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
REIT - Residential Sector
(CIX:
MSECTOR445
)
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, 2015
2502
2514
2472
2483
0
+1.17(+0.05%)
Jun 29, 2015
2534
2538
2479
2482
0
-33.51(-1.33%)
Jun 26, 2015
2501
2527
2481
2515
0
+6.45(+0.26%)
Jun 25, 2015
2528
2541
2506
2509
0
-18.02(-0.71%)
Jun 24, 2015
2534
2550
2523
2527
0
-9.98(-0.39%)
Jun 23, 2015
2562
2569
2531
2537
0
-30.38(-1.18%)
Jun 22, 2015
2597
2608
2565
2567
0
-21.60(-0.83%)
Jun 19, 2015
2606
2614
2578
2589
0
-21.71(-0.83%)
Jun 18, 2015
2581
2628
2578
2611
0
+34.46(+1.34%)
Jun 17, 2015
2554
2581
2531
2576
0
+23.58(+0.92%)
Jun 16, 2015
2530
2561
2515
2553
0
+26.85(+1.06%)
Jun 15, 2015
2527
2535
2509
2526
0
-6.09(-0.24%)
Jun 12, 2015
2533
2547
2521
2532
0
-1.26(-0.05%)
Jun 11, 2015
2523
2545
2513
2533
0
+24.98(+1.00%)
Jun 10, 2015
2491
2528
2476
2508
0
+13.08(+0.52%)
Jun 09, 2015
2511
2524
2486
2495
0
-20.90(-0.83%)
Jun 08, 2015
2523
2536
2504
2516
0
-5.24(-0.21%)
Jun 05, 2015
2512
2547
2487
2521
0
-13.78(-0.54%)
Jun 04, 2015
2527
2549
2519
2535
0
-2.86(-0.11%)
Jun 03, 2015
2575
2598
2531
2538
0
-53.68(-2.07%)
Jun 02, 2015
2622
2626
2583
2591
0
-41.73(-1.58%)
Jun 01, 2015
2616
2641
2593
2633
0
+29.37(+1.13%)
May 29, 2015
2626
2635
2595
2604
0
-20.03(-0.76%)
May 28, 2015
2620
2634
2607
2624
0
+2.57(+0.10%)
May 27, 2015
2592
2627
2583
2621
0
+34.71(+1.34%)
May 26, 2015
2603
2608
2577
2587
0
-20.34(-0.78%)
May 22, 2015
2607
2607
2607
2607
0
+4.07(+0.16%)
May 21, 2015
2619
2624
2594
2603
0
-13.77(-0.53%)
May 20, 2015
2617
2636
2606
2617
0
+1.00(+0.04%)
May 19, 2015
2614
2632
2600
2616
0
-5.48(-0.21%)
May 18, 2015
2624
2639
2610
2621
0
-14.04(-0.53%)
May 15, 2015
2624
2644
2615
2635
0
+18.18(+0.69%)
May 14, 2015
2580
2619
2571
2617
0
+48.61(+1.89%)
May 13, 2015
2602
2628
2561
2568
0
-26.05(-1.00%)
May 12, 2015
2570
2609
2551
2594
0
+10.88(+0.42%)
May 11, 2015
2627
2642
2577
2584
0
-51.39(-1.95%)
May 08, 2015
2639
2669
2624
2635
0
+30.36(+1.17%)
May 07, 2015
2573
2621
2563
2605
0
+44.43(+1.74%)
May 06, 2015
2564
2580
2542
2560
0
-2.23(-0.09%)
May 05, 2015
2624
2628
2554
2562
0
-69.84(-2.65%)
May 04, 2015
2629
2655
2622
2632
0
+14.36(+0.55%)
May 01, 2015
2599
2641
2590
2618
0
+29.97(+1.16%)
Apr 30, 2015
2622
2640
2569
2588
0
-44.25(-1.68%)
Apr 29, 2015
2650
2673
2616
2632
0
-45.16(-1.69%)
Apr 28, 2015
2676
2692
2650
2677
0
-5.01(-0.19%)
Apr 27, 2015
2682
2705
2669
2682
0
+12.11(+0.45%)
Apr 24, 2015
2669
2690
2660
2670
0
+1.43(+0.05%)
Apr 23, 2015
2658
2678
2653
2669
0
+9.41(+0.35%)
Apr 22, 2015
2638
2672
2630
2659
0
+26.86(+1.02%)
Apr 21, 2015
2628
2648
2621
2632
0
+16.18(+0.62%)
Apr 20, 2015
2615
2631
2603
2616
0
+3.83(+0.15%)
Apr 17, 2015
2615
2630
2597
2612
0
-12.38(-0.47%)
Apr 16, 2015
2604
2636
2594
2625
0
+15.81(+0.61%)
Apr 15, 2015
2634
2642
2604
2609
0
-25.02(-0.95%)
Apr 14, 2015
2624
2647
2617
2634
0
+20.10(+0.77%)
Apr 13, 2015
2619
2637
2611
2614
0
-11.52(-0.44%)
Apr 10, 2015
2641
2662
2619
2625
0
-3.93(-0.15%)
Apr 09, 2015
2691
2695
2622
2629
0
-66.80(-2.48%)
Apr 08, 2015
2689
2708
2681
2696
0
+11.78(+0.44%)
Apr 07, 2015
2723
2729
2682
2684
0
-44.50(-1.63%)
Apr 06, 2015
2715
2737
2708
2729
0
+21.92(+0.81%)
Apr 02, 2015
2707
2707
2707
2707
0
+22.07(+0.82%)
Apr 01, 2015
2703
2713
2672
2685
0
-15.07(-0.56%)
Mar 31, 2015
2724
2739
2696
2700
0
-29.48(-1.08%)
Mar 30, 2015
2716
2737
2699
2729
0
+23.93(+0.88%)
Mar 27, 2015
2706
2729
2691
2706
0
-7.38(-0.27%)
Mar 26, 2015
2721
2737
2696
2713
0
-10.58(-0.39%)
Mar 25, 2015
2778
2792
2719
2724
0
-53.57(-1.93%)
Mar 24, 2015
2798
2811
2773
2777
0
-24.44(-0.87%)
Mar 23, 2015
2808
2830
2791
2802
0
-4.93(-0.18%)
Mar 20, 2015
2743
2814
2738
2806
0
+71.12(+2.60%)
Mar 19, 2015
2735
2765
2722
2735
0
-13.29(-0.48%)
Mar 18, 2015
2697
2758
2677
2749
0
+52.30(+1.94%)
Mar 17, 2015
2696
2709
2679
2696
0
-4.57(-0.17%)
Mar 16, 2015
2664
2709
2657
2701
0
+50.86(+1.92%)
Mar 13, 2015
2655
2667
2633
2650
0
-0.40(-0.02%)
Mar 12, 2015
2615
2657
2608
2650
0
+51.26(+1.97%)
Mar 11, 2015
2598
2617
2587
2599
0
-0.12(-0.00%)
Mar 10, 2015
2590
2618
2580
2599
0
+5.15(+0.20%)
Mar 09, 2015
2583
2605
2575
2594
0
+25.22(+0.98%)
Mar 06, 2015
2602
2608
2554
2569
0
-69.46(-2.63%)
Mar 05, 2015
2631
2664
2625
2638
0
+20.23(+0.77%)
Mar 04, 2015
2618
2637
2608
2618
0
-13.93(-0.53%)
Mar 03, 2015
2632
2638
2616
2632
0
-10.24(-0.39%)
Mar 02, 2015
2627
2669
2621
2642
0
+19.16(+0.73%)
Feb 27, 2015
2607
2630
2590
2623
0
+20.52(+0.79%)
Feb 26, 2015
2608
2610
2596
2603
0
-26.37(-1.00%)
Feb 25, 2015
2636
2667
2622
2629
0
-8.31(-0.32%)
Feb 24, 2015
2686
2689
2622
2637
0
-61.29(-2.27%)
Feb 23, 2015
2679
2706
2667
2699
0
+27.30(+1.02%)
Feb 20, 2015
2638
2675
2628
2671
0
+32.15(+1.22%)
Feb 19, 2015
2695
2698
2632
2639
0
-60.49(-2.24%)
Feb 18, 2015
2671
2704
2650
2700
0
+29.52(+1.11%)
Feb 17, 2015
2664
2695
2656
2670
0
-1.25(-0.05%)
Feb 13, 2015
2671
2671
2671
2671
0
-24.49(-0.91%)
Feb 12, 2015
2653
2700
2643
2696
0
+48.03(+1.81%)
Feb 11, 2015
2650
2671
2629
2648
0
-2.24(-0.08%)
Feb 10, 2015
2650
2663
2618
2650
0
+4.99(+0.19%)
Feb 09, 2015
2663
2678
2640
2645
0
-15.76(-0.59%)
Feb 06, 2015
2733
2735
2647
2661
0
-79.34(-2.90%)
Feb 05, 2015
2719
2749
2702
2740
0
+26.13(+0.96%)
Feb 04, 2015
2728
2740
2683
2714
0
-2.50(-0.09%)
Feb 03, 2015
2690
2719
2659
2717
0
+23.56(+0.87%)
Feb 02, 2015
2699
2706
2640
2693
0
-5.89(-0.22%)
Jan 30, 2015
2738
2750
2698
2699
0
-48.03(-1.75%)
Jan 29, 2015
2751
2773
2722
2747
0
-11.39(-0.41%)
Jan 28, 2015
2787
2807
2754
2758
0
-20.69(-0.74%)
Jan 27, 2015
2773
2799
2763
2779
0
-1.66(-0.06%)
Jan 26, 2015
2757
2784
2746
2781
0
+22.04(+0.80%)
Jan 23, 2015
2768
2777
2742
2759
0
-2.64(-0.10%)
Jan 22, 2015
2735
2767
2727
2761
0
+44.10(+1.62%)
Jan 21, 2015
2708
2723
2688
2717
0
+3.97(+0.15%)
Jan 20, 2015
2767
2773
2702
2713
0
-37.94(-1.38%)
Jan 16, 2015
2726
2756
2712
2751
0
+26.85(+0.99%)
Jan 15, 2015
2724
2729
2707
2724
0
+11.34(+0.42%)
Jan 14, 2015
2673
2718
2664
2713
0
+28.81(+1.07%)
Jan 13, 2015
2684
2684
2684
2684
0
-19.46(-0.72%)
Jan 12, 2015
2686
2712
2678
2704
0
+30.13(+1.13%)
Jan 09, 2015
2664
2689
2646
2673
0
+11.97(+0.45%)
Jan 08, 2015
2652
2671
2629
2662
0
+12.55(+0.47%)
Jan 07, 2015
2623
2657
2608
2649
0
+33.08(+1.26%)
Jan 06, 2015
2599
2631
2590
2616
0
+24.65(+0.95%)
Jan 05, 2015
2571
2601
2561
2591
0
+13.25(+0.51%)
Jan 02, 2015
2543
2585
2536
2578
0
+46.82(+1.85%)
Dec 31, 2014
2531
2531
2531
2531
0
-40.62(-1.58%)
Dec 30, 2014
2581
2599
2562
2572
0
-17.67(-0.68%)
Dec 29, 2014
2578
2604
2568
2589
0
+4.98(+0.19%)
Dec 26, 2014
2576
2594
2570
2584
0
+11.13(+0.43%)
Dec 24, 2014
2573
2573
2573
2573
0
-14.71(-0.57%)
Dec 23, 2014
2612
2620
2578
2588
0
-21.14(-0.81%)
Dec 22, 2014
2568
2611
2560
2609
0
+47.32(+1.85%)
Dec 19, 2014
2556
2578
2542
2562
0
+11.44(+0.45%)
Dec 18, 2014
2543
2559
2528
2550
0
+18.26(+0.72%)
Dec 17, 2014
2487
2540
2479
2532
0
+52.71(+2.13%)
Dec 16, 2014
2479
2499
2479
2479
0
-2.26(-0.09%)
Dec 15, 2014
2515
2525
2473
2482
0
-31.83(-1.27%)
Dec 12, 2014
2536
2552
2512
2514
0
-28.61(-1.13%)
Dec 11, 2014
2550
2558
2529
2542
0
+1.01(+0.04%)
Dec 10, 2014
2535
2557
2523
2541
0
+2.97(+0.12%)
Dec 09, 2014
2512
2550
2507
2538
0
+14.55(+0.58%)
Dec 08, 2014
2500
2538
2494
2524
0
+26.59(+1.06%)
Dec 05, 2014
2503
2514
2477
2497
0
-21.76(-0.86%)
Dec 04, 2014
2508
2523
2497
2519
0
+10.85(+0.43%)
Dec 03, 2014
2514
2521
2495
2508
0
-6.87(-0.27%)
Dec 02, 2014
2500
2520
2483
2515
0
+12.53(+0.50%)
Dec 01, 2014
2515
2536
2494
2502
0
-13.46(-0.54%)
Nov 28, 2014
2516
2545
2506
2516
0
+2.09(+0.08%)
Nov 26, 2014
2514
2514
2514
2514
0
+31.76(+1.28%)
Nov 25, 2014
2484
2493
2473
2482
0
-2.96(-0.12%)
Nov 24, 2014
2483
2499
2473
2485
0
+6.03(+0.24%)
Nov 21, 2014
2473
2484
2461
2479
0
+19.89(+0.81%)
Nov 20, 2014
2453
2463
2440
2459
0
+6.64(+0.27%)
Nov 19, 2014
2474
2485
2448
2452
0
-27.66(-1.12%)
Nov 18, 2014
2469
2488
2459
2480
0
+9.30(+0.38%)
Nov 17, 2014
2450
2478
2445
2471
0
+18.89(+0.77%)
Nov 14, 2014
2475
2484
2444
2452
0
-22.90(-0.93%)
Nov 13, 2014
2465
2486
2454
2475
0
+16.52(+0.67%)
Nov 12, 2014
2474
2481
2448
2458
0
-19.49(-0.79%)
Nov 11, 2014
2489
2492
2463
2478
0
-12.09(-0.49%)
Nov 10, 2014
2455
2493
2451
2490
0
+29.87(+1.21%)
Nov 07, 2014
2462
2476
2446
2460
0
-2.11(-0.09%)
Nov 06, 2014
2482
2496
2457
2462
0
-19.80(-0.80%)
Nov 05, 2014
2497
2503
2463
2482
0
-10.64(-0.43%)
Nov 04, 2014
2492
2504
2467
2492
0
-0.57(-0.02%)
Nov 03, 2014
2469
2499
2461
2493
0
+27.00(+1.09%)
Oct 31, 2014
2440
2469
2420
2466
0
+42.51(+1.75%)
Oct 30, 2014
2400
2427
2389
2423
0
+12.80(+0.53%)
Oct 28, 2014
2407
2420
2391
2411
0
-3.40(-0.14%)
Oct 27, 2014
2404
2414
2397
2414
0
+12.89(+0.54%)
Oct 24, 2014
2406
2420
2384
2401
0
-8.65(-0.36%)
Oct 23, 2014
2403
2420
2392
2410
0
+18.09(+0.76%)
Oct 21, 2014
2380
2396
2364
2392
0
+16.79(+0.71%)
Oct 20, 2014
2335
2377
2332
2375
0
+36.58(+1.56%)
Oct 17, 2014
2355
2361
2321
2338
0
-4.12(-0.18%)
Oct 16, 2014
2341
2359
2314
2342
0
-15.86(-0.67%)
Oct 15, 2014
2347
2382
2330
2358
0
-3.76(-0.16%)
Oct 14, 2014
2328
2377
2320
2362
0
+41.40(+1.78%)
Oct 13, 2014
2319
2337
2318
2321
0
+19.55(+0.85%)
Oct 10, 2014
2293
2325
2290
2301
0
+9.69(+0.42%)
Oct 09, 2014
2285
2316
2280
2291
0
+8.24(+0.36%)
Oct 08, 2014
2242
2286
2238
2283
0
+44.74(+2.00%)
Oct 07, 2014
2249
2264
2234
2238
0
-13.17(-0.58%)
Oct 06, 2014
2244
2267
2239
2252
0
+11.03(+0.49%)
Oct 03, 2014
2240
2250
2223
2241
0
+9.54(+0.43%)
Oct 02, 2014
2230
2244
2216
2231
0
+0.61(+0.03%)
Oct 01, 2014
2219
2242
2214
2230
0
+12.20(+0.55%)
Sep 30, 2014
2226
2235
2204
2218
0
-7.30(-0.33%)
Sep 29, 2014
2213
2227
2200
2226
0
-0.59(-0.03%)
Sep 26, 2014
2207
2231
2190
2226
0
+10.04(+0.45%)
Sep 25, 2014
2223
2231
2206
2216
0
-47.79(-2.11%)
Sep 19, 2014
2260
2273
2247
2264
0
+11.98(+0.53%)
Sep 18, 2014
2285
2293
2247
2252
0
-28.80(-1.26%)
Sep 17, 2014
2289
2306
2275
2281
0
-3.41(-0.15%)
Sep 16, 2014
2268
2293
2263
2284
0
+14.69(+0.65%)
Sep 15, 2014
2282
2300
2262
2269
0
-16.47(-0.72%)
Sep 12, 2014
2355
2357
2273
2286
0
-73.75(-3.13%)
Sep 11, 2014
2353
2370
2345
2360
0
+3.45(+0.15%)
Sep 10, 2014
2411
2414
2353
2356
0
-69.56(-2.87%)
Sep 09, 2014
2433
2441
2419
2426
0
-15.75(-0.65%)
Sep 08, 2014
2440
2451
2432
2442
0
+3.75(+0.15%)
Sep 05, 2014
2411
2440
2409
2438
0
+24.50(+1.02%)
Sep 04, 2014
2415
2431
2401
2413
0
-5.38(-0.22%)
Sep 03, 2014
2415
2426
2403
2419
0
+6.64(+0.28%)
Sep 02, 2014
2419
2424
2401
2412
0
-4.10(-0.17%)
Aug 29, 2014
2416
2416
2416
0
+14.35(+0.60%)
Aug 28, 2014
2397
2412
2391
2402
0
-2.67(-0.11%)
Aug 27, 2014
2401
2415
2394
2404
0
+2.93(+0.12%)
Aug 26, 2014
2398
2411
2392
2402
0
+4.45(+0.19%)
Aug 25, 2014
2410
2413
2386
2397
0
-3.62(-0.15%)
Aug 22, 2014
2415
2423
2390
2401
0
-20.92(-0.86%)
Aug 21, 2014
2421
2438
2415
2422
0
-0.48(-0.02%)
Aug 20, 2014
2405
2429
2394
2422
0
+11.78(+0.49%)
Aug 19, 2014
2407
2417
2394
2410
0
+3.54(+0.15%)
Aug 18, 2014
2389
2409
2382
2407
0
+29.81(+1.25%)
Aug 15, 2014
2379
2388
2365
2377
0
-2.06(-0.09%)
Aug 14, 2014
2388
2396
2372
2379
0
-9.11(-0.38%)
Aug 13, 2014
2360
2396
2361
2388
0
+29.23(+1.24%)
Aug 12, 2014
2360
2372
2354
2359
0
-4.60(-0.19%)
Aug 11, 2014
2358
2376
2353
2363
0
+6.56(+0.28%)
Aug 08, 2014
2355
2364
2338
2357
0
+9.14(+0.39%)
Aug 07, 2014
2356
2364
2338
2348
0
+0.31(+0.01%)
Aug 06, 2014
2349
2357
2335
2347
0
-0.64(-0.03%)
Aug 05, 2014
2359
2372
2340
2348
0
-19.89(-0.84%)
Aug 04, 2014
2350
2376
2331
2368
0
+21.12(+0.90%)
Aug 01, 2014
2349
2373
2335
2347
0
-7.73(-0.33%)
Jul 31, 2014
2385
2396
2348
2355
0
-18.81(-0.79%)
Jul 23, 2014
2370
2382
2363
2373
0
+3.45(+0.15%)
Jul 22, 2014
2366
2382
2362
2370
0
+8.23(+0.35%)
Jul 21, 2014
2368
2373
2355
2362
0
-7.64(-0.32%)
Jul 18, 2014
2356
2376
2351
2369
0
+15.56(+0.66%)
Jul 17, 2014
2351
2369
2348
2354
0
-8.28(-0.35%)
Jul 16, 2014
2356
2367
2346
2362
0
+5.53(+0.23%)
Jul 15, 2014
2345
2362
2340
2357
0
+9.49(+0.40%)
Jul 14, 2014
2339
2351
2328
2347
0
+10.76(+0.46%)
Jul 11, 2014
2329
2341
2320
2336
0
+4.66(+0.20%)
Jul 10, 2014
2314
2343
2311
2332
0
+5.86(+0.25%)
Jul 09, 2014
2330
2333
2309
2326
0
+0.45(+0.02%)
Jul 08, 2014
2310
2334
2308
2325
0
+14.05(+0.61%)
Jul 07, 2014
2305
2319
2300
2311
0
+4.76(+0.21%)
Jul 03, 2014
2307
2307
2307
0
-12.65(-0.55%)
Jul 02, 2014
2318
2324
2300
2319
0
-3.84(-0.17%)
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.