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
Technical & System Software Sector
(CIX:
MSECTOR822
)
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 (%)
Jun 30, 2014
2560
2581
2549
2566
0
+4.61(+0.18%)
Jun 27, 2014
2545
2571
2533
2562
0
+19.74(+0.78%)
Jun 26, 2014
2540
2555
2516
2542
0
-1.08(-0.04%)
Jun 25, 2014
2526
2554
2512
2543
0
+15.03(+0.59%)
Jun 24, 2014
2547
2585
2522
2528
0
-19.07(-0.75%)
Jun 23, 2014
2545
2560
2525
2547
0
-5.21(-0.20%)
Jun 20, 2014
2556
2570
2530
2552
0
-1.84(-0.07%)
Jun 19, 2014
2574
2586
2536
2554
0
-4.00(-0.16%)
Jun 18, 2014
2540
2571
2517
2558
0
+22.60(+0.89%)
Jun 17, 2014
2504
2559
2492
2535
0
+20.47(+0.81%)
Jun 16, 2014
2501
2528
2487
2515
0
+14.04(+0.56%)
Jun 13, 2014
2493
2512
2478
2501
0
+18.93(+0.76%)
Jun 12, 2014
2498
2517
2463
2482
0
-31.44(-1.25%)
Jun 11, 2014
2493
2523
2484
2513
0
+36.20(+1.46%)
Jun 10, 2014
2485
2501
2461
2477
0
+2.30(+0.09%)
Jun 06, 2014
2449
2487
2442
2475
0
+33.59(+1.38%)
Jun 05, 2014
2422
2450
2411
2441
0
+21.42(+0.89%)
Jun 04, 2014
2417
2436
2401
2420
0
-10.22(-0.42%)
Jun 03, 2014
2424
2442
2406
2430
0
-5.91(-0.24%)
Jun 02, 2014
2429
2451
2404
2436
0
+11.17(+0.46%)
May 30, 2014
2432
2450
2401
2425
0
-9.68(-0.40%)
May 29, 2014
2415
2445
2404
2435
0
+8.31(+0.34%)
May 28, 2014
2458
2466
2409
2426
0
-38.28(-1.55%)
May 27, 2014
2462
2485
2445
2464
0
+15.75(+0.64%)
May 23, 2014
2449
2449
2449
0
+9.24(+0.38%)
May 22, 2014
2423
2450
2408
2440
0
+12.48(+0.51%)
May 21, 2014
2426
2444
2406
2427
0
+19.09(+0.79%)
May 20, 2014
2413
2437
2379
2408
0
-2.07(-0.09%)
May 19, 2014
2384
2427
2374
2410
0
-1.94(-0.08%)
May 16, 2014
2404
2425
2367
2412
0
+25.39(+1.06%)
May 15, 2014
2401
2413
2354
2387
0
-13.63(-0.57%)
May 14, 2014
2412
2425
2387
2400
0
-10.03(-0.42%)
May 13, 2014
2431
2441
2402
2410
0
-13.29(-0.55%)
May 12, 2014
2383
2433
2371
2424
0
+65.10(+2.76%)
May 09, 2014
2336
2370
2319
2358
0
+24.53(+1.05%)
May 08, 2014
2335
2372
2315
2334
0
-5.33(-0.23%)
May 07, 2014
2353
2360
2304
2339
0
-37.67(-1.58%)
May 06, 2014
2381
2403
2360
2377
0
-13.35(-0.56%)
May 05, 2014
2383
2403
2359
2390
0
-11.07(-0.46%)
May 02, 2014
2398
2433
2380
2401
0
+10.98(+0.46%)
May 01, 2014
2399
2427
2370
2390
0
-11.36(-0.47%)
Apr 30, 2014
2370
2414
2347
2402
0
+23.01(+0.97%)
Apr 29, 2014
2371
2398
2350
2379
0
+18.22(+0.77%)
Apr 28, 2014
2385
2405
2334
2360
0
-14.41(-0.61%)
Apr 25, 2014
2398
2416
2366
2375
0
-31.73(-1.32%)
Apr 24, 2014
2429
2440
2380
2407
0
-5.05(-0.21%)
Apr 23, 2014
2426
2440
2384
2412
0
-41.13(-1.68%)
Apr 22, 2014
2426
2471
2411
2453
0
+14.97(+0.61%)
Apr 21, 2014
2436
2457
2420
2438
0
-4.90(-0.20%)
Apr 17, 2014
2443
2443
2443
0
+21.78(+0.90%)
Apr 16, 2014
2411
2436
2380
2421
0
+11.88(+0.49%)
Apr 15, 2014
2407
2440
2336
2409
0
-20.13(-0.83%)
Apr 14, 2014
2408
2454
2383
2429
0
+47.69(+2.00%)
Apr 11, 2014
2394
2420
2370
2381
0
-26.05(-1.08%)
Apr 10, 2014
2477
2485
2400
2408
0
-76.92(-3.10%)
Apr 09, 2014
2471
2497
2442
2484
0
+6.17(+0.25%)
Apr 08, 2014
2456
2496
2434
2478
0
+25.00(+1.02%)
Apr 07, 2014
2460
2488
2428
2453
0
-18.19(-0.74%)
Apr 04, 2014
2546
2555
2454
2471
0
-53.81(-2.13%)
Apr 03, 2014
2562
2575
2508
2525
0
-38.74(-1.51%)
Apr 02, 2014
2569
2588
2547
2564
0
-1.92(-0.07%)
Apr 01, 2014
2533
2575
2525
2566
0
+45.49(+1.80%)
Mar 31, 2014
2510
2543
2497
2520
0
+28.01(+1.12%)
Mar 28, 2014
2510
2539
2477
2492
0
-2.22(-0.09%)
Mar 27, 2014
2493
2517
2458
2495
0
+3.27(+0.13%)
Mar 26, 2014
2546
2561
2484
2491
0
-35.62(-1.41%)
Mar 25, 2014
2539
2564
2508
2527
0
-0.12(-0.00%)
Mar 24, 2014
2563
2575
2499
2527
0
-25.11(-0.98%)
Mar 21, 2014
2596
2606
2541
2552
0
-35.03(-1.35%)
Mar 20, 2014
2558
2605
2547
2587
0
+21.30(+0.83%)
Mar 19, 2014
2582
2609
2543
2566
0
-41.16(-1.58%)
Mar 18, 2014
2585
2619
2575
2607
0
+19.42(+0.75%)
Mar 17, 2014
2579
2613
2557
2588
0
+27.15(+1.06%)
Mar 14, 2014
2559
2588
2542
2561
0
+5.72(+0.22%)
Mar 13, 2014
2607
2625
2528
2555
0
-65.57(-2.50%)
Mar 12, 2014
2646
2673
2557
2620
0
-43.16(-1.62%)
Mar 11, 2014
2685
2709
2652
2664
0
-11.60(-0.43%)
Mar 10, 2014
2687
2699
2652
2675
0
-20.10(-0.75%)
Mar 07, 2014
2720
2731
2681
2695
0
-44.67(-1.63%)
Mar 06, 2014
2749
2762
2721
2740
0
+4.83(+0.18%)
Mar 05, 2014
2717
2751
2705
2735
0
+11.37(+0.42%)
Mar 04, 2014
2681
2734
2674
2724
0
+82.45(+3.12%)
Mar 03, 2014
2643
2667
2610
2641
0
-46.23(-1.72%)
Feb 28, 2014
2708
2730
2665
2688
0
-20.30(-0.75%)
Feb 27, 2014
2711
2743
2666
2708
0
+9.85(+0.37%)
Feb 26, 2014
2692
2718
2674
2698
0
+16.72(+0.62%)
Feb 25, 2014
2693
2704
2666
2681
0
-10.96(-0.41%)
Feb 24, 2014
2691
2720
2675
2692
0
+4.75(+0.18%)
Feb 21, 2014
2685
2706
2666
2687
0
+6.33(+0.24%)
Feb 20, 2014
2660
2692
2630
2681
0
+24.37(+0.92%)
Feb 19, 2014
2665
2692
2648
2657
0
-8.48(-0.32%)
Feb 18, 2014
2649
2683
2635
2665
0
+23.83(+0.90%)
Feb 14, 2014
2641
2641
2641
0
+18.07(+0.69%)
Feb 13, 2014
2578
2634
2575
2623
0
+18.32(+0.70%)
Feb 12, 2014
2598
2625
2582
2605
0
+9.77(+0.38%)
Feb 11, 2014
2569
2608
2554
2595
0
+33.53(+1.31%)
Feb 10, 2014
2549
2580
2533
2562
0
+2.22(+0.09%)
Feb 07, 2014
2534
2569
2524
2559
0
+26.05(+1.03%)
Feb 06, 2014
2509
2547
2487
2533
0
+24.54(+0.98%)
Feb 05, 2014
2513
2531
2468
2509
0
-10.92(-0.43%)
Feb 04, 2014
2518
2538
2495
2520
0
+18.34(+0.73%)
Feb 03, 2014
2574
2596
2491
2501
0
-87.73(-3.39%)
Jan 31, 2014
2594
2620
2563
2589
0
-31.08(-1.19%)
Jan 30, 2014
2608
2646
2578
2620
0
+60.58(+2.37%)
Jan 29, 2014
2576
2607
2549
2560
0
-26.14(-1.01%)
Jan 28, 2014
2574
2600
2559
2586
0
+20.68(+0.81%)
Jan 27, 2014
2608
2642
2549
2565
0
-43.21(-1.66%)
Jan 24, 2014
2663
2671
2604
2608
0
-74.37(-2.77%)
Jan 23, 2014
2686
2704
2662
2683
0
-15.11(-0.56%)
Jan 22, 2014
2686
2721
2667
2698
0
+14.19(+0.53%)
Jan 21, 2014
2692
2717
2660
2684
0
+6.08(+0.23%)
Jan 17, 2014
2678
2678
2678
0
-15.95(-0.59%)
Jan 16, 2014
2690
2715
2670
2694
0
+10.87(+0.41%)
Jan 15, 2014
2665
2703
2655
2683
0
+17.56(+0.66%)
Jan 14, 2014
2632
2676
2614
2665
0
+28.13(+1.07%)
Jan 13, 2014
2662
2683
2629
2637
0
-56.48(-2.10%)
Jan 10, 2014
2661
2706
2641
2693
0
+60.61(+2.30%)
Jan 09, 2014
2632
2664
2610
2633
0
+7.55(+0.29%)
Jan 08, 2014
2618
2643
2593
2625
0
-4.27(-0.16%)
Jan 07, 2014
2596
2644
2586
2630
0
+33.80(+1.30%)
Jan 06, 2014
2614
2628
2583
2596
0
-16.93(-0.65%)
Jan 03, 2014
2613
2632
2598
2613
0
+26.28(+1.02%)
Jan 02, 2014
2607
2618
2570
2586
0
-39.49(-1.50%)
Dec 31, 2013
2626
2626
2626
0
+14.88(+0.57%)
Dec 30, 2013
2610
2625
2592
2611
0
-21.20(-0.81%)
Dec 27, 2013
2630
2648
2615
2632
0
+13.23(+0.51%)
Dec 26, 2013
2625
2638
2607
2619
0
-1.59(-0.06%)
Dec 24, 2013
2621
2621
2621
0
+8.92(+0.34%)
Dec 23, 2013
2603
2628
2586
2612
0
+3.70(+0.14%)
Dec 20, 2013
2575
2617
2564
2608
0
+45.04(+1.76%)
Dec 19, 2013
2567
2590
2550
2563
0
-5.54(-0.22%)
Dec 18, 2013
2543
2574
2511
2568
0
+26.21(+1.03%)
Dec 17, 2013
2534
2559
2515
2542
0
+7.86(+0.31%)
Dec 16, 2013
2525
2558
2510
2534
0
+33.54(+1.34%)
Dec 13, 2013
2483
2521
2473
2501
0
+26.99(+1.09%)
Dec 12, 2013
2478
2498
2458
2474
0
-9.11(-0.37%)
Dec 11, 2013
2524
2536
2478
2483
0
-37.48(-1.49%)
Dec 10, 2013
2513
2536
2497
2520
0
-1.52(-0.06%)
Dec 09, 2013
2518
2538
2497
2522
0
-4.69(-0.19%)
Dec 06, 2013
2512
2545
2497
2527
0
+43.56(+1.75%)
Dec 05, 2013
2484
2508
2462
2483
0
-5.55(-0.22%)
Dec 04, 2013
2452
2503
2445
2489
0
+32.06(+1.31%)
Dec 03, 2013
2453
2478
2440
2457
0
-0.72(-0.03%)
Dec 02, 2013
2473
2490
2446
2457
0
-17.64(-0.71%)
Nov 29, 2013
2479
2499
2464
2475
0
+7.51(+0.30%)
Nov 27, 2013
2467
2467
2467
0
-2.18(-0.09%)
Nov 26, 2013
2459
2484
2434
2470
0
+13.75(+0.56%)
Nov 25, 2013
2470
2477
2442
2456
0
-18.77(-0.76%)
Nov 22, 2013
2448
2485
2438
2475
0
+29.20(+1.19%)
Nov 21, 2013
2422
2452
2409
2445
0
+17.66(+0.73%)
Nov 20, 2013
2434
2453
2410
2428
0
-6.77(-0.28%)
Nov 19, 2013
2459
2470
2424
2435
0
-22.81(-0.93%)
Nov 18, 2013
2460
2484
2440
2457
0
+2.53(+0.10%)
Nov 15, 2013
2441
2470
2429
2455
0
+17.96(+0.74%)
Nov 14, 2013
2427
2453
2404
2437
0
+13.94(+0.58%)
Nov 12, 2013
2416
2436
2399
2423
0
-4.31(-0.18%)
Nov 11, 2013
2420
2443
2401
2427
0
+3.09(+0.13%)
Nov 08, 2013
2408
2441
2389
2424
0
+13.89(+0.58%)
Nov 07, 2013
2444
2472
2388
2410
0
-36.65(-1.50%)
Nov 06, 2013
2433
2462
2421
2447
0
+22.88(+0.94%)
Nov 05, 2013
2425
2440
2408
2424
0
-5.78(-0.24%)
Nov 04, 2013
2430
2448
2409
2430
0
+7.86(+0.32%)
Nov 01, 2013
2419
2450
2388
2422
0
+7.00(+0.29%)
Oct 31, 2013
2430
2449
2407
2415
0
-13.54(-0.56%)
Oct 30, 2013
2450
2462
2420
2428
0
-21.64(-0.88%)
Oct 29, 2013
2449
2469
2422
2450
0
+9.34(+0.38%)
Oct 28, 2013
2449
2461
2420
2441
0
-5.78(-0.24%)
Oct 25, 2013
2459
2477
2427
2447
0
-4.23(-0.17%)
Oct 24, 2013
2451
2486
2424
2451
0
-5.24(-0.21%)
Oct 23, 2013
2459
2478
2433
2456
0
-21.06(-0.85%)
Oct 22, 2013
2499
2512
2458
2477
0
+12.94(+0.53%)
Oct 21, 2013
2458
2481
2445
2464
0
+12.66(+0.52%)
Oct 18, 2013
2448
2469
2428
2452
0
+20.64(+0.85%)
Oct 17, 2013
2403
2440
2388
2431
0
-7.38(-0.30%)
Oct 16, 2013
2433
2458
2419
2438
0
+12.17(+0.50%)
Oct 15, 2013
2437
2455
2407
2426
0
-23.58(-0.96%)
Oct 14, 2013
2418
2455
2403
2450
0
+24.50(+1.01%)
Oct 11, 2013
2400
2444
2390
2425
0
+69.28(+2.94%)
Oct 10, 2013
2334
2378
2322
2356
0
+42.64(+1.84%)
Oct 09, 2013
2322
2335
2288
2313
0
+15.66(+0.68%)
Oct 08, 2013
2343
2355
2289
2298
0
-51.84(-2.21%)
Oct 07, 2013
2353
2372
2338
2349
0
-22.36(-0.94%)
Oct 04, 2013
2355
2384
2346
2372
0
+17.13(+0.73%)
Oct 03, 2013
2376
2388
2334
2355
0
-24.32(-1.02%)
Oct 02, 2013
2360
2388
2344
2379
0
+11.09(+0.47%)
Oct 01, 2013
2339
2379
2327
2368
0
-0.04(-0.00%)
Sep 27, 2013
2364
2383
2349
2368
0
-13.59(-0.57%)
Sep 26, 2013
2371
2399
2361
2382
0
+16.37(+0.69%)
Sep 25, 2013
2367
2385
2355
2365
0
+6.44(+0.27%)
Sep 24, 2013
2352
2377
2333
2359
0
-1.70(-0.07%)
Sep 23, 2013
2360
2384
2336
2360
0
-1.68(-0.07%)
Sep 20, 2013
2380
2390
2352
2362
0
-17.39(-0.73%)
Sep 19, 2013
2391
2406
2363
2379
0
-6.56(-0.27%)
Sep 18, 2013
2353
2393
2338
2386
0
+30.53(+1.30%)
Sep 17, 2013
2346
2364
2333
2356
0
+9.04(+0.39%)
Sep 16, 2013
2352
2366
2334
2346
0
+12.37(+0.53%)
Sep 13, 2013
2332
2344
2313
2334
0
-6.62(-0.28%)
Sep 12, 2013
2348
2361
2325
2341
0
-9.04(-0.38%)
Sep 11, 2013
2349
2365
2327
2350
0
-3.97(-0.17%)
Sep 10, 2013
2337
2362
2321
2354
0
+55.06(+2.40%)
Sep 09, 2013
2265
2308
2261
2299
0
+39.79(+1.76%)
Sep 06, 2013
2270
2279
2235
2259
0
+5.01(+0.22%)
Sep 05, 2013
2241
2268
2234
2254
0
-2.09(-0.09%)
Sep 04, 2013
2246
2273
2220
2256
0
+31.21(+1.40%)
Sep 03, 2013
2230
2254
2197
2225
0
-11.45(-0.51%)
Aug 30, 2013
2236
2236
2236
0
-12.16(-0.54%)
Aug 29, 2013
2242
2269
2232
2248
0
+5.09(+0.23%)
Aug 28, 2013
2227
2259
2217
2243
0
+5.16(+0.23%)
Aug 27, 2013
2255
2277
2228
2238
0
-58.14(-2.53%)
Aug 26, 2013
2298
2327
2279
2296
0
-6.94(-0.30%)
Aug 23, 2013
2295
2338
2279
2303
0
+39.19(+1.73%)
Aug 22, 2013
2248
2276
2238
2264
0
+27.21(+1.22%)
Aug 21, 2013
2236
2267
2226
2237
0
-22.09(-0.98%)
Aug 20, 2013
2252
2275
2239
2259
0
+7.06(+0.31%)
Aug 19, 2013
2262
2283
2245
2252
0
-21.63(-0.95%)
Aug 16, 2013
2272
2291
2256
2273
0
-7.94(-0.35%)
Aug 15, 2013
2308
2314
2268
2281
0
-48.28(-2.07%)
Aug 14, 2013
2334
2345
2312
2330
0
-5.57(-0.24%)
Aug 13, 2013
2334
2347
2312
2335
0
+17.61(+0.76%)
Aug 12, 2013
2296
2335
2289
2318
0
+15.38(+0.67%)
Aug 09, 2013
2301
2320
2285
2302
0
-1.56(-0.07%)
Aug 08, 2013
2282
2320
2270
2304
0
+35.86(+1.58%)
Aug 07, 2013
2274
2283
2251
2268
0
-15.96(-0.70%)
Aug 06, 2013
2300
2309
2269
2284
0
-26.93(-1.17%)
Aug 05, 2013
2297
2321
2287
2311
0
+5.78(+0.25%)
Aug 02, 2013
2300
2320
2281
2305
0
+0.00(+0.00%)
Aug 01, 2013
2272
2329
2256
2305
0
+48.54(+2.15%)
Jul 31, 2013
2250
2282
2227
2257
0
+2.51(+0.11%)
Jul 30, 2013
2252
2274
2233
2254
0
-0.25(-0.01%)
Jul 29, 2013
2244
2269
2231
2254
0
-2.45(-0.11%)
Jul 26, 2013
2261
2277
2240
2257
0
-21.61(-0.95%)
Jul 25, 2013
2269
2301
2240
2278
0
+4.58(+0.20%)
Jul 24, 2013
2267
2291
2248
2274
0
+54.76(+2.47%)
Jul 23, 2013
2221
2236
2209
2219
0
-2.11(-0.09%)
Jul 22, 2013
2201
2235
2198
2221
0
+17.93(+0.81%)
Jul 19, 2013
2197
2215
2188
2203
0
-4.81(-0.22%)
Jul 18, 2013
2197
2223
2191
2208
0
+18.66(+0.85%)
Jul 17, 2013
2184
2200
2171
2189
0
+8.55(+0.39%)
Jul 16, 2013
2175
2195
2158
2181
0
+3.85(+0.18%)
Jul 15, 2013
2172
2193
2144
2177
0
+8.53(+0.39%)
Jul 12, 2013
2179
2204
2148
2168
0
+39.58(+1.86%)
Jul 11, 2013
2084
2135
2074
2129
0
+56.67(+2.73%)
Jul 10, 2013
2053
2080
2046
2072
0
+18.04(+0.88%)
Jul 09, 2013
2034
2061
2026
2054
0
+18.47(+0.91%)
Jul 08, 2013
2030
2049
2018
2036
0
+6.36(+0.31%)
Jul 05, 2013
2008
2035
1995
2029
0
+35.58(+1.78%)
Jul 03, 2013
1994
1994
1994
0
+5.95(+0.30%)
Jul 02, 2013
2002
2021
1978
1988
0
-22.49(-1.12%)
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.