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
Real Estate Development Sector
(CIX:
MSECTOR449
)
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
1183
1208
1176
1199
0
+15.79(+1.34%)
May 29, 2014
1176
1198
1146
1183
0
+10.54(+0.90%)
May 28, 2014
1167
1198
1157
1172
0
+3.82(+0.33%)
May 27, 2014
1153
1179
1131
1168
0
+20.32(+1.77%)
May 23, 2014
1148
1148
1148
0
+37.58(+3.38%)
May 22, 2014
1103
1121
1098
1110
0
+10.60(+0.96%)
May 21, 2014
1107
1112
1085
1100
0
-5.40(-0.49%)
May 20, 2014
1105
1113
1094
1105
0
-6.29(-0.57%)
May 19, 2014
1069
1114
1062
1112
0
+41.26(+3.86%)
May 16, 2014
1066
1079
1054
1070
0
+6.97(+0.66%)
May 15, 2014
1060
1071
1041
1063
0
-1.24(-0.12%)
May 14, 2014
1059
1085
1049
1065
0
+6.88(+0.65%)
May 13, 2014
1056
1071
1045
1058
0
+0.38(+0.04%)
May 12, 2014
1057
1075
1047
1057
0
+3.48(+0.33%)
May 09, 2014
1034
1065
1020
1054
0
+9.10(+0.87%)
May 08, 2014
1039
1052
1023
1045
0
+8.79(+0.85%)
May 07, 2014
1042
1047
1024
1036
0
-3.48(-0.33%)
May 06, 2014
1029
1050
1018
1039
0
+8.78(+0.85%)
May 05, 2014
1024
1037
1012
1031
0
+5.95(+0.58%)
May 02, 2014
1000
1049
994.87
1025
0
+26.64(+2.67%)
May 01, 2014
969.43
1006
961.33
998.04
0
+30.43(+3.15%)
Apr 30, 2014
961.81
985.33
938.88
967.61
0
-8.02(-0.82%)
Apr 29, 2014
980.41
987.86
965.74
975.62
0
-1.36(-0.14%)
Apr 28, 2014
967.55
981.02
961.29
976.99
0
+8.66(+0.89%)
Apr 25, 2014
975.25
985.23
953.73
968.33
0
-12.90(-1.31%)
Apr 24, 2014
970.64
991.38
957.45
981.23
0
+6.63(+0.68%)
Apr 23, 2014
978.56
992.02
966.22
974.60
0
-2.92(-0.30%)
Apr 22, 2014
927.19
982.06
965.84
977.51
0
+3.21(+0.33%)
Apr 21, 2014
969.48
979.54
953.69
974.30
0
+2.33(+0.24%)
Apr 17, 2014
971.97
971.97
971.97
0
+1.54(+0.16%)
Apr 16, 2014
973.77
991.95
960.39
970.43
0
+0.26(+0.03%)
Apr 15, 2014
970.10
984.00
957.40
970.17
0
-1.49(-0.15%)
Apr 14, 2014
970.75
985.69
960.11
971.66
0
+2.85(+0.29%)
Apr 11, 2014
972.98
978.76
960.31
968.81
0
-7.27(-0.74%)
Apr 10, 2014
989.98
999.28
965.92
976.08
0
-17.22(-1.73%)
Apr 09, 2014
1001
1010
975.66
993.30
0
-8.76(-0.87%)
Apr 08, 2014
968.99
1006
965.67
1002
0
+29.72(+3.06%)
Apr 07, 2014
961.94
987.61
951.99
972.34
0
+7.67(+0.80%)
Apr 04, 2014
968.20
985.43
957.95
964.66
0
-3.38(-0.35%)
Apr 03, 2014
970.30
977.73
956.79
968.04
0
-5.90(-0.61%)
Apr 02, 2014
979.78
991.25
961.25
973.94
0
-4.95(-0.51%)
Apr 01, 2014
923.49
985.50
958.69
978.89
0
+12.07(+1.25%)
Mar 31, 2014
974.12
981.52
959.93
966.82
0
-2.46(-0.25%)
Mar 28, 2014
946.82
974.84
945.33
969.28
0
+22.46(+2.37%)
Mar 27, 2014
944.37
958.34
939.43
946.82
0
-1.39(-0.15%)
Mar 26, 2014
947.93
959.28
937.01
948.20
0
+3.35(+0.35%)
Mar 25, 2014
902.42
958.81
934.13
944.85
0
+0.21(+0.02%)
Mar 24, 2014
951.99
960.11
933.53
944.64
0
-6.75(-0.71%)
Mar 21, 2014
946.17
966.07
933.17
951.40
0
+3.80(+0.40%)
Mar 20, 2014
960.18
967.07
941.45
947.59
0
-13.02(-1.35%)
Mar 19, 2014
980.88
985.86
951.62
960.61
0
-19.98(-2.04%)
Mar 18, 2014
952.45
984.45
947.99
980.58
0
+25.93(+2.72%)
Mar 17, 2014
953.41
962.01
946.30
954.65
0
+3.47(+0.36%)
Mar 14, 2014
898.86
959.66
943.26
951.19
0
+4.72(+0.50%)
Mar 13, 2014
951.97
952.95
939.05
946.47
0
-4.90(-0.51%)
Mar 12, 2014
949.04
955.24
937.90
951.36
0
-0.51(-0.05%)
Mar 11, 2014
952.34
961.64
945.75
951.87
0
-2.76(-0.29%)
Mar 10, 2014
953.55
961.48
942.96
954.63
0
-0.56(-0.06%)
Mar 07, 2014
962.13
972.06
948.62
955.19
0
-4.19(-0.44%)
Mar 06, 2014
970.60
977.39
955.33
959.38
0
-2.92(-0.30%)
Mar 05, 2014
965.74
976.00
955.32
962.30
0
-2.19(-0.23%)
Mar 04, 2014
972.86
982.39
954.86
964.49
0
+0.94(+0.10%)
Mar 03, 2014
974.25
983.51
952.28
963.55
0
-19.27(-1.96%)
Feb 28, 2014
958.38
999.55
956.07
982.82
0
+40.01(+4.24%)
Feb 27, 2014
941.70
947.34
926.62
942.80
0
-3.94(-0.42%)
Feb 26, 2014
947.86
955.60
941.30
946.75
0
+1.38(+0.15%)
Feb 25, 2014
940.26
954.52
935.99
945.36
0
+5.44(+0.58%)
Feb 24, 2014
941.68
951.90
931.10
939.92
0
-4.53(-0.48%)
Feb 21, 2014
941.19
960.55
932.57
944.45
0
+2.34(+0.25%)
Feb 20, 2014
933.22
949.72
930.00
942.11
0
+8.00(+0.86%)
Feb 19, 2014
925.84
942.42
920.84
934.11
0
+7.11(+0.77%)
Feb 18, 2014
926.97
934.11
905.56
927.00
0
-3.53(-0.38%)
Feb 14, 2014
930.53
930.53
930.53
0
+13.33(+1.45%)
Feb 13, 2014
927.36
935.86
912.66
917.20
0
-13.75(-1.48%)
Feb 12, 2014
929.36
935.90
919.66
930.94
0
+2.60(+0.28%)
Feb 11, 2014
925.66
937.48
915.23
928.35
0
-9.18(-0.98%)
Feb 10, 2014
886.26
942.44
924.74
937.53
0
+4.20(+0.45%)
Feb 07, 2014
935.43
946.43
923.27
933.33
0
+0.67(+0.07%)
Feb 06, 2014
919.69
939.40
908.94
932.66
0
+14.61(+1.59%)
Feb 05, 2014
859.57
924.08
902.68
918.05
0
+10.98(+1.21%)
Feb 04, 2014
898.73
913.66
886.78
907.07
0
+10.87(+1.21%)
Feb 03, 2014
910.16
912.97
881.03
896.19
0
-13.73(-1.51%)
Jan 31, 2014
902.67
916.66
894.48
909.92
0
-1.04(-0.11%)
Jan 30, 2014
919.95
924.18
900.45
910.96
0
-5.76(-0.63%)
Jan 29, 2014
914.01
931.42
911.54
916.72
0
-4.13(-0.45%)
Jan 28, 2014
916.83
935.64
904.71
920.86
0
+7.24(+0.79%)
Jan 27, 2014
929.93
940.52
897.79
913.62
0
-15.59(-1.68%)
Jan 24, 2014
946.12
950.32
917.16
929.21
0
-20.01(-2.11%)
Jan 23, 2014
958.86
968.15
939.74
949.21
0
-10.53(-1.10%)
Jan 22, 2014
957.18
971.28
948.77
959.74
0
+0.54(+0.06%)
Jan 21, 2014
964.58
975.20
943.47
959.20
0
-5.41(-0.56%)
Jan 17, 2014
964.61
964.61
964.61
0
-11.35(-1.16%)
Jan 16, 2014
977.25
988.40
960.01
975.96
0
-3.62(-0.37%)
Jan 15, 2014
972.88
986.14
962.43
979.58
0
+9.37(+0.97%)
Jan 14, 2014
959.10
979.90
953.59
970.20
0
+14.18(+1.48%)
Jan 13, 2014
959.87
970.95
949.16
956.02
0
-4.38(-0.46%)
Jan 10, 2014
966.08
976.81
953.72
960.40
0
-7.77(-0.80%)
Jan 09, 2014
968.74
981.79
951.43
968.17
0
-3.45(-0.36%)
Jan 08, 2014
970.69
983.67
963.20
971.62
0
+1.27(+0.13%)
Jan 07, 2014
992.88
995.44
962.70
970.35
0
-14.58(-1.48%)
Jan 06, 2014
1002
1009
972.42
984.93
0
-17.47(-1.74%)
Jan 03, 2014
993.13
1009
989.02
1002
0
+7.12(+0.72%)
Jan 02, 2014
1005
1011
987.53
995.28
0
-7.85(-0.78%)
Dec 31, 2013
1003
1003
1003
0
+2.28(+0.23%)
Dec 30, 2013
996.91
1011
989.74
1001
0
+2.38(+0.24%)
Dec 27, 2013
977.78
1004
980.03
998.47
0
+14.47(+1.47%)
Dec 26, 2013
983.38
999.37
977.25
984.00
0
-35.58(-3.49%)
Dec 24, 2013
1020
1020
1020
0
+3.38(+0.33%)
Dec 23, 2013
896.70
1021
991.53
1016
0
+20.36(+2.04%)
Dec 20, 2013
999.03
1008
982.26
995.84
0
-3.06(-0.31%)
Dec 19, 2013
1007
1019
989.58
998.90
0
-8.54(-0.85%)
Dec 18, 2013
997.18
1015
986.83
1007
0
+11.34(+1.14%)
Dec 17, 2013
992.06
1006
974.00
996.10
0
+1.12(+0.11%)
Dec 16, 2013
986.15
1004
980.33
994.98
0
+9.73(+0.99%)
Dec 13, 2013
993.55
1002
977.72
985.26
0
-4.49(-0.45%)
Dec 12, 2013
985.26
995.41
974.80
989.75
0
+5.32(+0.54%)
Dec 11, 2013
991.25
1001
977.44
984.42
0
-2.66(-0.27%)
Dec 10, 2013
996.44
1007
978.93
987.09
0
-14.39(-1.44%)
Dec 09, 2013
989.73
1009
983.61
1001
0
+12.84(+1.30%)
Dec 06, 2013
988.98
1001
974.41
988.64
0
+2.66(+0.27%)
Dec 05, 2013
995.82
1004
976.21
985.98
0
-11.36(-1.14%)
Dec 04, 2013
997.41
1016
985.14
997.34
0
-4.57(-0.46%)
Dec 03, 2013
993.14
1006
980.28
1002
0
+8.42(+0.85%)
Dec 02, 2013
997.58
1020
980.93
993.49
0
-3.70(-0.37%)
Nov 29, 2013
995.96
1010
983.94
997.19
0
+6.67(+0.67%)
Nov 27, 2013
990.52
990.52
990.52
0
+18.44(+1.90%)
Nov 26, 2013
969.57
984.46
964.58
972.08
0
-1.83(-0.19%)
Nov 25, 2013
968.19
980.38
959.73
973.91
0
+4.91(+0.51%)
Nov 22, 2013
969.69
994.07
950.62
969.00
0
-4.42(-0.45%)
Nov 21, 2013
973.97
987.73
938.65
973.42
0
-0.79(-0.08%)
Nov 20, 2013
954.34
1003
962.87
974.21
0
+2.28(+0.24%)
Nov 19, 2013
981.73
991.28
964.38
971.92
0
-9.80(-1.00%)
Nov 18, 2013
983.50
999.42
970.59
981.72
0
-5.26(-0.53%)
Nov 15, 2013
983.91
993.65
972.27
986.98
0
-0.61(-0.06%)
Nov 14, 2013
991.55
1007
966.49
987.59
0
-27.13(-2.67%)
Nov 12, 2013
1014
1025
1001
1015
0
-2.58(-0.25%)
Nov 11, 2013
1044
1051
1006
1017
0
-26.62(-2.55%)
Nov 08, 2013
1079
1099
1037
1044
0
-32.55(-3.02%)
Nov 07, 2013
1013
1110
1005
1076
0
+79.25(+7.95%)
Nov 06, 2013
1003
1016
988.15
997.22
0
-3.95(-0.39%)
Nov 05, 2013
1010
1019
991.48
1001
0
-7.17(-0.71%)
Nov 04, 2013
1018
1028
991.78
1008
0
-1.61(-0.16%)
Nov 01, 2013
1006
1019
995.74
1010
0
+3.33(+0.33%)
Oct 31, 2013
1028
1035
996.65
1007
0
-20.80(-2.02%)
Oct 30, 2013
1033
1044
1017
1027
0
-7.03(-0.68%)
Oct 29, 2013
1048
1053
1025
1034
0
-13.97(-1.33%)
Oct 28, 2013
1057
1071
1038
1048
0
-7.31(-0.69%)
Oct 25, 2013
1052
1069
1031
1056
0
+4.26(+0.41%)
Oct 24, 2013
1043
1058
1036
1051
0
+5.49(+0.52%)
Oct 23, 2013
1042
1076
1032
1046
0
+1.75(+0.17%)
Oct 22, 2013
997.98
1050
1009
1044
0
+21.44(+2.10%)
Oct 21, 2013
1018
1030
1006
1023
0
+3.51(+0.34%)
Oct 18, 2013
1018
1036
1004
1019
0
+2.23(+0.22%)
Oct 17, 2013
985.89
1023
986.50
1017
0
+22.39(+2.25%)
Oct 16, 2013
997.80
1008
980.03
994.66
0
+0.28(+0.03%)
Oct 15, 2013
1002
1010
981.22
994.38
0
-14.15(-1.40%)
Oct 14, 2013
992.26
1016
982.23
1009
0
+6.35(+0.63%)
Oct 11, 2013
956.42
1010
984.94
1002
0
+11.67(+1.18%)
Oct 10, 2013
987.95
1012
974.24
990.51
0
+9.79(+1.00%)
Oct 09, 2013
970.24
992.66
965.97
980.72
0
+10.82(+1.12%)
Oct 08, 2013
971.50
980.12
959.90
969.90
0
-1.39(-0.14%)
Oct 07, 2013
965.66
978.88
957.90
971.29
0
-1.60(-0.16%)
Oct 04, 2013
971.06
987.87
962.85
972.89
0
+4.71(+0.49%)
Oct 03, 2013
977.05
982.24
961.23
968.18
0
-10.20(-1.04%)
Oct 02, 2013
985.98
990.68
973.94
978.38
0
-9.65(-0.98%)
Oct 01, 2013
980.55
996.77
975.51
988.02
0
+9.57(+0.98%)
Sep 27, 2013
949.41
989.40
973.39
978.46
0
-8.99(-0.91%)
Sep 26, 2013
993.02
1001
978.59
987.45
0
-4.46(-0.45%)
Sep 25, 2013
981.46
998.68
978.28
991.91
0
+10.64(+1.08%)
Sep 24, 2013
985.71
992.35
970.95
981.28
0
-2.99(-0.30%)
Sep 23, 2013
987.53
1003
971.83
984.26
0
-5.52(-0.56%)
Sep 20, 2013
1005
1008
983.39
989.78
0
-13.00(-1.30%)
Sep 19, 2013
980.47
1019
991.05
1003
0
-7.13(-0.71%)
Sep 18, 2013
991.91
1019
982.96
1010
0
+20.10(+2.03%)
Sep 17, 2013
991.19
994.07
978.81
989.81
0
-1.90(-0.19%)
Sep 16, 2013
986.14
997.55
977.04
991.71
0
+18.98(+1.95%)
Sep 13, 2013
958.03
978.73
953.09
972.73
0
+16.04(+1.68%)
Sep 12, 2013
958.43
970.51
946.47
956.69
0
-2.39(-0.25%)
Sep 11, 2013
962.78
974.51
950.39
959.08
0
-4.54(-0.47%)
Sep 10, 2013
964.47
976.43
950.15
963.62
0
+5.24(+0.55%)
Sep 09, 2013
955.29
969.84
944.87
958.38
0
+4.38(+0.46%)
Sep 06, 2013
956.50
975.59
945.15
954.00
0
+9.29(+0.98%)
Sep 05, 2013
962.36
978.32
936.66
944.71
0
-12.03(-1.26%)
Sep 04, 2013
952.57
966.05
935.78
956.74
0
+3.86(+0.41%)
Sep 03, 2013
952.03
959.70
938.19
952.87
0
+10.69(+1.13%)
Aug 30, 2013
942.18
942.18
942.18
0
-11.63(-1.22%)
Aug 29, 2013
948.26
962.88
942.08
953.81
0
+4.84(+0.51%)
Aug 28, 2013
926.17
958.45
941.30
948.97
0
-0.63(-0.07%)
Aug 27, 2013
954.36
961.66
943.56
949.60
0
-17.69(-1.83%)
Aug 26, 2013
969.01
978.38
953.25
967.29
0
-3.45(-0.36%)
Aug 23, 2013
982.47
989.67
960.34
970.75
0
-12.97(-1.32%)
Aug 22, 2013
966.51
992.76
963.13
983.71
0
+22.76(+2.37%)
Aug 21, 2013
953.78
966.46
944.64
960.95
0
+5.55(+0.58%)
Aug 20, 2013
939.97
963.97
936.57
955.40
0
+15.29(+1.63%)
Aug 19, 2013
918.69
967.46
931.45
940.11
0
-15.58(-1.63%)
Aug 16, 2013
974.48
981.90
949.32
955.69
0
-22.51(-2.30%)
Aug 15, 2013
976.38
986.09
951.58
978.20
0
-9.00(-0.91%)
Aug 14, 2013
990.29
1005
970.65
987.19
0
-6.78(-0.68%)
Aug 13, 2013
1007
1017
986.05
993.97
0
-13.30(-1.32%)
Aug 12, 2013
976.92
1016
996.77
1007
0
-2.76(-0.27%)
Aug 09, 2013
1016
1026
1001
1010
0
-1.95(-0.19%)
Aug 08, 2013
1033
1038
1005
1012
0
+7.25(+0.72%)
Aug 07, 2013
1016
1028
993.43
1005
0
-12.75(-1.25%)
Aug 06, 2013
1014
1027
1009
1017
0
-3.03(-0.30%)
Aug 05, 2013
1021
1033
1012
1021
0
-3.34(-0.33%)
Aug 02, 2013
1026
1034
1013
1024
0
-2.21(-0.22%)
Aug 01, 2013
1029
1038
1015
1026
0
+2.80(+0.27%)
Jul 31, 2013
1038
1042
1014
1023
0
-14.12(-1.36%)
Jul 30, 2013
1019
1046
1010
1037
0
+29.04(+2.88%)
Jul 29, 2013
1010
1020
1003
1008
0
-2.61(-0.26%)
Jul 26, 2013
1007
1023
1004
1011
0
-1.89(-0.19%)
Jul 25, 2013
1016
1027
1008
1013
0
-8.05(-0.79%)
Jul 24, 2013
1019
1029
1008
1021
0
+0.35(+0.03%)
Jul 23, 2013
1023
1031
1012
1021
0
-1.90(-0.19%)
Jul 22, 2013
1020
1033
1009
1022
0
+1.50(+0.15%)
Jul 19, 2013
1020
1027
1011
1021
0
+0.67(+0.07%)
Jul 18, 2013
1020
1031
1010
1020
0
+0.45(+0.04%)
Jul 17, 2013
1014
1028
1007
1020
0
+8.06(+0.80%)
Jul 16, 2013
1011
1023
996.71
1012
0
-5.22(-0.51%)
Jul 15, 2013
1022
1029
1007
1017
0
-9.73(-0.95%)
Jul 12, 2013
1024
1032
1014
1027
0
+0.80(+0.08%)
Jul 11, 2013
1014
1035
1001
1026
0
+21.79(+2.17%)
Jul 10, 2013
1000
1016
992.65
1004
0
+1.31(+0.13%)
Jul 09, 2013
992.45
1006
987.10
1003
0
+10.91(+1.10%)
Jul 08, 2013
986.04
1014
972.17
991.90
0
+13.43(+1.37%)
Jul 05, 2013
984.00
990.08
964.18
978.47
0
-0.59(-0.06%)
Jul 03, 2013
979.06
979.06
979.06
0
+17.75(+1.85%)
Jul 02, 2013
963.73
974.76
953.79
961.30
0
-2.78(-0.29%)
Jul 01, 2013
962.64
976.71
953.85
964.08
0
+5.13(+0.54%)
Jun 28, 2013
966.07
972.10
952.09
958.95
0
+8.54(+0.90%)
Jun 26, 2013
957.63
961.20
940.03
950.41
0
-2.18(-0.23%)
Jun 25, 2013
938.11
958.23
929.53
952.59
0
+20.97(+2.25%)
Jun 24, 2013
929.32
947.74
914.99
931.62
0
-9.28(-0.99%)
Jun 21, 2013
951.67
967.05
925.87
940.90
0
+7.16(+0.77%)
Jun 20, 2013
941.24
954.10
922.46
933.75
0
-17.83(-1.87%)
Jun 19, 2013
969.42
980.68
941.21
951.57
0
-13.35(-1.38%)
Jun 18, 2013
962.70
980.59
954.87
964.93
0
+1.10(+0.11%)
Jun 17, 2013
955.24
968.55
949.52
963.83
0
+11.98(+1.26%)
Jun 14, 2013
967.29
977.29
945.34
951.85
0
-14.78(-1.53%)
Jun 13, 2013
949.97
975.57
938.80
966.63
0
+12.99(+1.36%)
Jun 12, 2013
966.18
972.77
942.10
953.64
0
-8.39(-0.87%)
Jun 11, 2013
965.15
978.96
952.78
962.03
0
-15.11(-1.55%)
Jun 10, 2013
963.48
986.27
953.57
977.13
0
+12.84(+1.33%)
Jun 07, 2013
960.23
973.27
945.95
964.29
0
+5.28(+0.55%)
Jun 06, 2013
942.23
967.83
934.03
959.02
0
+11.38(+1.20%)
Jun 05, 2013
955.23
965.49
938.43
947.63
0
-14.08(-1.46%)
Jun 04, 2013
977.57
982.20
956.08
961.72
0
-15.03(-1.54%)
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.