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
Foreign Regional Banks Sector
(CIX:
MSECTOR418
)
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
839.97
842.77
828.77
832.12
0
-14.27(-1.69%)
May 29, 2014
849.39
854.23
840.24
846.39
0
-1.94(-0.23%)
May 28, 2014
846.78
853.08
839.57
848.33
0
+8.16(+0.97%)
May 27, 2014
851.81
855.35
836.28
840.16
0
-9.26(-1.09%)
May 23, 2014
849.42
849.42
849.42
0
-13.46(-1.56%)
May 22, 2014
862.10
866.60
855.59
862.89
0
+0.30(+0.04%)
May 21, 2014
863.69
872.42
856.23
862.58
0
-3.20(-0.37%)
May 20, 2014
873.63
879.20
861.04
865.79
0
-8.51(-0.97%)
May 19, 2014
870.46
878.81
866.13
874.29
0
-0.91(-0.10%)
May 16, 2014
872.05
878.32
865.64
875.21
0
+14.46(+1.68%)
May 15, 2014
868.46
870.34
851.87
860.74
0
-8.87(-1.02%)
May 14, 2014
865.00
875.42
862.71
869.61
0
+3.30(+0.38%)
May 13, 2014
867.43
873.50
859.67
866.31
0
-0.77(-0.09%)
May 12, 2014
864.22
871.61
862.40
867.08
0
+8.73(+1.02%)
May 09, 2014
857.33
864.46
851.61
858.35
0
+2.49(+0.29%)
May 08, 2014
854.27
862.96
848.27
855.87
0
+6.27(+0.74%)
May 07, 2014
843.01
853.08
837.36
849.60
0
+4.28(+0.51%)
May 06, 2014
839.14
848.58
833.55
845.32
0
+3.47(+0.41%)
May 05, 2014
833.90
845.49
830.47
841.85
0
+0.35(+0.04%)
May 02, 2014
829.36
846.73
827.58
841.50
0
+10.27(+1.24%)
May 01, 2014
833.25
838.14
824.03
831.23
0
+0.23(+0.03%)
Apr 30, 2014
827.02
835.61
820.06
831.00
0
-0.54(-0.06%)
Apr 29, 2014
832.96
843.26
827.32
831.54
0
+5.48(+0.66%)
Apr 28, 2014
824.19
830.31
816.99
826.05
0
+0.16(+0.02%)
Apr 25, 2014
828.04
832.99
820.10
825.90
0
-11.41(-1.36%)
Apr 24, 2014
838.87
842.78
829.42
837.30
0
+2.89(+0.35%)
Apr 23, 2014
831.30
837.35
827.95
834.41
0
-0.54(-0.07%)
Apr 22, 2014
835.76
841.24
829.15
834.96
0
-2.97(-0.35%)
Apr 21, 2014
838.42
844.02
832.67
837.93
0
-1.98(-0.24%)
Apr 17, 2014
839.90
839.90
839.90
0
+6.37(+0.76%)
Apr 16, 2014
832.80
839.10
824.29
833.54
0
+5.06(+0.61%)
Apr 15, 2014
835.13
837.14
813.32
828.48
0
-10.72(-1.28%)
Apr 14, 2014
839.81
846.14
833.28
839.20
0
-0.27(-0.03%)
Apr 11, 2014
831.85
846.33
826.10
839.47
0
+3.77(+0.45%)
Apr 10, 2014
843.32
847.75
832.47
835.70
0
-9.89(-1.17%)
Apr 09, 2014
836.05
849.82
832.96
845.59
0
+7.58(+0.90%)
Apr 08, 2014
845.41
857.60
832.82
838.00
0
+0.92(+0.11%)
Apr 07, 2014
826.25
841.27
821.82
837.08
0
+12.07(+1.46%)
Apr 04, 2014
834.50
840.57
822.72
825.01
0
+1.99(+0.24%)
Apr 03, 2014
825.68
829.68
814.55
823.02
0
-3.79(-0.46%)
Apr 02, 2014
816.30
831.13
812.48
826.82
0
+6.61(+0.81%)
Apr 01, 2014
817.39
823.08
811.77
820.21
0
+10.17(+1.26%)
Mar 31, 2014
807.85
816.03
802.70
810.04
0
+7.05(+0.88%)
Mar 28, 2014
799.87
810.25
797.48
802.99
0
+5.08(+0.64%)
Mar 27, 2014
789.12
801.85
786.80
797.92
0
+13.57(+1.73%)
Mar 26, 2014
783.40
791.99
777.39
784.35
0
+8.35(+1.08%)
Mar 25, 2014
773.56
782.58
768.62
775.99
0
+2.46(+0.32%)
Mar 24, 2014
769.54
779.93
762.56
773.53
0
+11.91(+1.56%)
Mar 21, 2014
763.21
771.40
756.65
761.62
0
-2.09(-0.27%)
Mar 20, 2014
753.40
766.49
748.43
763.71
0
+6.44(+0.85%)
Mar 19, 2014
763.73
769.75
751.97
757.27
0
-7.08(-0.93%)
Mar 18, 2014
755.33
767.19
752.82
764.35
0
+9.30(+1.23%)
Mar 17, 2014
749.61
758.62
747.69
755.05
0
+11.46(+1.54%)
Mar 14, 2014
741.80
751.95
736.65
743.59
0
-1.79(-0.24%)
Mar 13, 2014
760.94
763.85
741.78
745.38
0
-13.98(-1.84%)
Mar 12, 2014
752.69
761.37
748.20
759.36
0
+0.50(+0.07%)
Mar 11, 2014
766.93
772.42
755.08
758.86
0
-6.02(-0.79%)
Mar 10, 2014
767.00
771.35
754.06
764.88
0
-5.41(-0.70%)
Mar 07, 2014
772.58
780.64
762.43
770.28
0
-6.09(-0.78%)
Mar 06, 2014
763.67
779.66
764.15
776.38
0
+16.69(+2.20%)
Mar 05, 2014
752.91
761.87
747.00
759.68
0
+5.61(+0.74%)
Mar 04, 2014
748.92
759.48
744.88
754.08
0
+19.05(+2.59%)
Mar 03, 2014
743.12
748.86
730.39
735.02
0
-18.40(-2.44%)
Feb 28, 2014
754.53
761.18
747.22
753.42
0
-1.50(-0.20%)
Feb 27, 2014
745.30
757.19
742.23
754.92
0
+8.66(+1.16%)
Feb 26, 2014
749.83
752.73
740.68
746.26
0
-0.50(-0.07%)
Feb 25, 2014
752.45
755.68
742.71
746.76
0
-5.07(-0.67%)
Feb 24, 2014
746.53
759.39
739.02
751.83
0
+11.98(+1.62%)
Feb 21, 2014
738.61
744.95
735.09
739.85
0
+5.80(+0.79%)
Feb 20, 2014
734.88
740.29
726.79
734.05
0
+2.14(+0.29%)
Feb 19, 2014
727.17
742.33
723.34
731.91
0
-5.09(-0.69%)
Feb 18, 2014
737.78
742.79
732.99
737.00
0
+6.91(+0.95%)
Feb 14, 2014
730.09
730.09
730.09
0
+6.52(+0.90%)
Feb 13, 2014
713.50
725.03
710.22
723.57
0
-0.64(-0.09%)
Feb 12, 2014
726.15
731.71
718.84
724.21
0
-5.70(-0.78%)
Feb 11, 2014
712.34
732.32
713.26
729.91
0
+13.47(+1.88%)
Feb 10, 2014
716.50
720.83
711.94
716.44
0
-9.78(-1.35%)
Feb 07, 2014
724.82
731.28
719.64
726.22
0
+5.65(+0.78%)
Feb 06, 2014
705.89
722.91
704.23
720.57
0
+18.84(+2.68%)
Feb 05, 2014
703.20
706.97
695.35
701.73
0
+0.32(+0.05%)
Feb 04, 2014
698.09
707.32
694.80
701.41
0
+18.50(+2.71%)
Feb 03, 2014
702.74
705.46
682.10
682.91
0
-22.84(-3.24%)
Jan 31, 2014
700.78
714.50
696.52
705.75
0
-7.13(-1.00%)
Jan 30, 2014
713.11
720.92
705.21
712.88
0
+8.00(+1.14%)
Jan 29, 2014
709.38
716.18
699.52
704.88
0
-13.18(-1.84%)
Jan 28, 2014
722.71
727.14
713.98
718.06
0
+3.21(+0.45%)
Jan 27, 2014
724.30
729.42
709.26
714.85
0
-5.63(-0.78%)
Jan 24, 2014
731.14
735.62
717.28
720.48
0
-25.04(-3.36%)
Jan 23, 2014
760.72
761.19
740.11
745.52
0
-17.91(-2.35%)
Jan 22, 2014
764.08
769.32
758.51
763.43
0
-3.45(-0.45%)
Jan 21, 2014
770.83
774.22
762.37
766.88
0
+2.76(+0.36%)
Jan 17, 2014
764.12
764.12
764.12
0
-8.74(-1.13%)
Jan 16, 2014
780.69
781.99
768.13
772.87
0
-10.56(-1.35%)
Jan 15, 2014
770.55
788.68
770.72
783.42
0
+12.49(+1.62%)
Jan 14, 2014
766.21
773.52
762.59
770.94
0
+5.09(+0.67%)
Jan 13, 2014
773.63
778.29
763.13
765.84
0
-2.30(-0.30%)
Jan 10, 2014
763.24
772.31
759.46
768.14
0
+0.85(+0.11%)
Jan 09, 2014
777.17
778.17
760.24
767.29
0
-5.16(-0.67%)
Jan 08, 2014
777.86
781.30
770.09
772.45
0
-3.83(-0.49%)
Jan 07, 2014
779.58
785.64
770.43
776.28
0
+8.50(+1.11%)
Jan 06, 2014
766.75
772.78
762.22
767.78
0
+2.62(+0.34%)
Jan 03, 2014
765.31
770.62
761.07
765.16
0
-7.32(-0.95%)
Jan 02, 2014
777.76
781.91
768.30
772.48
0
-24.33(-3.05%)
Dec 31, 2013
796.81
796.81
796.81
0
+5.88(+0.74%)
Dec 30, 2013
785.83
794.12
784.96
790.93
0
+5.13(+0.65%)
Dec 27, 2013
779.15
788.01
778.37
785.79
0
+8.54(+1.10%)
Dec 26, 2013
780.77
785.48
773.53
777.25
0
-3.61(-0.46%)
Dec 24, 2013
780.87
780.87
780.87
0
+4.19(+0.54%)
Dec 23, 2013
779.25
783.95
771.65
776.68
0
+9.04(+1.18%)
Dec 20, 2013
773.95
780.35
763.93
767.63
0
-7.50(-0.97%)
Dec 19, 2013
770.63
780.32
765.94
775.14
0
-6.03(-0.77%)
Dec 18, 2013
767.97
784.15
760.99
781.17
0
+21.61(+2.85%)
Dec 17, 2013
762.09
765.50
755.39
759.56
0
-6.41(-0.84%)
Dec 16, 2013
763.17
775.32
760.64
765.96
0
+7.52(+0.99%)
Dec 13, 2013
761.21
763.68
752.50
758.44
0
+1.35(+0.18%)
Dec 12, 2013
757.43
764.43
749.66
757.10
0
-3.90(-0.51%)
Dec 11, 2013
772.11
773.22
758.08
761.00
0
-16.95(-2.18%)
Dec 10, 2013
776.02
781.36
773.32
777.95
0
-0.26(-0.03%)
Dec 09, 2013
778.25
784.37
772.58
778.21
0
+5.42(+0.70%)
Dec 06, 2013
767.48
777.30
762.30
772.79
0
+11.93(+1.57%)
Dec 05, 2013
759.70
769.59
755.66
760.86
0
-4.76(-0.62%)
Dec 04, 2013
758.31
771.10
753.42
765.62
0
-0.29(-0.04%)
Dec 03, 2013
771.14
777.00
759.83
765.91
0
-5.75(-0.74%)
Dec 02, 2013
784.27
787.67
770.55
771.65
0
-13.77(-1.75%)
Nov 29, 2013
784.65
792.09
780.97
785.42
0
+6.60(+0.85%)
Nov 27, 2013
778.82
778.82
778.82
0
+6.95(+0.90%)
Nov 26, 2013
774.21
782.31
766.39
771.87
0
-2.09(-0.27%)
Nov 25, 2013
777.94
782.13
769.17
773.96
0
-6.40(-0.82%)
Nov 22, 2013
770.96
782.77
769.53
780.37
0
+10.64(+1.38%)
Nov 21, 2013
770.41
774.25
762.66
769.73
0
-2.47(-0.32%)
Nov 20, 2013
777.00
784.55
767.64
772.19
0
-5.79(-0.74%)
Nov 19, 2013
790.83
793.61
774.28
777.98
0
-11.66(-1.48%)
Nov 18, 2013
794.22
799.45
787.70
789.63
0
+7.08(+0.90%)
Nov 15, 2013
776.99
787.93
773.61
782.56
0
+14.83(+1.93%)
Nov 14, 2013
757.49
772.32
756.73
767.73
0
+6.34(+0.83%)
Nov 12, 2013
764.50
770.25
756.29
761.38
0
-7.80(-1.01%)
Nov 11, 2013
771.66
776.01
764.17
769.19
0
-4.10(-0.53%)
Nov 08, 2013
773.12
779.04
762.75
773.29
0
-8.54(-1.09%)
Nov 07, 2013
803.29
808.28
780.46
781.83
0
-18.16(-2.27%)
Nov 06, 2013
799.09
804.44
793.79
799.99
0
-0.34(-0.04%)
Nov 05, 2013
801.87
807.57
794.65
800.33
0
-13.50(-1.66%)
Nov 04, 2013
810.37
819.09
804.83
813.83
0
+2.32(+0.29%)
Nov 01, 2013
809.76
818.60
804.17
811.51
0
-4.12(-0.51%)
Oct 31, 2013
823.99
829.81
810.20
815.63
0
-9.34(-1.13%)
Oct 30, 2013
822.10
831.84
819.39
824.97
0
-2.52(-0.30%)
Oct 29, 2013
828.44
832.46
822.29
827.50
0
+4.94(+0.60%)
Oct 28, 2013
823.61
826.62
818.63
822.56
0
-2.85(-0.35%)
Oct 25, 2013
831.37
834.70
820.73
825.41
0
-9.21(-1.10%)
Oct 24, 2013
831.41
839.11
822.98
834.62
0
+7.76(+0.94%)
Oct 23, 2013
838.54
839.58
823.72
826.87
0
-24.77(-2.91%)
Oct 22, 2013
850.45
859.91
844.55
851.64
0
+0.87(+0.10%)
Oct 21, 2013
849.47
858.18
840.44
850.77
0
-5.89(-0.69%)
Oct 18, 2013
856.76
860.43
850.35
856.66
0
+5.15(+0.61%)
Oct 17, 2013
841.04
853.51
837.22
851.51
0
+14.54(+1.74%)
Oct 16, 2013
832.60
844.62
827.19
836.97
0
+14.15(+1.72%)
Oct 15, 2013
823.56
828.95
817.67
822.82
0
-4.91(-0.59%)
Oct 14, 2013
812.81
829.74
809.86
827.73
0
+10.59(+1.30%)
Oct 11, 2013
810.82
820.48
808.85
817.15
0
+6.73(+0.83%)
Oct 10, 2013
799.80
812.60
798.56
810.41
0
+19.86(+2.51%)
Oct 09, 2013
785.31
795.84
782.67
790.55
0
+11.86(+1.52%)
Oct 08, 2013
789.19
790.71
776.76
778.69
0
-11.29(-1.43%)
Oct 07, 2013
782.52
794.02
782.85
789.98
0
-0.48(-0.06%)
Oct 04, 2013
788.35
795.82
785.11
790.45
0
+2.03(+0.26%)
Oct 03, 2013
782.75
793.19
779.90
788.42
0
+2.23(+0.28%)
Oct 02, 2013
776.94
789.51
776.08
786.20
0
+6.58(+0.84%)
Oct 01, 2013
773.87
781.31
771.79
779.62
0
+4.45(+0.57%)
Sep 27, 2013
771.37
780.85
766.22
775.16
0
+1.02(+0.13%)
Sep 26, 2013
777.21
780.87
769.20
774.15
0
+1.10(+0.14%)
Sep 25, 2013
776.73
779.64
768.99
773.05
0
-8.26(-1.06%)
Sep 24, 2013
782.92
789.08
774.96
781.31
0
-0.37(-0.05%)
Sep 23, 2013
775.50
786.44
773.90
781.68
0
+6.25(+0.81%)
Sep 20, 2013
788.71
792.11
771.30
775.43
0
-15.84(-2.00%)
Sep 19, 2013
796.16
800.54
782.87
791.27
0
-6.39(-0.80%)
Sep 18, 2013
761.04
800.09
757.78
797.65
0
+41.53(+5.49%)
Sep 17, 2013
753.17
761.39
751.32
756.12
0
+5.56(+0.74%)
Sep 16, 2013
753.08
757.82
746.17
750.56
0
+5.81(+0.78%)
Sep 13, 2013
740.86
748.40
737.01
744.75
0
+2.69(+0.36%)
Sep 12, 2013
746.44
751.57
739.50
742.06
0
-9.85(-1.31%)
Sep 11, 2013
744.37
754.14
740.81
751.91
0
+7.04(+0.95%)
Sep 10, 2013
738.09
747.34
735.72
744.87
0
+11.81(+1.61%)
Sep 09, 2013
723.35
734.90
720.61
733.06
0
+15.01(+2.09%)
Sep 06, 2013
714.41
723.86
707.96
718.05
0
+10.73(+1.52%)
Sep 05, 2013
695.19
711.84
693.94
707.32
0
+15.16(+2.19%)
Sep 04, 2013
684.58
694.59
681.59
692.16
0
+10.36(+1.52%)
Sep 03, 2013
681.64
686.85
674.08
681.79
0
+9.23(+1.37%)
Aug 30, 2013
672.56
672.56
672.56
0
+2.42(+0.36%)
Aug 29, 2013
667.06
679.92
666.61
670.13
0
+5.55(+0.84%)
Aug 28, 2013
658.46
671.86
654.33
664.58
0
+1.86(+0.28%)
Aug 27, 2013
664.65
669.55
657.31
662.72
0
-19.92(-2.92%)
Aug 26, 2013
692.81
693.86
681.17
682.63
0
-11.83(-1.70%)
Aug 23, 2013
688.56
699.25
683.08
694.46
0
+15.72(+2.32%)
Aug 22, 2013
677.52
682.81
672.81
678.74
0
+5.72(+0.85%)
Aug 21, 2013
680.19
685.52
669.48
673.02
0
-15.53(-2.26%)
Aug 20, 2013
686.31
694.31
681.76
688.55
0
+1.47(+0.21%)
Aug 19, 2013
693.48
697.13
683.40
687.08
0
-13.84(-1.97%)
Aug 16, 2013
705.69
711.51
697.95
700.92
0
-9.47(-1.33%)
Aug 15, 2013
706.32
716.19
697.67
710.39
0
-8.97(-1.25%)
Aug 14, 2013
718.04
724.84
712.05
719.35
0
+1.04(+0.14%)
Aug 13, 2013
712.89
721.42
709.88
718.32
0
+6.16(+0.87%)
Aug 12, 2013
710.36
718.12
708.08
712.15
0
+0.68(+0.10%)
Aug 09, 2013
707.40
714.65
702.78
711.48
0
+6.02(+0.85%)
Aug 08, 2013
695.86
710.24
693.19
705.46
0
+19.32(+2.82%)
Aug 07, 2013
684.98
692.74
680.04
686.14
0
-1.97(-0.29%)
Aug 06, 2013
697.68
700.58
684.90
688.11
0
-12.75(-1.82%)
Aug 05, 2013
702.95
708.07
697.74
700.86
0
-8.84(-1.25%)
Aug 02, 2013
705.44
715.90
702.80
709.69
0
+1.89(+0.27%)
Aug 01, 2013
705.71
712.06
701.64
707.80
0
+11.49(+1.65%)
Jul 31, 2013
698.76
703.35
691.51
696.32
0
-3.82(-0.55%)
Jul 30, 2013
709.12
712.32
696.44
700.13
0
-6.95(-0.98%)
Jul 29, 2013
709.46
712.16
702.12
707.08
0
-3.93(-0.55%)
Jul 26, 2013
716.09
718.82
702.30
711.01
0
-5.31(-0.74%)
Jul 25, 2013
712.18
722.03
708.17
716.32
0
+3.87(+0.54%)
Jul 24, 2013
721.42
723.53
706.77
712.46
0
-11.83(-1.63%)
Jul 23, 2013
720.88
729.29
715.43
724.28
0
+10.53(+1.47%)
Jul 22, 2013
698.43
717.70
694.35
713.76
0
+11.09(+1.58%)
Jul 19, 2013
700.84
707.51
694.20
702.66
0
-3.86(-0.55%)
Jul 18, 2013
699.51
713.05
696.47
706.52
0
+6.88(+0.98%)
Jul 17, 2013
692.91
702.97
688.97
699.65
0
+9.41(+1.36%)
Jul 16, 2013
693.92
696.14
684.03
690.23
0
-9.05(-1.29%)
Jul 15, 2013
688.83
704.02
685.13
699.29
0
+10.19(+1.48%)
Jul 12, 2013
685.43
690.83
679.10
689.10
0
-1.12(-0.16%)
Jul 11, 2013
680.53
692.31
675.68
690.21
0
+24.14(+3.62%)
Jul 10, 2013
669.57
674.01
659.99
666.07
0
-5.43(-0.81%)
Jul 09, 2013
672.33
675.68
664.07
671.50
0
+3.37(+0.50%)
Jul 08, 2013
670.18
675.42
663.25
668.13
0
+2.60(+0.39%)
Jul 05, 2013
673.31
677.69
656.81
665.53
0
-10.03(-1.48%)
Jul 03, 2013
675.56
675.56
675.56
0
-6.29(-0.92%)
Jul 02, 2013
690.73
697.62
674.92
681.84
0
-12.65(-1.82%)
Jul 01, 2013
694.48
703.38
690.66
694.50
0
+0.19(+0.03%)
Jun 28, 2013
690.72
697.90
685.48
694.31
0
+5.08(+0.74%)
Jun 26, 2013
685.81
695.08
682.40
689.22
0
+12.84(+1.90%)
Jun 25, 2013
674.75
681.56
663.91
676.38
0
+11.12(+1.67%)
Jun 24, 2013
666.17
677.27
653.04
665.26
0
-14.11(-2.08%)
Jun 21, 2013
685.53
687.69
670.22
679.37
0
-1.51(-0.22%)
Jun 20, 2013
686.31
691.67
670.70
680.88
0
-23.11(-3.28%)
Jun 19, 2013
720.94
725.90
701.99
703.98
0
-17.93(-2.48%)
Jun 18, 2013
725.33
728.90
718.25
721.91
0
-7.25(-0.99%)
Jun 17, 2013
734.45
739.16
723.90
729.16
0
+1.09(+0.15%)
Jun 14, 2013
734.54
740.10
724.17
728.07
0
-4.64(-0.63%)
Jun 13, 2013
730.59
740.19
725.04
732.71
0
+1.47(+0.20%)
Jun 12, 2013
741.86
744.85
726.21
731.24
0
-5.84(-0.79%)
Jun 11, 2013
740.22
745.68
730.73
737.08
0
-19.57(-2.59%)
Jun 10, 2013
756.85
763.16
746.74
756.65
0
-6.53(-0.86%)
Jun 07, 2013
759.51
771.23
753.14
763.18
0
-2.10(-0.27%)
Jun 06, 2013
758.39
766.98
753.29
765.28
0
+4.16(+0.55%)
Jun 05, 2013
777.07
778.20
759.36
761.12
0
-16.36(-2.10%)
Jun 04, 2013
785.17
788.69
772.09
777.48
0
-7.63(-0.97%)
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.