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
Tobacco Products, Other Sector
(CIX:
MSECTOR351
)
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, 2016
1380
1434
1380
1434
0
+51.89(+3.76%)
Jun 29, 2016
1383
1389
1369
1382
0
+4.97(+0.36%)
Jun 28, 2016
1379
1384
1365
1377
0
+6.46(+0.47%)
Jun 27, 2016
1365
1373
1350
1370
0
+0.49(+0.04%)
Jun 24, 2016
1344
1376
1341
1370
0
-8.19(-0.59%)
Jun 23, 2016
1382
1382
1369
1378
0
+15.89(+1.17%)
Jun 22, 2016
1362
1378
1361
1362
0
+2.48(+0.18%)
Jun 21, 2016
1367
1367
1352
1360
0
-5.46(-0.40%)
Jun 20, 2016
1374
1387
1360
1365
0
+8.44(+0.62%)
Jun 17, 2016
1382
1382
1350
1357
0
-22.84(-1.66%)
Jun 16, 2016
1368
1385
1362
1380
0
+6.21(+0.45%)
Jun 15, 2016
1376
1390
1371
1373
0
-6.96(-0.50%)
Jun 14, 2016
1365
1381
1357
1380
0
+10.43(+0.76%)
Jun 13, 2016
1371
1387
1364
1370
0
-7.20(-0.52%)
Jun 10, 2016
1374
1383
1363
1377
0
-5.96(-0.43%)
Jun 09, 2016
1377
1387
1343
1383
0
-1.74(-0.13%)
Jun 08, 2016
1370
1391
1370
1385
0
+13.16(+0.96%)
Jun 07, 2016
1392
1392
1367
1372
0
-18.87(-1.36%)
Jun 06, 2016
1380
1397
1371
1390
0
+10.43(+0.76%)
Jun 03, 2016
1378
1384
1371
1380
0
-1.24(-0.09%)
Jun 02, 2016
1387
1387
1370
1381
0
-9.93(-0.71%)
Jun 01, 2016
1357
1397
1349
1391
0
+33.02(+2.43%)
May 31, 2016
1384
1389
1344
1358
0
-21.10(-1.53%)
May 27, 2016
1379
1379
1379
1379
0
-5.96(-0.43%)
May 26, 2016
1415
1424
1382
1385
0
-30.79(-2.17%)
May 25, 2016
1365
1431
1353
1416
0
+45.19(+3.30%)
May 24, 2016
1365
1383
1356
1371
0
+13.66(+1.01%)
May 23, 2016
1350
1361
1338
1357
0
+10.42(+0.77%)
May 20, 2016
1345
1353
1337
1347
0
+3.48(+0.26%)
May 19, 2016
1350
1362
1339
1343
0
-14.40(-1.06%)
May 18, 2016
1350
1373
1339
1358
0
+5.46(+0.40%)
May 17, 2016
1370
1381
1346
1352
0
-25.08(-1.82%)
May 16, 2016
1366
1388
1356
1377
0
+6.71(+0.49%)
May 13, 2016
1384
1390
1369
1371
0
-16.14(-1.16%)
May 12, 2016
1397
1408
1375
1387
0
-9.93(-0.71%)
May 11, 2016
1408
1409
1394
1397
0
-10.93(-0.78%)
May 10, 2016
1381
1409
1380
1408
0
+32.53(+2.37%)
May 09, 2016
1390
1399
1375
1375
0
-14.65(-1.05%)
May 06, 2016
1368
1390
1366
1390
0
+15.14(+1.10%)
May 05, 2016
1368
1390
1359
1375
0
+7.95(+0.58%)
May 04, 2016
1358
1373
1342
1367
0
+0.00(+0.00%)
May 03, 2016
1364
1384
1350
1367
0
-8.69(-0.63%)
May 02, 2016
1357
1386
1348
1375
0
+20.86(+1.54%)
Apr 29, 2016
1342
1369
1341
1354
0
+8.19(+0.61%)
Apr 28, 2016
1354
1370
1335
1346
0
-10.92(-0.80%)
Apr 27, 2016
1365
1375
1337
1357
0
-5.96(-0.44%)
Apr 26, 2016
1354
1365
1346
1363
0
+14.40(+1.07%)
Apr 25, 2016
1331
1350
1328
1349
0
+15.14(+1.14%)
Apr 22, 2016
1331
1336
1323
1334
0
+5.72(+0.43%)
Apr 21, 2016
1340
1346
1325
1328
0
-14.16(-1.06%)
Apr 20, 2016
1333
1361
1327
1342
0
+6.71(+0.50%)
Apr 19, 2016
1340
1344
1329
1335
0
-0.75(-0.06%)
Apr 18, 2016
1328
1345
1326
1336
0
+8.44(+0.64%)
Apr 15, 2016
1328
1340
1318
1328
0
+0.50(+0.04%)
Apr 14, 2016
1330
1340
1324
1327
0
-1.24(-0.09%)
Apr 13, 2016
1345
1354
1316
1328
0
-7.45(-0.56%)
Apr 12, 2016
1299
1348
1298
1336
0
+36.50(+2.81%)
Apr 11, 2016
1317
1329
1299
1299
0
-26.32(-1.99%)
Apr 08, 2016
1375
1375
1319
1326
0
-40.72(-2.98%)
Apr 07, 2016
1375
1384
1362
1366
0
-33.52(-2.39%)
Apr 06, 2016
1390
1405
1387
1400
0
+9.93(+0.71%)
Apr 05, 2016
1399
1409
1386
1390
0
-16.88(-1.20%)
Apr 04, 2016
1418
1420
1391
1407
0
-11.92(-0.84%)
Apr 01, 2016
1400
1419
1397
1419
0
+8.19(+0.58%)
Mar 31, 2016
1420
1428
1410
1411
0
-9.68(-0.68%)
Mar 30, 2016
1429
1435
1406
1420
0
-1.74(-0.12%)
Mar 29, 2016
1394
1423
1384
1422
0
+26.07(+1.87%)
Mar 28, 2016
1387
1406
1387
1396
0
+9.93(+0.72%)
Mar 24, 2016
1386
1386
1386
1386
0
+11.92(+0.87%)
Mar 23, 2016
1388
1398
1373
1374
0
-13.16(-0.95%)
Mar 22, 2016
1390
1402
1383
1387
0
-11.92(-0.85%)
Mar 21, 2016
1380
1402
1377
1399
0
+14.90(+1.08%)
Mar 18, 2016
1397
1397
1383
1384
0
-6.70(-0.48%)
Mar 17, 2016
1379
1399
1373
1391
0
+14.40(+1.05%)
Mar 16, 2016
1353
1392
1351
1377
0
+20.36(+1.50%)
Mar 15, 2016
1350
1364
1340
1356
0
-1.74(-0.13%)
Mar 14, 2016
1375
1380
1357
1358
0
-20.11(-1.46%)
Mar 11, 2016
1381
1383
1369
1378
0
+5.71(+0.42%)
Mar 10, 2016
1382
1383
1364
1372
0
-5.46(-0.40%)
Mar 09, 2016
1365
1383
1356
1378
0
+13.65(+1.00%)
Mar 08, 2016
1371
1372
1359
1364
0
-12.41(-0.90%)
Mar 07, 2016
1373
1390
1368
1377
0
-1.24(-0.09%)
Mar 04, 2016
1371
1390
1366
1378
0
+5.96(+0.43%)
Mar 03, 2016
1356
1379
1344
1372
0
+15.39(+1.13%)
Mar 02, 2016
1361
1361
1336
1356
0
-7.94(-0.58%)
Mar 01, 2016
1360
1371
1346
1364
0
+11.67(+0.86%)
Feb 29, 2016
1355
1373
1340
1353
0
-4.47(-0.33%)
Feb 26, 2016
1380
1386
1354
1357
0
-15.90(-1.16%)
Feb 25, 2016
1378
1378
1349
1373
0
-4.71(-0.34%)
Feb 24, 2016
1351
1382
1344
1378
0
+14.89(+1.09%)
Feb 23, 2016
1363
1382
1346
1363
0
-0.24(-0.02%)
Feb 22, 2016
1385
1390
1361
1363
0
-15.15(-1.10%)
Feb 19, 2016
1353
1382
1348
1378
0
+23.59(+1.74%)
Feb 18, 2016
1356
1371
1341
1355
0
-1.24(-0.09%)
Feb 17, 2016
1347
1372
1343
1356
0
+13.41(+1.00%)
Feb 16, 2016
1339
1357
1329
1343
0
+13.90(+1.05%)
Feb 12, 2016
1329
1329
1329
1329
0
+29.30(+2.25%)
Feb 11, 2016
1303
1311
1272
1299
0
-21.60(-1.64%)
Feb 10, 2016
1325
1351
1318
1321
0
+4.72(+0.36%)
Feb 09, 2016
1339
1359
1315
1316
0
-36.75(-2.72%)
Feb 08, 2016
1342
1365
1329
1353
0
+3.97(+0.29%)
Feb 05, 2016
1310
1366
1305
1349
0
+38.98(+2.98%)
Feb 04, 2016
1325
1365
1276
1310
0
-39.48(-2.93%)
Feb 03, 2016
1350
1355
1319
1350
0
+6.21(+0.46%)
Feb 02, 2016
1330
1345
1312
1343
0
+3.23(+0.24%)
Feb 01, 2016
1352
1358
1328
1340
0
-18.87(-1.39%)
Jan 29, 2016
1308
1365
1308
1359
0
+54.13(+4.15%)
Jan 28, 2016
1295
1313
1275
1305
0
+18.12(+1.41%)
Jan 27, 2016
1289
1312
1273
1287
0
-0.99(-0.08%)
Jan 26, 2016
1297
1313
1282
1288
0
-12.17(-0.94%)
Jan 25, 2016
1310
1319
1285
1300
0
-13.90(-1.06%)
Jan 22, 2016
1293
1322
1285
1314
0
+32.28(+2.52%)
Jan 21, 2016
1291
1300
1271
1281
0
-7.20(-0.56%)
Jan 20, 2016
1263
1298
1240
1289
0
+10.18(+0.80%)
Jan 19, 2016
1288
1291
1264
1279
0
-3.48(-0.27%)
Jan 15, 2016
1282
1282
1282
1282
0
-26.57(-2.03%)
Jan 14, 2016
1288
1319
1280
1309
0
+21.36(+1.66%)
Jan 13, 2016
1287
1317
1280
1287
0
-22.60(-1.73%)
Jan 12, 2016
1317
1317
1280
1310
0
+1.74(+0.13%)
Jan 11, 2016
1291
1311
1288
1308
0
+26.82(+2.09%)
Jan 08, 2016
1320
1321
1276
1281
0
-32.28(-2.46%)
Jan 07, 2016
1331
1341
1303
1314
0
-47.93(-3.52%)
Jan 06, 2016
1362
1383
1353
1361
0
-12.16(-0.89%)
Jan 05, 2016
1379
1398
1371
1374
0
-1.24(-0.09%)
Jan 04, 2016
1368
1384
1361
1375
0
-17.63(-1.27%)
Dec 31, 2015
1392
1392
1392
1392
0
-11.92(-0.85%)
Dec 30, 2015
1404
1416
1391
1404
0
-2.73(-0.19%)
Dec 29, 2015
1430
1430
1396
1407
0
-17.63(-1.24%)
Dec 28, 2015
1423
1428
1400
1425
0
-0.75(-0.05%)
Dec 24, 2015
1426
1426
1426
1426
0
-7.69(-0.54%)
Dec 23, 2015
1403
1437
1398
1433
0
+35.75(+2.56%)
Dec 22, 2015
1350
1397
1342
1397
0
+52.39(+3.89%)
Dec 21, 2015
1355
1372
1326
1345
0
-5.71(-0.42%)
Dec 18, 2015
1340
1366
1329
1351
0
+2.24(+0.17%)
Dec 17, 2015
1368
1376
1344
1349
0
-18.87(-1.38%)
Dec 16, 2015
1321
1370
1319
1367
0
+51.89(+3.94%)
Dec 15, 2015
1310
1326
1301
1316
0
+10.18(+0.78%)
Dec 14, 2015
1326
1336
1293
1305
0
-22.84(-1.72%)
Dec 11, 2015
1341
1353
1320
1328
0
-31.79(-2.34%)
Dec 10, 2015
1366
1379
1352
1360
0
-9.68(-0.71%)
Dec 09, 2015
1376
1395
1361
1370
0
-8.94(-0.65%)
Dec 08, 2015
1374
1384
1354
1379
0
-6.45(-0.47%)
Dec 07, 2015
1398
1404
1378
1385
0
-14.16(-1.01%)
Dec 04, 2015
1374
1402
1373
1399
0
+29.80(+2.18%)
Dec 03, 2015
1391
1409
1364
1369
0
-16.39(-1.18%)
Dec 02, 2015
1403
1416
1382
1386
0
-22.35(-1.59%)
Dec 01, 2015
1412
1418
1395
1408
0
+4.22(+0.30%)
Nov 30, 2015
1407
1418
1400
1404
0
-0.49(-0.03%)
Nov 27, 2015
1405
1409
1391
1404
0
-0.99(-0.07%)
Nov 25, 2015
1405
1405
1405
1405
0
-13.16(-0.93%)
Nov 24, 2015
1427
1435
1405
1419
0
-10.43(-0.73%)
Nov 23, 2015
1429
1430
1429
1429
0
+15.64(+1.11%)
Nov 20, 2015
1405
1417
1393
1413
0
+9.68(+0.69%)
Nov 19, 2015
1395
1412
1392
1404
0
+9.19(+0.66%)
Nov 18, 2015
1394
1396
1376
1394
0
+3.73(+0.27%)
Nov 17, 2015
1381
1395
1357
1391
0
+11.42(+0.83%)
Nov 16, 2015
1354
1381
1350
1379
0
+24.33(+1.80%)
Nov 13, 2015
1339
1360
1336
1355
0
+5.46(+0.40%)
Nov 12, 2015
1360
1369
1341
1350
0
-21.10(-1.54%)
Nov 11, 2015
1373
1381
1359
1371
0
+4.47(+0.33%)
Nov 10, 2015
1355
1375
1355
1366
0
+8.94(+0.66%)
Nov 09, 2015
1354
1377
1340
1357
0
+0.49(+0.04%)
Nov 06, 2015
1353
1366
1291
1357
0
+17.14(+1.28%)
Nov 05, 2015
1359
1362
1328
1340
0
-17.39(-1.28%)
Nov 04, 2015
1353
1363
1338
1357
0
+10.18(+0.76%)
Nov 03, 2015
1363
1371
1343
1347
0
-18.87(-1.38%)
Nov 02, 2015
1343
1371
1318
1366
0
+24.59(+1.83%)
Oct 30, 2015
1363
1370
1334
1341
0
-20.61(-1.51%)
Oct 29, 2015
1367
1372
1348
1362
0
-12.42(-0.90%)
Oct 28, 2015
1335
1375
1335
1374
0
+45.19(+3.40%)
Oct 27, 2015
1324
1340
1316
1329
0
+2.24(+0.17%)
Oct 26, 2015
1372
1379
1322
1327
0
-41.47(-3.03%)
Oct 23, 2015
1380
1380
1348
1368
0
+4.22(+0.31%)
Oct 22, 2015
1351
1366
1349
1364
0
+24.83(+1.85%)
Oct 21, 2015
1338
1351
1332
1339
0
+2.49(+0.19%)
Oct 20, 2015
1341
1341
1326
1337
0
-2.74(-0.20%)
Oct 19, 2015
1340
1355
1334
1339
0
-2.98(-0.22%)
Oct 16, 2015
1342
1343
1330
1342
0
+0.75(+0.06%)
Oct 15, 2015
1312
1342
1287
1342
0
+29.55(+2.25%)
Oct 14, 2015
1327
1336
1306
1312
0
-13.16(-0.99%)
Oct 13, 2015
1326
1348
1318
1325
0
-8.94(-0.67%)
Oct 12, 2015
1288
1340
1288
1334
0
+49.41(+3.85%)
Oct 09, 2015
1293
1312
1282
1285
0
-6.21(-0.48%)
Oct 08, 2015
1274
1293
1260
1291
0
+3.23(+0.25%)
Oct 07, 2015
1292
1294
1265
1288
0
+0.25(+0.02%)
Oct 06, 2015
1261
1291
1261
1287
0
+24.58(+1.95%)
Oct 05, 2015
1244
1268
1237
1263
0
+28.80(+2.33%)
Oct 02, 2015
1234
1245
1217
1234
0
-9.18(-0.74%)
Oct 01, 2015
1230
1249
1224
1243
0
+12.41(+1.01%)
Sep 30, 2015
1236
1246
1220
1231
0
+0.25(+0.02%)
Sep 29, 2015
1244
1258
1218
1231
0
-14.90(-1.20%)
Sep 28, 2015
1244
1252
1234
1245
0
-4.96(-0.40%)
Sep 25, 2015
1245
1268
1233
1250
0
+11.91(+0.96%)
Sep 24, 2015
1243
1245
1229
1239
0
-9.43(-0.76%)
Sep 23, 2015
1257
1266
1237
1248
0
-2.73(-0.22%)
Sep 22, 2015
1265
1284
1249
1251
0
-23.34(-1.83%)
Sep 21, 2015
1261
1284
1256
1274
0
+24.83(+1.99%)
Sep 18, 2015
1259
1273
1246
1249
0
-20.11(-1.58%)
Sep 17, 2015
1287
1293
1267
1269
0
-14.65(-1.14%)
Sep 16, 2015
1268
1289
1259
1284
0
+18.37(+1.45%)
Sep 15, 2015
1236
1267
1232
1266
0
+30.29(+2.45%)
Sep 14, 2015
1237
1238
1222
1235
0
+3.98(+0.32%)
Sep 11, 2015
1224
1240
1215
1231
0
+3.22(+0.26%)
Sep 10, 2015
1217
1235
1210
1228
0
+7.45(+0.61%)
Sep 09, 2015
1242
1247
1220
1221
0
-12.66(-1.03%)
Sep 08, 2015
1222
1235
1214
1233
0
+25.33(+2.10%)
Sep 04, 2015
1208
1208
1208
1208
0
-16.14(-1.32%)
Sep 03, 2015
1216
1231
1214
1224
0
+9.43(+0.78%)
Sep 02, 2015
1211
1220
1201
1215
0
+10.68(+0.89%)
Sep 01, 2015
1203
1209
1197
1204
0
-17.88(-1.46%)
Aug 31, 2015
1216
1225
1206
1222
0
+2.73(+0.22%)
Aug 28, 2015
1187
1221
1187
1219
0
+27.81(+2.33%)
Aug 27, 2015
1184
1197
1168
1191
0
+9.19(+0.78%)
Aug 26, 2015
1184
1192
1161
1182
0
+14.90(+1.28%)
Aug 25, 2015
1192
1192
1165
1167
0
+0.74(+0.06%)
Aug 24, 2015
1161
1199
1133
1167
0
-42.46(-3.51%)
Aug 21, 2015
1205
1217
1189
1209
0
-9.93(-0.81%)
Aug 20, 2015
1214
1237
1210
1219
0
-7.20(-0.59%)
Aug 19, 2015
1234
1244
1220
1226
0
-13.66(-1.10%)
Aug 18, 2015
1225
1243
1221
1240
0
+12.17(+0.99%)
Aug 17, 2015
1212
1228
1208
1228
0
+7.95(+0.65%)
Aug 14, 2015
1208
1222
1200
1220
0
+5.96(+0.49%)
Aug 13, 2015
1217
1223
1203
1214
0
-2.98(-0.24%)
Aug 12, 2015
1214
1222
1191
1217
0
-1.00(-0.08%)
Aug 11, 2015
1219
1233
1212
1218
0
-16.88(-1.37%)
Aug 10, 2015
1254
1281
1230
1235
0
-13.16(-1.05%)
Aug 07, 2015
1392
1395
1206
1248
0
-187.22(-13.05%)
Aug 06, 2015
1452
1458
1426
1435
0
-15.40(-1.06%)
Aug 05, 2015
1444
1462
1436
1450
0
+10.93(+0.76%)
Aug 04, 2015
1440
1452
1427
1439
0
+4.47(+0.31%)
Aug 03, 2015
1421
1440
1417
1435
0
+18.37(+1.30%)
Jul 31, 2015
1413
1419
1408
1417
0
+8.44(+0.60%)
Jul 30, 2015
1392
1415
1392
1408
0
+6.96(+0.50%)
Jul 29, 2015
1399
1413
1393
1401
0
+0.49(+0.03%)
Jul 28, 2015
1369
1401
1362
1401
0
+37.25(+2.73%)
Jul 27, 2015
1360
1374
1338
1363
0
-3.23(-0.24%)
Jul 24, 2015
1402
1408
1366
1367
0
-38.49(-2.74%)
Jul 23, 2015
1415
1428
1401
1405
0
-7.69(-0.54%)
Jul 22, 2015
1407
1422
1401
1413
0
+1.24(+0.09%)
Jul 21, 2015
1405
1415
1400
1412
0
+7.20(+0.51%)
Jul 20, 2015
1424
1430
1400
1404
0
-15.89(-1.12%)
Jul 17, 2015
1429
1434
1420
1420
0
-9.19(-0.64%)
Jul 16, 2015
1424
1439
1418
1429
0
+13.66(+0.96%)
Jul 15, 2015
1430
1437
1410
1416
0
-15.65(-1.09%)
Jul 14, 2015
1435
1452
1428
1431
0
-4.96(-0.35%)
Jul 13, 2015
1418
1441
1413
1436
0
+24.08(+1.70%)
Jul 10, 2015
1402
1421
1390
1412
0
+24.09(+1.74%)
Jul 09, 2015
1412
1426
1385
1388
0
-30.29(-2.14%)
Jul 08, 2015
1423
1437
1414
1419
0
-14.16(-0.99%)
Jul 07, 2015
1429
1446
1417
1433
0
+9.44(+0.66%)
Jul 06, 2015
1414
1430
1407
1423
0
+0.99(+0.07%)
Jul 02, 2015
1422
1422
1422
1422
0
-12.66(-0.88%)
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.