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
Semiconductor - Integrated Circuits Sector
(CIX:
MSECTOR833
)
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
1735
1753
1716
1747
0
+0.78(+0.04%)
Apr 29, 2014
1759
1772
1736
1746
0
-9.93(-0.57%)
Apr 28, 2014
1750
1771
1730
1756
0
+21.04(+1.21%)
Apr 25, 2014
1753
1766
1725
1735
0
-57.71(-3.22%)
Apr 24, 2014
1783
1801
1765
1793
0
+19.13(+1.08%)
Apr 23, 2014
1771
1784
1760
1774
0
-0.62(-0.03%)
Apr 22, 2014
1756
1779
1750
1774
0
+8.18(+0.46%)
Apr 21, 2014
1758
1774
1742
1766
0
-5.72(-0.32%)
Apr 17, 2014
1772
1772
1772
0
+34.50(+1.99%)
Apr 16, 2014
1752
1756
1719
1737
0
-15.28(-0.87%)
Apr 15, 2014
1740
1761
1714
1752
0
+18.12(+1.04%)
Apr 14, 2014
1729
1748
1711
1734
0
+20.36(+1.19%)
Apr 11, 2014
1720
1735
1701
1714
0
-11.02(-0.64%)
Apr 10, 2014
1766
1774
1721
1725
0
-38.54(-2.19%)
Apr 09, 2014
1748
1770
1741
1764
0
+17.44(+1.00%)
Apr 08, 2014
1734
1752
1724
1746
0
+22.01(+1.28%)
Apr 07, 2014
1713
1738
1706
1724
0
-4.31(-0.25%)
Apr 04, 2014
1760
1775
1722
1728
0
-26.42(-1.51%)
Apr 03, 2014
1754
1773
1742
1755
0
-8.33(-0.47%)
Apr 02, 2014
1773
1785
1752
1763
0
-13.49(-0.76%)
Apr 01, 2014
1758
1783
1751
1777
0
+26.40(+1.51%)
Mar 31, 2014
1727
1755
1723
1750
0
+32.11(+1.87%)
Mar 28, 2014
1708
1742
1702
1718
0
+14.30(+0.84%)
Mar 27, 2014
1688
1720
1675
1704
0
+11.08(+0.65%)
Mar 26, 2014
1717
1726
1690
1693
0
-13.02(-0.76%)
Mar 25, 2014
1689
1718
1682
1706
0
+27.52(+1.64%)
Mar 24, 2014
1681
1691
1658
1678
0
+4.29(+0.26%)
Mar 21, 2014
1698
1706
1665
1674
0
-24.85(-1.46%)
Mar 20, 2014
1673
1703
1664
1699
0
+7.37(+0.44%)
Mar 19, 2014
1703
1712
1679
1691
0
-17.29(-1.01%)
Mar 18, 2014
1691
1713
1685
1709
0
+17.19(+1.02%)
Mar 17, 2014
1687
1701
1678
1692
0
+15.09(+0.90%)
Mar 14, 2014
1685
1704
1668
1676
0
-18.26(-1.08%)
Mar 13, 2014
1714
1725
1684
1695
0
-16.43(-0.96%)
Mar 12, 2014
1670
1719
1666
1711
0
+38.31(+2.29%)
Mar 11, 2014
1687
1696
1663
1673
0
-14.82(-0.88%)
Mar 10, 2014
1677
1697
1667
1688
0
+5.38(+0.32%)
Mar 07, 2014
1698
1704
1673
1682
0
-6.46(-0.38%)
Mar 06, 2014
1678
1696
1669
1689
0
+31.23(+1.88%)
Mar 05, 2014
1650
1664
1641
1658
0
+21.09(+1.29%)
Mar 04, 2014
1632
1648
1625
1636
0
+12.31(+0.76%)
Mar 03, 2014
1608
1631
1595
1624
0
-0.15(-0.01%)
Feb 28, 2014
1623
1639
1612
1624
0
+4.36(+0.27%)
Feb 27, 2014
1605
1624
1599
1620
0
+12.30(+0.77%)
Feb 26, 2014
1592
1617
1586
1608
0
+18.89(+1.19%)
Feb 25, 2014
1595
1604
1580
1589
0
-10.73(-0.67%)
Feb 24, 2014
1600
1612
1586
1599
0
+10.25(+0.64%)
Feb 21, 2014
1603
1612
1582
1589
0
-6.87(-0.43%)
Feb 20, 2014
1583
1603
1571
1596
0
+5.28(+0.33%)
Feb 19, 2014
1591
1607
1578
1591
0
-6.16(-0.39%)
Feb 18, 2014
1601
1610
1581
1597
0
-8.20(-0.51%)
Feb 14, 2014
1605
1605
1605
0
+23.61(+1.49%)
Feb 13, 2014
1562
1588
1558
1582
0
+8.59(+0.55%)
Feb 12, 2014
1570
1585
1560
1573
0
+7.16(+0.46%)
Feb 11, 2014
1558
1575
1545
1566
0
+9.18(+0.59%)
Feb 10, 2014
1547
1566
1541
1557
0
+9.11(+0.59%)
Feb 07, 2014
1537
1559
1530
1547
0
+17.56(+1.15%)
Feb 06, 2014
1509
1536
1504
1530
0
+36.05(+2.41%)
Feb 05, 2014
1501
1512
1483
1494
0
-17.00(-1.13%)
Feb 04, 2014
1510
1524
1500
1511
0
+4.72(+0.31%)
Feb 03, 2014
1537
1547
1497
1506
0
-27.53(-1.80%)
Jan 31, 2014
1533
1556
1521
1534
0
-12.07(-0.78%)
Jan 30, 2014
1545
1561
1533
1546
0
+11.38(+0.74%)
Jan 29, 2014
1539
1557
1525
1534
0
-12.78(-0.83%)
Jan 28, 2014
1545
1557
1528
1547
0
+1.46(+0.09%)
Jan 27, 2014
1555
1565
1531
1546
0
-20.96(-1.34%)
Jan 24, 2014
1587
1594
1559
1567
0
-26.40(-1.66%)
Jan 23, 2014
1601
1615
1581
1593
0
-19.66(-1.22%)
Jan 22, 2014
1597
1619
1590
1613
0
+21.14(+1.33%)
Jan 21, 2014
1595
1605
1578
1592
0
+3.15(+0.20%)
Jan 17, 2014
1588
1588
1588
0
-17.25(-1.07%)
Jan 16, 2014
1600
1619
1587
1606
0
+23.74(+1.50%)
Jan 15, 2014
1569
1595
1566
1582
0
+12.50(+0.80%)
Jan 14, 2014
1540
1573
1537
1569
0
+38.89(+2.54%)
Jan 13, 2014
1540
1555
1524
1531
0
-1.51(-0.10%)
Jan 10, 2014
1530
1545
1520
1532
0
+7.73(+0.51%)
Jan 09, 2014
1542
1546
1513
1524
0
-22.37(-1.45%)
Jan 08, 2014
1542
1557
1535
1547
0
+14.10(+0.92%)
Jan 07, 2014
1529
1544
1521
1533
0
+5.03(+0.33%)
Jan 06, 2014
1534
1541
1518
1528
0
-2.34(-0.15%)
Jan 03, 2014
1535
1546
1520
1530
0
-8.05(-0.52%)
Jan 02, 2014
1556
1562
1528
1538
0
-24.45(-1.56%)
Dec 31, 2013
1562
1562
1562
0
+0.87(+0.06%)
Dec 30, 2013
1547
1567
1545
1562
0
+21.98(+1.43%)
Dec 27, 2013
1538
1546
1530
1540
0
+5.44(+0.35%)
Dec 26, 2013
1539
1550
1524
1534
0
-0.48(-0.03%)
Dec 24, 2013
1535
1535
1535
0
+3.31(+0.22%)
Dec 23, 2013
1529
1542
1519
1531
0
+15.54(+1.03%)
Dec 20, 2013
1513
1532
1502
1516
0
-1.41(-0.09%)
Dec 19, 2013
1515
1527
1502
1517
0
-2.52(-0.17%)
Dec 18, 2013
1521
1528
1491
1520
0
-4.41(-0.29%)
Dec 17, 2013
1529
1541
1514
1524
0
+4.91(+0.32%)
Dec 16, 2013
1513
1535
1509
1519
0
+12.28(+0.81%)
Dec 13, 2013
1520
1527
1500
1507
0
-3.91(-0.26%)
Dec 12, 2013
1534
1541
1503
1511
0
-24.54(-1.60%)
Dec 11, 2013
1549
1558
1529
1535
0
-0.08(-0.01%)
Dec 10, 2013
1539
1550
1525
1535
0
-8.03(-0.52%)
Dec 09, 2013
1542
1557
1530
1543
0
-0.08(-0.01%)
Dec 06, 2013
1546
1558
1534
1544
0
+9.55(+0.62%)
Dec 05, 2013
1540
1551
1527
1534
0
-5.07(-0.33%)
Dec 04, 2013
1533
1554
1526
1539
0
-0.41(-0.03%)
Dec 03, 2013
1533
1557
1526
1539
0
+7.45(+0.49%)
Dec 02, 2013
1548
1560
1524
1532
0
-19.27(-1.24%)
Nov 29, 2013
1551
1561
1543
1551
0
+9.78(+0.63%)
Nov 27, 2013
1542
1542
1542
0
+10.91(+0.71%)
Nov 26, 2013
1531
1542
1518
1531
0
+14.03(+0.93%)
Nov 25, 2013
1515
1526
1506
1517
0
+4.92(+0.33%)
Nov 22, 2013
1502
1519
1493
1512
0
+10.21(+0.68%)
Nov 21, 2013
1506
1521
1478
1501
0
-14.23(-0.94%)
Nov 20, 2013
1514
1531
1504
1516
0
-2.67(-0.18%)
Nov 19, 2013
1543
1549
1514
1518
0
-16.27(-1.06%)
Nov 18, 2013
1540
1555
1529
1535
0
-0.38(-0.02%)
Nov 15, 2013
1534
1545
1522
1535
0
+10.50(+0.69%)
Nov 14, 2013
1535
1542
1516
1524
0
-18.12(-1.17%)
Nov 12, 2013
1525
1548
1519
1543
0
+9.74(+0.64%)
Nov 11, 2013
1537
1545
1522
1533
0
-14.09(-0.91%)
Nov 08, 2013
1536
1553
1525
1547
0
+0.31(+0.02%)
Nov 07, 2013
1570
1573
1542
1547
0
-18.44(-1.18%)
Nov 06, 2013
1555
1573
1546
1565
0
+8.73(+0.56%)
Nov 05, 2013
1538
1569
1542
1556
0
-9.49(-0.61%)
Nov 04, 2013
1559
1584
1555
1566
0
-5.75(-0.37%)
Nov 01, 2013
1562
1591
1563
1572
0
-2.46(-0.16%)
Oct 31, 2013
1565
1597
1561
1574
0
-5.23(-0.33%)
Oct 30, 2013
1595
1609
1570
1579
0
-14.73(-0.92%)
Oct 29, 2013
1585
1599
1575
1594
0
+14.03(+0.89%)
Oct 28, 2013
1574
1590
1567
1580
0
+12.70(+0.81%)
Oct 25, 2013
1563
1578
1551
1567
0
-6.56(-0.42%)
Oct 24, 2013
1564
1595
1562
1574
0
-11.84(-0.75%)
Oct 23, 2013
1603
1616
1569
1586
0
-45.18(-2.77%)
Oct 22, 2013
1627
1644
1615
1631
0
+9.31(+0.57%)
Oct 21, 2013
1617
1628
1608
1622
0
-1.08(-0.07%)
Oct 18, 2013
1604
1631
1594
1623
0
+26.92(+1.69%)
Oct 17, 2013
1568
1605
1558
1596
0
+22.00(+1.40%)
Oct 16, 2013
1564
1580
1557
1574
0
+13.46(+0.86%)
Oct 15, 2013
1557
1575
1548
1560
0
+2.61(+0.17%)
Oct 14, 2013
1541
1561
1535
1558
0
+0.21(+0.01%)
Oct 11, 2013
1543
1564
1534
1557
0
+23.31(+1.52%)
Oct 10, 2013
1517
1539
1511
1534
0
+33.70(+2.25%)
Oct 09, 2013
1524
1529
1488
1500
0
-11.74(-0.78%)
Oct 08, 2013
1541
1554
1506
1512
0
-14.47(-0.95%)
Oct 07, 2013
1519
1540
1513
1527
0
-8.02(-0.52%)
Oct 04, 2013
1518
1543
1517
1535
0
+5.80(+0.38%)
Oct 03, 2013
1528
1544
1509
1529
0
+12.37(+0.82%)
Oct 02, 2013
1507
1525
1496
1516
0
-0.42(-0.03%)
Oct 01, 2013
1494
1523
1491
1517
0
+25.56(+1.71%)
Sep 27, 2013
1503
1509
1484
1491
0
-19.13(-1.27%)
Sep 26, 2013
1512
1520
1497
1510
0
-2.96(-0.20%)
Sep 25, 2013
1519
1526
1506
1513
0
-13.21(-0.87%)
Sep 24, 2013
1532
1541
1514
1527
0
-6.22(-0.41%)
Sep 23, 2013
1545
1551
1520
1533
0
+16.23(+1.07%)
Sep 20, 2013
1534
1545
1513
1517
0
-16.04(-1.05%)
Sep 19, 2013
1542
1548
1527
1533
0
-5.77(-0.38%)
Sep 18, 2013
1528
1550
1515
1538
0
-0.26(-0.02%)
Sep 17, 2013
1543
1552
1530
1539
0
+7.50(+0.49%)
Sep 16, 2013
1535
1545
1523
1531
0
+20.21(+1.34%)
Sep 13, 2013
1508
1516
1499
1511
0
+3.34(+0.22%)
Sep 12, 2013
1520
1528
1502
1508
0
-14.69(-0.96%)
Sep 11, 2013
1525
1535
1515
1522
0
-9.46(-0.62%)
Sep 10, 2013
1534
1541
1516
1532
0
+15.63(+1.03%)
Sep 09, 2013
1498
1521
1494
1516
0
+26.74(+1.80%)
Sep 06, 2013
1506
1513
1481
1489
0
-11.04(-0.74%)
Sep 05, 2013
1484
1511
1477
1500
0
+22.61(+1.53%)
Sep 04, 2013
1473
1488
1455
1478
0
+12.67(+0.86%)
Sep 03, 2013
1476
1494
1455
1465
0
+21.39(+1.48%)
Aug 30, 2013
1444
1444
1444
0
-12.27(-0.84%)
Aug 29, 2013
1439
1465
1437
1456
0
+28.02(+1.96%)
Aug 28, 2013
1419
1437
1413
1428
0
+19.67(+1.40%)
Aug 27, 2013
1420
1430
1403
1408
0
-28.54(-1.99%)
Aug 26, 2013
1434
1452
1427
1437
0
+0.56(+0.04%)
Aug 23, 2013
1438
1448
1424
1436
0
+6.37(+0.45%)
Aug 22, 2013
1416
1439
1412
1430
0
+21.43(+1.52%)
Aug 21, 2013
1412
1427
1402
1409
0
-7.66(-0.54%)
Aug 20, 2013
1413
1429
1407
1416
0
+6.46(+0.46%)
Aug 19, 2013
1425
1431
1407
1410
0
-13.84(-0.97%)
Aug 16, 2013
1431
1443
1419
1424
0
-1.59(-0.11%)
Aug 15, 2013
1427
1438
1413
1425
0
-13.27(-0.92%)
Aug 14, 2013
1453
1460
1433
1438
0
-13.55(-0.93%)
Aug 13, 2013
1448
1461
1434
1452
0
+18.58(+1.30%)
Aug 12, 2013
1431
1448
1406
1433
0
-3.96(-0.28%)
Aug 09, 2013
1439
1450
1429
1437
0
-5.94(-0.41%)
Aug 08, 2013
1451
1456
1432
1443
0
+0.72(+0.05%)
Aug 07, 2013
1460
1464
1434
1443
0
-33.14(-2.25%)
Aug 06, 2013
1484
1496
1469
1476
0
-18.91(-1.27%)
Aug 05, 2013
1487
1501
1476
1495
0
+5.41(+0.36%)
Aug 02, 2013
1506
1510
1482
1489
0
-31.11(-2.05%)
Aug 01, 2013
1508
1527
1497
1520
0
+19.43(+1.29%)
Jul 31, 2013
1504
1516
1493
1501
0
+0.52(+0.03%)
Jul 30, 2013
1497
1516
1486
1500
0
+17.88(+1.21%)
Jul 29, 2013
1490
1498
1476
1483
0
-5.88(-0.40%)
Jul 26, 2013
1502
1509
1476
1488
0
-21.25(-1.41%)
Jul 25, 2013
1500
1514
1489
1510
0
+15.94(+1.07%)
Jul 24, 2013
1508
1521
1485
1494
0
-13.35(-0.89%)
Jul 23, 2013
1522
1531
1497
1507
0
+13.17(+0.88%)
Jul 22, 2013
1489
1500
1477
1494
0
-4.23(-0.28%)
Jul 19, 2013
1492
1506
1457
1498
0
-14.37(-0.95%)
Jul 18, 2013
1555
1562
1502
1513
0
-91.93(-5.73%)
Jul 17, 2013
1606
1621
1592
1604
0
-4.60(-0.29%)
Jul 16, 2013
1598
1618
1591
1609
0
+3.21(+0.20%)
Jul 15, 2013
1600
1616
1594
1606
0
+0.96(+0.06%)
Jul 12, 2013
1610
1620
1590
1605
0
-4.83(-0.30%)
Jul 11, 2013
1605
1620
1596
1610
0
+49.66(+3.18%)
Jul 10, 2013
1563
1579
1550
1560
0
+1.22(+0.08%)
Jul 09, 2013
1556
1572
1548
1559
0
+20.85(+1.36%)
Jul 08, 2013
1567
1572
1533
1538
0
-45.24(-2.86%)
Jul 05, 2013
1595
1604
1569
1583
0
+13.45(+0.86%)
Jul 03, 2013
1570
1570
1570
0
-15.23(-0.96%)
Jul 02, 2013
1595
1613
1577
1585
0
-0.49(-0.03%)
Jul 01, 2013
1595
1606
1579
1585
0
+7.74(+0.49%)
Jun 28, 2013
1571
1589
1562
1578
0
+43.54(+2.84%)
Jun 26, 2013
1532
1545
1518
1534
0
+11.48(+0.75%)
Jun 25, 2013
1498
1529
1489
1523
0
+43.91(+2.97%)
Jun 24, 2013
1475
1495
1457
1479
0
-23.89(-1.59%)
Jun 21, 2013
1525
1532
1493
1503
0
-10.89(-0.72%)
Jun 20, 2013
1534
1540
1507
1514
0
-45.12(-2.89%)
Jun 19, 2013
1583
1597
1556
1559
0
-31.07(-1.95%)
Jun 18, 2013
1570
1593
1562
1590
0
+27.42(+1.76%)
Jun 17, 2013
1565
1581
1551
1562
0
+16.83(+1.09%)
Jun 14, 2013
1565
1574
1536
1546
0
-20.82(-1.33%)
Jun 13, 2013
1551
1571
1538
1566
0
+5.72(+0.37%)
Jun 12, 2013
1590
1597
1554
1561
0
-18.02(-1.14%)
Jun 11, 2013
1592
1604
1575
1579
0
-28.73(-1.79%)
Jun 10, 2013
1605
1622
1593
1607
0
+3.98(+0.25%)
Jun 07, 2013
1608
1617
1590
1603
0
+10.98(+0.69%)
Jun 06, 2013
1595
1606
1576
1592
0
-2.72(-0.17%)
Jun 05, 2013
1616
1622
1588
1595
0
-24.26(-1.50%)
Jun 04, 2013
1611
1636
1601
1619
0
+11.22(+0.70%)
Jun 03, 2013
1605
1617
1591
1608
0
+27.94(+1.77%)
May 31, 2013
1596
1605
1575
1580
0
-21.77(-1.36%)
May 30, 2013
1608
1620
1591
1602
0
-6.86(-0.43%)
May 29, 2013
1595
1618
1590
1609
0
+7.32(+0.46%)
May 28, 2013
1607
1620
1593
1602
0
+13.14(+0.83%)
May 24, 2013
1588
1588
1588
0
+5.25(+0.33%)
May 23, 2013
1565
1593
1547
1583
0
-7.83(-0.49%)
May 22, 2013
1620
1629
1583
1591
0
-31.50(-1.94%)
May 21, 2013
1630
1645
1614
1622
0
-4.85(-0.30%)
May 20, 2013
1638
1649
1618
1627
0
-4.50(-0.28%)
May 17, 2013
1631
1640
1617
1632
0
+14.02(+0.87%)
May 16, 2013
1626
1638
1613
1618
0
-17.32(-1.06%)
May 15, 2013
1633
1643
1624
1635
0
-0.81(-0.05%)
May 13, 2013
1645
1653
1630
1636
0
-13.60(-0.82%)
May 10, 2013
1640
1653
1632
1650
0
+7.92(+0.48%)
May 09, 2013
1632
1651
1628
1642
0
+1.16(+0.07%)
May 08, 2013
1614
1647
1607
1640
0
+43.46(+2.72%)
May 07, 2013
1606
1610
1586
1597
0
-6.93(-0.43%)
May 06, 2013
1595
1615
1592
1604
0
+14.24(+0.90%)
May 03, 2013
1587
1602
1581
1590
0
+1.09(+0.07%)
May 02, 2013
1564
1593
1557
1589
0
+30.39(+1.95%)
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.