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
Scientific & Technical Instruments Sector
(CIX:
MSECTOR837
)
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
2475
2494
2430
2470
0
-29.80(-1.19%)
Apr 28, 2016
2523
2543
2476
2499
0
-29.95(-1.18%)
Apr 27, 2016
2512
2545
2492
2529
0
+19.98(+0.80%)
Apr 26, 2016
2522
2537
2485
2509
0
-10.15(-0.40%)
Apr 25, 2016
2522
2535
2504
2520
0
-8.04(-0.32%)
Apr 22, 2016
2526
2544
2502
2528
0
+4.10(+0.16%)
Apr 21, 2016
2511
2541
2497
2524
0
+12.40(+0.49%)
Apr 20, 2016
2507
2527
2485
2511
0
+5.89(+0.24%)
Apr 19, 2016
2509
2529
2491
2505
0
-6.79(-0.27%)
Apr 18, 2016
2491
2521
2478
2512
0
+18.14(+0.73%)
Apr 15, 2016
2484
2503
2468
2494
0
+7.87(+0.32%)
Apr 14, 2016
2494
2507
2475
2486
0
-5.06(-0.20%)
Apr 13, 2016
2455
2498
2444
2491
0
+47.51(+1.94%)
Apr 12, 2016
2437
2456
2423
2444
0
+12.20(+0.50%)
Apr 11, 2016
2444
2464
2421
2431
0
-4.65(-0.19%)
Apr 08, 2016
2445
2460
2423
2436
0
+7.59(+0.31%)
Apr 07, 2016
2463
2474
2412
2428
0
-48.34(-1.95%)
Apr 06, 2016
2430
2482
2417
2477
0
+45.57(+1.87%)
Apr 05, 2016
2449
2466
2419
2431
0
-34.51(-1.40%)
Apr 04, 2016
2460
2489
2443
2466
0
+3.08(+0.13%)
Apr 01, 2016
2422
2471
2414
2463
0
+23.06(+0.95%)
Mar 31, 2016
2438
2459
2418
2440
0
+1.93(+0.08%)
Mar 30, 2016
2445
2462
2422
2438
0
+6.28(+0.26%)
Mar 29, 2016
2390
2436
2378
2431
0
+36.98(+1.54%)
Mar 28, 2016
2404
2415
2377
2394
0
-2.55(-0.11%)
Mar 24, 2016
2397
2397
2397
2397
0
-2.90(-0.12%)
Mar 23, 2016
2412
2427
2390
2400
0
-11.94(-0.50%)
Mar 22, 2016
2404
2430
2393
2412
0
-3.03(-0.13%)
Mar 21, 2016
2410
2430
2396
2415
0
-3.86(-0.16%)
Mar 18, 2016
2391
2438
2376
2419
0
+32.27(+1.35%)
Mar 17, 2016
2387
2408
2357
2386
0
+2.18(+0.09%)
Mar 16, 2016
2366
2397
2352
2384
0
+12.74(+0.54%)
Mar 15, 2016
2380
2389
2352
2371
0
-25.65(-1.07%)
Mar 14, 2016
2398
2418
2376
2397
0
-9.78(-0.41%)
Mar 11, 2016
2384
2418
2376
2407
0
+39.06(+1.65%)
Mar 10, 2016
2387
2406
2343
2368
0
-10.16(-0.43%)
Mar 09, 2016
2395
2407
2362
2378
0
-5.95(-0.25%)
Mar 08, 2016
2405
2420
2372
2384
0
-40.16(-1.66%)
Mar 07, 2016
2391
2436
2369
2424
0
+16.42(+0.68%)
Mar 04, 2016
2390
2426
2378
2408
0
+17.10(+0.72%)
Mar 03, 2016
2375
2399
2351
2391
0
+10.57(+0.44%)
Mar 02, 2016
2338
2390
2329
2380
0
+35.19(+1.50%)
Mar 01, 2016
2276
2356
2267
2345
0
+82.45(+3.64%)
Feb 29, 2016
2278
2298
2253
2262
0
-18.99(-0.83%)
Feb 26, 2016
2280
2300
2261
2281
0
+8.60(+0.38%)
Feb 25, 2016
2259
2282
2237
2273
0
+15.48(+0.69%)
Feb 24, 2016
2235
2265
2215
2257
0
+4.47(+0.20%)
Feb 23, 2016
2271
2293
2237
2253
0
-21.87(-0.96%)
Feb 22, 2016
2273
2293
2253
2275
0
+21.34(+0.95%)
Feb 19, 2016
2233
2263
2210
2253
0
+14.54(+0.65%)
Feb 18, 2016
2252
2274
2226
2239
0
-13.47(-0.60%)
Feb 17, 2016
2206
2269
2187
2252
0
+48.55(+2.20%)
Feb 16, 2016
2193
2219
2170
2204
0
+34.21(+1.58%)
Feb 12, 2016
2170
2170
2170
2170
0
+44.64(+2.10%)
Feb 11, 2016
2120
2154
2091
2125
0
-26.64(-1.24%)
Feb 10, 2016
2154
2167
2145
2152
0
+24.83(+1.17%)
Feb 09, 2016
2076
2150
2065
2127
0
+30.26(+1.44%)
Feb 08, 2016
2097
2123
2055
2096
0
-27.87(-1.31%)
Feb 05, 2016
2169
2183
2100
2124
0
-54.88(-2.52%)
Feb 04, 2016
2165
2205
2148
2179
0
+13.37(+0.62%)
Feb 03, 2016
2178
2196
2115
2166
0
+2.26(+0.10%)
Feb 02, 2016
2185
2204
2149
2164
0
-44.31(-2.01%)
Feb 01, 2016
2210
2232
2180
2208
0
-11.66(-0.53%)
Jan 29, 2016
2160
2225
2152
2220
0
+74.50(+3.47%)
Jan 28, 2016
2190
2213
2127
2145
0
-68.16(-3.08%)
Jan 27, 2016
2213
2251
2188
2213
0
-6.84(-0.31%)
Jan 26, 2016
2220
2243
2186
2220
0
-0.80(-0.04%)
Jan 25, 2016
2228
2254
2211
2221
0
-16.32(-0.73%)
Jan 22, 2016
2212
2248
2196
2237
0
+56.09(+2.57%)
Jan 21, 2016
2202
2220
2163
2181
0
-14.65(-0.67%)
Jan 20, 2016
2180
2221
2132
2196
0
-15.95(-0.72%)
Jan 19, 2016
2232
2248
2183
2212
0
+5.65(+0.26%)
Jan 15, 2016
2206
2206
2206
2206
0
-36.61(-1.63%)
Jan 14, 2016
2215
2268
2198
2243
0
+30.41(+1.37%)
Jan 13, 2016
2273
2292
2199
2212
0
-53.57(-2.36%)
Jan 12, 2016
2258
2287
2231
2266
0
+27.14(+1.21%)
Jan 11, 2016
2241
2277
2209
2239
0
+10.10(+0.45%)
Jan 08, 2016
2264
2289
2222
2229
0
-20.07(-0.89%)
Jan 07, 2016
2270
2285
2231
2249
0
-61.24(-2.65%)
Jan 06, 2016
2305
2336
2289
2310
0
-23.44(-1.00%)
Jan 05, 2016
2337
2370
2318
2333
0
+4.71(+0.20%)
Jan 04, 2016
2344
2359
2301
2329
0
-52.39(-2.20%)
Dec 31, 2015
2381
2381
2381
2381
0
-24.38(-1.01%)
Dec 30, 2015
2413
2426
2396
2405
0
-8.91(-0.37%)
Dec 29, 2015
2396
2427
2387
2414
0
+32.97(+1.38%)
Dec 28, 2015
2383
2392
2364
2381
0
-9.22(-0.39%)
Dec 24, 2015
2391
2391
2391
2391
0
+7.85(+0.33%)
Dec 23, 2015
2370
2392
2357
2383
0
+23.30(+0.99%)
Dec 22, 2015
2337
2367
2317
2359
0
+32.49(+1.40%)
Dec 21, 2015
2311
2342
2298
2327
0
+34.71(+1.51%)
Dec 18, 2015
2327
2339
2285
2292
0
-45.19(-1.93%)
Dec 17, 2015
2374
2386
2332
2337
0
-35.15(-1.48%)
Dec 16, 2015
2348
2381
2332
2373
0
+40.21(+1.72%)
Dec 15, 2015
2321
2351
2308
2332
0
+28.94(+1.26%)
Dec 14, 2015
2294
2318
2274
2303
0
+7.79(+0.34%)
Dec 11, 2015
2296
2320
2277
2296
0
-28.37(-1.22%)
Dec 10, 2015
2311
2343
2296
2324
0
+16.10(+0.70%)
Dec 09, 2015
2327
2356
2294
2308
0
-28.66(-1.23%)
Dec 08, 2015
2323
2356
2307
2336
0
-0.40(-0.02%)
Dec 07, 2015
2349
2361
2319
2337
0
-18.80(-0.80%)
Dec 04, 2015
2331
2367
2296
2356
0
+56.99(+2.48%)
Dec 03, 2015
2348
2362
2281
2299
0
-46.23(-1.97%)
Dec 02, 2015
2368
2387
2334
2345
0
-24.32(-1.03%)
Dec 01, 2015
2384
2399
2348
2369
0
-7.72(-0.32%)
Nov 30, 2015
2398
2410
2367
2377
0
-17.83(-0.74%)
Nov 27, 2015
2375
2405
2368
2395
0
+19.62(+0.83%)
Nov 25, 2015
2375
2375
2375
2375
0
+11.06(+0.47%)
Nov 24, 2015
2343
2374
2320
2364
0
+6.10(+0.26%)
Nov 23, 2015
2358
2363
2350
2358
0
+3.87(+0.16%)
Nov 20, 2015
2350
2371
2335
2354
0
+17.73(+0.76%)
Nov 19, 2015
2346
2363
2318
2336
0
-10.68(-0.46%)
Nov 18, 2015
2315
2353
2300
2347
0
+39.99(+1.73%)
Nov 17, 2015
2289
2331
2278
2307
0
+11.15(+0.49%)
Nov 16, 2015
2243
2300
2239
2296
0
+53.99(+2.41%)
Nov 13, 2015
2249
2273
2228
2242
0
-9.35(-0.42%)
Nov 12, 2015
2274
2294
2245
2251
0
-38.46(-1.68%)
Nov 11, 2015
2298
2323
2285
2290
0
-14.05(-0.61%)
Nov 10, 2015
2286
2314
2268
2304
0
+14.19(+0.62%)
Nov 09, 2015
2295
2307
2264
2290
0
-10.42(-0.45%)
Nov 06, 2015
2285
2310
2262
2300
0
+10.11(+0.44%)
Nov 05, 2015
2293
2313
2265
2290
0
+2.69(+0.12%)
Nov 04, 2015
2284
2305
2258
2287
0
+2.93(+0.13%)
Nov 03, 2015
2277
2302
2257
2284
0
-8.38(-0.37%)
Nov 02, 2015
2250
2305
2237
2293
0
+47.50(+2.12%)
Oct 30, 2015
2244
2275
2227
2245
0
+10.29(+0.46%)
Oct 29, 2015
2208
2251
2191
2235
0
+19.19(+0.87%)
Oct 28, 2015
2166
2224
2147
2216
0
+46.74(+2.15%)
Oct 27, 2015
2165
2195
2145
2169
0
+0.56(+0.03%)
Oct 26, 2015
2171
2183
2152
2168
0
-3.36(-0.15%)
Oct 23, 2015
2151
2185
2135
2172
0
+35.00(+1.64%)
Oct 22, 2015
2154
2181
2113
2137
0
-3.07(-0.14%)
Oct 21, 2015
2165
2184
2113
2140
0
-19.65(-0.91%)
Oct 20, 2015
2153
2175
2139
2160
0
+1.31(+0.06%)
Oct 19, 2015
2131
2167
2121
2158
0
+21.93(+1.03%)
Oct 16, 2015
2137
2149
2114
2136
0
+5.31(+0.25%)
Oct 15, 2015
2104
2137
2087
2131
0
+32.21(+1.53%)
Oct 14, 2015
2124
2144
2088
2099
0
-32.77(-1.54%)
Oct 13, 2015
2143
2169
2119
2132
0
-24.23(-1.12%)
Oct 12, 2015
2160
2170
2142
2156
0
-6.36(-0.29%)
Oct 09, 2015
2153
2175
2144
2162
0
+8.49(+0.39%)
Oct 08, 2015
2128
2160
2115
2154
0
+18.05(+0.85%)
Oct 07, 2015
2120
2150
2102
2136
0
+27.58(+1.31%)
Oct 06, 2015
2125
2139
2077
2108
0
-29.12(-1.36%)
Oct 05, 2015
2109
2147
2099
2137
0
+35.94(+1.71%)
Oct 02, 2015
2032
2103
2025
2101
0
+40.59(+1.97%)
Oct 01, 2015
2076
2088
2039
2061
0
-13.97(-0.67%)
Sep 30, 2015
2057
2086
2043
2075
0
+34.14(+1.67%)
Sep 29, 2015
2023
2068
2012
2040
0
+17.74(+0.88%)
Sep 28, 2015
2058
2073
2006
2023
0
-53.14(-2.56%)
Sep 25, 2015
2104
2119
2060
2076
0
-16.46(-0.79%)
Sep 24, 2015
2090
2102
2066
2092
0
-14.90(-0.71%)
Sep 23, 2015
2119
2134
2097
2107
0
-13.33(-0.63%)
Sep 22, 2015
2123
2135
2103
2121
0
-27.59(-1.28%)
Sep 21, 2015
2160
2180
2133
2148
0
-3.53(-0.16%)
Sep 18, 2015
2166
2184
2141
2152
0
-37.36(-1.71%)
Sep 17, 2015
2178
2226
2164
2189
0
+14.04(+0.65%)
Sep 16, 2015
2155
2186
2142
2175
0
+19.00(+0.88%)
Sep 15, 2015
2128
2164
2115
2156
0
+36.00(+1.70%)
Sep 14, 2015
2137
2145
2108
2120
0
-15.01(-0.70%)
Sep 11, 2015
2112
2143
2098
2135
0
+13.61(+0.64%)
Sep 10, 2015
2118
2142
2101
2121
0
+1.44(+0.07%)
Sep 09, 2015
2165
2174
2112
2120
0
-27.66(-1.29%)
Sep 08, 2015
2132
2154
2111
2148
0
+52.93(+2.53%)
Sep 04, 2015
2095
2095
2095
2095
0
-31.12(-1.46%)
Sep 03, 2015
2131
2154
2116
2126
0
+2.77(+0.13%)
Sep 02, 2015
2111
2130
2080
2123
0
+38.43(+1.84%)
Sep 01, 2015
2111
2132
2074
2085
0
-68.02(-3.16%)
Aug 31, 2015
2167
2184
2138
2153
0
-19.08(-0.88%)
Aug 28, 2015
2173
2193
2150
2172
0
-9.26(-0.42%)
Aug 27, 2015
2162
2192
2136
2181
0
+42.13(+1.97%)
Aug 26, 2015
2110
2148
2073
2139
0
+72.28(+3.50%)
Aug 25, 2015
2144
2158
2062
2067
0
-25.70(-1.23%)
Aug 24, 2015
2066
2167
2022
2092
0
-92.62(-4.24%)
Aug 21, 2015
2214
2245
2176
2185
0
-58.74(-2.62%)
Aug 20, 2015
2271
2286
2240
2244
0
-40.65(-1.78%)
Aug 19, 2015
2294
2308
2270
2284
0
-23.10(-1.00%)
Aug 18, 2015
2319
2338
2300
2307
0
-13.58(-0.59%)
Aug 17, 2015
2292
2326
2278
2321
0
+21.41(+0.93%)
Aug 14, 2015
2286
2309
2274
2299
0
+10.15(+0.44%)
Aug 13, 2015
2298
2316
2275
2289
0
-11.64(-0.51%)
Aug 12, 2015
2297
2319
2251
2301
0
-14.30(-0.62%)
Aug 11, 2015
2333
2346
2298
2315
0
-40.05(-1.70%)
Aug 10, 2015
2339
2367
2329
2355
0
+31.17(+1.34%)
Aug 07, 2015
2330
2345
2293
2324
0
-6.39(-0.27%)
Aug 06, 2015
2362
2377
2312
2331
0
-32.66(-1.38%)
Aug 05, 2015
2363
2388
2345
2363
0
+1.86(+0.08%)
Aug 04, 2015
2371
2391
2346
2361
0
-25.39(-1.06%)
Aug 03, 2015
2399
2409
2366
2387
0
-12.35(-0.51%)
Jul 31, 2015
2394
2420
2374
2399
0
+7.34(+0.31%)
Jul 30, 2015
2382
2410
2354
2392
0
-5.24(-0.22%)
Jul 29, 2015
2378
2410
2369
2397
0
+16.56(+0.70%)
Jul 28, 2015
2373
2396
2346
2380
0
+28.69(+1.22%)
Jul 27, 2015
2361
2370
2333
2352
0
-20.64(-0.87%)
Jul 24, 2015
2399
2418
2359
2372
0
-43.16(-1.79%)
Jul 23, 2015
2424
2434
2402
2416
0
-1.22(-0.05%)
Jul 22, 2015
2404
2433
1560
2417
0
+32.07(+1.34%)
Jul 21, 2015
2394
2407
2372
2385
0
-12.90(-0.54%)
Jul 20, 2015
2400
2411
2384
2398
0
+0.13(+0.01%)
Jul 17, 2015
2406
2415
2385
2397
0
-12.56(-0.52%)
Jul 16, 2015
2403
2419
2390
2410
0
+19.73(+0.83%)
Jul 15, 2015
2417
2424
2381
2390
0
-20.28(-0.84%)
Jul 14, 2015
2388
2420
2376
2411
0
+27.91(+1.17%)
Jul 13, 2015
2354
2389
2341
2383
0
+43.08(+1.84%)
Jul 10, 2015
2325
2348
2309
2340
0
+41.67(+1.81%)
Jul 09, 2015
2327
2334
2294
2298
0
-3.14(-0.14%)
Jul 08, 2015
2335
2348
2295
2301
0
-53.20(-2.26%)
Jul 07, 2015
2353
2362
2312
2354
0
+6.13(+0.26%)
Jul 06, 2015
2332
2362
2323
2348
0
-3.65(-0.16%)
Jul 02, 2015
2352
2352
2352
2352
0
-3.44(-0.15%)
Jul 01, 2015
2356
2369
2333
2355
0
+16.31(+0.70%)
Jun 30, 2015
2351
2364
2325
2339
0
+8.42(+0.36%)
Jun 29, 2015
2360
2380
2326
2330
0
-49.02(-2.06%)
Jun 26, 2015
2385
2404
2367
2380
0
+7.72(+0.33%)
Jun 25, 2015
2368
2388
2344
2372
0
+0.83(+0.04%)
Jun 24, 2015
2369
2393
2350
2371
0
-2.68(-0.11%)
Jun 23, 2015
2382
2393
2359
2374
0
-7.87(-0.33%)
Jun 22, 2015
2381
2396
2366
2382
0
+9.05(+0.38%)
Jun 19, 2015
2376
2388
2362
2372
0
-4.23(-0.18%)
Jun 18, 2015
2359
2391
2352
2377
0
+23.56(+1.00%)
Jun 17, 2015
2356
2369
2332
2353
0
+2.19(+0.09%)
Jun 16, 2015
2344
2369
2330
2351
0
+5.16(+0.22%)
Jun 15, 2015
2343
2354
2317
2346
0
-13.87(-0.59%)
Jun 12, 2015
2365
2375
2344
2360
0
-14.87(-0.63%)
Jun 11, 2015
2372
2382
2360
2375
0
+6.26(+0.26%)
Jun 10, 2015
2346
2377
2339
2368
0
+29.20(+1.25%)
Jun 09, 2015
2335
2353
2320
2339
0
+2.35(+0.10%)
Jun 08, 2015
2351
2360
2328
2337
0
-18.19(-0.77%)
Jun 05, 2015
2348
2364
2329
2355
0
+1.71(+0.07%)
Jun 04, 2015
2367
2376
2348
2353
0
-23.76(-1.00%)
Jun 03, 2015
2367
2384
2352
2377
0
+18.87(+0.80%)
Jun 02, 2015
2345
2370
2332
2358
0
+6.59(+0.28%)
Jun 01, 2015
2360
2370
2334
2351
0
-1.83(-0.08%)
May 29, 2015
2366
2374
2339
2353
0
-14.58(-0.62%)
May 28, 2015
2374
2387
2351
2368
0
-11.03(-0.46%)
May 27, 2015
2365
2387
2353
2379
0
+23.60(+1.00%)
May 26, 2015
2376
2384
2346
2355
0
-32.25(-1.35%)
May 22, 2015
2388
2388
2388
2388
0
-8.19(-0.34%)
May 21, 2015
2398
2417
2380
2396
0
-6.99(-0.29%)
May 20, 2015
2389
2420
2379
2403
0
+15.00(+0.63%)
May 19, 2015
2380
2406
2365
2388
0
+1.52(+0.06%)
May 18, 2015
2373
2395
2363
2386
0
+12.86(+0.54%)
May 15, 2015
2381
2391
2359
2373
0
-6.20(-0.26%)
May 14, 2015
2369
2387
2353
2380
0
+22.59(+0.96%)
May 13, 2015
2354
2374
2340
2357
0
+5.02(+0.21%)
May 12, 2015
2357
2369
2327
2352
0
-11.09(-0.47%)
May 11, 2015
2360
2378
2352
2363
0
+0.00(+0.00%)
May 08, 2015
2359
2382
2342
2363
0
+31.28(+1.34%)
May 07, 2015
2324
2346
2305
2332
0
+11.07(+0.48%)
May 06, 2015
2317
2332
2295
2321
0
+14.18(+0.61%)
May 05, 2015
2312
2336
2291
2307
0
-24.15(-1.04%)
May 04, 2015
2330
2353
2318
2331
0
+5.29(+0.23%)
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.