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
(IX:
)
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, 2014
5966
5966
0
+0.00(+0.00%)
May 30, 2014
5966
5966
0
+0.00(+0.00%)
May 29, 2014
5966
5966
0
+0.00(+0.00%)
May 28, 2014
5966
5966
0
+0.00(+0.00%)
May 27, 2014
5966
5966
0
+0.00(+0.00%)
May 26, 2014
5966
5966
0
+0.00(+0.00%)
May 25, 2014
5966
5966
0
+0.00(+0.00%)
May 24, 2014
5966
5966
0
+0.00(+0.00%)
May 23, 2014
5966
5966
5966
5966
0
+0.00(+0.00%)
May 22, 2014
5966
5966
0
+0.00(+0.00%)
May 21, 2014
5966
5966
0
+0.00(+0.00%)
May 20, 2014
5966
5966
0
+0.00(+0.00%)
May 19, 2014
5966
5966
0
+0.00(+0.00%)
May 18, 2014
5966
5966
0
+0.00(+0.00%)
May 17, 2014
5966
5966
0
+0.00(+0.00%)
May 16, 2014
5966
5966
0
+0.00(+0.00%)
May 15, 2014
5966
5966
0
+0.00(+0.00%)
May 14, 2014
5966
5966
0
+0.00(+0.00%)
May 13, 2014
5966
5966
0
+0.00(+0.00%)
May 12, 2014
5966
5966
0
+0.00(+0.00%)
May 11, 2014
5966
5966
0
+0.00(+0.00%)
May 10, 2014
5966
5966
0
+0.00(+0.00%)
May 09, 2014
5966
5966
0
+0.00(+0.00%)
May 08, 2014
5966
5966
0
+0.00(+0.00%)
May 07, 2014
5966
5966
0
+0.00(+0.00%)
May 06, 2014
5966
5966
0
+0.00(+0.00%)
May 05, 2014
5966
5966
0
+0.00(+0.00%)
May 04, 2014
5966
5966
0
+0.00(+0.00%)
May 03, 2014
5966
5966
0
+0.00(+0.00%)
May 02, 2014
5966
5966
0
+0.00(+0.00%)
May 01, 2014
5966
5966
0
+0.00(+0.00%)
Apr 30, 2014
5966
5966
0
+0.00(+0.00%)
Apr 29, 2014
5966
5966
0
+0.00(+0.00%)
Apr 28, 2014
5966
5966
0
+0.00(+0.00%)
Apr 27, 2014
5966
5966
0
+0.00(+0.00%)
Apr 26, 2014
5966
5966
0
+0.00(+0.00%)
Apr 24, 2014
5966
5966
0
+0.00(+0.00%)
Apr 23, 2014
5966
5966
0
+0.00(+0.00%)
Apr 22, 2014
5966
5966
0
+0.00(+0.00%)
Apr 21, 2014
5966
5966
0
+0.00(+0.00%)
Apr 20, 2014
5966
5966
0
+0.00(+0.00%)
Apr 19, 2014
5966
5966
0
+0.00(+0.00%)
Apr 18, 2014
5966
5966
0
+0.00(+0.00%)
Apr 17, 2014
5966
5966
0
+0.00(+0.00%)
Apr 16, 2014
5966
5966
0
+0.00(+0.00%)
Apr 15, 2014
5966
5966
0
+0.00(+0.00%)
Apr 14, 2014
5966
5966
0
+0.00(+0.00%)
Apr 13, 2014
5966
5966
0
+0.00(+0.00%)
Apr 12, 2014
5966
5966
0
+0.00(+0.00%)
Apr 11, 2014
5966
5966
0
+0.00(+0.00%)
Apr 10, 2014
5966
5966
0
+0.00(+0.00%)
Apr 09, 2014
5966
5966
0
+0.00(+0.00%)
Apr 08, 2014
5966
5966
0
+0.00(+0.00%)
Apr 07, 2014
5966
5966
0
+0.00(+0.00%)
Apr 06, 2014
5966
5966
0
+0.00(+0.00%)
Apr 05, 2014
5966
5966
0
+0.00(+0.00%)
Apr 04, 2014
5966
5966
0
+0.00(+0.00%)
Apr 03, 2014
5966
5966
0
+0.00(+0.00%)
Apr 02, 2014
5966
5966
0
+0.00(+0.00%)
Apr 01, 2014
5966
5966
0
+0.00(+0.00%)
Mar 31, 2014
5966
5966
0
+0.00(+0.00%)
Mar 30, 2014
5966
5966
0
+0.00(+0.00%)
Mar 29, 2014
5966
5966
0
+0.00(+0.00%)
Mar 28, 2014
5966
5966
0
+0.00(+0.00%)
Mar 27, 2014
5966
5966
0
+0.00(+0.00%)
Mar 26, 2014
5966
5966
0
+0.00(+0.00%)
Mar 25, 2014
5966
5966
0
+0.00(+0.00%)
Mar 24, 2014
5966
5966
0
+0.00(+0.00%)
Mar 23, 2014
5966
5966
0
+0.00(+0.00%)
Mar 22, 2014
5966
5966
0
+0.00(+0.00%)
Mar 21, 2014
5966
5966
0
+0.00(+0.00%)
Mar 20, 2014
5966
5966
0
+0.00(+0.00%)
Mar 19, 2014
5966
5966
0
+0.00(+0.00%)
Mar 18, 2014
5966
5966
0
+0.00(+0.00%)
Mar 17, 2014
5966
5966
0
+0.00(+0.00%)
Mar 15, 2014
5966
5966
0
+0.00(+0.00%)
Mar 14, 2014
5966
5966
0
+0.00(+0.00%)
Mar 13, 2014
5966
5966
0
+0.00(+0.00%)
Mar 12, 2014
5966
5966
0
+0.00(+0.00%)
Mar 11, 2014
5966
5966
0
+0.00(+0.00%)
Mar 10, 2014
5962
5966
0
+0.00(+0.00%)
Mar 09, 2014
5962
5976
5962
5966
0
+0.00(+0.00%)
Mar 08, 2014
5962
5976
5962
5966
0
+4.13(+0.07%)
Mar 07, 2014
5932
5962
5930
5962
0
+25.50(+0.43%)
Mar 06, 2014
5938
5942
5918
5936
0
-0.19(-0.00%)
Mar 05, 2014
5915
5939
5895
5937
0
+22.61(+0.38%)
Mar 04, 2014
5944
5947
5914
5914
0
-26.30(-0.44%)
Mar 03, 2014
5873
5948
5871
5940
0
+0.00(+0.00%)
Mar 02, 2014
5873
5948
5871
5940
0
+0.00(+0.00%)
Mar 01, 2014
5873
5948
5871
5940
0
+3.03(+0.05%)
Feb 28, 2014
5937
5937
0
+0.00(+0.00%)
Feb 27, 2014
5937
5937
0
+0.00(+0.00%)
Feb 26, 2014
5937
5937
0
+0.00(+0.00%)
Feb 25, 2014
5937
5937
0
+0.00(+0.00%)
Feb 24, 2014
5937
5937
0
+0.00(+0.00%)
Feb 23, 2014
5931
5937
0
+0.00(+0.00%)
Feb 22, 2014
5931
5937
0
-18.88(-0.32%)
Feb 21, 2014
5986
5987
5952
5956
0
-30.08(-0.50%)
Feb 20, 2014
6023
6027
5986
5986
0
-35.42(-0.59%)
Feb 19, 2014
6057
6060
6020
6022
0
-34.45(-0.57%)
Feb 18, 2014
6083
6086
6053
6056
0
+0.00(+0.00%)
Feb 17, 2014
6083
6086
6053
6056
0
-27.28(-0.45%)
Feb 16, 2014
6087
6104
6083
6083
0
+0.00(+0.00%)
Feb 15, 2014
6087
6104
6083
6083
0
+0.00(+0.00%)
Feb 14, 2014
6087
6104
6083
6083
0
-1.09(-0.02%)
Feb 13, 2014
6109
6120
6084
6084
0
-28.67(-0.47%)
Feb 12, 2014
6112
6123
6104
6113
0
+2.88(+0.05%)
Feb 11, 2014
6144
6156
6110
6110
0
-31.45(-0.51%)
Feb 10, 2014
6171
6182
6142
6142
0
+0.00(+0.00%)
Feb 09, 2014
6171
6182
6142
6142
0
+0.00(+0.00%)
Feb 08, 2014
6171
6182
6142
6142
0
-26.78(-0.43%)
Feb 07, 2014
6175
6182
6161
6168
0
-7.13(-0.12%)
Feb 06, 2014
6221
6225
6176
6176
0
+0.00(+0.00%)
Feb 05, 2014
6221
6225
6176
6176
0
-43.71(-0.70%)
Feb 04, 2014
6242
6249
6219
6219
0
-28.74(-0.46%)
Feb 03, 2014
6229
6264
6227
6248
0
+0.00(+0.00%)
Feb 02, 2014
6229
6264
6227
6248
0
+0.00(+0.00%)
Feb 01, 2014
6229
6264
6227
6248
0
+20.82(+0.33%)
Jan 31, 2014
6254
6262
6227
6227
0
-24.88(-0.40%)
Jan 30, 2014
6219
6261
6218
6252
0
+33.31(+0.54%)
Jan 29, 2014
6247
6256
6219
6219
0
-26.98(-0.43%)
Jan 28, 2014
6259
6286
6225
6246
0
-9.82(-0.16%)
Jan 27, 2014
6227
6281
6226
6256
0
+0.00(+0.00%)
Jan 25, 2014
6227
6281
6226
6256
0
+29.49(+0.47%)
Jan 24, 2014
6213
6234
6201
6226
0
+13.47(+0.22%)
Jan 23, 2014
6154
6220
6154
6213
0
+59.13(+0.96%)
Jan 22, 2014
6157
6176
6154
6154
0
-3.14(-0.05%)
Jan 21, 2014
6133
6177
6131
6157
0
+25.63(+0.42%)
Jan 20, 2014
6168
6178
6131
6131
0
+0.00(+0.00%)
Jan 18, 2014
6168
6178
6131
6131
0
-35.93(-0.58%)
Jan 17, 2014
6120
6177
6116
6167
0
+50.59(+0.83%)
Jan 16, 2014
6084
6121
6081
6116
0
+0.00(+0.00%)
Jan 15, 2014
6084
6121
6081
6116
0
+0.00(+0.00%)
Jan 14, 2014
6084
6121
6081
6116
0
+33.25(+0.55%)
Jan 13, 2014
6070
6114
6069
6083
0
+0.00(+0.00%)
Jan 12, 2014
6070
6114
6069
6083
0
+0.00(+0.00%)
Jan 11, 2014
6070
6114
6069
6083
0
+13.80(+0.23%)
Jan 10, 2014
6056
6087
6049
6069
0
+14.87(+0.25%)
Jan 09, 2014
5975
6065
5973
6054
0
+77.40(+1.29%)
Jan 08, 2014
5945
5989
5943
5977
0
+32.08(+0.54%)
Jan 07, 2014
5974
5975
5938
5945
0
-28.81(-0.48%)
Jan 06, 2014
5968
6008
5957
5974
0
+0.00(+0.00%)
Jan 05, 2014
5968
6008
5957
5974
0
+0.00(+0.00%)
Jan 04, 2014
5968
6008
5957
5974
0
+5.76(+0.10%)
Jan 03, 2014
5913
5972
5913
5968
0
+55.26(+0.93%)
Jan 02, 2014
5899
5918
5889
5913
0
+0.00(+0.00%)
Jan 01, 2014
5899
5918
5889
5913
0
+13.58(+0.23%)
Dec 31, 2013
5876
5911
5875
5899
0
+22.54(+0.38%)
Dec 30, 2013
5848
5882
5845
5877
0
+0.00(+0.00%)
Dec 29, 2013
5848
5882
5845
5877
0
+0.00(+0.00%)
Dec 28, 2013
5848
5882
5845
5877
0
+0.00(+0.00%)
Dec 27, 2013
5848
5882
5845
5877
0
+30.73(+0.53%)
Dec 26, 2013
5847
5848
5840
5846
0
+0.00(+0.00%)
Dec 25, 2013
5847
5848
5840
5846
0
-0.49(-0.01%)
Dec 24, 2013
5856
5868
5842
5846
0
-10.94(-0.19%)
Dec 23, 2013
5868
5882
5854
5857
0
+0.00(+0.00%)
Dec 22, 2013
5868
5882
5854
5857
0
+0.00(+0.00%)
Dec 21, 2013
5868
5882
5854
5857
0
-9.64(-0.16%)
Dec 20, 2013
5812
5869
5812
5867
0
+55.24(+0.95%)
Dec 19, 2013
5812
5824
5800
5812
0
-0.12(-0.00%)
Dec 18, 2013
5796
5812
5793
5812
0
+0.00(+0.00%)
Dec 17, 2013
5796
5812
5793
5812
0
+16.22(+0.28%)
Dec 16, 2013
5792
5806
5791
5796
0
+0.00(+0.00%)
Dec 15, 2013
5792
5806
5791
5796
0
+0.00(+0.00%)
Dec 14, 2013
5792
5806
5791
5796
0
+2.47(+0.04%)
Dec 13, 2013
5789
5803
5788
5793
0
+5.38(+0.09%)
Dec 12, 2013
5774
5790
5764
5788
0
+9.29(+0.16%)
Dec 11, 2013
5821
5822
5779
5779
0
-42.78(-0.73%)
Dec 10, 2013
5811
5829
5805
5821
0
+11.06(+0.19%)
Dec 09, 2013
5781
5839
5781
5810
0
+0.00(+0.00%)
Dec 08, 2013
5781
5839
5781
5810
0
+0.00(+0.00%)
Dec 07, 2013
5781
5839
5781
5810
0
+0.00(+0.00%)
Dec 06, 2013
5781
5839
5781
5810
0
+27.32(+0.47%)
Dec 05, 2013
5773
5789
5772
5783
0
+9.80(+0.17%)
Dec 04, 2013
5774
5805
5773
5773
0
-0.98(-0.02%)
Dec 03, 2013
5780
5795
5763
5774
0
-0.99(-0.02%)
Dec 02, 2013
5752
5775
5752
5775
0
+0.00(+0.00%)
Dec 01, 2013
5752
5775
5752
5775
0
+0.00(+0.00%)
Nov 30, 2013
5752
5775
5752
5775
0
+22.89(+0.40%)
Nov 29, 2013
5744
5764
5735
5752
0
+7.53(+0.13%)
Nov 28, 2013
5748
5756
5740
5745
0
-3.34(-0.06%)
Nov 27, 2013
5776
5788
5748
5748
0
-27.66(-0.48%)
Nov 26, 2013
5793
5807
5776
5776
0
-17.05(-0.29%)
Nov 25, 2013
5802
5808
5793
5793
0
+0.00(+0.00%)
Nov 24, 2013
5802
5808
5793
5793
0
+0.00(+0.00%)
Nov 23, 2013
5802
5808
5793
5793
0
-9.13(-0.16%)
Nov 22, 2013
5794
5825
5794
5802
0
+8.32(+0.14%)
Nov 21, 2013
5808
5813
5794
5794
0
-15.62(-0.27%)
Nov 20, 2013
5830
5838
5809
5809
0
-15.33(-0.26%)
Nov 19, 2013
5812
5825
5797
5824
0
+13.51(+0.23%)
Nov 18, 2013
5829
5837
5810
5811
0
+0.00(+0.00%)
Nov 17, 2013
5829
5837
5810
5811
0
+0.00(+0.00%)
Nov 16, 2013
5829
5837
5810
5811
0
-18.08(-0.31%)
Nov 15, 2013
5817
5833
5816
5829
0
+13.01(+0.22%)
Nov 14, 2013
5812
5818
5798
5816
0
-46.78(-0.80%)
Nov 12, 2013
5856
5863
5849
5863
0
+7.48(+0.13%)
Nov 11, 2013
5870
5870
5847
5855
0
+0.00(+0.00%)
Nov 10, 2013
5870
5870
5847
5855
0
+0.00(+0.00%)
Nov 09, 2013
5870
5870
5847
5855
0
-15.13(-0.26%)
Nov 08, 2013
5908
5908
5869
5870
0
-35.71(-0.60%)
Nov 07, 2013
5914
5922
5904
5906
0
+0.00(+0.00%)
Nov 06, 2013
5914
5922
5904
5906
0
-21.23(-0.36%)
Nov 05, 2013
5953
5955
5927
5927
0
-26.95(-0.45%)
Nov 04, 2013
5955
5965
5951
5954
0
+0.00(+0.00%)
Nov 03, 2013
5955
5965
5951
5954
0
+0.00(+0.00%)
Nov 02, 2013
5955
5965
5951
5954
0
-0.26(-0.00%)
Nov 01, 2013
5937
5957
5934
5955
0
+20.21(+0.34%)
Oct 31, 2013
5909
5940
5907
5934
0
+27.88(+0.47%)
Oct 30, 2013
5929
5932
5893
5907
0
+0.00(+0.00%)
Oct 29, 2013
5929
5932
5893
5907
0
-42.22(-0.71%)
Oct 28, 2013
5936
5956
5936
5949
0
+0.00(+0.00%)
Oct 27, 2013
5936
5956
5936
5949
0
+0.00(+0.00%)
Oct 26, 2013
5936
5956
5936
5949
0
+12.35(+0.21%)
Oct 25, 2013
5901
5953
5899
5936
0
+35.50(+0.60%)
Oct 24, 2013
5925
5931
5901
5901
0
-24.32(-0.41%)
Oct 23, 2013
5946
5952
5925
5925
0
-21.43(-0.36%)
Oct 22, 2013
5977
5980
5940
5947
0
+0.00(+0.00%)
Oct 21, 2013
5977
5980
5940
5947
0
-29.86(-0.50%)
Oct 20, 2013
5963
5982
5959
5977
0
+0.00(+0.00%)
Oct 19, 2013
5963
5982
5959
5977
0
+0.00(+0.00%)
Oct 18, 2013
5963
5982
5959
5977
0
+14.53(+0.24%)
Oct 17, 2013
5952
5973
5947
5962
0
+0.00(+0.00%)
Oct 16, 2013
5952
5973
5947
5962
0
+9.36(+0.16%)
Oct 15, 2013
5955
5970
5947
5953
0
+5.20(+0.09%)
Oct 14, 2013
5958
5970
5947
5947
0
+0.00(+0.00%)
Oct 13, 2013
5958
5970
5947
5947
0
+0.00(+0.00%)
Oct 12, 2013
5958
5970
5947
5947
0
-9.95(-0.17%)
Oct 11, 2013
5910
5965
5909
5957
0
+47.42(+0.80%)
Oct 10, 2013
5898
5932
5896
5910
0
+12.90(+0.22%)
Oct 09, 2013
5867
5908
5867
5897
0
+29.95(+0.51%)
Oct 08, 2013
5844
5871
5838
5867
0
+29.15(+0.50%)
Oct 07, 2013
5820
5850
5808
5838
0
+0.00(+0.00%)
Oct 06, 2013
5820
5850
5808
5838
0
+0.00(+0.00%)
Oct 05, 2013
5820
5850
5808
5838
0
+23.15(+0.40%)
Oct 04, 2013
5790
5823
5786
5815
0
+9.18(+0.16%)
Oct 03, 2013
5781
5815
5781
5806
0
+24.79(+0.43%)
Oct 02, 2013
5803
5803
5777
5781
0
-22.49(-0.39%)
Oct 01, 2013
5809
5816
5800
5803
0
-5.30(-0.09%)
Sep 29, 2013
5788
5822
5786
5809
0
+22.46(+0.39%)
Sep 27, 2013
5784
5788
5771
5786
0
+2.54(+0.04%)
Sep 26, 2013
5795
5807
5781
5784
0
-10.85(-0.19%)
Sep 25, 2013
5783
5805
5778
5794
0
+11.62(+0.20%)
Sep 24, 2013
5816
5831
5783
5783
0
-31.25(-0.54%)
Sep 23, 2013
5703
5816
5701
5814
0
+0.00(+0.00%)
Sep 21, 2013
5703
5816
5701
5814
0
+113.36(+1.99%)
Sep 20, 2013
5706
5714
5684
5701
0
+0.00(+0.00%)
Sep 19, 2013
5706
5714
5684
5701
0
-4.52(-0.08%)
Sep 18, 2013
5731
5737
5705
5705
0
-24.86(-0.43%)
Sep 17, 2013
5751
5755
5706
5730
0
-19.34(-0.34%)
Sep 16, 2013
5744
5770
5740
5749
0
+0.00(+0.00%)
Sep 15, 2013
5744
5770
5740
5749
0
+0.00(+0.00%)
Sep 14, 2013
5744
5770
5740
5749
0
+4.96(+0.09%)
Sep 13, 2013
5729
5744
5726
5744
0
+14.29(+0.25%)
Sep 12, 2013
5668
5730
5667
5730
0
+62.88(+1.11%)
Sep 11, 2013
5605
5683
5605
5667
0
+62.07(+1.11%)
Sep 10, 2013
5672
5677
5605
5605
0
-67.38(-1.19%)
Sep 09, 2013
5683
5701
5668
5673
0
+0.00(+0.00%)
Sep 08, 2013
5683
5701
5668
5673
0
+0.00(+0.00%)
Sep 07, 2013
5683
5701
5668
5673
0
-14.35(-0.25%)
Sep 06, 2013
5745
5748
5687
5687
0
-57.90(-1.01%)
Sep 05, 2013
5754
5767
5743
5745
0
-7.47(-0.13%)
Sep 04, 2013
5786
5787
5747
5752
0
-30.36(-0.53%)
Sep 03, 2013
5834
5842
5783
5783
0
-51.32(-0.88%)
Sep 02, 2013
5825
5840
5809
5834
0
+0.00(+0.00%)
Sep 01, 2013
5825
5840
5809
5834
0
+8.98(+0.15%)
Aug 31, 2013
5754
5836
5753
5825
0
+0.00(+0.00%)
Aug 30, 2013
5754
5836
5753
5825
0
+71.86(+1.25%)
Aug 29, 2013
5923
5924
5753
5753
0
-170.14(-2.87%)
Aug 28, 2013
5894
5923
5837
5923
0
+27.69(+0.47%)
Aug 27, 2013
5951
5955
5896
5896
0
-56.18(-0.94%)
Aug 26, 2013
6086
6086
5952
5952
0
+0.00(+0.00%)
Aug 25, 2013
6086
6086
5952
5952
0
+0.00(+0.00%)
Aug 24, 2013
6086
6086
5952
5952
0
-134.05(-2.20%)
Aug 23, 2013
6117
6122
6086
6086
0
-30.79(-0.50%)
Aug 22, 2013
6226
6232
6117
6117
0
-107.67(-1.73%)
Aug 21, 2013
6234
6253
6215
6224
0
+0.00(+0.00%)
Aug 20, 2013
6234
6253
6215
6224
0
-8.87(-0.14%)
Aug 19, 2013
6220
6233
6203
6233
0
+0.00(+0.00%)
Aug 18, 2013
6220
6233
6203
6233
0
+0.00(+0.00%)
Aug 17, 2013
6220
6233
6203
6233
0
+13.11(+0.21%)
Aug 16, 2013
6210
6247
6189
6220
0
+11.43(+0.18%)
Aug 15, 2013
6147
6227
6143
6209
0
+65.80(+1.07%)
Aug 14, 2013
6132
6151
6130
6143
0
+12.63(+0.21%)
Aug 13, 2013
6153
6160
6120
6130
0
+0.00(+0.00%)
Aug 12, 2013
6153
6160
6120
6130
0
-21.68(-0.35%)
Aug 11, 2013
6154
6163
6137
6152
0
+0.00(+0.00%)
Aug 10, 2013
6154
6163
6137
6152
0
+0.00(+0.00%)
Aug 09, 2013
6154
6163
6137
6152
0
+0.13(+0.00%)
Aug 08, 2013
6122
6164
6121
6152
0
+31.13(+0.51%)
Aug 07, 2013
6122
6128
6119
6121
0
+0.00(+0.00%)
Aug 06, 2013
6122
6128
6119
6121
0
-35.16(-0.57%)
Aug 05, 2013
6159
6177
6149
6156
0
+0.00(+0.00%)
Aug 04, 2013
6159
6177
6149
6156
0
+0.00(+0.00%)
Aug 03, 2013
6159
6177
6149
6156
0
-0.78(-0.01%)
Aug 02, 2013
6038
6157
6037
6157
0
+119.38(+1.98%)
Aug 01, 2013
6056
6057
6037
6037
0
-18.26(-0.30%)
Jul 31, 2013
6054
6068
6047
6055
0
-1.44(-0.02%)
Jul 30, 2013
6051
6064
6028
6057
0
+5.15(+0.09%)
Jul 29, 2013
6039
6053
6038
6052
0
+0.00(+0.00%)
Jul 28, 2013
6039
6053
6038
6052
0
+0.00(+0.00%)
Jul 27, 2013
6039
6053
6038
6052
0
+13.61(+0.23%)
Jul 26, 2013
6081
6083
6037
6038
0
-40.98(-0.67%)
Jul 25, 2013
6084
6096
6060
6079
0
-5.10(-0.08%)
Jul 24, 2013
6043
6092
6043
6084
0
+0.00(+0.00%)
Jul 23, 2013
6043
6092
6043
6084
0
+43.18(+0.71%)
Jul 22, 2013
5985
6049
5980
6041
0
+0.00(+0.00%)
Jul 21, 2013
5985
6049
5980
6041
0
+0.00(+0.00%)
Jul 20, 2013
5985
6049
5980
6041
0
+55.61(+0.93%)
Jul 19, 2013
5981
5994
5980
5985
0
+3.10(+0.05%)
Jul 18, 2013
6009
6017
5982
5982
0
-25.30(-0.42%)
Jul 17, 2013
6017
6021
5985
6008
0
-7.55(-0.13%)
Jul 16, 2013
6029
6033
6015
6015
0
-13.54(-0.22%)
Jul 15, 2013
6062
6064
6029
6029
0
+0.00(+0.00%)
Jul 14, 2013
6062
6064
6029
6029
0
+0.00(+0.00%)
Jul 13, 2013
6062
6064
6029
6029
0
-33.64(-0.55%)
Jul 12, 2013
6027
6067
6016
6062
0
+46.33(+0.77%)
Jul 11, 2013
5985
6023
5980
6016
0
+35.89(+0.60%)
Jul 10, 2013
5996
6008
5980
5980
0
-15.48(-0.26%)
Jul 09, 2013
6047
6052
5996
5996
0
-52.54(-0.87%)
Jul 08, 2013
6077
6077
6017
6048
0
+0.00(+0.00%)
Jul 07, 2013
6077
6077
6017
6048
0
+0.00(+0.00%)
Jul 06, 2013
6077
6077
6017
6048
0
-24.99(-0.41%)
Jul 05, 2013
6118
6128
6073
6073
0
-44.80(-0.73%)
Jul 04, 2013
6139
6151
6112
6118
0
-22.82(-0.37%)
Jul 03, 2013
6133
6166
6123
6141
0
+8.04(+0.13%)
Jul 02, 2013
6124
6145
6111
6133
0
+11.74(+0.19%)
Jul 01, 2013
6125
6138
6118
6121
0
+0.00(+0.00%)
Jun 30, 2013
6125
6138
6118
6121
0
+0.00(+0.00%)
Jun 29, 2013
6125
6138
6118
6121
0
+9.65(+0.16%)
Jun 28, 2013
6075
6125
6073
6111
0
+25.14(+0.41%)
Jun 26, 2013
6153
6163
6086
6086
0
-63.16(-1.03%)
Jun 25, 2013
6156
6170
6145
6149
0
-5.89(-0.10%)
Jun 24, 2013
6211
6215
6151
6155
0
+0.00(+0.00%)
Jun 23, 2013
6211
6215
6151
6155
0
-56.17(-0.90%)
Jun 21, 2013
6209
6231
6194
6211
0
+2.21(+0.04%)
Jun 20, 2013
6200
6236
6193
6209
0
+16.23(+0.26%)
Jun 19, 2013
6220
6233
6191
6193
0
-26.11(-0.42%)
Jun 18, 2013
6217
6244
6215
6219
0
-0.28(-0.00%)
Jun 17, 2013
6206
6263
6198
6219
0
+0.00(+0.00%)
Jun 16, 2013
6206
6263
6198
6219
0
+0.00(+0.00%)
Jun 15, 2013
6206
6263
6198
6219
0
+11.52(+0.19%)
Jun 14, 2013
6285
6297
6205
6208
0
-76.89(-1.22%)
Jun 13, 2013
6304
6314
6280
6285
0
-19.03(-0.30%)
Jun 12, 2013
6345
6371
6304
6304
0
-37.49(-0.59%)
Jun 11, 2013
6308
6353
6294
6341
0
+33.85(+0.54%)
Jun 10, 2013
6362
6382
6307
6307
0
+0.00(+0.00%)
Jun 09, 2013
6362
6382
6307
6307
0
+0.00(+0.00%)
Jun 08, 2013
6362
6382
6307
6307
0
-64.95(-1.02%)
Jun 07, 2013
6423
6449
6356
6372
0
-50.46(-0.79%)
Jun 06, 2013
6453
6462
6423
6423
0
-26.82(-0.42%)
Jun 05, 2013
6452
6460
6431
6450
0
-2.02(-0.03%)
Jun 04, 2013
6459
6475
6437
6452
0
-11.38(-0.18%)
Jun 03, 2013
6458
6475
6446
6463
0
+0.00(+0.00%)
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.