1896
1913
0
-14.67(-0.76%)
Jan 29, 2015
1922
1940
1897
1928
0
+1.45(+0.08%)
Jan 28, 2015
1955
1972
1917
1927
0
-2.90(-0.15%)
Jan 27, 2015
1929
1944
1906
1929
0
-17.93(-0.92%)
Jan 26, 2015
1948
1969
1922
1947
0
-0.73(-0.04%)
Jan 23, 2015
1957
1977
1913
1948
0
-24.92(-1.26%)
Jan 22, 2015
1934
2000
1905
1973
0
+16.90(+0.86%)
Jan 21, 2015
1959
1979
1933
1956
0
+27.32(+1.42%)
Jan 20, 2015
1918
1951
1892
1929
0
+25.56(+1.34%)
Jan 16, 2015
1818
1920
1810
1903
0
-113.58(-5.63%)
Jan 15, 2015
2019
2041
2007
2017
0
-34.40(-1.68%)
Jan 14, 2015
2059
2073
2027
2051
0
-34.22(-1.64%)
Jan 13, 2015
2085
2085
2085
2085
0
-5.98(-0.29%)
Jan 12, 2015
2117
2122
2071
2091
0
-35.18(-1.65%)
Jan 09, 2015
2141
2149
2115
2127
0
-14.95(-0.70%)
Jan 08, 2015
2132
2158
2118
2142
0
+17.35(+0.82%)
Jan 07, 2015
2146
2164
2104
2124
0
-7.67(-0.36%)
Jan 06, 2015
2160
2178
2119
2132
0
-29.75(-1.38%)
Jan 05, 2015
2201
2214
2149
2162
0
-60.49(-2.72%)
Jan 02, 2015
2252
2261
2201
2222
0
-17.84(-0.80%)
Dec 31, 2014
2240
2240
2240
2240
0
-15.02(-0.67%)
Dec 30, 2014
2252
2266
2238
2255
0
-1.32(-0.06%)
Dec 29, 2014
2241
2271
2235
2256
0
+10.25(+0.46%)
Dec 26, 2014
2248
2260
2236
2246
0
+5.93(+0.26%)
Dec 24, 2014
2240
2240
2240
2240
0
+3.70(+0.17%)
Dec 23, 2014
2220
2250
2214
2236
0
+23.14(+1.05%)
Dec 22, 2014
2213
2234
2191
2213
0
+7.24(+0.33%)
Dec 19, 2014
2210
2223
2195
2206
0
+1.90(+0.09%)
Dec 18, 2014
2225
2229
2182
2204
0
+17.00(+0.78%)
Dec 17, 2014
2145
2196
2125
2187
0
+41.97(+1.96%)
Dec 16, 2014
2145
2183
2144
2145
0
-6.39(-0.30%)
Dec 15, 2014
2167
2185
2147
2152
0
-8.22(-0.38%)
Dec 12, 2014
2182
2192
2155
2160
0
-38.44(-1.75%)
Dec 11, 2014
2220
2231
2189
2198
0
-17.75(-0.80%)
Dec 10, 2014
2271
2282
2211
2216
0
-66.69(-2.92%)
Dec 09, 2014
2251
2288
2231
2283
0
+3.80(+0.17%)
Dec 08, 2014
2294
2317
2265
2279
0
-22.27(-0.97%)
Dec 05, 2014
2297
2312
2291
2301
0
+5.11(+0.22%)
Dec 04, 2014
2285
2306
2275
2296
0
+7.63(+0.33%)
Dec 03, 2014
2252
2296
2246
2288
0
+43.05(+1.92%)
Dec 02, 2014
2249
2266
2233
2245
0
+0.71(+0.03%)
Dec 01, 2014
2264
2272
2228
2245
0
-34.59(-1.52%)
Nov 28, 2014
2311
2317
2270
2279
0
-35.23(-1.52%)
Nov 26, 2014
2314
2314
2314
2314
0
+1.51(+0.07%)
Nov 25, 2014
2310
2334
2297
2313
0
+3.99(+0.17%)
Nov 24, 2014
2299
2322
2294
2309
0
+13.33(+0.58%)
Nov 21, 2014
2298
2320
2277
2296
0
+35.36(+1.56%)
Nov 20, 2014
2244
2263
2231
2260
0
+1.14(+0.05%)
Nov 19, 2014
2265
2281
2234
2259
0
-10.55(-0.46%)
Nov 18, 2014
2240
2280
2234
2270
0
+27.60(+1.23%)
Nov 17, 2014
2242
2256
2224
2242
0
-3.75(-0.17%)
Nov 14, 2014
2235
2255
2223
2246
0
+7.71(+0.34%)
Nov 13, 2014
2246
2264
2229
2238
0
+0.36(+0.02%)
Nov 12, 2014
2221
2249
2218
2238
0
+2.25(+0.10%)
Nov 11, 2014
2244
2257
2223
2235
0
-15.02(-0.67%)
Nov 10, 2014
2262
2276
2235
2250
0
-13.46(-0.59%)
Nov 07, 2014
2245
2273
2233
2264
0
+22.92(+1.02%)
Nov 06, 2014
2227
2249
2213
2241
0
+15.93(+0.72%)
Nov 05, 2014
2238
2247
2206
2225
0
-5.68(-0.25%)
Nov 04, 2014
2248
2259
2207
2231
0
-19.55(-0.87%)
Nov 03, 2014
2244
2277
2221
2250
0
+9.84(+0.44%)
Oct 31, 2014
2250
2265
2210
2240
0
+15.56(+0.70%)
Oct 30, 2014
2213
2244
2200
2225
0
-6.86(-0.31%)
Oct 28, 2014
2202
2240
2185
2232
0
+37.83(+1.72%)
Oct 27, 2014
2192
2215
2166
2194
0
-20.16(-0.91%)
Oct 24, 2014
2216
2230
2176
2214
0
-6.16(-0.28%)
Oct 23, 2014
2182
2246
2142
2220
0
-35.89(-1.59%)
Oct 21, 2014
2220
2266
2206
2256
0
+61.42(+2.80%)
Oct 20, 2014
2186
2203
2175
2195
0
+3.27(+0.15%)
Oct 17, 2014
2189
2228
2174
2191
0
+24.34(+1.12%)
Oct 16, 2014
2121
2187
2112
2167
0
+6.36(+0.29%)
Oct 15, 2014
2131
2175
2092
2161
0
+1.39(+0.06%)
Oct 14, 2014
2125
2185
2107
2159
0
+47.60(+2.25%)
Oct 13, 2014
2112
2117
2110
2112
0
-37.01(-1.72%)
Oct 10, 2014
2160
2188
2135
2149
0
-14.34(-0.66%)
Oct 09, 2014
2227
2234
2155
2163
0
-66.78(-2.99%)
Oct 08, 2014
2187
2236
2159
2230
0
+44.64(+2.04%)
Oct 07, 2014
2215
2233
2181
2185
0
-47.86(-2.14%)
Oct 06, 2014
2253
2271
2223
2233
0
-12.56(-0.56%)
Oct 03, 2014
2238
2264
2220
2246
0
+24.08(+1.08%)
Oct 02, 2014
2239
2256
2198
2222
0
-25.22(-1.12%)
Oct 01, 2014
2314
2317
2239
2247
0
-72.03(-3.11%)
Sep 30, 2014
2338
2350
2314
2319
0
-19.36(-0.83%)
Sep 29, 2014
2337
2352
2320
2338
0
-25.88(-1.09%)
Sep 26, 2014
2348
2376
2341
2364
0
+15.40(+0.66%)
Sep 25, 2014
2373
2377
2336
2349
0
-86.38(-3.55%)
Sep 19, 2014
2473
2480
2429
2435
0
-26.26(-1.07%)
Sep 18, 2014
2444
2471
2434
2461
0
+18.55(+0.76%)
Sep 17, 2014
2433
2462
2419
2443
0
+40.79(+1.70%)
Sep 16, 2014
2382
2411
2366
2402
0
+13.80(+0.58%)
Sep 15, 2014
2374
2401
2365
2388
0
+11.34(+0.48%)
Sep 12, 2014
2393
2397
2368
2377
0
-17.22(-0.72%)
Sep 11, 2014
2373
2402
2369
2394
0
+13.81(+0.58%)
Sep 10, 2014
2375
2387
2358
2380
0
+8.51(+0.36%)
Sep 09, 2014
2382
2397
2363
2372
0
-12.23(-0.51%)
Sep 08, 2014
2388
2404
2370
2384
0
-1.59(-0.07%)
Sep 05, 2014
2383
2388
2353
2386
0
+13.08(+0.55%)
Sep 04, 2014
2385
2404
2361
2373
0
-6.59(-0.28%)
Sep 03, 2014
2386
2415
2370
2379
0
+2.14(+0.09%)
Sep 02, 2014
2396
2406
2365
2377
0
-18.63(-0.78%)
Aug 29, 2014
2396
2396
2396
0
+12.17(+0.51%)
Aug 28, 2014
2382
2400
2364
2383
0
-8.90(-0.37%)
Aug 27, 2014
2406
2409
2383
2392
0
-11.72(-0.49%)
Aug 26, 2014
2398
2413
2391
2404
0
+9.99(+0.42%)
Aug 25, 2014
2402
2407
2383
2394
0
+9.71(+0.41%)
Aug 22, 2014
2382
2398
2367
2384
0
-2.99(-0.13%)
Aug 21, 2014
2393
2397
2376
2387
0
-4.62(-0.19%)
Aug 20, 2014
2387
2402
2376
2392
0
+3.46(+0.14%)
Aug 19, 2014
2390
2404
2379
2388
0
+1.10(+0.05%)
Aug 18, 2014
2377
2402
2368
2387
0
+27.41(+1.16%)
Aug 15, 2014
2378
2383
2334
2360
0
-7.26(-0.31%)
Aug 14, 2014
2342
2372
2336
2367
0
+35.97(+1.54%)
Aug 13, 2014
2317
2337
2304
2331
0
+23.06(+1.00%)
Aug 12, 2014
2317
2328
2294
2308
0
-12.08(-0.52%)
Aug 11, 2014
2318
2342
2313
2320
0
+3.87(+0.17%)
Aug 08, 2014
2277
2319
2270
2316
0
+35.92(+1.58%)
Aug 07, 2014
2285
2304
2272
2280
0
-0.15(-0.01%)
Aug 06, 2014
2264
2294
2256
2281
0
-0.05(-0.00%)
Aug 05, 2014
2263
2307
2256
2281
0
+4.65(+0.20%)
Aug 04, 2014
2275
2287
2254
2276
0
+7.80(+0.34%)
Aug 01, 2014
2273
2302
2251
2268
0
-8.25(-0.36%)
Jul 31, 2014
2298
2318
2263
2276
0
-144.98(-5.99%)
Jul 23, 2014
2461
2472
2411
2421
0
-40.54(-1.65%)
Jul 22, 2014
2465
2477
2443
2462
0
+13.49(+0.55%)
Jul 21, 2014
2451
2465
2430
2449
0
-8.95(-0.36%)
Jul 18, 2014
2430
2466
2421
2457
0
+31.47(+1.30%)
Jul 17, 2014
2437
2463
2421
2426
0
-26.46(-1.08%)
Jul 16, 2014
2421
2471
2407
2452
0
-2.20(-0.09%)
Jul 15, 2014
2458
2477
2434
2455
0
-4.08(-0.17%)
Jul 14, 2014
2453
2477
2436
2459
0
+15.59(+0.64%)
Jul 11, 2014
2426
2452
2408
2443
0
+17.67(+0.73%)
Jul 10, 2014
2410
2445
2406
2425
0
-16.01(-0.66%)
Jul 09, 2014
2448
2456
2429
2442
0
+0.93(+0.04%)
Jul 08, 2014
2444
2452
2426
2441
0
-10.17(-0.41%)
Jul 07, 2014
2454
2471
2430
2451
0
-11.34(-0.46%)
Jul 03, 2014
2462
2462
2462
0
+14.01(+0.57%)
Jul 02, 2014
2454
2471
2434
2448
0
-6.41(-0.26%)
Jul 01, 2014
2447
2477
2428
2454
0
+25.68(+1.06%)
Jun 30, 2014
2432
2446
2412
2429
0
-8.74(-0.36%)
Jun 27, 2014
2410
2443
2404
2438
0
+15.25(+0.63%)
Jun 26, 2014
2442
2449
2406
2422
0
-15.38(-0.63%)
Jun 25, 2014
2423
2444
2409
2438
0
-5.61(-0.23%)
Jun 24, 2014
2487
2512
2437
2443
0
-50.00(-2.01%)
Jun 23, 2014
2510
2520
2485
2493
0
-17.24(-0.69%)
Jun 20, 2014
2513
2527
2499
2511
0
-0.94(-0.04%)
Jun 19, 2014
2518
2524
2494
2511
0
+4.36(+0.17%)
Jun 18, 2014
2497
2513
2474
2507
0
+8.05(+0.32%)
Jun 17, 2014
2479
2516
2468
2499
0
+15.73(+0.63%)
Jun 16, 2014
2489
2509
2475
2483
0
-8.18(-0.33%)
Jun 13, 2014
2488
2506
2477
2492
0
+9.71(+0.39%)
Jun 12, 2014
2506
2517
2472
2482
0
-32.00(-1.27%)
Jun 11, 2014
2526
2539
2493
2514
0
-29.57(-1.16%)
Jun 10, 2014
2538
2551
2519
2543
0
+13.49(+0.53%)
Jun 06, 2014
2507
2534
2494
2530
0
+27.46(+1.10%)
Jun 05, 2014
2450
2508
2442
2502
0
+55.11(+2.25%)
Jun 04, 2014
2412
2454
2406
2447
0
+26.05(+1.08%)
Jun 03, 2014
2400
2429
2391
2421
0
+11.23(+0.47%)
Jun 02, 2014
2387
2421
2370
2410
0
+26.94(+1.13%)
May 30, 2014
2397
2405
2367
2383
0
-16.71(-0.70%)
May 29, 2014
2391
2406
2376
2400
0
+17.71(+0.74%)
May 28, 2014
2398
2410
2370
2382
0
-15.03(-0.63%)
May 27, 2014
2378
2404
2368
2397
0
+27.06(+1.14%)
May 23, 2014
2370
2370
2370
0
+18.00(+0.77%)
May 22, 2014
2337
2358
2328
2352
0
+17.44(+0.75%)
May 21, 2014
2332
2347
2312
2335
0
+14.91(+0.64%)
May 20, 2014
2337
2348
2306
2320
0
-24.36(-1.04%)
May 19, 2014
2312
2352
2305
2344
0
+27.33(+1.18%)
May 16, 2014
2325
2342
2288
2317
0
-13.66(-0.59%)
May 15, 2014
2372
2376
2318
2330
0
-46.68(-1.96%)
May 14, 2014
2411
2420
2365
2377
0
-27.37(-1.14%)
May 13, 2014
2429
2435
2400
2404
0
-22.44(-0.92%)
May 12, 2014
2417
2445
2401
2427
0
+24.19(+1.01%)
May 09, 2014
2382
2416
2366
2403
0
+8.62(+0.36%)
May 08, 2014
2432
2475
2353
2394
0
-7.57(-0.32%)
May 07, 2014
2406
2425
2378
2402
0
+2.48(+0.10%)
May 06, 2014
2424
2437
2393
2399
0
-36.41(-1.49%)
May 05, 2014
2400
2448
2382
2436
0
+25.67(+1.07%)
May 02, 2014
2397
2427
2389
2410
0
+10.57(+0.44%)
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.