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
Machine Tools & Accessories Sector
(CIX:
MSECTOR624
)
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, 2016
2071
2103
2056
2067
0
-1.15(-0.06%)
May 27, 2016
2068
2068
2068
2068
0
-7.91(-0.38%)
May 26, 2016
2088
2151
2056
2076
0
-14.19(-0.68%)
May 25, 2016
2061
2099
2048
2091
0
+41.24(+2.01%)
May 24, 2016
2018
2060
2005
2049
0
+43.29(+2.16%)
May 23, 2016
1993
2016
1975
2006
0
+6.72(+0.34%)
May 20, 2016
1993
2012
1976
1999
0
+19.02(+0.96%)
May 19, 2016
1984
2000
1949
1980
0
-24.58(-1.23%)
May 18, 2016
2013
2045
1983
2005
0
-25.71(-1.27%)
May 17, 2016
2034
2081
2011
2031
0
-5.39(-0.26%)
May 16, 2016
2024
2058
2013
2036
0
+28.67(+1.43%)
May 13, 2016
2029
2059
1994
2007
0
-25.96(-1.28%)
May 12, 2016
2051
2067
2007
2033
0
-3.48(-0.17%)
May 11, 2016
2027
2064
2013
2037
0
+4.88(+0.24%)
May 10, 2016
1989
2039
1978
2032
0
+43.92(+2.21%)
May 09, 2016
2032
2041
1976
1988
0
-61.88(-3.02%)
May 06, 2016
2029
2062
2011
2050
0
+15.59(+0.77%)
May 05, 2016
2060
2073
2012
2034
0
-10.29(-0.50%)
May 04, 2016
2076
2110
2025
2044
0
-46.73(-2.23%)
May 03, 2016
2151
2147
2070
2091
0
-18.90(-0.90%)
May 02, 2016
2102
2124
2063
2110
0
+14.84(+0.71%)
Apr 29, 2016
2122
2141
2074
2095
0
-22.54(-1.06%)
Apr 28, 2016
2133
2177
2102
2118
0
-20.83(-0.97%)
Apr 27, 2016
2155
2177
2072
2139
0
-11.27(-0.52%)
Apr 26, 2016
2127
2168
2107
2150
0
+35.96(+1.70%)
Apr 25, 2016
2151
2156
2104
2114
0
-45.74(-2.12%)
Apr 22, 2016
2123
2163
2110
2160
0
+39.51(+1.86%)
Apr 21, 2016
2107
2148
2098
2120
0
+11.14(+0.53%)
Apr 20, 2016
2112
2130
2091
2109
0
+0.34(+0.02%)
Apr 19, 2016
2105
2140
2087
2109
0
+21.81(+1.05%)
Apr 18, 2016
2075
2112
2064
2087
0
-1.97(-0.09%)
Apr 15, 2016
2068
2100
2051
2089
0
+14.42(+0.70%)
Apr 14, 2016
2087
2097
2058
2074
0
-2.49(-0.12%)
Apr 13, 2016
2043
2082
2025
2077
0
+58.04(+2.87%)
Apr 12, 2016
2015
2039
1995
2019
0
+13.51(+0.67%)
Apr 11, 2016
2002
2035
1999
2005
0
+18.52(+0.93%)
Apr 08, 2016
1980
2029
1966
1987
0
+34.27(+1.76%)
Apr 07, 2016
1974
1991
1941
1953
0
-33.65(-1.69%)
Apr 06, 2016
1984
2001
1920
1986
0
+2.09(+0.11%)
Apr 05, 2016
1980
2007
1948
1984
0
-11.73(-0.59%)
Apr 04, 2016
2014
2032
1979
1996
0
-17.80(-0.88%)
Apr 01, 2016
1985
2023
1965
2014
0
+4.50(+0.22%)
Mar 31, 2016
2006
2026
1990
2009
0
+6.17(+0.31%)
Mar 30, 2016
2010
2024
1987
2003
0
+9.40(+0.47%)
Mar 29, 2016
1932
2000
1925
1994
0
+49.66(+2.55%)
Mar 28, 2016
1953
1966
1920
1944
0
-25.54(-1.30%)
Mar 24, 2016
1970
1970
1970
1970
0
+19.67(+1.01%)
Mar 23, 2016
1992
2005
1945
1950
0
-48.14(-2.41%)
Mar 22, 2016
1984
2023
1967
1998
0
+2.50(+0.13%)
Mar 21, 2016
1984
2013
1971
1995
0
+12.06(+0.61%)
Mar 18, 2016
1990
2025
1955
1983
0
-10.11(-0.51%)
Mar 17, 2016
1934
2007
1919
1994
0
+71.76(+3.73%)
Mar 16, 2016
1861
1929
1852
1922
0
+59.04(+3.17%)
Mar 15, 2016
1876
1890
1840
1863
0
-38.35(-2.02%)
Mar 14, 2016
1897
1930
1883
1901
0
-8.44(-0.44%)
Mar 11, 2016
1871
1920
1858
1910
0
+55.42(+2.99%)
Mar 10, 2016
1870
1878
1822
1854
0
-13.81(-0.74%)
Mar 09, 2016
1883
1893
1847
1868
0
-4.37(-0.23%)
Mar 08, 2016
1911
1926
1863
1872
0
-60.39(-3.12%)
Mar 07, 2016
1885
1944
1884
1933
0
+48.79(+2.59%)
Mar 04, 2016
1864
1921
1843
1884
0
+30.87(+1.67%)
Mar 03, 2016
1838
1871
1825
1853
0
+14.44(+0.79%)
Mar 02, 2016
1820
1853
1796
1839
0
+12.11(+0.66%)
Mar 01, 2016
1796
1841
1765
1826
0
+49.88(+2.81%)
Feb 29, 2016
1778
1800
1766
1777
0
+6.36(+0.36%)
Feb 26, 2016
1770
1789
1748
1770
0
+14.72(+0.84%)
Feb 25, 2016
1761
1779
1723
1756
0
-1.52(-0.09%)
Feb 24, 2016
1710
1766
1688
1757
0
+19.07(+1.10%)
Feb 23, 2016
1767
1792
1732
1738
0
-41.64(-2.34%)
Feb 22, 2016
1780
1810
1758
1780
0
+23.64(+1.35%)
Feb 19, 2016
1749
1767
1719
1756
0
-20.46(-1.15%)
Feb 18, 2016
1751
1788
1713
1776
0
+16.37(+0.93%)
Feb 17, 2016
1754
1795
1739
1760
0
+26.30(+1.52%)
Feb 16, 2016
1725
1752
1686
1734
0
+38.23(+2.25%)
Feb 12, 2016
1696
1696
1696
1696
0
+66.79(+4.10%)
Feb 11, 2016
1596
1667
1589
1629
0
+11.36(+0.70%)
Feb 10, 2016
1645
1657
1607
1617
0
-36.76(-2.22%)
Feb 09, 2016
1644
1692
1628
1654
0
-21.18(-1.26%)
Feb 08, 2016
1680
1709
1619
1675
0
-29.07(-1.71%)
Feb 05, 2016
1702
1758
1679
1704
0
-2.93(-0.17%)
Feb 04, 2016
1627
1750
1619
1707
0
+84.43(+5.20%)
Feb 03, 2016
1580
1632
1518
1623
0
+92.99(+6.08%)
Feb 02, 2016
1551
1564
1512
1530
0
-49.46(-3.13%)
Feb 01, 2016
1585
1608
1546
1579
0
-22.80(-1.42%)
Jan 29, 2016
1535
1604
1532
1602
0
+73.65(+4.82%)
Jan 28, 2016
1547
1565
1507
1528
0
+5.45(+0.36%)
Jan 27, 2016
1514
1558
1491
1523
0
+1.31(+0.09%)
Jan 26, 2016
1471
1532
1456
1522
0
+63.53(+4.36%)
Jan 25, 2016
1488
1512
1453
1458
0
-42.46(-2.83%)
Jan 22, 2016
1496
1546
1465
1501
0
+34.87(+2.38%)
Jan 21, 2016
1461
1495
1437
1466
0
+4.38(+0.30%)
Jan 20, 2016
1441
1477
1386
1461
0
+1.76(+0.12%)
Jan 19, 2016
1524
1533
1438
1460
0
-58.03(-3.82%)
Jan 15, 2016
1518
1518
1518
1518
0
-24.48(-1.59%)
Jan 14, 2016
1552
1561
1508
1542
0
+3.63(+0.24%)
Jan 13, 2016
1597
1605
1533
1539
0
-44.58(-2.82%)
Jan 12, 2016
1595
1607
1544
1583
0
+7.77(+0.49%)
Jan 11, 2016
1593
1601
1550
1575
0
-7.66(-0.48%)
Jan 08, 2016
1627
1638
1576
1583
0
-34.97(-2.16%)
Jan 07, 2016
1638
1650
1611
1618
0
-45.53(-2.74%)
Jan 06, 2016
1657
1684
1645
1664
0
-29.04(-1.72%)
Jan 05, 2016
1694
1732
1667
1693
0
-27.37(-1.59%)
Jan 04, 2016
1710
1732
1669
1720
0
-27.71(-1.59%)
Dec 31, 2015
1748
1748
1748
1748
0
-12.07(-0.69%)
Dec 30, 2015
1756
1782
1747
1760
0
-4.28(-0.24%)
Dec 29, 2015
1761
1778
1731
1764
0
+19.31(+1.11%)
Dec 28, 2015
1769
1786
1725
1745
0
-35.32(-1.98%)
Dec 24, 2015
1780
1780
1780
1780
0
-1.53(-0.09%)
Dec 23, 2015
1728
1785
1715
1782
0
+61.80(+3.59%)
Dec 22, 2015
1699
1735
1688
1720
0
+26.60(+1.57%)
Dec 21, 2015
1684
1708
1654
1693
0
+17.62(+1.05%)
Dec 18, 2015
1679
1697
1660
1675
0
-8.42(-0.50%)
Dec 17, 2015
1719
1744
1680
1684
0
-32.71(-1.91%)
Dec 16, 2015
1765
1791
1694
1717
0
-48.62(-2.75%)
Dec 15, 2015
1814
1841
1741
1765
0
-134.32(-7.07%)
Dec 14, 2015
1904
1918
1869
1900
0
-7.76(-0.41%)
Dec 11, 2015
1916
1928
1897
1907
0
-37.49(-1.93%)
Dec 10, 2015
1945
1970
1932
1945
0
-3.78(-0.19%)
Dec 09, 2015
1955
1997
1933
1949
0
-8.70(-0.44%)
Dec 08, 2015
1991
2004
1947
1957
0
-61.79(-3.06%)
Dec 07, 2015
2044
2042
1996
2019
0
-41.31(-2.00%)
Dec 04, 2015
2052
2072
2024
2060
0
-5.40(-0.26%)
Dec 03, 2015
2087
2092
2047
2066
0
-12.00(-0.58%)
Dec 02, 2015
2096
2123
2064
2078
0
-27.81(-1.32%)
Dec 01, 2015
2120
2128
2077
2106
0
-14.28(-0.67%)
Nov 30, 2015
2100
2124
2077
2120
0
+27.90(+1.33%)
Nov 27, 2015
2085
2102
2060
2092
0
+6.68(+0.32%)
Nov 25, 2015
2085
2085
2085
2085
0
-1.02(-0.05%)
Nov 24, 2015
2040
2094
2028
2086
0
+39.28(+1.92%)
Nov 23, 2015
2047
2073
2042
2047
0
-2.78(-0.14%)
Nov 20, 2015
2040
2071
2020
2050
0
+19.39(+0.95%)
Nov 19, 2015
2018
2044
1994
2030
0
+2.09(+0.10%)
Nov 18, 2015
1995
2035
1982
2028
0
+42.05(+2.12%)
Nov 17, 2015
2012
2015
1961
1986
0
-21.86(-1.09%)
Nov 16, 2015
1968
2011
1956
2008
0
+38.21(+1.94%)
Nov 13, 2015
1959
1983
1934
1970
0
+1.87(+0.10%)
Nov 12, 2015
2019
2027
1953
1968
0
-76.22(-3.73%)
Nov 11, 2015
2082
2086
2033
2044
0
-34.89(-1.68%)
Nov 10, 2015
2052
2087
2035
2079
0
+16.26(+0.79%)
Nov 09, 2015
2103
2102
2042
2063
0
-44.13(-2.09%)
Nov 06, 2015
2078
2113
2041
2107
0
+6.38(+0.30%)
Nov 05, 2015
2057
2122
2042
2101
0
+43.37(+2.11%)
Nov 04, 2015
2059
2092
2036
2057
0
-8.52(-0.41%)
Nov 03, 2015
2057
2092
2026
2066
0
-19.60(-0.94%)
Nov 02, 2015
2046
2095
2025
2085
0
+40.85(+2.00%)
Oct 30, 2015
2030
2073
2012
2045
0
+21.31(+1.05%)
Oct 29, 2015
1987
2037
1982
2023
0
+23.47(+1.17%)
Oct 28, 2015
1918
2016
1913
2000
0
+73.22(+3.80%)
Oct 27, 2015
1934
1944
1894
1927
0
-32.87(-1.68%)
Oct 26, 2015
1977
1995
1948
1959
0
-22.78(-1.15%)
Oct 23, 2015
1977
2002
1959
1982
0
+24.03(+1.23%)
Oct 22, 2015
1915
1989
1906
1958
0
+56.29(+2.96%)
Oct 21, 2015
1917
1943
1892
1902
0
-8.44(-0.44%)
Oct 20, 2015
1893
1948
1880
1910
0
+10.46(+0.55%)
Oct 19, 2015
1898
1922
1881
1900
0
-11.84(-0.62%)
Oct 16, 2015
1963
1967
1881
1912
0
-75.95(-3.82%)
Oct 15, 2015
1968
1999
1940
1988
0
+18.97(+0.96%)
Oct 14, 2015
1985
1991
1947
1969
0
-14.44(-0.73%)
Oct 13, 2015
1991
2020
1964
1983
0
-24.46(-1.22%)
Oct 12, 2015
2050
2058
1995
2008
0
-39.57(-1.93%)
Oct 09, 2015
2072
2087
2036
2047
0
-19.60(-0.95%)
Oct 08, 2015
1991
2076
1985
2067
0
+72.32(+3.63%)
Oct 07, 2015
1990
2042
1956
1994
0
+13.60(+0.69%)
Oct 06, 2015
1950
2000
1939
1981
0
+32.05(+1.64%)
Oct 05, 2015
1885
1963
1878
1949
0
+77.26(+4.13%)
Oct 02, 2015
1795
1868
1772
1872
0
+54.84(+3.02%)
Oct 01, 2015
1833
1854
1789
1817
0
-10.92(-0.60%)
Sep 30, 2015
1808
1833
1786
1828
0
+32.52(+1.81%)
Sep 29, 2015
1790
1812
1764
1795
0
+9.80(+0.55%)
Sep 28, 2015
1801
1813
1767
1785
0
-25.87(-1.43%)
Sep 25, 2015
1839
1847
1807
1811
0
-14.89(-0.82%)
Sep 24, 2015
1832
1840
1792
1826
0
-28.31(-1.53%)
Sep 23, 2015
1895
1903
1849
1854
0
-36.02(-1.91%)
Sep 22, 2015
1891
1908
1865
1890
0
-27.93(-1.46%)
Sep 21, 2015
1929
1955
1906
1918
0
-1.30(-0.07%)
Sep 18, 2015
1947
1958
1907
1920
0
-55.83(-2.83%)
Sep 17, 2015
1994
2009
1967
1975
0
-23.78(-1.19%)
Sep 16, 2015
1980
2005
1966
1999
0
+27.06(+1.37%)
Sep 15, 2015
1942
1982
1935
1972
0
+35.94(+1.86%)
Sep 14, 2015
1988
1989
1932
1936
0
-56.16(-2.82%)
Sep 11, 2015
1980
2001
1963
1992
0
-2.25(-0.11%)
Sep 10, 2015
2003
2016
1974
1995
0
-8.36(-0.42%)
Sep 09, 2015
2041
2054
1995
2003
0
-23.07(-1.14%)
Sep 08, 2015
2022
2040
2006
2026
0
+35.56(+1.79%)
Sep 04, 2015
1991
1991
1991
1991
0
-40.68(-2.00%)
Sep 03, 2015
2037
2057
2014
2031
0
-6.28(-0.31%)
Sep 02, 2015
2049
2055
2009
2037
0
+10.75(+0.53%)
Sep 01, 2015
2069
2094
2019
2027
0
-88.46(-4.18%)
Aug 31, 2015
2072
2125
2054
2115
0
+33.30(+1.60%)
Aug 28, 2015
2026
2082
2006
2082
0
+50.40(+2.48%)
Aug 27, 2015
2013
2047
1993
2031
0
+43.28(+2.18%)
Aug 26, 2015
1993
2003
1947
1988
0
+35.03(+1.79%)
Aug 25, 2015
2053
2056
1951
1953
0
-39.84(-2.00%)
Aug 24, 2015
1984
2072
1925
1993
0
-77.01(-3.72%)
Aug 21, 2015
2085
2098
2053
2070
0
-34.43(-1.64%)
Aug 20, 2015
2140
2143
2094
2104
0
-53.14(-2.46%)
Aug 19, 2015
2175
2185
2132
2158
0
-28.48(-1.30%)
Aug 18, 2015
2207
2217
2172
2186
0
-8.54(-0.39%)
Aug 17, 2015
2176
2202
2155
2195
0
+8.52(+0.39%)
Aug 14, 2015
2168
2194
2160
2186
0
+16.88(+0.78%)
Aug 13, 2015
2180
2189
2149
2169
0
-19.10(-0.87%)
Aug 12, 2015
2157
2206
2138
2188
0
+14.21(+0.65%)
Aug 11, 2015
2218
2232
2162
2174
0
-88.56(-3.91%)
Aug 10, 2015
2220
2272
2209
2263
0
+59.66(+2.71%)
Aug 07, 2015
2196
2238
2185
2203
0
-6.88(-0.31%)
Aug 06, 2015
2207
2233
2162
2210
0
+41.57(+1.92%)
Aug 05, 2015
2172
2204
2156
2168
0
+11.29(+0.52%)
Aug 04, 2015
2170
2200
2145
2157
0
-16.15(-0.74%)
Aug 03, 2015
2211
2218
2152
2173
0
-38.44(-1.74%)
Jul 31, 2015
2240
2253
2178
2212
0
-31.06(-1.38%)
Jul 30, 2015
2150
2274
2127
2243
0
+22.80(+1.03%)
Jul 29, 2015
2150
2237
2148
2220
0
+63.63(+2.95%)
Jul 28, 2015
2145
2176
2122
2156
0
+20.79(+0.97%)
Jul 27, 2015
2128
2143
2104
2135
0
-12.63(-0.59%)
Jul 24, 2015
2203
2202
2130
2148
0
-55.26(-2.51%)
Jul 23, 2015
2226
2239
2191
2203
0
-22.78(-1.02%)
Jul 22, 2015
2255
2261
2220
2226
0
-37.99(-1.68%)
Jul 21, 2015
2280
2286
2241
2264
0
-18.66(-0.82%)
Jul 20, 2015
2296
2304
2270
2283
0
-11.59(-0.51%)
Jul 17, 2015
2308
2320
2284
2294
0
-14.18(-0.61%)
Jul 16, 2015
2320
2333
2297
2309
0
+4.90(+0.21%)
Jul 15, 2015
2332
2341
2287
2304
0
-39.65(-1.69%)
Jul 14, 2015
2339
2362
2322
2343
0
+0.35(+0.01%)
Jul 13, 2015
2325
2354
2309
2343
0
+31.89(+1.38%)
Jul 10, 2015
2317
2331
2298
2311
0
+13.51(+0.59%)
Jul 09, 2015
2346
2351
2286
2298
0
-25.37(-1.09%)
Jul 08, 2015
2352
2357
2302
2323
0
-46.85(-1.98%)
Jul 07, 2015
2366
2377
2326
2370
0
+4.80(+0.20%)
Jul 06, 2015
2367
2395
2347
2365
0
-26.14(-1.09%)
Jul 02, 2015
2391
2391
2391
2391
0
-14.22(-0.59%)
Jul 01, 2015
2410
2430
2382
2405
0
+8.69(+0.36%)
Jun 30, 2015
2415
2415
2373
2397
0
+5.42(+0.23%)
Jun 29, 2015
2427
2440
2384
2391
0
-59.82(-2.44%)
Jun 26, 2015
2432
2463
2425
2451
0
+25.06(+1.03%)
Jun 25, 2015
2452
2460
2410
2426
0
-25.15(-1.03%)
Jun 24, 2015
2441
2463
2428
2451
0
+2.92(+0.12%)
Jun 23, 2015
2460
2462
2418
2448
0
-21.03(-0.85%)
Jun 22, 2015
2484
2491
2457
2469
0
+6.89(+0.28%)
Jun 19, 2015
2500
2500
2442
2462
0
-44.21(-1.76%)
Jun 18, 2015
2499
2527
2479
2507
0
+13.10(+0.53%)
Jun 17, 2015
2506
2514
2470
2493
0
-4.90(-0.20%)
Jun 16, 2015
2488
2513
2474
2498
0
+4.52(+0.18%)
Jun 15, 2015
2510
2519
2476
2494
0
-35.80(-1.42%)
Jun 12, 2015
2521
2542
2505
2530
0
-0.86(-0.03%)
Jun 11, 2015
2537
2543
2505
2530
0
-6.03(-0.24%)
Jun 10, 2015
2527
2543
2504
2537
0
+27.32(+1.09%)
Jun 09, 2015
2509
2535
2497
2509
0
+3.16(+0.13%)
Jun 08, 2015
2520
2528
2499
2506
0
-16.42(-0.65%)
Jun 05, 2015
2491
2518
2477
2522
0
+24.51(+0.98%)
Jun 04, 2015
2515
2526
2482
2498
0
-35.75(-1.41%)
Jun 03, 2015
2526
2552
2513
2534
0
+10.68(+0.42%)
Jun 02, 2015
2502
2548
2491
2523
0
+13.05(+0.52%)
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.