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
REIT - Office Sector
(CIX:
MSECTOR441
)
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 (%)
May 31, 2017
2269
2281
2260
2273
0
+10.70(+0.47%)
May 30, 2017
2272
2283
2262
2262
0
-9.96(-0.44%)
May 26, 2017
2288
2293
2263
2272
0
-16.95(-0.74%)
May 25, 2017
2299
2307
2285
2289
0
-5.09(-0.22%)
May 24, 2017
2286
2301
2280
2294
0
+11.13(+0.49%)
May 23, 2017
2273
2302
2258
2283
0
+18.78(+0.83%)
May 22, 2017
2260
2278
2252
2264
0
+6.78(+0.30%)
May 19, 2017
2251
2275
2235
2258
0
+10.17(+0.45%)
May 18, 2017
2246
2274
2222
2248
0
+3.87(+0.17%)
May 17, 2017
2243
2264
2235
2244
0
-3.92(-0.17%)
May 16, 2017
2253
2256
2227
2248
0
+0.51(+0.02%)
May 15, 2017
2246
2265
2235
2247
0
+3.64(+0.16%)
May 12, 2017
2245
2253
2236
2243
0
-2.45(-0.11%)
May 11, 2017
2259
2262
2228
2246
0
-26.63(-1.17%)
May 10, 2017
2256
2282
2248
2272
0
+12.42(+0.55%)
May 09, 2017
2276
2279
2247
2260
0
-16.41(-0.72%)
May 08, 2017
2289
2295
2260
2276
0
-7.42(-0.32%)
May 05, 2017
2273
2289
2266
2284
0
+17.12(+0.76%)
May 04, 2017
2275
2280
2242
2267
0
-14.80(-0.65%)
May 03, 2017
2321
2322
2272
2282
0
-32.43(-1.40%)
May 02, 2017
2316
2324
2300
2314
0
-2.51(-0.11%)
May 01, 2017
2303
2322
2287
2317
0
+19.20(+0.84%)
Apr 28, 2017
2291
2305
2281
2297
0
+0.57(+0.02%)
Apr 27, 2017
2297
2330
2292
2297
0
-20.48(-0.88%)
Apr 26, 2017
2383
2395
2312
2317
0
-79.83(-3.33%)
Apr 25, 2017
2384
2401
2368
2397
0
+16.20(+0.68%)
Apr 24, 2017
2417
2424
2363
2381
0
-27.22(-1.13%)
Apr 21, 2017
2407
2418
2398
2408
0
-0.71(-0.03%)
Apr 20, 2017
2415
2417
2383
2409
0
-1.18(-0.05%)
Apr 19, 2017
2423
2429
2403
2410
0
-15.73(-0.65%)
Apr 18, 2017
2438
2448
2416
2426
0
-15.22(-0.62%)
Apr 17, 2017
2423
2441
2412
2441
0
+27.43(+1.14%)
Apr 13, 2017
2430
2436
2406
2414
0
-19.40(-0.80%)
Apr 12, 2017
2436
2449
2426
2433
0
-5.20(-0.21%)
Apr 11, 2017
2412
2439
2405
2438
0
+27.01(+1.12%)
Apr 10, 2017
2392
2419
2386
2411
0
+16.94(+0.71%)
Apr 07, 2017
2385
2413
2380
2394
0
+7.04(+0.29%)
Apr 06, 2017
2370
2392
2360
2387
0
+15.17(+0.64%)
Apr 05, 2017
2371
2391
2364
2372
0
+2.88(+0.12%)
Apr 04, 2017
2355
2381
2338
2369
0
+13.14(+0.56%)
Apr 03, 2017
2349
2365
2339
2356
0
+7.89(+0.34%)
Mar 31, 2017
2326
2353
2316
2348
0
+18.98(+0.81%)
Mar 30, 2017
2322
2332
2306
2329
0
+5.26(+0.23%)
Mar 29, 2017
2315
2327
2303
2324
0
-4.96(-0.21%)
Mar 28, 2017
2329
2337
2295
2329
0
+3.98(+0.17%)
Mar 27, 2017
2348
2363
2317
2325
0
-32.00(-1.36%)
Mar 24, 2017
2373
2386
2348
2357
0
-15.82(-0.67%)
Mar 23, 2017
2351
2392
2349
2373
0
+19.23(+0.82%)
Mar 22, 2017
2369
2374
2330
2353
0
-8.00(-0.34%)
Mar 21, 2017
2379
2386
2350
2361
0
-9.09(-0.38%)
Mar 20, 2017
2372
2385
2357
2370
0
+0.14(+0.01%)
Mar 17, 2017
2355
2380
2345
2370
0
+21.76(+0.93%)
Mar 16, 2017
2355
2370
2342
2349
0
-10.80(-0.46%)
Mar 15, 2017
2314
2369
2308
2359
0
+53.40(+2.32%)
Mar 14, 2017
2309
2321
2294
2306
0
-6.92(-0.30%)
Mar 13, 2017
2314
2332
2300
2313
0
+2.39(+0.10%)
Mar 10, 2017
2347
2367
2294
2310
0
-24.38(-1.04%)
Mar 09, 2017
2372
2389
2331
2335
0
-35.28(-1.49%)
Mar 08, 2017
2398
2399
2367
2370
0
-33.60(-1.40%)
Mar 07, 2017
2409
2414
2392
2404
0
-6.32(-0.26%)
Mar 06, 2017
2409
2419
2393
2410
0
-8.25(-0.34%)
Mar 03, 2017
2412
2423
2390
2418
0
-2.72(-0.11%)
Mar 02, 2017
2449
2456
2413
2421
0
-33.73(-1.37%)
Mar 01, 2017
2459
2475
2444
2455
0
-5.86(-0.24%)
Feb 28, 2017
2468
2476
2452
2461
0
-14.36(-0.58%)
Feb 27, 2017
2456
2482
2442
2475
0
+22.33(+0.91%)
Feb 24, 2017
2456
2464
2430
2453
0
-4.78(-0.19%)
Feb 23, 2017
2457
2465
2437
2457
0
+8.80(+0.36%)
Feb 22, 2017
2456
2462
2420
2449
0
-4.90(-0.20%)
Feb 21, 2017
2420
2458
2418
2454
0
+27.73(+1.14%)
Feb 17, 2017
2426
2426
2426
2426
0
+1.67(+0.07%)
Feb 16, 2017
2404
2442
2395
2424
0
+23.84(+0.99%)
Feb 15, 2017
2388
2406
2375
2400
0
+0.25(+0.01%)
Feb 14, 2017
2387
2405
2363
2400
0
+8.70(+0.36%)
Feb 13, 2017
2384
2397
2368
2391
0
+11.34(+0.48%)
Feb 10, 2017
2347
2381
2340
2380
0
+31.79(+1.35%)
Feb 09, 2017
2344
2355
2332
2348
0
+12.32(+0.53%)
Feb 08, 2017
2316
2344
2313
2336
0
+17.80(+0.77%)
Feb 07, 2017
2340
2370
2310
2318
0
-19.15(-0.82%)
Feb 06, 2017
2333
2351
2321
2337
0
+5.71(+0.24%)
Feb 03, 2017
2356
2371
2323
2332
0
+6.92(+0.30%)
Feb 02, 2017
2303
2339
2300
2325
0
+21.41(+0.93%)
Feb 01, 2017
2344
2381
2298
2303
0
-36.39(-1.56%)
Jan 31, 2017
2332
2367
2328
2340
0
+11.77(+0.51%)
Jan 30, 2017
2345
2348
2313
2328
0
-19.18(-0.82%)
Jan 27, 2017
2371
2374
2332
2347
0
-21.80(-0.92%)
Jan 26, 2017
2367
2383
2355
2369
0
+6.61(+0.28%)
Jan 25, 2017
2388
2391
2353
2362
0
-20.67(-0.87%)
Jan 24, 2017
2371
2394
2357
2383
0
+15.43(+0.65%)
Jan 23, 2017
2334
2372
2330
2367
0
+29.46(+1.26%)
Jan 20, 2017
2325
2343
2317
2338
0
+14.50(+0.62%)
Jan 19, 2017
2344
2352
2314
2323
0
-24.69(-1.05%)
Jan 18, 2017
2333
2354
2323
2348
0
+18.23(+0.78%)
Jan 17, 2017
2317
2337
2313
2330
0
+14.68(+0.63%)
Jan 13, 2017
2315
2315
2315
2315
0
-2.17(-0.09%)
Jan 12, 2017
2291
2320
2274
2317
0
+25.17(+1.10%)
Jan 11, 2017
2314
2328
2287
2292
0
-23.46(-1.01%)
Jan 10, 2017
2333
2344
2311
2316
0
-19.21(-0.82%)
Jan 09, 2017
2358
2362
2327
2335
0
-28.82(-1.22%)
Jan 06, 2017
2357
2378
2349
2364
0
+1.27(+0.05%)
Jan 05, 2017
2340
2374
2318
2362
0
+1.42(+0.06%)
Jan 04, 2017
2306
2368
2300
2361
0
+62.73(+2.73%)
Jan 03, 2017
2308
2313
2275
2298
0
+13.32(+0.58%)
Dec 30, 2016
2285
2285
2285
2285
0
+38.46(+1.71%)
Dec 29, 2016
2227
2255
2208
2247
0
+21.47(+0.96%)
Dec 28, 2016
2243
2248
2212
2225
0
-40.62(-1.79%)
Dec 27, 2016
2269
2281
2254
2266
0
-2.56(-0.11%)
Dec 23, 2016
2268
2268
2268
2268
0
-1.60(-0.07%)
Dec 22, 2016
2272
2281
2240
2270
0
-7.19(-0.32%)
Dec 21, 2016
2316
2330
2275
2277
0
-35.56(-1.54%)
Dec 20, 2016
2290
2318
2284
2313
0
+23.38(+1.02%)
Dec 19, 2016
2283
2318
2266
2289
0
+17.36(+0.76%)
Dec 16, 2016
2249
2289
2246
2272
0
+34.36(+1.54%)
Dec 15, 2016
2261
2283
2222
2238
0
-23.07(-1.02%)
Dec 14, 2016
2329
2331
2258
2261
0
-70.58(-3.03%)
Dec 13, 2016
2350
2357
2303
2331
0
-7.15(-0.31%)
Dec 12, 2016
2322
2344
2313
2338
0
+5.88(+0.25%)
Dec 09, 2016
2335
2355
2319
2332
0
-11.95(-0.51%)
Dec 08, 2016
2317
2358
2297
2344
0
+19.23(+0.83%)
Dec 07, 2016
2284
2331
2281
2325
0
+46.62(+2.05%)
Dec 06, 2016
2261
2298
2252
2279
0
+25.73(+1.14%)
Dec 05, 2016
2243
2259
2230
2253
0
+19.07(+0.85%)
Dec 02, 2016
2230
2261
2216
2234
0
+18.85(+0.85%)
Dec 01, 2016
2233
2244
2200
2215
0
-29.19(-1.30%)
Nov 30, 2016
2258
2271
2233
2244
0
-28.15(-1.24%)
Nov 29, 2016
2251
2290
2246
2272
0
+23.61(+1.05%)
Nov 28, 2016
2228
2260
2224
2249
0
+12.84(+0.57%)
Nov 25, 2016
2233
2255
2227
2236
0
+4.14(+0.19%)
Nov 23, 2016
2232
2232
2232
2232
0
+0.27(+0.01%)
Nov 22, 2016
2208
2240
2194
2231
0
+33.07(+1.50%)
Nov 21, 2016
2205
2231
2193
2198
0
+0.14(+0.01%)
Nov 18, 2016
2203
2221
2195
2198
0
-1.40(-0.06%)
Nov 17, 2016
2207
2231
2191
2200
0
-8.19(-0.37%)
Nov 16, 2016
2224
2236
2188
2208
0
-19.43(-0.87%)
Nov 15, 2016
2249
2271
2216
2227
0
-16.07(-0.72%)
Nov 14, 2016
2183
2252
2179
2243
0
+60.27(+2.76%)
Nov 11, 2016
2169
2224
2163
2183
0
+10.48(+0.48%)
Nov 10, 2016
2147
2196
2099
2172
0
+30.01(+1.40%)
Nov 09, 2016
2117
2169
2089
2142
0
-17.79(-0.82%)
Nov 08, 2016
2152
2172
2148
2160
0
+6.31(+0.29%)
Nov 07, 2016
2153
2166
2135
2154
0
+34.94(+1.65%)
Nov 04, 2016
2102
2126
2088
2119
0
+23.85(+1.14%)
Nov 03, 2016
2103
2119
2089
2095
0
-8.96(-0.43%)
Nov 02, 2016
2153
2165
2103
2104
0
-48.67(-2.26%)
Nov 01, 2016
2199
2201
2140
2153
0
-52.03(-2.36%)
Oct 31, 2016
2175
2210
2161
2205
0
+40.05(+1.85%)
Oct 28, 2016
2183
2199
2153
2165
0
-11.99(-0.55%)
Oct 27, 2016
2204
2209
2149
2177
0
-31.30(-1.42%)
Oct 26, 2016
2231
2242
2179
2208
0
-35.32(-1.57%)
Oct 25, 2016
2253
2261
2231
2243
0
-17.69(-0.78%)
Oct 24, 2016
2278
2289
2250
2261
0
+5.59(+0.25%)
Oct 21, 2016
2249
2264
2243
2255
0
-10.93(-0.48%)
Oct 20, 2016
2282
2294
2254
2266
0
-14.12(-0.62%)
Oct 19, 2016
2277
2287
2263
2281
0
+5.36(+0.24%)
Oct 18, 2016
2277
2290
2259
2275
0
+14.43(+0.64%)
Oct 17, 2016
2262
2284
2255
2261
0
-1.54(-0.07%)
Oct 14, 2016
2277
2295
2255
2262
0
-18.32(-0.80%)
Oct 13, 2016
2245
2288
2244
2281
0
+21.59(+0.96%)
Oct 12, 2016
2241
2261
2234
2259
0
+19.87(+0.89%)
Oct 11, 2016
2252
2264
2231
2239
0
-19.15(-0.85%)
Oct 10, 2016
2256
2279
2244
2258
0
+6.56(+0.29%)
Oct 07, 2016
2252
2252
2236
2252
0
-0.55(-0.02%)
Oct 06, 2016
2231
2263
2211
2252
0
+7.02(+0.31%)
Oct 05, 2016
2298
2303
2239
2245
0
-42.93(-1.88%)
Oct 04, 2016
2329
2333
2270
2288
0
-121.50(-5.04%)
Sep 26, 2016
2408
2426
2401
2410
0
-4.82(-0.20%)
Sep 23, 2016
2399
2426
2380
2415
0
+7.70(+0.32%)
Sep 22, 2016
2392
2416
2390
2407
0
+40.97(+1.73%)
Sep 21, 2016
2341
2372
2307
2366
0
+29.81(+1.28%)
Sep 20, 2016
2355
2361
2331
2336
0
-3.49(-0.15%)
Sep 19, 2016
2337
2352
2325
2340
0
+15.72(+0.68%)
Sep 16, 2016
2320
2334
2302
2324
0
-9.70(-0.42%)
Sep 15, 2016
2330
2346
2316
2334
0
+0.25(+0.01%)
Sep 14, 2016
2330
2349
2313
2333
0
+7.78(+0.33%)
Sep 13, 2016
2375
2384
2322
2325
0
-70.84(-2.96%)
Sep 12, 2016
2338
2406
2336
2396
0
+49.42(+2.11%)
Sep 09, 2016
2430
2433
2345
2347
0
-111.99(-4.55%)
Sep 08, 2016
2474
2480
2452
2459
0
-28.04(-1.13%)
Sep 07, 2016
2467
2488
2453
2487
0
+17.66(+0.72%)
Sep 06, 2016
2466
2472
2442
2469
0
+8.21(+0.33%)
Sep 02, 2016
2461
2461
2461
2461
0
+27.30(+1.12%)
Sep 01, 2016
2435
2445
2410
2434
0
+1.42(+0.06%)
Aug 31, 2016
2417
2440
2405
2432
0
+10.82(+0.45%)
Aug 30, 2016
2427
2428
2397
2422
0
-1.54(-0.06%)
Aug 29, 2016
2400
2431
2397
2423
0
+30.47(+1.27%)
Aug 26, 2016
2422
2438
2374
2393
0
-22.40(-0.93%)
Aug 25, 2016
2408
2439
2405
2415
0
+6.36(+0.26%)
Aug 24, 2016
2428
2429
2400
2409
0
-16.13(-0.67%)
Aug 23, 2016
2438
2447
2420
2425
0
+0.02(+0.00%)
Aug 22, 2016
2416
2435
2406
2425
0
+10.12(+0.42%)
Aug 19, 2016
2424
2429
2401
2415
0
-19.77(-0.81%)
Aug 18, 2016
2439
2450
2421
2434
0
-4.24(-0.17%)
Aug 17, 2016
2433
2445
2406
2439
0
+6.16(+0.25%)
Aug 16, 2016
2442
2445
2418
2432
0
-20.60(-0.84%)
Aug 15, 2016
2451
2465
2445
2453
0
+7.40(+0.30%)
Aug 12, 2016
2441
2469
2438
2446
0
+6.64(+0.27%)
Aug 11, 2016
2463
2464
2423
2439
0
-20.87(-0.85%)
Aug 10, 2016
2462
2472
2446
2460
0
+5.23(+0.21%)
Aug 09, 2016
2442
2459
2433
2455
0
+6.39(+0.26%)
Aug 08, 2016
2437
2457
2425
2448
0
+10.83(+0.44%)
Aug 05, 2016
2430
2447
2419
2437
0
+13.97(+0.58%)
Aug 04, 2016
2429
2435
2408
2423
0
-0.94(-0.04%)
Aug 03, 2016
2429
2438
2405
2424
0
-4.26(-0.18%)
Aug 02, 2016
2427
2467
2413
2429
0
-32.38(-1.32%)
Aug 01, 2016
2460
2471
2448
2461
0
+0.40(+0.02%)
Jul 29, 2016
2413
2477
2413
2461
0
+44.74(+1.85%)
Jul 28, 2016
2395
2431
2389
2416
0
+20.54(+0.86%)
Jul 27, 2016
2402
2412
2372
2395
0
-7.12(-0.30%)
Jul 26, 2016
2412
2423
2377
2402
0
-6.55(-0.27%)
Jul 25, 2016
2409
2417
2392
2409
0
+1.42(+0.06%)
Jul 22, 2016
2387
2421
2381
2408
0
+18.74(+0.78%)
Jul 21, 2016
2367
2391
2361
2389
0
+5.30(+0.22%)
Jul 20, 2016
2385
2390
2368
2384
0
+0.35(+0.01%)
Jul 19, 2016
2373
2387
2362
2383
0
+10.92(+0.46%)
Jul 18, 2016
2373
2378
2352
2372
0
+1.45(+0.06%)
Jul 15, 2016
2375
2379
2348
2371
0
-4.97(-0.21%)
Jul 14, 2016
2387
2400
2371
2376
0
-15.31(-0.64%)
Jul 13, 2016
2379
2392
2363
2391
0
+20.76(+0.88%)
Jul 12, 2016
2346
2374
2334
2370
0
+22.33(+0.95%)
Jul 11, 2016
2337
2352
2317
2348
0
+21.61(+0.93%)
Jul 08, 2016
2326
2333
2273
2326
0
+53.42(+2.35%)
Jul 07, 2016
2292
2294
2259
2273
0
-22.36(-0.97%)
Jul 06, 2016
2295
2295
2295
2295
0
-18.44(-0.80%)
Jul 05, 2016
2294
2318
2287
2314
0
+16.98(+0.74%)
Jul 01, 2016
2297
2297
2297
2297
0
-4.28(-0.19%)
Jun 30, 2016
2283
2302
2261
2301
0
+21.47(+0.94%)
Jun 29, 2016
2250
2283
2247
2280
0
+38.60(+1.72%)
Jun 28, 2016
2206
2242
2195
2241
0
+41.98(+1.91%)
Jun 27, 2016
2219
2224
2174
2199
0
-34.20(-1.53%)
Jun 24, 2016
2210
2258
2195
2233
0
-30.23(-1.34%)
Jun 23, 2016
2253
2267
2247
2264
0
+28.17(+1.26%)
Jun 22, 2016
2238
2257
2227
2235
0
+3.49(+0.16%)
Jun 21, 2016
2227
2245
2219
2232
0
+12.40(+0.56%)
Jun 20, 2016
2228
2250
2215
2219
0
+8.28(+0.37%)
Jun 17, 2016
2198
2216
2183
2211
0
+6.16(+0.28%)
Jun 16, 2016
2199
2208
2180
2205
0
-2.55(-0.12%)
Jun 15, 2016
2199
2226
2190
2208
0
+11.18(+0.51%)
Jun 14, 2016
2211
2220
2184
2196
0
-17.94(-0.81%)
Jun 13, 2016
2230
2251
2208
2214
0
-12.49(-0.56%)
Jun 10, 2016
2224
2241
2213
2227
0
-12.50(-0.56%)
Jun 09, 2016
2214
2245
2210
2239
0
+14.22(+0.64%)
Jun 08, 2016
2214
2230
2210
2225
0
+9.03(+0.41%)
Jun 07, 2016
2206
2228
2202
2216
0
+13.37(+0.61%)
Jun 06, 2016
2217
2225
2188
2203
0
-13.85(-0.62%)
Jun 03, 2016
2227
2241
2203
2217
0
+5.44(+0.25%)
Jun 02, 2016
2201
2215
2184
2211
0
+4.98(+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.