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
Internet Software & Services Sector
(CIX:
MSECTOR852
)
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 29, 2015
1833
1840
1809
1826
0
-10.58(-0.58%)
May 28, 2015
1840
1853
1827
1837
0
-15.77(-0.85%)
May 27, 2015
1842
1865
1831
1853
0
+8.06(+0.44%)
May 26, 2015
1851
1863
1832
1844
0
-28.05(-1.50%)
May 22, 2015
1872
1872
1872
1872
0
+14.89(+0.80%)
May 21, 2015
1864
1885
1841
1858
0
+16.28(+0.88%)
May 20, 2015
1858
1865
1826
1841
0
-17.14(-0.92%)
May 19, 2015
1872
1884
1842
1858
0
-12.42(-0.66%)
May 18, 2015
1859
1890
1841
1871
0
+9.68(+0.52%)
May 15, 2015
1878
1892
1844
1861
0
-16.64(-0.89%)
May 14, 2015
1867
1885
1855
1878
0
+23.99(+1.29%)
May 13, 2015
1863
1875
1838
1854
0
-1.18(-0.06%)
May 12, 2015
1845
1868
1826
1855
0
-16.54(-0.88%)
May 11, 2015
1879
1896
1866
1872
0
-16.42(-0.87%)
May 08, 2015
1882
1906
1867
1888
0
-5.18(-0.27%)
May 07, 2015
1884
1903
1870
1893
0
+10.74(+0.57%)
May 06, 2015
1887
1909
1863
1882
0
+9.33(+0.50%)
May 05, 2015
1875
1924
1851
1873
0
-6.48(-0.34%)
May 04, 2015
1879
1896
1861
1880
0
-10.74(-0.57%)
May 01, 2015
1890
1910
1865
1890
0
+10.54(+0.56%)
Apr 30, 2015
1881
1907
1851
1880
0
-30.22(-1.58%)
Apr 29, 2015
1831
1960
1813
1910
0
+52.40(+2.82%)
Apr 28, 2015
1862
1879
1838
1858
0
-5.61(-0.30%)
Apr 27, 2015
1871
1887
1851
1863
0
+1.11(+0.06%)
Apr 24, 2015
1870
1885
1837
1862
0
-11.10(-0.59%)
Apr 23, 2015
1846
1891
1840
1873
0
+19.97(+1.08%)
Apr 22, 2015
1845
1864
1833
1853
0
+11.65(+0.63%)
Apr 21, 2015
1841
1857
1830
1842
0
+11.28(+0.62%)
Apr 20, 2015
1828
1846
1817
1830
0
+12.24(+0.67%)
Apr 17, 2015
1841
1855
1804
1818
0
-40.63(-2.19%)
Apr 16, 2015
1838
1867
1832
1859
0
+15.05(+0.82%)
Apr 15, 2015
1832
1854
1823
1844
0
+18.85(+1.03%)
Apr 14, 2015
1829
1841
1810
1825
0
-3.30(-0.18%)
Apr 13, 2015
1837
1857
1817
1828
0
-18.38(-1.00%)
Apr 10, 2015
1821
1861
1809
1846
0
+16.12(+0.88%)
Apr 09, 2015
1824
1843
1804
1830
0
+3.11(+0.17%)
Apr 08, 2015
1815
1844
1805
1827
0
+12.43(+0.68%)
Apr 07, 2015
1809
1842
1801
1815
0
+9.39(+0.52%)
Apr 06, 2015
1775
1814
1767
1805
0
+17.95(+1.00%)
Apr 02, 2015
1787
1787
1787
1787
0
+8.09(+0.45%)
Apr 01, 2015
1781
1792
1758
1779
0
-10.95(-0.61%)
Mar 31, 2015
1788
1811
1778
1790
0
-6.49(-0.36%)
Mar 30, 2015
1800
1812
1780
1797
0
+8.78(+0.49%)
Mar 27, 2015
1776
1796
1765
1788
0
+11.43(+0.64%)
Mar 26, 2015
1766
1789
1750
1777
0
+4.08(+0.23%)
Mar 25, 2015
1816
1819
1767
1773
0
-43.40(-2.39%)
Mar 24, 2015
1823
1833
1809
1816
0
-6.08(-0.33%)
Mar 23, 2015
1822
1837
1810
1822
0
-0.29(-0.02%)
Mar 20, 2015
1835
1853
1808
1822
0
-0.85(-0.05%)
Mar 19, 2015
1822
1837
1812
1823
0
-3.10(-0.17%)
Mar 18, 2015
1795
1839
1784
1826
0
+25.24(+1.40%)
Mar 17, 2015
1780
1806
1772
1801
0
+13.71(+0.77%)
Mar 16, 2015
1763
1793
1755
1787
0
+33.45(+1.91%)
Mar 13, 2015
1761
1773
1737
1754
0
-11.80(-0.67%)
Mar 12, 2015
1745
1776
1739
1766
0
+25.19(+1.45%)
Mar 11, 2015
1749
1762
1729
1740
0
-4.73(-0.27%)
Mar 10, 2015
1772
1781
1741
1745
0
-43.13(-2.41%)
Mar 09, 2015
1774
1796
1763
1788
0
+14.12(+0.80%)
Mar 06, 2015
1791
1806
1766
1774
0
-25.66(-1.43%)
Mar 05, 2015
1790
1810
1779
1800
0
+12.73(+0.71%)
Mar 04, 2015
1787
1816
1772
1787
0
-23.55(-1.30%)
Mar 03, 2015
1823
1826
1806
1811
0
-27.87(-1.52%)
Mar 02, 2015
1818
1846
1803
1839
0
+3.66(+0.20%)
Feb 27, 2015
1849
1864
1826
1835
0
-17.89(-0.97%)
Feb 26, 2015
1853
1855
1850
1853
0
+63.36(+3.54%)
Feb 25, 2015
1778
1803
1770
1789
0
+15.13(+0.85%)
Feb 24, 2015
1780
1797
1758
1774
0
-8.45(-0.47%)
Feb 23, 2015
1788
1806
1764
1783
0
-12.22(-0.68%)
Feb 20, 2015
1780
1799
1769
1795
0
+14.13(+0.79%)
Feb 19, 2015
1775
1792
1759
1781
0
-2.63(-0.15%)
Feb 18, 2015
1776
1795
1761
1783
0
+8.10(+0.46%)
Feb 17, 2015
1781
1792
1763
1775
0
-12.76(-0.71%)
Feb 13, 2015
1788
1788
1788
1788
0
+24.73(+1.40%)
Feb 12, 2015
1740
1773
1734
1763
0
+35.26(+2.04%)
Feb 11, 2015
1723
1743
1711
1728
0
+5.74(+0.33%)
Feb 10, 2015
1708
1732
1698
1722
0
+27.41(+1.62%)
Feb 09, 2015
1699
1713
1680
1695
0
-10.76(-0.63%)
Feb 06, 2015
1713
1735
1686
1706
0
-6.95(-0.41%)
Feb 05, 2015
1697
1720
1688
1713
0
+18.92(+1.12%)
Feb 04, 2015
1684
1712
1670
1694
0
+3.91(+0.23%)
Feb 03, 2015
1667
1698
1655
1690
0
+32.01(+1.93%)
Feb 02, 2015
1648
1667
1615
1658
0
+15.44(+0.94%)
Jan 30, 2015
1658
1677
1631
1642
0
-30.25(-1.81%)
Jan 29, 2015
1649
1685
1627
1673
0
+32.29(+1.97%)
Jan 28, 2015
1679
1695
1633
1640
0
-32.54(-1.95%)
Jan 27, 2015
1687
1699
1654
1673
0
-37.11(-2.17%)
Jan 26, 2015
1700
1722
1679
1710
0
+6.66(+0.39%)
Jan 23, 2015
1690
1722
1681
1703
0
+15.90(+0.94%)
Jan 22, 2015
1679
1697
1673
1687
0
+8.32(+0.50%)
Jan 21, 2015
1673
1693
1664
1679
0
+2.05(+0.12%)
Jan 20, 2015
1678
1694
1652
1677
0
+5.52(+0.33%)
Jan 16, 2015
1631
1675
1627
1672
0
+38.39(+2.35%)
Jan 15, 2015
1633
1636
1630
1633
0
-26.07(-1.57%)
Jan 14, 2015
1662
1673
1634
1659
0
-18.74(-1.12%)
Jan 13, 2015
1678
1678
1678
1678
0
+1.17(+0.07%)
Jan 12, 2015
1693
1700
1665
1677
0
-13.84(-0.82%)
Jan 09, 2015
1705
1717
1678
1691
0
-8.34(-0.49%)
Jan 08, 2015
1678
1711
1671
1699
0
+33.74(+2.03%)
Jan 07, 2015
1670
1686
1648
1665
0
+5.23(+0.32%)
Jan 06, 2015
1691
1700
1646
1660
0
-30.34(-1.79%)
Jan 05, 2015
1703
1720
1679
1690
0
-24.72(-1.44%)
Jan 02, 2015
1729
1745
1697
1715
0
-2.37(-0.14%)
Dec 31, 2014
1717
1717
1717
1717
0
-12.68(-0.73%)
Dec 30, 2014
1742
1759
1722
1730
0
-17.97(-1.03%)
Dec 29, 2014
1754
1765
1737
1748
0
-11.08(-0.63%)
Dec 26, 2014
1757
1773
1746
1759
0
+5.06(+0.29%)
Dec 24, 2014
1754
1754
1754
1754
0
-0.21(-0.01%)
Dec 23, 2014
1744
1765
1734
1754
0
+17.60(+1.01%)
Dec 22, 2014
1734
1751
1723
1737
0
+6.07(+0.35%)
Dec 19, 2014
1721
1753
1713
1731
0
+13.98(+0.81%)
Dec 18, 2014
1698
1722
1688
1717
0
+46.40(+2.78%)
Dec 17, 2014
1627
1678
1619
1670
0
+52.07(+3.22%)
Dec 16, 2014
1618
1650
1617
1618
0
-24.56(-1.50%)
Dec 15, 2014
1646
1664
1627
1643
0
+4.22(+0.26%)
Dec 12, 2014
1651
1666
1630
1639
0
-26.31(-1.58%)
Dec 11, 2014
1662
1689
1653
1665
0
+10.50(+0.63%)
Dec 10, 2014
1683
1697
1647
1654
0
-32.65(-1.94%)
Dec 09, 2014
1662
1694
1639
1687
0
+1.65(+0.10%)
Dec 08, 2014
1727
1736
1674
1685
0
-47.25(-2.73%)
Dec 05, 2014
1724
1739
1716
1733
0
+9.29(+0.54%)
Dec 04, 2014
1722
1735
1707
1723
0
-1.10(-0.06%)
Dec 03, 2014
1718
1738
1703
1724
0
+5.38(+0.31%)
Dec 02, 2014
1721
1734
1703
1719
0
+0.21(+0.01%)
Dec 01, 2014
1723
1739
1708
1719
0
-12.99(-0.75%)
Nov 28, 2014
1711
1745
1704
1732
0
+8.35(+0.48%)
Nov 26, 2014
1723
1723
1723
1723
0
+1.35(+0.08%)
Nov 25, 2014
1710
1731
1697
1722
0
+13.62(+0.80%)
Nov 24, 2014
1694
1716
1681
1709
0
+7.10(+0.42%)
Nov 21, 2014
1719
1730
1691
1701
0
+2.53(+0.15%)
Nov 20, 2014
1697
1718
1675
1699
0
-18.86(-1.10%)
Nov 19, 2014
1741
1743
1706
1718
0
-26.00(-1.49%)
Nov 18, 2014
1744
1765
1732
1744
0
-0.87(-0.05%)
Nov 17, 2014
1756
1772
1734
1745
0
-14.36(-0.82%)
Nov 14, 2014
1746
1769
1731
1759
0
+12.14(+0.69%)
Nov 13, 2014
1749
1769
1729
1747
0
+1.73(+0.10%)
Nov 12, 2014
1741
1753
1729
1745
0
-3.68(-0.21%)
Nov 11, 2014
1751
1765
1731
1749
0
+4.04(+0.23%)
Nov 10, 2014
1734
1752
1717
1745
0
+10.58(+0.61%)
Nov 07, 2014
1728
1748
1717
1734
0
+12.80(+0.74%)
Nov 06, 2014
1706
1732
1695
1721
0
+16.82(+0.99%)
Nov 05, 2014
1726
1735
1691
1705
0
-11.71(-0.68%)
Nov 04, 2014
1711
1730
1699
1716
0
+0.54(+0.03%)
Nov 03, 2014
1715
1740
1704
1716
0
-1.67(-0.10%)
Oct 31, 2014
1709
1732
1699
1717
0
+32.99(+1.96%)
Oct 30, 2014
1666
1695
1653
1684
0
+3.39(+0.20%)
Oct 28, 2014
1649
1686
1642
1681
0
+44.38(+2.71%)
Oct 27, 2014
1633
1646
1624
1637
0
+0.77(+0.05%)
Oct 24, 2014
1607
1645
1598
1636
0
+33.83(+2.11%)
Oct 23, 2014
1585
1623
1576
1602
0
-14.58(-0.90%)
Oct 21, 2014
1585
1624
1576
1617
0
+39.36(+2.50%)
Oct 20, 2014
1556
1586
1541
1577
0
+8.14(+0.52%)
Oct 17, 2014
1560
1586
1548
1569
0
+27.91(+1.81%)
Oct 16, 2014
1511
1552
1503
1541
0
+3.62(+0.24%)
Oct 15, 2014
1517
1550
1495
1538
0
+1.58(+0.10%)
Oct 14, 2014
1549
1572
1520
1536
0
+4.74(+0.31%)
Oct 13, 2014
1542
1568
1512
1531
0
-14.24(-0.92%)
Oct 10, 2014
1604
1621
1545
1546
0
-63.09(-3.92%)
Oct 09, 2014
1630
1652
1603
1609
0
-26.88(-1.64%)
Oct 08, 2014
1614
1640
1586
1635
0
+28.39(+1.77%)
Oct 07, 2014
1625
1637
1603
1607
0
-29.74(-1.82%)
Oct 06, 2014
1646
1658
1624
1637
0
-0.16(-0.01%)
Oct 03, 2014
1627
1648
1618
1637
0
+25.36(+1.57%)
Oct 02, 2014
1599
1623
1584
1612
0
+11.25(+0.70%)
Oct 01, 2014
1623
1629
1590
1600
0
-25.38(-1.56%)
Sep 30, 2014
1623
1637
1610
1626
0
+2.77(+0.17%)
Sep 29, 2014
1602
1631
1595
1623
0
+1.13(+0.07%)
Sep 26, 2014
1613
1630
1603
1622
0
+11.44(+0.71%)
Sep 25, 2014
1643
1648
1604
1610
0
-52.69(-3.17%)
Sep 19, 2014
1682
1691
1649
1663
0
-8.22(-0.49%)
Sep 18, 2014
1671
1682
1656
1671
0
+8.50(+0.51%)
Sep 17, 2014
1666
1684
1653
1663
0
-16.54(-0.98%)
Sep 16, 2014
1676
1694
1658
1679
0
+0.68(+0.04%)
Sep 15, 2014
1697
1712
1657
1679
0
-26.32(-1.54%)
Sep 12, 2014
1723
1731
1696
1705
0
-23.13(-1.34%)
Sep 11, 2014
1713
1736
1703
1728
0
+10.29(+0.60%)
Sep 10, 2014
1703
1725
1693
1718
0
+16.40(+0.96%)
Sep 09, 2014
1713
1726
1692
1701
0
-12.23(-0.71%)
Sep 08, 2014
1707
1729
1698
1714
0
+9.97(+0.59%)
Sep 05, 2014
1691
1709
1683
1704
0
+10.18(+0.60%)
Sep 04, 2014
1700
1712
1686
1694
0
-1.23(-0.07%)
Sep 03, 2014
1703
1718
1682
1695
0
-3.48(-0.20%)
Sep 02, 2014
1687
1707
1679
1698
0
+13.87(+0.82%)
Aug 29, 2014
1684
1684
1684
0
+13.00(+0.78%)
Aug 28, 2014
1671
1685
1657
1671
0
-16.46(-0.98%)
Aug 27, 2014
1689
1709
1678
1688
0
-2.91(-0.17%)
Aug 26, 2014
1676
1698
1665
1691
0
+15.24(+0.91%)
Aug 25, 2014
1680
1689
1659
1675
0
-5.43(-0.32%)
Aug 22, 2014
1666
1703
1653
1681
0
+36.89(+2.24%)
Aug 21, 2014
1641
1656
1625
1644
0
+6.26(+0.38%)
Aug 20, 2014
1634
1645
1616
1638
0
+9.32(+0.57%)
Aug 19, 2014
1626
1643
1614
1628
0
+6.73(+0.41%)
Aug 18, 2014
1614
1630
1606
1622
0
+19.09(+1.19%)
Aug 15, 2014
1618
1625
1587
1603
0
-5.14(-0.32%)
Aug 14, 2014
1602
1617
1591
1608
0
+9.39(+0.59%)
Aug 13, 2014
1593
1611
1586
1598
0
+9.27(+0.58%)
Aug 12, 2014
1613
1621
1577
1589
0
-26.91(-1.67%)
Aug 11, 2014
1600
1627
1596
1616
0
+21.03(+1.32%)
Aug 08, 2014
1587
1602
1575
1595
0
+8.98(+0.57%)
Aug 07, 2014
1604
1622
1576
1586
0
-6.59(-0.41%)
Aug 06, 2014
1589
1610
1573
1593
0
-1.18(-0.07%)
Aug 05, 2014
1591
1612
1577
1594
0
-4.42(-0.28%)
Aug 04, 2014
1576
1608
1569
1598
0
+26.16(+1.66%)
Aug 01, 2014
1593
1605
1557
1572
0
-23.54(-1.48%)
Jul 31, 2014
1616
1629
1583
1596
0
+45.08(+2.91%)
Jul 23, 2014
1557
1564
1539
1550
0
-3.95(-0.25%)
Jul 22, 2014
1548
1567
1543
1554
0
+12.27(+0.80%)
Jul 21, 2014
1544
1553
1527
1542
0
-4.86(-0.31%)
Jul 18, 2014
1537
1558
1528
1547
0
+15.98(+1.04%)
Jul 17, 2014
1541
1562
1523
1531
0
-15.79(-1.02%)
Jul 16, 2014
1554
1564
1540
1547
0
-0.05(-0.00%)
Jul 15, 2014
1556
1569
1532
1547
0
-8.70(-0.56%)
Jul 14, 2014
1555
1572
1541
1556
0
+11.36(+0.74%)
Jul 11, 2014
1552
1564
1533
1544
0
-8.60(-0.55%)
Jul 10, 2014
1533
1568
1526
1553
0
-6.82(-0.44%)
Jul 09, 2014
1558
1577
1544
1560
0
+5.41(+0.35%)
Jul 08, 2014
1594
1598
1537
1554
0
-40.02(-2.51%)
Jul 07, 2014
1617
1624
1588
1594
0
-27.22(-1.68%)
Jul 03, 2014
1621
1621
1621
0
+4.64(+0.29%)
Jul 02, 2014
1620
1634
1606
1617
0
+0.99(+0.06%)
Jul 01, 2014
1598
1627
1593
1616
0
+19.40(+1.22%)
Jun 30, 2014
1589
1616
1580
1596
0
+5.44(+0.34%)
Jun 27, 2014
1580
1604
1566
1591
0
+4.49(+0.28%)
Jun 26, 2014
1590
1603
1572
1587
0
-1.27(-0.08%)
Jun 25, 2014
1584
1598
1572
1588
0
-1.41(-0.09%)
Jun 24, 2014
1593
1612
1576
1589
0
-2.22(-0.14%)
Jun 23, 2014
1583
1598
1570
1591
0
+7.63(+0.48%)
Jun 20, 2014
1592
1597
1570
1584
0
-6.36(-0.40%)
Jun 19, 2014
1602
1615
1580
1590
0
-6.52(-0.41%)
Jun 18, 2014
1591
1603
1573
1597
0
+4.88(+0.31%)
Jun 17, 2014
1555
1600
1550
1592
0
+31.90(+2.05%)
Jun 16, 2014
1539
1567
1526
1560
0
+7.58(+0.49%)
Jun 13, 2014
1537
1559
1524
1552
0
+18.94(+1.24%)
Jun 12, 2014
1541
1553
1526
1533
0
-11.47(-0.74%)
Jun 11, 2014
1531
1557
1524
1545
0
+6.95(+0.45%)
Jun 10, 2014
1522
1546
1513
1538
0
+19.10(+1.26%)
Jun 06, 2014
1513
1527
1507
1519
0
+12.73(+0.85%)
Jun 05, 2014
1500
1517
1487
1506
0
+10.98(+0.73%)
Jun 04, 2014
1488
1507
1478
1495
0
+0.26(+0.02%)
Jun 03, 2014
1497
1515
1485
1495
0
-16.66(-1.10%)
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.