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
Networking & Communication Devices Sector
(CIX:
MSECTOR814
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2016
1468
1484
1466
1482
0
+7.86(+0.53%)
May 27, 2016
1474
1474
1474
1474
0
+1.25(+0.08%)
May 26, 2016
1471
1480
1467
1473
0
-1.29(-0.09%)
May 25, 2016
1458
1479
1454
1474
0
+21.71(+1.49%)
May 24, 2016
1429
1458
1429
1453
0
+27.13(+1.90%)
May 23, 2016
1418
1442
1417
1425
0
-2.48(-0.17%)
May 20, 2016
1411
1437
1410
1428
0
+20.87(+1.48%)
May 19, 2016
1428
1443
1398
1407
0
+38.66(+2.83%)
May 18, 2016
1364
1381
1356
1368
0
+2.88(+0.21%)
May 17, 2016
1379
1387
1360
1366
0
-17.08(-1.24%)
May 16, 2016
1363
1390
1362
1383
0
+21.79(+1.60%)
May 13, 2016
1362
1379
1357
1361
0
-6.61(-0.48%)
May 12, 2016
1375
1377
1354
1367
0
-2.47(-0.18%)
May 11, 2016
1389
1391
1369
1370
0
-17.23(-1.24%)
May 10, 2016
1368
1391
1361
1387
0
+26.38(+1.94%)
May 09, 2016
1361
1370
1354
1361
0
-0.72(-0.05%)
May 06, 2016
1344
1363
1325
1361
0
+16.72(+1.24%)
May 05, 2016
1358
1363
1344
1345
0
-11.72(-0.86%)
May 04, 2016
1373
1375
1349
1356
0
-20.49(-1.49%)
May 03, 2016
1393
1395
1365
1377
0
-27.17(-1.93%)
May 02, 2016
1409
1412
1394
1404
0
-5.61(-0.40%)
Apr 29, 2016
1423
1430
1392
1410
0
-22.05(-1.54%)
Apr 28, 2016
1455
1464
1424
1432
0
-33.78(-2.30%)
Apr 27, 2016
1455
1466
1448
1466
0
+10.22(+0.70%)
Apr 26, 2016
1447
1458
1444
1455
0
+10.59(+0.73%)
Apr 25, 2016
1440
1449
1432
1445
0
+2.53(+0.18%)
Apr 22, 2016
1447
1462
1436
1442
0
-2.00(-0.14%)
Apr 21, 2016
1452
1458
1440
1444
0
-9.32(-0.64%)
Apr 20, 2016
1451
1466
1443
1454
0
+4.33(+0.30%)
Apr 19, 2016
1450
1456
1442
1449
0
+6.29(+0.44%)
Apr 18, 2016
1429
1447
1423
1443
0
+13.46(+0.94%)
Apr 15, 2016
1440
1443
1421
1429
0
-18.71(-1.29%)
Apr 14, 2016
1456
1457
1441
1448
0
-0.47(-0.03%)
Apr 13, 2016
1432
1451
1421
1449
0
+31.61(+2.23%)
Apr 12, 2016
1394
1419
1381
1417
0
-7.82(-0.55%)
Apr 11, 2016
1437
1454
1424
1425
0
-3.40(-0.24%)
Apr 08, 2016
1431
1442
1422
1428
0
+4.09(+0.29%)
Apr 07, 2016
1440
1441
1420
1424
0
-21.69(-1.50%)
Apr 06, 2016
1431
1448
1426
1446
0
+20.94(+1.47%)
Apr 05, 2016
1427
1438
1418
1425
0
-25.85(-1.78%)
Apr 04, 2016
1463
1465
1443
1451
0
-27.55(-1.86%)
Apr 01, 2016
1459
1480
1450
1478
0
+10.51(+0.72%)
Mar 31, 2016
1470
1478
1461
1468
0
+0.81(+0.06%)
Mar 30, 2016
1463
1480
1457
1467
0
+15.84(+1.09%)
Mar 29, 2016
1439
1456
1430
1451
0
+10.96(+0.76%)
Mar 28, 2016
1444
1447
1434
1440
0
-2.27(-0.16%)
Mar 24, 2016
1442
1442
1442
1442
0
+4.98(+0.35%)
Mar 23, 2016
1459
1461
1433
1438
0
-22.86(-1.57%)
Mar 22, 2016
1455
1466
1441
1460
0
+4.72(+0.32%)
Mar 21, 2016
1451
1465
1448
1456
0
-9.08(-0.62%)
Mar 18, 2016
1460
1468
1446
1465
0
+6.77(+0.46%)
Mar 17, 2016
1442
1471
1440
1458
0
+17.88(+1.24%)
Mar 16, 2016
1419
1444
1418
1440
0
+10.49(+0.73%)
Mar 15, 2016
1422
1432
1418
1430
0
-3.10(-0.22%)
Mar 14, 2016
1438
1441
1427
1433
0
-8.94(-0.62%)
Mar 11, 2016
1436
1444
1429
1442
0
+26.97(+1.91%)
Mar 10, 2016
1432
1445
1397
1415
0
-10.34(-0.73%)
Mar 09, 2016
1407
1436
1400
1425
0
+27.26(+1.95%)
Mar 08, 2016
1395
1412
1380
1398
0
-5.89(-0.42%)
Mar 07, 2016
1376
1407
1364
1404
0
+15.77(+1.14%)
Mar 04, 2016
1392
1396
1379
1388
0
-1.94(-0.14%)
Mar 03, 2016
1392
1395
1374
1390
0
-1.39(-0.10%)
Mar 02, 2016
1386
1392
1376
1391
0
+3.34(+0.24%)
Mar 01, 2016
1369
1393
1358
1388
0
+31.83(+2.35%)
Feb 29, 2016
1366
1380
1353
1356
0
-10.06(-0.74%)
Feb 26, 2016
1386
1389
1360
1366
0
-10.71(-0.78%)
Feb 25, 2016
1371
1378
1357
1377
0
+13.63(+1.00%)
Feb 24, 2016
1339
1364
1327
1363
0
+11.15(+0.82%)
Feb 23, 2016
1372
1374
1348
1352
0
-24.98(-1.81%)
Feb 22, 2016
1388
1392
1366
1377
0
+4.94(+0.36%)
Feb 19, 2016
1356
1373
1355
1372
0
+8.10(+0.59%)
Feb 18, 2016
1363
1372
1355
1364
0
+0.84(+0.06%)
Feb 17, 2016
1348
1370
1344
1363
0
+31.09(+2.33%)
Feb 16, 2016
1299
1339
1298
1332
0
+41.34(+3.20%)
Feb 12, 2016
1291
1291
1291
1291
0
+21.00(+1.65%)
Feb 11, 2016
1241
1285
1241
1270
0
+101.17(+8.66%)
Feb 10, 2016
1169
1169
1166
1169
0
-8.57(-0.73%)
Feb 09, 2016
1174
1190
1170
1177
0
-13.38(-1.12%)
Feb 08, 2016
1179
1198
1167
1190
0
-2.73(-0.23%)
Feb 05, 2016
1197
1234
1189
1193
0
-34.38(-2.80%)
Feb 04, 2016
1211
1231
1199
1228
0
+19.59(+1.62%)
Feb 03, 2016
1208
1213
1182
1208
0
+12.63(+1.06%)
Feb 02, 2016
1214
1216
1189
1195
0
-32.19(-2.62%)
Feb 01, 2016
1221
1232
1209
1228
0
-10.19(-0.82%)
Jan 29, 2016
1216
1239
1205
1238
0
+38.25(+3.19%)
Jan 28, 2016
1236
1240
1191
1199
0
-35.38(-2.87%)
Jan 27, 2016
1247
1258
1227
1235
0
-13.67(-1.09%)
Jan 26, 2016
1224
1255
1223
1249
0
+28.06(+2.30%)
Jan 25, 2016
1230
1237
1217
1220
0
-8.88(-0.72%)
Jan 22, 2016
1240
1243
1210
1229
0
+24.34(+2.02%)
Jan 21, 2016
1215
1233
1203
1205
0
+0.45(+0.04%)
Jan 20, 2016
1226
1234
1181
1205
0
-44.79(-3.59%)
Jan 19, 2016
1247
1259
1235
1249
0
+10.70(+0.86%)
Jan 15, 2016
1239
1239
1239
1239
0
-50.57(-3.92%)
Jan 14, 2016
1288
1302
1276
1289
0
+5.17(+0.40%)
Jan 13, 2016
1326
1332
1282
1284
0
-38.69(-2.92%)
Jan 12, 2016
1329
1334
1304
1323
0
+7.16(+0.54%)
Jan 11, 2016
1300
1320
1298
1316
0
+23.99(+1.86%)
Jan 08, 2016
1330
1335
1288
1292
0
-31.37(-2.37%)
Jan 07, 2016
1328
1342
1309
1323
0
-31.86(-2.35%)
Jan 06, 2016
1360
1363
1345
1355
0
-16.79(-1.22%)
Jan 05, 2016
1384
1390
1365
1372
0
-5.37(-0.39%)
Jan 04, 2016
1375
1378
1349
1377
0
-36.07(-2.55%)
Dec 31, 2015
1413
1413
1413
1413
0
-17.87(-1.25%)
Dec 30, 2015
1439
1445
1430
1431
0
-12.85(-0.89%)
Dec 29, 2015
1427
1447
1425
1444
0
+23.24(+1.64%)
Dec 28, 2015
1420
1424
1411
1421
0
-3.15(-0.22%)
Dec 24, 2015
1424
1424
1424
1424
0
-0.93(-0.07%)
Dec 23, 2015
1408
1426
1404
1425
0
+24.62(+1.76%)
Dec 22, 2015
1397
1401
1382
1400
0
+13.60(+0.98%)
Dec 21, 2015
1391
1395
1374
1386
0
+10.57(+0.77%)
Dec 18, 2015
1393
1405
1375
1376
0
-23.22(-1.66%)
Dec 17, 2015
1427
1429
1398
1399
0
-25.56(-1.79%)
Dec 16, 2015
1413
1428
1396
1425
0
+19.22(+1.37%)
Dec 15, 2015
1398
1418
1392
1405
0
+18.90(+1.36%)
Dec 14, 2015
1377
1389
1360
1386
0
+15.21(+1.11%)
Dec 11, 2015
1386
1388
1368
1371
0
-30.03(-2.14%)
Dec 10, 2015
1397
1415
1393
1401
0
+1.34(+0.10%)
Dec 09, 2015
1414
1434
1396
1400
0
-23.83(-1.67%)
Dec 08, 2015
1423
1431
1415
1424
0
-15.83(-1.10%)
Dec 07, 2015
1444
1445
1428
1440
0
-0.47(-0.03%)
Dec 04, 2015
1414
1445
1412
1440
0
+27.06(+1.92%)
Dec 03, 2015
1450
1453
1406
1413
0
-27.55(-1.91%)
Dec 02, 2015
1443
1463
1437
1441
0
-6.50(-0.45%)
Dec 01, 2015
1429
1452
1428
1447
0
+17.02(+1.19%)
Nov 30, 2015
1435
1442
1427
1430
0
-3.78(-0.26%)
Nov 27, 2015
1433
1442
1429
1434
0
+3.30(+0.23%)
Nov 25, 2015
1431
1431
1431
1431
0
-1.42(-0.10%)
Nov 24, 2015
1431
1441
1418
1432
0
-8.25(-0.57%)
Nov 23, 2015
1440
1460
1436
1440
0
-5.63(-0.39%)
Nov 20, 2015
1445
1446
1444
1446
0
+10.62(+0.74%)
Nov 19, 2015
1422
1450
1418
1435
0
+12.64(+0.89%)
Nov 18, 2015
1415
1425
1402
1423
0
+16.39(+1.17%)
Nov 17, 2015
1405
1430
1398
1406
0
+2.20(+0.16%)
Nov 16, 2015
1368
1415
1366
1404
0
+29.19(+2.12%)
Nov 13, 2015
1381
1402
1355
1375
0
-80.34(-5.52%)
Nov 12, 2015
1450
1468
1447
1455
0
+0.85(+0.06%)
Nov 11, 2015
1470
1470
1450
1454
0
-8.98(-0.61%)
Nov 10, 2015
1471
1476
1456
1463
0
-8.16(-0.55%)
Nov 09, 2015
1490
1496
1460
1471
0
-24.42(-1.63%)
Nov 06, 2015
1487
1501
1480
1496
0
+2.68(+0.18%)
Nov 05, 2015
1498
1504
1486
1493
0
-2.84(-0.19%)
Nov 04, 2015
1514
1516
1491
1496
0
-9.18(-0.61%)
Nov 03, 2015
1503
1511
1496
1505
0
-5.22(-0.35%)
Nov 02, 2015
1513
1516
1495
1510
0
-1.30(-0.09%)
Oct 30, 2015
1518
1532
1510
1512
0
-12.03(-0.79%)
Oct 29, 2015
1526
1530
1514
1524
0
-13.06(-0.85%)
Oct 28, 2015
1532
1542
1518
1537
0
+15.55(+1.02%)
Oct 27, 2015
1502
1523
1494
1521
0
+7.09(+0.47%)
Oct 26, 2015
1534
1543
1510
1514
0
-21.94(-1.43%)
Oct 23, 2015
1515
1538
1509
1536
0
+25.22(+1.67%)
Oct 22, 2015
1491
1523
1486
1511
0
+33.98(+2.30%)
Oct 21, 2015
1494
1506
1474
1477
0
-12.70(-0.85%)
Oct 20, 2015
1474
1491
1471
1490
0
+12.99(+0.88%)
Oct 19, 2015
1475
1479
1460
1477
0
+0.54(+0.04%)
Oct 16, 2015
1481
1482
1463
1476
0
+4.03(+0.27%)
Oct 15, 2015
1468
1475
1454
1472
0
+17.64(+1.21%)
Oct 14, 2015
1452
1462
1443
1454
0
-2.93(-0.20%)
Oct 13, 2015
1451
1463
1450
1457
0
-4.71(-0.32%)
Oct 12, 2015
1459
1469
1450
1462
0
+3.78(+0.26%)
Oct 09, 2015
1465
1472
1452
1458
0
-3.78(-0.26%)
Oct 08, 2015
1441
1468
1437
1462
0
+19.25(+1.33%)
Oct 07, 2015
1440
1463
1412
1443
0
+20.12(+1.41%)
Oct 06, 2015
1413
1436
1409
1423
0
+17.64(+1.26%)
Oct 05, 2015
1363
1412
1359
1405
0
+57.62(+4.28%)
Oct 02, 2015
1323
1349
1319
1347
0
+7.31(+0.55%)
Oct 01, 2015
1354
1361
1329
1340
0
-23.07(-1.69%)
Sep 30, 2015
1349
1370
1344
1363
0
+32.01(+2.40%)
Sep 29, 2015
1331
1346
1326
1331
0
-0.53(-0.04%)
Sep 28, 2015
1341
1352
1328
1332
0
-19.16(-1.42%)
Sep 25, 2015
1342
1366
1339
1351
0
+28.64(+2.17%)
Sep 24, 2015
1307
1327
1297
1322
0
+5.45(+0.41%)
Sep 23, 2015
1314
1319
1303
1317
0
+7.22(+0.55%)
Sep 22, 2015
1306
1314
1300
1310
0
-21.32(-1.60%)
Sep 21, 2015
1326
1345
1321
1331
0
+1.13(+0.08%)
Sep 18, 2015
1331
1342
1316
1330
0
-17.38(-1.29%)
Sep 17, 2015
1351
1368
1343
1347
0
-9.34(-0.69%)
Sep 16, 2015
1355
1358
1345
1356
0
+5.30(+0.39%)
Sep 15, 2015
1329
1356
1329
1351
0
+15.75(+1.18%)
Sep 14, 2015
1357
1358
1332
1335
0
-14.57(-1.08%)
Sep 11, 2015
1349
1358
1339
1350
0
-12.81(-0.94%)
Sep 10, 2015
1344
1374
1341
1363
0
+17.51(+1.30%)
Sep 09, 2015
1374
1386
1342
1345
0
-18.11(-1.33%)
Sep 08, 2015
1348
1365
1343
1363
0
+38.99(+2.94%)
Sep 04, 2015
1324
1324
1324
1324
0
-19.00(-1.41%)
Sep 03, 2015
1342
1357
1334
1343
0
+11.55(+0.87%)
Sep 02, 2015
1329
1333
1303
1332
0
+26.65(+2.04%)
Sep 01, 2015
1312
1332
1299
1305
0
-40.27(-2.99%)
Aug 31, 2015
1348
1358
1338
1345
0
-6.37(-0.47%)
Aug 28, 2015
1347
1355
1341
1352
0
-7.39(-0.54%)
Aug 27, 2015
1350
1362
1330
1359
0
+25.05(+1.88%)
Aug 26, 2015
1315
1337
1285
1334
0
+53.07(+4.14%)
Aug 25, 2015
1350
1352
1280
1281
0
-29.86(-2.28%)
Aug 24, 2015
1296
1356
1206
1311
0
-64.87(-4.71%)
Aug 21, 2015
1398
1420
1375
1376
0
-30.86(-2.19%)
Aug 20, 2015
1434
1443
1406
1407
0
-39.06(-2.70%)
Aug 19, 2015
1460
1468
1441
1446
0
-21.35(-1.46%)
Aug 18, 2015
1490
1490
1464
1467
0
-27.81(-1.86%)
Aug 17, 2015
1485
1502
1478
1495
0
-8.76(-0.58%)
Aug 14, 2015
1492
1505
1489
1504
0
+15.71(+1.06%)
Aug 13, 2015
1493
1514
1487
1488
0
+37.41(+2.58%)
Aug 12, 2015
1444
1460
1424
1451
0
-4.09(-0.28%)
Aug 11, 2015
1467
1474
1446
1455
0
-29.48(-1.99%)
Aug 10, 2015
1478
1490
1467
1484
0
+22.34(+1.53%)
Aug 07, 2015
1462
1466
1448
1462
0
-2.33(-0.16%)
Aug 06, 2015
1474
1489
1454
1464
0
-4.22(-0.29%)
Aug 05, 2015
1461
1485
1459
1468
0
+13.52(+0.93%)
Aug 04, 2015
1465
1477
1448
1455
0
-16.43(-1.12%)
Aug 03, 2015
1475
1483
1458
1471
0
-4.29(-0.29%)
Jul 31, 2015
1472
1483
1461
1476
0
+8.19(+0.56%)
Jul 30, 2015
1461
1475
1459
1467
0
-2.26(-0.15%)
Jul 29, 2015
1460
1476
1449
1470
0
+8.35(+0.57%)
Jul 28, 2015
1468
1468
1442
1461
0
+0.60(+0.04%)
Jul 27, 2015
1466
1479
1459
1461
0
-9.38(-0.64%)
Jul 24, 2015
1478
1495
1468
1470
0
+22.90(+1.58%)
Jul 23, 2015
1432
1459
1426
1447
0
+23.85(+1.68%)
Jul 22, 2015
1436
1448
1417
1423
0
-15.11(-1.05%)
Jul 21, 2015
1444
1459
1435
1438
0
-9.04(-0.62%)
Jul 20, 2015
1453
1455
1440
1447
0
-7.30(-0.50%)
Jul 17, 2015
1459
1462
1443
1455
0
-6.33(-0.43%)
Jul 16, 2015
1457
1467
1455
1461
0
+10.69(+0.74%)
Jul 15, 2015
1439
1458
1436
1450
0
+3.71(+0.26%)
Jul 14, 2015
1440
1448
1430
1447
0
+11.07(+0.77%)
Jul 13, 2015
1422
1437
1418
1436
0
+23.58(+1.67%)
Jul 10, 2015
1411
1417
1399
1412
0
+19.46(+1.40%)
Jul 09, 2015
1417
1421
1391
1393
0
-4.08(-0.29%)
Jul 08, 2015
1401
1406
1389
1397
0
-18.78(-1.33%)
Jul 07, 2015
1415
1420
1389
1415
0
+6.96(+0.49%)
Jul 06, 2015
1400
1412
1392
1408
0
-7.93(-0.56%)
Jul 02, 2015
1416
1416
1416
1416
0
-2.30(-0.16%)
Jul 01, 2015
1422
1427
1404
1419
0
-3.31(-0.23%)
Jun 30, 2015
1441
1441
1416
1422
0
-4.35(-0.30%)
Jun 29, 2015
1449
1455
1424
1426
0
-37.38(-2.55%)
Jun 26, 2015
1476
1476
1450
1464
0
-7.94(-0.54%)
Jun 25, 2015
1480
1485
1470
1472
0
-5.18(-0.35%)
Jun 24, 2015
1491
1492
1475
1477
0
-14.68(-0.98%)
Jun 23, 2015
1501
1503
1482
1492
0
-6.37(-0.43%)
Jun 22, 2015
1505
1512
1490
1498
0
-5.39(-0.36%)
Jun 19, 2015
1516
1517
1498
1503
0
-11.28(-0.74%)
Jun 18, 2015
1498
1522
1494
1515
0
+15.46(+1.03%)
Jun 17, 2015
1496
1505
1485
1499
0
+10.11(+0.68%)
Jun 16, 2015
1471
1493
1467
1489
0
+11.90(+0.81%)
Jun 15, 2015
1466
1480
1458
1477
0
-4.40(-0.30%)
Jun 12, 2015
1489
1490
1470
1481
0
-17.63(-1.18%)
Jun 11, 2015
1493
1517
1493
1499
0
+10.83(+0.73%)
Jun 10, 2015
1478
1500
1469
1488
0
+21.49(+1.47%)
Jun 09, 2015
1468
1476
1454
1467
0
-0.70(-0.05%)
Jun 08, 2015
1487
1489
1464
1468
0
-15.21(-1.03%)
Jun 05, 2015
1480
1489
1476
1483
0
-0.12(-0.01%)
Jun 04, 2015
1498
1508
1480
1483
0
-24.20(-1.61%)
Jun 03, 2015
1512
1517
1504
1507
0
+1.49(+0.10%)
Jun 02, 2015
1505
1516
1498
1506
0
-4.02(-0.27%)
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.