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
Application Software Sector
(CIX:
MSECTOR821
)
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
1725
1737
1714
1731
0
+8.06(+0.47%)
May 29, 2014
1713
1725
1706
1723
0
+15.15(+0.89%)
May 28, 2014
1718
1722
1702
1708
0
-8.37(-0.49%)
May 27, 2014
1721
1725
1704
1716
0
+4.71(+0.28%)
May 23, 2014
1712
1712
1712
0
+0.58(+0.03%)
May 22, 2014
1710
1719
1698
1711
0
-4.33(-0.25%)
May 21, 2014
1699
1718
1694
1715
0
+18.53(+1.09%)
May 20, 2014
1699
1713
1689
1697
0
-13.11(-0.77%)
May 19, 2014
1695
1713
1691
1710
0
+5.14(+0.30%)
May 16, 2014
1695
1709
1683
1705
0
+6.73(+0.40%)
May 15, 2014
1704
1722
1690
1698
0
-17.59(-1.03%)
May 14, 2014
1711
1725
1708
1716
0
-3.63(-0.21%)
May 13, 2014
1707
1727
1703
1719
0
+5.68(+0.33%)
May 12, 2014
1690
1719
1694
1714
0
+26.67(+1.58%)
May 09, 2014
1677
1698
1672
1687
0
-2.01(-0.12%)
May 08, 2014
1680
1706
1669
1689
0
-3.02(-0.18%)
May 07, 2014
1685
1700
1662
1692
0
+6.33(+0.38%)
May 06, 2014
1690
1702
1683
1686
0
-15.38(-0.90%)
May 05, 2014
1700
1708
1689
1701
0
-5.09(-0.30%)
May 02, 2014
1717
1729
1703
1706
0
-11.75(-0.68%)
May 01, 2014
1719
1732
1710
1718
0
-6.42(-0.37%)
Apr 30, 2014
1705
1728
1704
1724
0
+12.82(+0.75%)
Apr 29, 2014
1717
1733
1705
1712
0
-1.66(-0.10%)
Apr 28, 2014
1692
1729
1688
1713
0
+23.53(+1.39%)
Apr 25, 2014
1700
1717
1682
1690
0
-11.31(-0.66%)
Apr 24, 2014
1697
1712
1679
1701
0
-0.28(-0.02%)
Apr 23, 2014
1707
1716
1694
1701
0
-15.02(-0.88%)
Apr 22, 2014
1707
1724
1707
1716
0
+3.64(+0.21%)
Apr 21, 2014
1709
1720
1703
1713
0
+2.20(+0.13%)
Apr 17, 2014
1710
1710
1710
0
-12.18(-0.71%)
Apr 16, 2014
1702
1724
1698
1723
0
+24.38(+1.44%)
Apr 15, 2014
1682
1707
1670
1698
0
+14.47(+0.86%)
Apr 14, 2014
1674
1692
1666
1684
0
+12.78(+0.76%)
Apr 11, 2014
1670
1699
1665
1671
0
-20.77(-1.23%)
Apr 10, 2014
1729
1744
1681
1692
0
-45.21(-2.60%)
Apr 09, 2014
1710
1740
1709
1737
0
+27.28(+1.60%)
Apr 08, 2014
1690
1716
1682
1710
0
+13.56(+0.80%)
Apr 07, 2014
1702
1718
1686
1696
0
-13.68(-0.80%)
Apr 04, 2014
1745
1758
1700
1710
0
-32.16(-1.85%)
Apr 03, 2014
1756
1764
1734
1742
0
-21.84(-1.24%)
Apr 02, 2014
1763
1779
1753
1764
0
-8.00(-0.45%)
Apr 01, 2014
1752
1782
1754
1772
0
+19.43(+1.11%)
Mar 31, 2014
1721
1772
1723
1752
0
+33.02(+1.92%)
Mar 28, 2014
1702
1734
1699
1719
0
+24.22(+1.43%)
Mar 27, 2014
1692
1715
1686
1695
0
-5.90(-0.35%)
Mar 26, 2014
1707
1731
1687
1701
0
-5.09(-0.30%)
Mar 25, 2014
1703
1724
1691
1706
0
+1.98(+0.12%)
Mar 24, 2014
1690
1714
1677
1704
0
+12.42(+0.73%)
Mar 21, 2014
1716
1732
1688
1692
0
-16.09(-0.94%)
Mar 20, 2014
1677
1720
1676
1708
0
+19.60(+1.16%)
Mar 19, 2014
1680
1704
1662
1688
0
-12.29(-0.72%)
Mar 18, 2014
1659
1712
1661
1701
0
+41.27(+2.49%)
Mar 17, 2014
1644
1673
1646
1659
0
+21.96(+1.34%)
Mar 14, 2014
1630
1655
1629
1637
0
-2.51(-0.15%)
Mar 13, 2014
1666
1675
1631
1640
0
-26.85(-1.61%)
Mar 12, 2014
1653
1675
1650
1667
0
-0.68(-0.04%)
Mar 11, 2014
1663
1679
1657
1667
0
+2.51(+0.15%)
Mar 10, 2014
1664
1674
1657
1665
0
-5.77(-0.35%)
Mar 07, 2014
1683
1693
1660
1671
0
-15.89(-0.94%)
Mar 06, 2014
1683
1695
1679
1686
0
+3.22(+0.19%)
Mar 05, 2014
1679
1691
1675
1683
0
-6.63(-0.39%)
Mar 04, 2014
1673
1695
1675
1690
0
+31.99(+1.93%)
Mar 03, 2014
1660
1676
1647
1658
0
-26.61(-1.58%)
Feb 28, 2014
1672
1697
1666
1685
0
+9.93(+0.59%)
Feb 27, 2014
1650
1678
1649
1675
0
+17.01(+1.03%)
Feb 26, 2014
1655
1673
1647
1658
0
+1.70(+0.10%)
Feb 25, 2014
1652
1668
1645
1656
0
-2.21(-0.13%)
Feb 24, 2014
1652
1671
1654
1658
0
-3.11(-0.19%)
Feb 21, 2014
1657
1678
1655
1661
0
+3.64(+0.22%)
Feb 20, 2014
1641
1662
1639
1658
0
+11.53(+0.70%)
Feb 19, 2014
1635
1662
1638
1646
0
-2.63(-0.16%)
Feb 18, 2014
1653
1660
1642
1649
0
-2.02(-0.12%)
Feb 14, 2014
1651
1651
1651
0
+0.04(+0.00%)
Feb 13, 2014
1623
1657
1628
1651
0
+14.51(+0.89%)
Feb 12, 2014
1629
1644
1624
1636
0
+8.02(+0.49%)
Feb 11, 2014
1608
1633
1611
1628
0
+20.00(+1.24%)
Feb 10, 2014
1597
1611
1592
1608
0
+6.01(+0.38%)
Feb 07, 2014
1584
1605
1580
1602
0
+18.01(+1.14%)
Feb 06, 2014
1559
1589
1562
1584
0
+21.72(+1.39%)
Feb 05, 2014
1557
1580
1551
1562
0
-10.47(-0.67%)
Feb 04, 2014
1574
1592
1560
1573
0
+1.51(+0.10%)
Feb 03, 2014
1613
1627
1568
1571
0
-49.28(-3.04%)
Jan 31, 2014
1595
1628
1587
1621
0
+8.69(+0.54%)
Jan 30, 2014
1600
1617
1591
1612
0
+14.51(+0.91%)
Jan 29, 2014
1587
1611
1577
1597
0
+0.92(+0.06%)
Jan 28, 2014
1583
1601
1575
1596
0
+14.12(+0.89%)
Jan 27, 2014
1605
1615
1579
1582
0
-24.42(-1.52%)
Jan 24, 2014
1630
1640
1600
1607
0
-9.58(-0.59%)
Jan 23, 2014
1611
1622
1599
1616
0
+0.40(+0.02%)
Jan 22, 2014
1619
1632
1609
1616
0
-8.53(-0.53%)
Jan 21, 2014
1639
1646
1614
1624
0
-8.83(-0.54%)
Jan 17, 2014
1633
1633
1633
0
-12.96(-0.79%)
Jan 16, 2014
1637
1657
1630
1646
0
+1.00(+0.06%)
Jan 15, 2014
1614
1650
1619
1645
0
+25.35(+1.56%)
Jan 14, 2014
1583
1623
1585
1620
0
+23.60(+1.48%)
Jan 13, 2014
1616
1629
1592
1596
0
-28.54(-1.76%)
Jan 10, 2014
1611
1630
1608
1625
0
+12.15(+0.75%)
Jan 09, 2014
1616
1625
1603
1613
0
-7.58(-0.47%)
Jan 08, 2014
1619
1632
1611
1620
0
-10.86(-0.67%)
Jan 07, 2014
1618
1635
1618
1631
0
+12.67(+0.78%)
Jan 06, 2014
1630
1642
1616
1618
0
-18.78(-1.15%)
Jan 03, 2014
1638
1648
1628
1637
0
-8.93(-0.54%)
Jan 02, 2014
1644
1655
1638
1646
0
-18.06(-1.09%)
Dec 31, 2013
1664
1664
1664
0
+7.31(+0.44%)
Dec 30, 2013
1647
1661
1643
1657
0
+2.98(+0.18%)
Dec 27, 2013
1652
1666
1647
1654
0
+0.25(+0.02%)
Dec 26, 2013
1638
1658
1641
1654
0
+12.80(+0.78%)
Dec 24, 2013
1641
1641
1641
0
+15.00(+0.92%)
Dec 23, 2013
1618
1634
1616
1626
0
+5.87(+0.36%)
Dec 20, 2013
1603
1631
1603
1620
0
+15.95(+0.99%)
Dec 19, 2013
1590
1617
1584
1604
0
+18.21(+1.15%)
Dec 18, 2013
1561
1590
1546
1586
0
+17.15(+1.09%)
Dec 17, 2013
1564
1585
1558
1569
0
-8.23(-0.52%)
Dec 16, 2013
1567
1587
1565
1577
0
+8.75(+0.56%)
Dec 13, 2013
1577
1590
1560
1568
0
-4.70(-0.30%)
Dec 12, 2013
1583
1588
1566
1573
0
-21.32(-1.34%)
Dec 11, 2013
1605
1619
1587
1594
0
-15.15(-0.94%)
Dec 10, 2013
1621
1637
1605
1609
0
-24.04(-1.47%)
Dec 09, 2013
1630
1641
1622
1633
0
+8.25(+0.51%)
Dec 06, 2013
1616
1632
1611
1625
0
+18.32(+1.14%)
Dec 05, 2013
1621
1631
1587
1607
0
-21.85(-1.34%)
Dec 04, 2013
1602
1633
1603
1629
0
+11.52(+0.71%)
Dec 03, 2013
1606
1623
1611
1617
0
-3.91(-0.24%)
Dec 02, 2013
1619
1635
1611
1621
0
-0.08(-0.00%)
Nov 29, 2013
1607
1628
1610
1621
0
+9.23(+0.57%)
Nov 27, 2013
1612
1612
1612
0
+12.76(+0.80%)
Nov 26, 2013
1595
1611
1592
1599
0
-5.73(-0.36%)
Nov 25, 2013
1607
1616
1599
1605
0
+1.37(+0.09%)
Nov 22, 2013
1594
1609
1592
1604
0
+4.19(+0.26%)
Nov 21, 2013
1587
1604
1590
1599
0
+11.50(+0.72%)
Nov 20, 2013
1583
1602
1582
1588
0
+4.07(+0.26%)
Nov 19, 2013
1585
1600
1579
1584
0
-13.00(-0.81%)
Nov 18, 2013
1597
1611
1592
1597
0
-16.12(-1.00%)
Nov 15, 2013
1599
1618
1598
1613
0
+9.31(+0.58%)
Nov 14, 2013
1592
1611
1590
1604
0
+16.19(+1.02%)
Nov 12, 2013
1579
1596
1576
1587
0
-4.25(-0.27%)
Nov 11, 2013
1580
1600
1577
1592
0
+4.18(+0.26%)
Nov 08, 2013
1569
1588
1565
1587
0
+14.34(+0.91%)
Nov 07, 2013
1583
1596
1570
1573
0
-20.27(-1.27%)
Nov 06, 2013
1563
1600
1562
1593
0
+43.18(+2.79%)
Nov 05, 2013
1527
1557
1528
1550
0
+8.07(+0.52%)
Nov 04, 2013
1526
1545
1527
1542
0
+14.24(+0.93%)
Nov 01, 2013
1528
1538
1522
1528
0
+1.42(+0.09%)
Oct 31, 2013
1527
1541
1523
1526
0
-5.02(-0.33%)
Oct 30, 2013
1532
1547
1526
1532
0
-4.42(-0.29%)
Oct 29, 2013
1527
1544
1522
1536
0
+5.14(+0.34%)
Oct 28, 2013
1527
1539
1521
1531
0
-1.91(-0.12%)
Oct 25, 2013
1534
1552
1523
1533
0
+44.36(+2.98%)
Oct 24, 2013
1479
1501
1478
1488
0
+5.63(+0.38%)
Oct 23, 2013
1490
1502
1474
1483
0
-21.17(-1.41%)
Oct 22, 2013
1507
1520
1498
1504
0
-0.91(-0.06%)
Oct 21, 2013
1504
1519
1500
1505
0
+9.20(+0.62%)
Oct 18, 2013
1480
1500
1472
1496
0
+5.25(+0.35%)
Oct 17, 2013
1469
1494
1471
1490
0
+4.95(+0.33%)
Oct 16, 2013
1475
1495
1478
1485
0
+9.15(+0.62%)
Oct 15, 2013
1480
1497
1474
1476
0
-11.21(-0.75%)
Oct 14, 2013
1464
1490
1464
1487
0
+6.94(+0.47%)
Oct 11, 2013
1458
1483
1461
1481
0
+17.49(+1.20%)
Oct 10, 2013
1441
1468
1442
1463
0
+28.92(+2.02%)
Oct 09, 2013
1431
1445
1425
1434
0
-0.31(-0.02%)
Oct 08, 2013
1445
1454
1428
1434
0
-17.31(-1.19%)
Oct 07, 2013
1453
1468
1447
1452
0
-23.13(-1.57%)
Oct 04, 2013
1462
1482
1464
1475
0
+0.28(+0.02%)
Oct 03, 2013
1476
1487
1461
1475
0
-10.74(-0.72%)
Oct 02, 2013
1463
1490
1464
1485
0
+9.42(+0.64%)
Oct 01, 2013
1460
1480
1462
1476
0
+2.31(+0.16%)
Sep 27, 2013
1458
1488
1461
1474
0
+7.85(+0.54%)
Sep 26, 2013
1459
1478
1458
1466
0
+3.62(+0.25%)
Sep 25, 2013
1454
1473
1456
1462
0
+7.04(+0.48%)
Sep 24, 2013
1462
1470
1446
1455
0
-11.53(-0.79%)
Sep 23, 2013
1456
1479
1457
1467
0
-4.16(-0.28%)
Sep 20, 2013
1479
1492
1463
1471
0
-18.22(-1.22%)
Sep 19, 2013
1479
1495
1473
1489
0
+5.19(+0.35%)
Sep 18, 2013
1456
1487
1456
1484
0
+25.84(+1.77%)
Sep 17, 2013
1456
1472
1450
1458
0
+9.16(+0.63%)
Sep 16, 2013
1437
1468
1444
1449
0
+2.48(+0.17%)
Sep 13, 2013
1421
1454
1433
1446
0
+0.76(+0.05%)
Sep 12, 2013
1424
1454
1441
1446
0
-3.52(-0.24%)
Sep 11, 2013
1416
1456
1438
1449
0
+9.83(+0.68%)
Sep 10, 2013
1421
1442
1422
1439
0
+20.26(+1.43%)
Sep 09, 2013
1394
1424
1399
1419
0
+22.49(+1.61%)
Sep 06, 2013
1394
1407
1388
1396
0
-0.67(-0.05%)
Sep 05, 2013
1390
1408
1388
1397
0
-4.15(-0.30%)
Sep 04, 2013
1392
1411
1390
1401
0
-10.05(-0.71%)
Sep 03, 2013
1407
1424
1395
1411
0
-31.14(-2.16%)
Aug 30, 2013
1443
1443
1443
0
-3.51(-0.24%)
Aug 29, 2013
1424
1453
1427
1446
0
+10.60(+0.74%)
Aug 28, 2013
1438
1452
1434
1435
0
-7.96(-0.55%)
Aug 27, 2013
1444
1470
1438
1443
0
-31.20(-2.12%)
Aug 26, 2013
1466
1492
1463
1475
0
-5.31(-0.36%)
Aug 23, 2013
1487
1500
1461
1480
0
+43.13(+3.00%)
Aug 22, 2013
1424
1441
1424
1437
0
+21.35(+1.51%)
Aug 21, 2013
1410
1432
1410
1415
0
-1.79(-0.13%)
Aug 20, 2013
1406
1428
1407
1417
0
+6.59(+0.47%)
Aug 19, 2013
1418
1434
1409
1411
0
-13.93(-0.98%)
Aug 16, 2013
1422
1437
1420
1425
0
-4.85(-0.34%)
Aug 15, 2013
1434
1446
1405
1429
0
-25.34(-1.74%)
Aug 14, 2013
1441
1478
1436
1455
0
+8.52(+0.59%)
Aug 13, 2013
1445
1456
1439
1446
0
-9.56(-0.66%)
Aug 12, 2013
1434
1460
1439
1456
0
+6.31(+0.44%)
Aug 09, 2013
1444
1459
1441
1449
0
-6.27(-0.43%)
Aug 08, 2013
1435
1462
1433
1456
0
+19.01(+1.32%)
Aug 07, 2013
1418
1442
1415
1437
0
+5.45(+0.38%)
Aug 06, 2013
1424
1439
1422
1431
0
+1.75(+0.12%)
Aug 05, 2013
1424
1438
1423
1430
0
-0.37(-0.03%)
Aug 02, 2013
1419
1434
1418
1430
0
+4.11(+0.29%)
Aug 01, 2013
1424
1436
1416
1426
0
+7.24(+0.51%)
Jul 31, 2013
1419
1431
1410
1419
0
-2.04(-0.14%)
Jul 30, 2013
1416
1432
1412
1421
0
+8.76(+0.62%)
Jul 29, 2013
1404
1417
1404
1412
0
-5.54(-0.39%)
Jul 26, 2013
1401
1420
1400
1417
0
+4.79(+0.34%)
Jul 25, 2013
1409
1420
1401
1413
0
-8.31(-0.58%)
Jul 24, 2013
1425
1432
1417
1421
0
+8.57(+0.61%)
Jul 23, 2013
1415
1422
1406
1412
0
-2.15(-0.15%)
Jul 22, 2013
1406
1417
1399
1414
0
+11.60(+0.83%)
Jul 19, 2013
1420
1434
1390
1403
0
-85.50(-5.74%)
Jul 18, 2013
1497
1509
1478
1488
0
-9.34(-0.62%)
Jul 17, 2013
1506
1519
1492
1498
0
-10.02(-0.66%)
Jul 16, 2013
1497
1515
1498
1508
0
-92.01(-5.75%)
Jul 15, 2013
1220
1604
1585
1600
0
+9.67(+0.61%)
Jul 12, 2013
1588
1602
1578
1590
0
-4.71(-0.30%)
Jul 11, 2013
1566
1599
1568
1595
0
+40.19(+2.59%)
Jul 10, 2013
1541
1561
1541
1555
0
+3.66(+0.24%)
Jul 09, 2013
1550
1559
1541
1551
0
+0.86(+0.06%)
Jul 08, 2013
1541
1559
1536
1550
0
+10.55(+0.69%)
Jul 05, 2013
1525
1541
1513
1540
0
+12.16(+0.80%)
Jul 03, 2013
1527
1527
1527
0
+6.07(+0.40%)
Jul 02, 2013
1525
1539
1510
1521
0
-7.55(-0.49%)
Jul 01, 2013
1543
1561
1524
1529
0
-15.39(-1.00%)
Jun 28, 2013
1531
1555
1531
1544
0
+10.58(+0.69%)
Jun 26, 2013
1521
1541
1517
1534
0
+25.11(+1.66%)
Jun 25, 2013
1515
1532
1495
1509
0
+3.08(+0.20%)
Jun 24, 2013
1483
1523
1477
1505
0
+2.67(+0.18%)
Jun 21, 2013
1512
1523
1491
1503
0
-46.24(-2.99%)
Jun 20, 2013
1571
1582
1542
1549
0
-42.36(-2.66%)
Jun 19, 2013
1601
1615
1590
1591
0
-12.82(-0.80%)
Jun 18, 2013
1594
1613
1597
1604
0
+2.36(+0.15%)
Jun 17, 2013
1586
1612
1587
1602
0
+24.85(+1.58%)
Jun 14, 2013
1581
1595
1572
1577
0
-16.29(-1.02%)
Jun 13, 2013
1579
1602
1574
1593
0
+6.25(+0.39%)
Jun 12, 2013
1592
1603
1582
1587
0
+1.86(+0.12%)
Jun 11, 2013
1586
1604
1579
1585
0
-26.63(-1.65%)
Jun 10, 2013
1605
1618
1598
1612
0
+2.05(+0.13%)
Jun 07, 2013
1587
1618
1585
1610
0
+25.83(+1.63%)
Jun 06, 2013
1581
1597
1566
1584
0
-0.56(-0.04%)
Jun 05, 2013
1575
1597
1574
1584
0
-7.58(-0.48%)
Jun 04, 2013
1601
1619
1582
1592
0
-14.51(-0.90%)
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.