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
Information & Delivery Services Sector
(CIX:
MSECTOR827
)
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
1852
1857
1835
1846
0
-9.36(-0.50%)
May 29, 2014
1844
1862
1838
1855
0
+10.61(+0.58%)
May 28, 2014
1868
1876
1838
1845
0
-31.22(-1.66%)
May 27, 2014
1867
1887
1854
1876
0
+10.44(+0.56%)
May 23, 2014
1865
1865
1865
0
+12.19(+0.66%)
May 22, 2014
1833
1856
1826
1853
0
+18.15(+0.99%)
May 21, 2014
1830
1846
1821
1835
0
+12.87(+0.71%)
May 20, 2014
1841
1854
1809
1822
0
-24.95(-1.35%)
May 19, 2014
1824
1858
1821
1847
0
+20.80(+1.14%)
May 16, 2014
1825
1831
1808
1826
0
+2.72(+0.15%)
May 15, 2014
1835
1841
1807
1824
0
-18.92(-1.03%)
May 14, 2014
1852
1863
1834
1842
0
-12.61(-0.68%)
May 13, 2014
1863
1874
1846
1855
0
-11.15(-0.60%)
May 12, 2014
1842
1875
1838
1866
0
+29.67(+1.62%)
May 09, 2014
1819
1841
1807
1837
0
+22.88(+1.26%)
May 08, 2014
1835
1857
1807
1814
0
-29.28(-1.59%)
May 07, 2014
1841
1858
1816
1843
0
+3.27(+0.18%)
May 06, 2014
1855
1871
1835
1840
0
-18.84(-1.01%)
May 05, 2014
1857
1868
1838
1859
0
-5.64(-0.30%)
May 02, 2014
1866
1880
1854
1864
0
-3.41(-0.18%)
May 01, 2014
1892
1899
1857
1868
0
-22.55(-1.19%)
Apr 30, 2014
1837
1893
1828
1890
0
+52.34(+2.85%)
Apr 29, 2014
1831
1856
1823
1838
0
+11.07(+0.61%)
Apr 28, 2014
1848
1856
1805
1827
0
-14.99(-0.81%)
Apr 25, 2014
1861
1872
1837
1842
0
-26.70(-1.43%)
Apr 24, 2014
1885
1889
1847
1868
0
-1.45(-0.08%)
Apr 23, 2014
1871
1884
1861
1870
0
-6.35(-0.34%)
Apr 22, 2014
1868
1889
1865
1876
0
+6.71(+0.36%)
Apr 21, 2014
1873
1880
1857
1870
0
-3.18(-0.17%)
Apr 17, 2014
1873
1873
1873
0
+10.47(+0.56%)
Apr 16, 2014
1850
1874
1849
1862
0
+20.46(+1.11%)
Apr 15, 2014
1823
1848
1802
1842
0
+19.45(+1.07%)
Apr 14, 2014
1815
1828
1802
1822
0
+20.59(+1.14%)
Apr 11, 2014
1813
1834
1795
1802
0
-27.12(-1.48%)
Apr 10, 2014
1865
1874
1825
1829
0
-40.00(-2.14%)
Apr 09, 2014
1854
1873
1842
1869
0
+18.79(+1.02%)
Apr 08, 2014
1833
1861
1822
1850
0
+19.60(+1.07%)
Apr 07, 2014
1848
1857
1823
1830
0
-23.76(-1.28%)
Apr 04, 2014
1885
1891
1849
1854
0
-22.55(-1.20%)
Apr 03, 2014
1881
1891
1864
1877
0
+0.17(+0.01%)
Apr 02, 2014
1888
1898
1864
1877
0
-12.44(-0.66%)
Apr 01, 2014
1854
1893
1842
1889
0
+37.98(+2.05%)
Mar 31, 2014
1841
1859
1836
1851
0
+16.60(+0.90%)
Mar 28, 2014
1828
1850
1821
1834
0
+10.40(+0.57%)
Mar 27, 2014
1834
1842
1813
1824
0
-12.02(-0.65%)
Mar 26, 2014
1872
1882
1834
1836
0
-27.29(-1.46%)
Mar 25, 2014
1872
1889
1843
1863
0
-5.96(-0.32%)
Mar 24, 2014
1884
1897
1849
1869
0
-15.41(-0.82%)
Mar 21, 2014
1903
1908
1880
1885
0
-9.82(-0.52%)
Mar 20, 2014
1885
1907
1877
1895
0
-1.92(-0.10%)
Mar 19, 2014
1925
1940
1885
1896
0
-31.54(-1.64%)
Mar 18, 2014
1883
1932
1877
1928
0
+86.82(+4.72%)
Mar 17, 2014
1831
1860
1828
1841
0
+16.90(+0.93%)
Mar 14, 2014
1813
1839
1810
1824
0
+8.75(+0.48%)
Mar 13, 2014
1845
1855
1810
1816
0
-26.91(-1.46%)
Mar 12, 2014
1835
1851
1823
1842
0
-2.60(-0.14%)
Mar 11, 2014
1848
1861
1836
1845
0
-0.13(-0.01%)
Mar 10, 2014
1841
1854
1833
1845
0
+2.09(+0.11%)
Mar 07, 2014
1856
1866
1839
1843
0
-6.95(-0.38%)
Mar 06, 2014
1842
1859
1837
1850
0
+6.56(+0.36%)
Mar 05, 2014
1840
1851
1831
1843
0
+9.46(+0.52%)
Mar 04, 2014
1829
1845
1825
1834
0
+16.83(+0.93%)
Mar 03, 2014
1813
1829
1796
1817
0
-9.87(-0.54%)
Feb 28, 2014
1828
1845
1809
1827
0
+0.48(+0.03%)
Feb 27, 2014
1816
1832
1812
1827
0
+6.83(+0.38%)
Feb 26, 2014
1816
1834
1808
1820
0
+2.78(+0.15%)
Feb 25, 2014
1828
1838
1808
1817
0
-13.42(-0.73%)
Feb 24, 2014
1812
1844
1802
1830
0
+27.54(+1.53%)
Feb 21, 2014
1807
1815
1792
1803
0
-4.39(-0.24%)
Feb 20, 2014
1798
1818
1784
1807
0
+10.50(+0.58%)
Feb 19, 2014
1802
1818
1787
1797
0
-9.05(-0.50%)
Feb 18, 2014
1809
1823
1793
1806
0
+1.41(+0.08%)
Feb 14, 2014
1804
1804
1804
0
-6.26(-0.35%)
Feb 13, 2014
1814
1830
1801
1811
0
-3.47(-0.19%)
Feb 12, 2014
1791
1819
1785
1814
0
+34.07(+1.91%)
Feb 11, 2014
1776
1800
1767
1780
0
+6.42(+0.36%)
Feb 10, 2014
1776
1786
1762
1774
0
-7.87(-0.44%)
Feb 07, 2014
1769
1791
1765
1781
0
+18.26(+1.04%)
Feb 06, 2014
1760
1773
1746
1763
0
+7.58(+0.43%)
Feb 05, 2014
1740
1765
1730
1756
0
+4.22(+0.24%)
Feb 04, 2014
1854
1870
1729
1751
0
-48.71(-2.71%)
Feb 03, 2014
1865
1875
1795
1800
0
-69.27(-3.71%)
Jan 31, 2014
1859
1891
1852
1869
0
-17.65(-0.94%)
Jan 30, 2014
1869
1893
1861
1887
0
+51.74(+2.82%)
Jan 29, 2014
1843
1863
1829
1835
0
-20.05(-1.08%)
Jan 28, 2014
1859
1871
1837
1855
0
-1.18(-0.06%)
Jan 27, 2014
1879
1883
1848
1857
0
-20.68(-1.10%)
Jan 24, 2014
1913
1925
1874
1877
0
-48.00(-2.49%)
Jan 23, 2014
1934
1940
1911
1925
0
-19.84(-1.02%)
Jan 22, 2014
1941
1955
1933
1945
0
+6.03(+0.31%)
Jan 21, 2014
1940
1953
1925
1939
0
+11.06(+0.57%)
Jan 17, 2014
1928
1928
1928
0
-13.18(-0.68%)
Jan 16, 2014
1932
1946
1919
1941
0
+6.62(+0.34%)
Jan 15, 2014
1932
1947
1930
1935
0
+2.89(+0.15%)
Jan 14, 2014
1922
1937
1917
1932
0
+11.85(+0.62%)
Jan 13, 2014
1946
1962
1915
1920
0
-30.00(-1.54%)
Jan 10, 2014
1955
1963
1939
1950
0
-1.34(-0.07%)
Jan 09, 2014
1954
1965
1940
1951
0
-3.00(-0.15%)
Jan 08, 2014
1949
1967
1938
1954
0
+4.89(+0.25%)
Jan 07, 2014
1933
1961
1931
1949
0
+20.05(+1.04%)
Jan 06, 2014
1954
1966
1925
1929
0
-18.79(-0.96%)
Jan 03, 2014
1942
1958
1936
1948
0
+7.17(+0.37%)
Jan 02, 2014
1950
1960
1929
1941
0
-15.77(-0.81%)
Dec 31, 2013
1957
1957
1957
0
-3.42(-0.17%)
Dec 30, 2013
1959
1968
1954
1960
0
-3.21(-0.16%)
Dec 27, 2013
1964
1974
1954
1963
0
+5.48(+0.28%)
Dec 26, 2013
1962
1972
1946
1958
0
-2.34(-0.12%)
Dec 24, 2013
1960
1960
1960
0
-0.28(-0.01%)
Dec 23, 2013
1950
1965
1940
1960
0
+12.81(+0.66%)
Dec 20, 2013
1928
1953
1922
1948
0
+19.85(+1.03%)
Dec 19, 2013
1922
1936
1914
1928
0
+2.63(+0.14%)
Dec 18, 2013
1907
1930
1884
1925
0
+11.59(+0.61%)
Dec 17, 2013
1937
1964
1903
1913
0
-52.28(-2.66%)
Dec 16, 2013
1973
1984
1954
1966
0
+9.74(+0.50%)
Dec 13, 2013
1945
1976
1934
1956
0
+17.26(+0.89%)
Dec 12, 2013
1919
1949
1912
1939
0
+19.15(+1.00%)
Dec 11, 2013
1941
1947
1914
1920
0
-22.85(-1.18%)
Dec 10, 2013
1945
1957
1929
1942
0
-9.52(-0.49%)
Dec 09, 2013
1962
1973
1942
1952
0
-5.11(-0.26%)
Dec 06, 2013
1951
1968
1934
1957
0
+25.29(+1.31%)
Dec 05, 2013
1929
1940
1920
1932
0
-1.61(-0.08%)
Dec 04, 2013
1931
1945
1912
1933
0
-7.66(-0.39%)
Dec 03, 2013
1933
1953
1927
1941
0
-1.04(-0.05%)
Dec 02, 2013
1938
1955
1925
1942
0
+5.98(+0.31%)
Nov 29, 2013
1943
1949
1932
1936
0
-8.79(-0.45%)
Nov 27, 2013
1945
1945
1945
0
+5.85(+0.30%)
Nov 26, 2013
1938
1950
1929
1939
0
+0.27(+0.01%)
Nov 25, 2013
1945
1951
1932
1939
0
-3.11(-0.16%)
Nov 22, 2013
1939
1954
1934
1942
0
+2.52(+0.13%)
Nov 21, 2013
1923
1942
1919
1939
0
+21.84(+1.14%)
Nov 20, 2013
1918
1934
1908
1918
0
-0.25(-0.01%)
Nov 19, 2013
1920
1938
1909
1918
0
-5.95(-0.31%)
Nov 18, 2013
1914
1933
1903
1924
0
+13.27(+0.69%)
Nov 15, 2013
1896
1917
1888
1910
0
+13.12(+0.69%)
Nov 14, 2013
1886
1909
1873
1897
0
+11.20(+0.59%)
Nov 12, 2013
1876
1897
1870
1886
0
+5.78(+0.31%)
Nov 11, 2013
1872
1892
1865
1880
0
+3.50(+0.19%)
Nov 08, 2013
1839
1885
1839
1877
0
+39.24(+2.14%)
Nov 07, 2013
1858
1869
1834
1838
0
-16.32(-0.88%)
Nov 06, 2013
1842
1863
1835
1854
0
+16.75(+0.91%)
Nov 05, 2013
1875
1889
1827
1837
0
-17.00(-0.92%)
Nov 04, 2013
1845
1868
1842
1854
0
+10.02(+0.54%)
Nov 01, 2013
1848
1863
1827
1844
0
-0.59(-0.03%)
Oct 31, 2013
1833
1864
1829
1845
0
+8.12(+0.44%)
Oct 30, 2013
1850
1867
1830
1837
0
-15.56(-0.84%)
Oct 29, 2013
1844
1857
1836
1852
0
+8.73(+0.47%)
Oct 28, 2013
1838
1854
1831
1843
0
+4.20(+0.23%)
Oct 25, 2013
1819
1849
1813
1839
0
+26.66(+1.47%)
Oct 24, 2013
1797
1823
1793
1813
0
+16.78(+0.93%)
Oct 23, 2013
1792
1805
1782
1796
0
-7.56(-0.42%)
Oct 22, 2013
1807
1816
1789
1803
0
+1.07(+0.06%)
Oct 21, 2013
1806
1812
1795
1802
0
-1.48(-0.08%)
Oct 18, 2013
1798
1815
1794
1804
0
+6.64(+0.37%)
Oct 17, 2013
1780
1800
1771
1797
0
+8.82(+0.49%)
Oct 16, 2013
1770
1795
1767
1788
0
+28.36(+1.61%)
Oct 15, 2013
1769
1779
1755
1760
0
-17.05(-0.96%)
Oct 14, 2013
1762
1786
1761
1777
0
+0.03(+0.00%)
Oct 11, 2013
1758
1781
1756
1777
0
+12.82(+0.73%)
Oct 10, 2013
1741
1770
1737
1764
0
+38.36(+2.22%)
Oct 09, 2013
1738
1747
1714
1726
0
-11.60(-0.67%)
Oct 08, 2013
1755
1771
1729
1737
0
-32.42(-1.83%)
Oct 07, 2013
1770
1789
1764
1770
0
-20.17(-1.13%)
Oct 04, 2013
1765
1796
1762
1790
0
+22.00(+1.24%)
Oct 03, 2013
1782
1786
1751
1768
0
-8.51(-0.48%)
Oct 02, 2013
1763
1784
1754
1777
0
-0.10(-0.01%)
Oct 01, 2013
1759
1788
1753
1777
0
+10.40(+0.59%)
Sep 27, 2013
1764
1780
1758
1766
0
-8.89(-0.50%)
Sep 26, 2013
1765
1783
1757
1775
0
+9.72(+0.55%)
Sep 25, 2013
1759
1778
1754
1765
0
+4.17(+0.24%)
Sep 24, 2013
1763
1775
1752
1761
0
-3.59(-0.20%)
Sep 23, 2013
1764
1777
1742
1765
0
-5.52(-0.31%)
Sep 20, 2013
1790
1799
1752
1770
0
-27.67(-1.54%)
Sep 19, 2013
1793
1810
1781
1798
0
+3.09(+0.17%)
Sep 18, 2013
1779
1799
1757
1795
0
+15.39(+0.86%)
Sep 17, 2013
1765
1790
1751
1780
0
-2.25(-0.13%)
Sep 16, 2013
1782
1793
1773
1782
0
+10.72(+0.61%)
Sep 13, 2013
1768
1780
1760
1771
0
+5.06(+0.29%)
Sep 12, 2013
1762
1777
1757
1766
0
+3.14(+0.18%)
Sep 11, 2013
1758
1776
1751
1763
0
-0.89(-0.05%)
Sep 10, 2013
1746
1768
1736
1764
0
+26.71(+1.54%)
Sep 09, 2013
1694
1750
1694
1737
0
+44.30(+2.62%)
Sep 06, 2013
1696
1714
1678
1693
0
-4.97(-0.29%)
Sep 05, 2013
1671
1708
1672
1698
0
+23.00(+1.37%)
Sep 04, 2013
1656
1681
1654
1675
0
+17.72(+1.07%)
Sep 03, 2013
1665
1690
1642
1657
0
-5.33(-0.32%)
Aug 30, 2013
1662
1662
1662
0
-14.86(-0.89%)
Aug 29, 2013
1675
1694
1668
1677
0
-6.14(-0.36%)
Aug 28, 2013
1682
1702
1672
1683
0
-7.52(-0.44%)
Aug 27, 2013
1723
1730
1686
1691
0
-33.39(-1.94%)
Aug 26, 2013
1724
1742
1716
1724
0
-2.98(-0.17%)
Aug 23, 2013
1724
1734
1713
1727
0
+0.99(+0.06%)
Aug 22, 2013
1707
1738
1704
1726
0
+21.26(+1.25%)
Aug 21, 2013
1701
1723
1699
1705
0
-16.87(-0.98%)
Aug 20, 2013
1701
1733
1699
1722
0
+17.37(+1.02%)
Aug 19, 2013
1701
1722
1691
1704
0
-2.97(-0.17%)
Aug 16, 2013
1704
1718
1699
1707
0
-0.53(-0.03%)
Aug 15, 2013
1731
1739
1701
1708
0
-42.12(-2.41%)
Aug 14, 2013
1772
1780
1748
1750
0
-29.05(-1.63%)
Aug 13, 2013
1770
1785
1763
1779
0
+15.72(+0.89%)
Aug 12, 2013
1744
1776
1751
1763
0
-2.29(-0.13%)
Aug 09, 2013
1749
1775
1754
1766
0
+2.88(+0.16%)
Aug 08, 2013
1751
1769
1742
1763
0
+18.00(+1.03%)
Aug 07, 2013
1744
1753
1728
1745
0
-8.29(-0.47%)
Aug 06, 2013
1751
1769
1742
1753
0
-11.51(-0.65%)
Aug 05, 2013
1752
1772
1750
1765
0
-1.72(-0.10%)
Aug 02, 2013
1754
1768
1747
1766
0
+6.10(+0.35%)
Aug 01, 2013
1721
1775
1723
1760
0
+42.15(+2.45%)
Jul 31, 2013
1700
1730
1695
1718
0
+16.02(+0.94%)
Jul 30, 2013
1705
1722
1693
1702
0
+1.61(+0.09%)
Jul 29, 2013
1703
1722
1697
1700
0
-10.20(-0.60%)
Jul 26, 2013
1727
1768
1703
1711
0
-27.91(-1.61%)
Jul 25, 2013
1726
1744
1711
1739
0
-6.86(-0.39%)
Jul 24, 2013
1752
1762
1739
1745
0
-0.25(-0.01%)
Jul 23, 2013
1740
1753
1738
1746
0
+6.57(+0.38%)
Jul 22, 2013
1734
1748
1726
1739
0
+3.82(+0.22%)
Jul 19, 2013
1704
1740
1710
1735
0
+14.98(+0.87%)
Jul 18, 2013
1709
1730
1708
1720
0
+14.39(+0.84%)
Jul 17, 2013
1707
1724
1701
1706
0
-0.21(-0.01%)
Jul 16, 2013
1721
1728
1703
1706
0
-18.05(-1.05%)
Jul 15, 2013
1726
1738
1713
1724
0
-4.89(-0.28%)
Jul 12, 2013
1728
1741
1718
1729
0
-2.67(-0.15%)
Jul 11, 2013
1714
1739
1715
1732
0
+20.49(+1.20%)
Jul 10, 2013
1686
1718
1690
1711
0
+13.30(+0.78%)
Jul 09, 2013
1678
1701
1674
1698
0
+23.69(+1.41%)
Jul 08, 2013
1653
1683
1651
1674
0
+25.95(+1.57%)
Jul 05, 2013
1637
1651
1628
1648
0
+14.43(+0.88%)
Jul 03, 2013
1634
1634
1634
0
+9.49(+0.58%)
Jul 02, 2013
1624
1639
1615
1624
0
-5.66(-0.35%)
Jul 01, 2013
1607
1651
1617
1630
0
+19.67(+1.22%)
Jun 28, 2013
1611
1622
1598
1610
0
+17.10(+1.07%)
Jun 26, 2013
1587
1603
1581
1593
0
+19.86(+1.26%)
Jun 25, 2013
1577
1584
1563
1573
0
+9.60(+0.61%)
Jun 24, 2013
1569
1574
1559
1564
0
-17.16(-1.09%)
Jun 21, 2013
1581
1595
1563
1581
0
+4.52(+0.29%)
Jun 20, 2013
1583
1594
1568
1576
0
-28.68(-1.79%)
Jun 19, 2013
1613
1627
1594
1605
0
-12.62(-0.78%)
Jun 18, 2013
1601
1640
1598
1618
0
-27.96(-1.70%)
Jun 17, 2013
1627
1658
1621
1646
0
+24.91(+1.54%)
Jun 14, 2013
1628
1635
1607
1621
0
-8.54(-0.52%)
Jun 13, 2013
1604
1632
1596
1629
0
+23.56(+1.47%)
Jun 12, 2013
1624
1630
1601
1606
0
-9.52(-0.59%)
Jun 11, 2013
1614
1629
1600
1615
0
-14.12(-0.87%)
Jun 10, 2013
1628
1636
1620
1629
0
+1.24(+0.08%)
Jun 07, 2013
1614
1633
1616
1628
0
+19.53(+1.21%)
Jun 06, 2013
1584
1610
1585
1609
0
+19.56(+1.23%)
Jun 05, 2013
1604
1608
1584
1589
0
-18.65(-1.16%)
Jun 04, 2013
1591
1618
1595
1608
0
+7.90(+0.49%)
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.