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
Office Supplies Sector
(CIX:
MSECTOR327
)
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 30, 2014
2198
2217
2174
2190
0
-0.03(-0.00%)
May 29, 2014
2212
2222
2168
2190
0
-14.77(-0.67%)
May 28, 2014
2201
2226
2174
2205
0
-0.02(-0.00%)
May 27, 2014
2202
2223
2190
2205
0
+22.98(+1.05%)
May 23, 2014
2182
2182
2182
0
+23.90(+1.11%)
May 22, 2014
2145
2179
2131
2158
0
+14.21(+0.66%)
May 21, 2014
2152
2165
2119
2144
0
+1.65(+0.08%)
May 20, 2014
2165
2178
2122
2142
0
-31.58(-1.45%)
May 19, 2014
2140
2190
2136
2174
0
+23.98(+1.12%)
May 16, 2014
2147
2172
2125
2150
0
+4.19(+0.20%)
May 15, 2014
2139
2161
2109
2145
0
-6.60(-0.31%)
May 14, 2014
2206
2210
2129
2152
0
-53.32(-2.42%)
May 13, 2014
2233
2248
2180
2205
0
-39.56(-1.76%)
May 12, 2014
2195
2261
2183
2245
0
+55.36(+2.53%)
May 09, 2014
2119
2196
2119
2190
0
+56.82(+2.66%)
May 08, 2014
2154
2180
2122
2133
0
-24.00(-1.11%)
May 07, 2014
2115
2162
2081
2157
0
+46.92(+2.22%)
May 06, 2014
2131
2149
2097
2110
0
-27.46(-1.28%)
May 05, 2014
2138
2175
2113
2137
0
-15.21(-0.71%)
May 02, 2014
2138
2186
2122
2152
0
+19.00(+0.89%)
May 01, 2014
2145
2170
2092
2133
0
-14.18(-0.66%)
Apr 30, 2014
2118
2175
2065
2148
0
+26.22(+1.24%)
Apr 29, 2014
2144
2152
2107
2121
0
-5.56(-0.26%)
Apr 28, 2014
2147
2161
2086
2127
0
-12.80(-0.60%)
Apr 25, 2014
2183
2196
2126
2140
0
-58.31(-2.65%)
Apr 24, 2014
2241
2242
2182
2198
0
-25.42(-1.14%)
Apr 23, 2014
2247
2256
2209
2223
0
-25.99(-1.16%)
Apr 22, 2014
2221
2287
2179
2249
0
+33.35(+1.50%)
Apr 21, 2014
2204
2238
2179
2216
0
+11.49(+0.52%)
Apr 17, 2014
2205
2205
2205
0
+32.26(+1.49%)
Apr 16, 2014
2165
2189
2125
2172
0
+23.30(+1.08%)
Apr 15, 2014
2137
2174
2106
2149
0
+7.53(+0.35%)
Apr 14, 2014
2162
2195
2127
2142
0
+0.94(+0.04%)
Apr 11, 2014
2134
2182
2096
2141
0
-9.07(-0.42%)
Apr 10, 2014
2207
2218
2137
2150
0
-65.65(-2.96%)
Apr 09, 2014
2203
2230
2180
2215
0
+6.32(+0.29%)
Apr 08, 2014
2194
2242
2162
2209
0
+15.20(+0.69%)
Apr 07, 2014
2207
2226
2169
2194
0
-14.09(-0.64%)
Apr 04, 2014
2263
2284
2170
2208
0
-41.97(-1.87%)
Apr 03, 2014
2278
2309
2242
2250
0
-26.91(-1.18%)
Apr 02, 2014
2266
2305
2242
2277
0
+7.71(+0.34%)
Apr 01, 2014
2220
2284
2214
2269
0
+57.56(+2.60%)
Mar 31, 2014
2187
2237
2166
2212
0
+39.33(+1.81%)
Mar 28, 2014
2197
2238
2162
2172
0
-28.90(-1.31%)
Mar 27, 2014
2183
2226
2165
2201
0
+17.93(+0.82%)
Mar 26, 2014
2246
2248
2169
2183
0
-50.47(-2.26%)
Mar 25, 2014
2246
2265
2214
2234
0
-3.81(-0.17%)
Mar 24, 2014
2245
2280
2213
2237
0
-10.83(-0.48%)
Mar 21, 2014
2244
2275
2223
2248
0
+14.32(+0.64%)
Mar 20, 2014
2219
2262
2209
2234
0
+6.37(+0.29%)
Mar 19, 2014
2237
2273
2204
2228
0
-14.92(-0.67%)
Mar 18, 2014
2220
2257
2206
2242
0
+26.87(+1.21%)
Mar 17, 2014
2239
2274
2207
2216
0
-13.89(-0.62%)
Mar 14, 2014
2223
2254
2208
2230
0
-0.64(-0.03%)
Mar 13, 2014
2254
2272
2210
2230
0
-24.96(-1.11%)
Mar 12, 2014
2219
2268
2200
2255
0
+25.08(+1.12%)
Mar 11, 2014
2247
2272
2202
2230
0
-33.07(-1.46%)
Mar 10, 2014
2241
2274
2221
2263
0
+17.99(+0.80%)
Mar 07, 2014
2265
2280
2231
2245
0
-6.69(-0.30%)
Mar 06, 2014
2278
2295
2212
2252
0
-20.38(-0.90%)
Mar 05, 2014
2254
2287
2241
2272
0
+13.45(+0.60%)
Mar 04, 2014
2204
2290
2200
2259
0
+61.34(+2.79%)
Mar 03, 2014
2135
2220
2141
2197
0
-6.90(-0.31%)
Feb 28, 2014
2210
2237
2191
2204
0
-0.72(-0.03%)
Feb 27, 2014
2122
2212
2162
2205
0
+26.06(+1.20%)
Feb 26, 2014
2178
2219
2164
2179
0
+4.51(+0.21%)
Feb 25, 2014
2150
2207
2161
2174
0
-30.64(-1.39%)
Feb 24, 2014
2161
2230
2193
2205
0
-6.95(-0.31%)
Feb 21, 2014
2242
2249
2204
2212
0
-21.58(-0.97%)
Feb 20, 2014
2207
2246
2200
2234
0
+25.83(+1.17%)
Feb 19, 2014
2223
2255
2192
2208
0
-21.62(-0.97%)
Feb 18, 2014
2205
2249
2194
2229
0
+31.93(+1.45%)
Feb 14, 2014
2197
2197
2197
0
+0.80(+0.04%)
Feb 13, 2014
2144
2210
2131
2197
0
+28.91(+1.33%)
Feb 12, 2014
2124
2218
2111
2168
0
+52.54(+2.48%)
Feb 11, 2014
2083
2141
2070
2115
0
+29.84(+1.43%)
Feb 10, 2014
2077
2104
2055
2085
0
+8.51(+0.41%)
Feb 07, 2014
2028
2090
2013
2077
0
+53.95(+2.67%)
Feb 06, 2014
2008
2047
1998
2023
0
+17.37(+0.87%)
Feb 05, 2014
2012
2031
1981
2006
0
-12.70(-0.63%)
Feb 04, 2014
1992
2028
1962
2018
0
+33.14(+1.67%)
Feb 03, 2014
2061
2071
1952
1985
0
-76.28(-3.70%)
Jan 31, 2014
2066
2089
2047
2061
0
-36.52(-1.74%)
Jan 30, 2014
2100
2113
2077
2098
0
+14.98(+0.72%)
Jan 29, 2014
2103
2119
2068
2083
0
-36.37(-1.72%)
Jan 28, 2014
2088
2132
2077
2119
0
+31.02(+1.49%)
Jan 27, 2014
2143
2170
2073
2088
0
-85.16(-3.92%)
Jan 24, 2014
2193
2212
2150
2173
0
-32.32(-1.47%)
Jan 23, 2014
2232
2246
2187
2206
0
-31.13(-1.39%)
Jan 22, 2014
2248
2266
2216
2237
0
-7.13(-0.32%)
Jan 21, 2014
2225
2268
2192
2244
0
+28.92(+1.31%)
Jan 17, 2014
2215
2215
2215
0
-12.27(-0.55%)
Jan 16, 2014
2241
2262
2205
2227
0
-20.62(-0.92%)
Jan 15, 2014
2226
2270
2230
2248
0
+9.99(+0.45%)
Jan 14, 2014
2198
2302
2185
2238
0
+61.25(+2.81%)
Jan 13, 2014
2193
2226
2160
2177
0
-51.28(-2.30%)
Jan 10, 2014
2209
2236
2192
2228
0
+15.67(+0.71%)
Jan 09, 2014
2249
2251
2179
2212
0
-33.09(-1.47%)
Jan 08, 2014
2237
2265
2196
2245
0
-24.13(-1.06%)
Jan 07, 2014
2267
2289
2236
2270
0
+10.38(+0.46%)
Jan 06, 2014
2295
2304
2246
2259
0
-29.76(-1.30%)
Jan 03, 2014
2312
2335
2285
2289
0
-22.24(-0.96%)
Jan 02, 2014
2334
2347
2286
2311
0
-30.47(-1.30%)
Dec 31, 2013
2342
2342
2342
0
+23.52(+1.01%)
Dec 30, 2013
2307
2342
2285
2318
0
+11.66(+0.51%)
Dec 27, 2013
2335
2346
2293
2306
0
-19.97(-0.86%)
Dec 26, 2013
2342
2361
2309
2326
0
-2.65(-0.11%)
Dec 24, 2013
2329
2329
2329
0
+2.99(+0.13%)
Dec 23, 2013
2260
2340
2247
2326
0
+90.19(+4.03%)
Dec 20, 2013
2231
2270
2214
2236
0
-0.56(-0.03%)
Dec 19, 2013
2271
2285
2216
2236
0
-36.29(-1.60%)
Dec 18, 2013
2259
2296
2235
2273
0
+6.83(+0.30%)
Dec 17, 2013
2271
2281
2231
2266
0
-7.12(-0.31%)
Dec 16, 2013
2248
2286
2232
2273
0
+32.88(+1.47%)
Dec 13, 2013
2203
2262
2219
2240
0
+2.30(+0.10%)
Dec 12, 2013
2229
2260
2196
2238
0
+11.92(+0.54%)
Dec 11, 2013
2276
2285
2213
2226
0
-44.84(-1.97%)
Dec 10, 2013
2312
2318
2261
2271
0
-43.26(-1.87%)
Dec 09, 2013
2302
2328
2279
2314
0
+20.32(+0.89%)
Dec 06, 2013
2288
2312
2258
2294
0
+33.24(+1.47%)
Dec 05, 2013
2217
2285
2232
2260
0
-2.31(-0.10%)
Dec 04, 2013
2264
2276
2225
2263
0
-3.61(-0.16%)
Dec 03, 2013
2242
2289
2230
2266
0
+20.54(+0.91%)
Dec 02, 2013
2315
2319
2241
2246
0
-69.09(-2.98%)
Nov 29, 2013
2322
2348
2305
2315
0
+6.88(+0.30%)
Nov 27, 2013
2308
2308
2308
0
+30.66(+1.35%)
Nov 26, 2013
2277
2301
2268
2277
0
-4.21(-0.18%)
Nov 25, 2013
2284
2306
2269
2282
0
+3.97(+0.17%)
Nov 22, 2013
2295
2308
2258
2278
0
-13.81(-0.60%)
Nov 21, 2013
2251
2301
2241
2291
0
+48.90(+2.18%)
Nov 20, 2013
2276
2285
2226
2243
0
-20.71(-0.92%)
Nov 19, 2013
2217
2286
2238
2263
0
+3.08(+0.14%)
Nov 18, 2013
2272
2286
2247
2260
0
-7.50(-0.33%)
Nov 15, 2013
2267
2296
2245
2268
0
-2.11(-0.09%)
Nov 14, 2013
2250
2291
2210
2270
0
+7.13(+0.32%)
Nov 12, 2013
2216
2282
2187
2263
0
+78.55(+3.60%)
Nov 11, 2013
1026
2193
2174
2184
0
-2.00(-0.09%)
Nov 08, 2013
1006
2193
2160
2186
0
+24.24(+1.12%)
Nov 07, 2013
1014
2184
2159
2162
0
-4.09(-0.19%)
Nov 06, 2013
949.91
2178
2162
2166
0
+2.39(+0.11%)
Nov 05, 2013
2177
2199
2121
2164
0
-26.35(-1.20%)
Nov 04, 2013
2200
2230
2157
2190
0
-8.42(-0.38%)
Nov 01, 2013
2211
2232
2160
2198
0
+42.84(+1.99%)
Oct 31, 2013
2149
2181
2115
2156
0
+2.10(+0.10%)
Oct 30, 2013
2224
2243
2140
2153
0
-90.99(-4.05%)
Oct 29, 2013
2249
2263
2225
2244
0
+2.30(+0.10%)
Oct 28, 2013
2231
2263
2228
2242
0
-2.71(-0.12%)
Oct 25, 2013
2254
2264
2220
2245
0
-2.83(-0.13%)
Oct 24, 2013
2229
2269
2210
2248
0
+27.41(+1.23%)
Oct 23, 2013
2204
2237
2196
2220
0
+4.05(+0.18%)
Oct 22, 2013
2223
2243
2200
2216
0
+1.03(+0.05%)
Oct 21, 2013
2217
2231
2186
2215
0
+12.36(+0.56%)
Oct 18, 2013
2194
2211
2167
2203
0
+19.59(+0.90%)
Oct 17, 2013
2180
2196
2163
2183
0
-1.73(-0.08%)
Oct 16, 2013
2095
2209
2080
2185
0
+97.84(+4.69%)
Oct 15, 2013
2056
2112
2065
2087
0
-11.78(-0.56%)
Oct 14, 2013
2075
2110
2055
2099
0
+16.96(+0.81%)
Oct 11, 2013
2060
2100
2038
2082
0
+15.65(+0.76%)
Oct 10, 2013
2046
2086
2025
2066
0
+71.35(+3.58%)
Oct 09, 2013
1980
2021
1951
1995
0
+22.12(+1.12%)
Oct 08, 2013
2020
2025
1967
1973
0
-34.46(-1.72%)
Oct 07, 2013
2023
2040
2001
2007
0
-30.31(-1.49%)
Oct 04, 2013
2005
2050
2000
2038
0
+25.30(+1.26%)
Oct 03, 2013
2035
2056
1984
2012
0
-27.77(-1.36%)
Oct 02, 2013
2084
2093
2006
2040
0
-11.70(-0.57%)
Oct 01, 2013
2016
2077
2000
2052
0
+50.70(+2.53%)
Sep 27, 2013
1992
2010
1976
2001
0
-2.41(-0.12%)
Sep 26, 2013
2002
2023
1966
2003
0
+9.71(+0.49%)
Sep 25, 2013
1993
2022
1975
1994
0
+0.59(+0.03%)
Sep 24, 2013
1962
2027
1943
1993
0
+33.04(+1.69%)
Sep 23, 2013
1884
1976
1886
1960
0
-112.10(-5.41%)
Sep 20, 2013
2084
2106
2065
2072
0
-1.65(-0.08%)
Sep 19, 2013
2078
2114
2060
2074
0
-17.55(-0.84%)
Sep 18, 2013
2091
2125
2050
2091
0
-0.55(-0.03%)
Sep 17, 2013
2056
2106
2045
2092
0
+38.84(+1.89%)
Sep 16, 2013
2078
2096
2039
2053
0
-15.15(-0.73%)
Sep 13, 2013
2063
2093
2041
2068
0
+12.12(+0.59%)
Sep 12, 2013
2069
2103
2042
2056
0
-19.50(-0.94%)
Sep 11, 2013
2075
2098
2056
2076
0
-2.68(-0.13%)
Sep 10, 2013
2057
2097
2039
2078
0
+30.80(+1.50%)
Sep 09, 2013
2012
2060
2002
2048
0
+39.05(+1.94%)
Sep 06, 2013
2018
2045
1984
2008
0
-18.69(-0.92%)
Sep 05, 2013
1998
2057
1998
2027
0
+5.79(+0.29%)
Sep 04, 2013
2006
2055
1985
2021
0
+17.17(+0.86%)
Sep 03, 2013
2033
2044
1990
2004
0
-1.15(-0.06%)
Aug 30, 2013
2005
2005
2005
0
-1.09(-0.05%)
Aug 29, 2013
1980
2024
1971
2006
0
+26.67(+1.35%)
Aug 28, 2013
1953
1994
1934
1980
0
+32.50(+1.67%)
Aug 27, 2013
1976
1989
1933
1947
0
-45.90(-2.30%)
Aug 26, 2013
1982
2023
1948
1993
0
+11.01(+0.56%)
Aug 23, 2013
1996
2032
1958
1982
0
-17.88(-0.89%)
Aug 22, 2013
1964
2013
1951
2000
0
+40.23(+2.05%)
Aug 21, 2013
1961
1980
1908
1960
0
-23.40(-1.18%)
Aug 20, 2013
1962
1990
1948
1983
0
+28.03(+1.43%)
Aug 19, 2013
1990
2006
1945
1955
0
-37.14(-1.86%)
Aug 16, 2013
2012
2037
1975
1992
0
-26.93(-1.33%)
Aug 15, 2013
2042
2059
2003
2019
0
-43.50(-2.11%)
Aug 14, 2013
2057
2078
2038
2063
0
+1.43(+0.07%)
Aug 13, 2013
2002
2091
2033
2061
0
-4.23(-0.20%)
Aug 12, 2013
2000
2073
2005
2066
0
+30.80(+1.51%)
Aug 09, 2013
2018
2057
2010
2035
0
-6.22(-0.30%)
Aug 08, 2013
2026
2054
2007
2041
0
+27.00(+1.34%)
Aug 07, 2013
2026
2042
1993
2014
0
-19.48(-0.96%)
Aug 06, 2013
2017
2055
2011
2033
0
-17.51(-0.85%)
Aug 05, 2013
2057
2075
2012
2051
0
-6.45(-0.31%)
Aug 02, 2013
2058
2070
2028
2057
0
-7.27(-0.35%)
Aug 01, 2013
2051
2086
2035
2065
0
+28.32(+1.39%)
Jul 31, 2013
2061
2086
2021
2036
0
-43.33(-2.08%)
Jul 30, 2013
2040
2130
2010
2080
0
+11.40(+0.55%)
Jul 29, 2013
2102
2118
2050
2068
0
-44.10(-2.09%)
Jul 26, 2013
2083
2132
2080
2112
0
-6.19(-0.29%)
Jul 25, 2013
2059
2164
2045
2119
0
+57.51(+2.79%)
Jul 24, 2013
2092
2099
2050
2061
0
-24.70(-1.18%)
Jul 23, 2013
2082
2102
2060
2086
0
+7.49(+0.36%)
Jul 22, 2013
2060
2095
2046
2078
0
+21.42(+1.04%)
Jul 19, 2013
2042
2073
2023
2057
0
+12.03(+0.59%)
Jul 18, 2013
2028
2065
2019
2045
0
+23.17(+1.15%)
Jul 17, 2013
2016
2043
1993
2022
0
+13.49(+0.67%)
Jul 16, 2013
2038
2052
1980
2008
0
-26.35(-1.30%)
Jul 15, 2013
2018
2054
2009
2035
0
+18.73(+0.93%)
Jul 12, 2013
2004
2023
1987
2016
0
+12.54(+0.63%)
Jul 11, 2013
1971
2016
1980
2003
0
+24.29(+1.23%)
Jul 10, 2013
1989
2006
1952
1979
0
-10.87(-0.55%)
Jul 09, 2013
1972
2006
1961
1990
0
+30.67(+1.57%)
Jul 08, 2013
1952
1975
1942
1959
0
+12.31(+0.63%)
Jul 05, 2013
1938
1954
1900
1947
0
+35.64(+1.86%)
Jul 03, 2013
1911
1911
1911
0
+19.23(+1.02%)
Jul 02, 2013
1885
1919
1861
1892
0
+8.04(+0.43%)
Jul 01, 2013
1829
1918
1847
1884
0
+30.04(+1.62%)
Jun 28, 2013
1874
1890
1831
1854
0
-3.89(-0.21%)
Jun 26, 2013
1865
1898
1839
1858
0
+0.76(+0.04%)
Jun 25, 2013
1865
1882
1822
1857
0
+15.35(+0.83%)
Jun 24, 2013
1851
1874
1801
1842
0
-23.48(-1.26%)
Jun 21, 2013
1882
1904
1832
1865
0
-10.93(-0.58%)
Jun 20, 2013
1898
1910
1854
1876
0
-44.35(-2.31%)
Jun 19, 2013
1948
1962
1910
1920
0
-28.46(-1.46%)
Jun 18, 2013
1932
1955
1912
1949
0
+18.06(+0.94%)
Jun 17, 2013
1937
1961
1908
1931
0
+6.52(+0.34%)
Jun 14, 2013
1941
1962
1906
1924
0
-19.74(-1.02%)
Jun 13, 2013
1916
1952
1900
1944
0
+29.00(+1.51%)
Jun 12, 2013
1932
1971
1894
1915
0
-7.49(-0.39%)
Jun 11, 2013
1917
1955
1884
1923
0
-12.90(-0.67%)
Jun 10, 2013
1956
1965
1909
1935
0
-117.76(-5.74%)
Jun 07, 2013
2046
2070
2023
2053
0
+16.02(+0.79%)
Jun 06, 2013
2010
2044
1993
2037
0
+18.10(+0.90%)
Jun 05, 2013
2038
2059
1993
2019
0
-30.64(-1.49%)
Jun 04, 2013
2075
2115
2017
2050
0
-49.82(-2.37%)
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.