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
Insurance Brokers Sector
(CIX:
MSECTOR434
)
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 (%)
Jul 31, 2015
3099
3107
3075
3081
0
-8.06(-0.26%)
Jul 30, 2015
3072
3101
3062
3089
0
+10.70(+0.35%)
Jul 29, 2015
3039
3085
3031
3079
0
+38.78(+1.28%)
Jul 28, 2015
3063
3074
3029
3040
0
-26.34(-0.86%)
Jul 27, 2015
3061
3081
3046
3066
0
-6.92(-0.23%)
Jul 24, 2015
3085
3098
3068
3073
0
-17.36(-0.56%)
Jul 23, 2015
3091
3107
3076
3091
0
-0.71(-0.02%)
Jul 22, 2015
3074
3107
3072
3091
0
+9.74(+0.32%)
Jul 21, 2015
3091
3112
3062
3082
0
-13.87(-0.45%)
Jul 20, 2015
3089
3109
3075
3095
0
+6.90(+0.22%)
Jul 17, 2015
3094
3100
3078
3088
0
-8.33(-0.27%)
Jul 16, 2015
3079
3102
3069
3097
0
+34.23(+1.12%)
Jul 15, 2015
3073
3078
3051
3063
0
-6.91(-0.23%)
Jul 14, 2015
3056
3079
3049
3069
0
+7.51(+0.25%)
Jul 13, 2015
3062
3076
3048
3062
0
+22.91(+0.75%)
Jul 10, 2015
3045
3058
3029
3039
0
+27.64(+0.92%)
Jul 09, 2015
3024
3038
3000
3011
0
+22.66(+0.76%)
Jul 08, 2015
3007
3027
2978
2989
0
-55.27(-1.82%)
Jul 07, 2015
3033
3049
2995
3044
0
+12.85(+0.42%)
Jul 06, 2015
3005
3043
2999
3031
0
-0.79(-0.03%)
Jul 02, 2015
3032
3032
3032
3032
0
-4.88(-0.16%)
Jul 01, 2015
3050
3067
3022
3037
0
+25.04(+0.83%)
Jun 30, 2015
3029
3047
2992
3012
0
+10.05(+0.33%)
Jun 29, 2015
3044
3055
2997
3002
0
-69.69(-2.27%)
Jun 26, 2015
3083
3090
3061
3071
0
+1.23(+0.04%)
Jun 25, 2015
3087
3097
3061
3070
0
-18.04(-0.58%)
Jun 24, 2015
3109
3120
3086
3088
0
-25.56(-0.82%)
Jun 23, 2015
3113
3125
3099
3114
0
+4.60(+0.15%)
Jun 22, 2015
3112
3135
3096
3109
0
-2.32(-0.07%)
Jun 19, 2015
3123
3134
3103
3112
0
-12.63(-0.40%)
Jun 18, 2015
3107
3135
3099
3124
0
+26.23(+0.85%)
Jun 17, 2015
3099
3114
3084
3098
0
+9.75(+0.32%)
Jun 16, 2015
3065
3097
3058
3088
0
+16.08(+0.52%)
Jun 15, 2015
3060
3087
3047
3072
0
-14.06(-0.46%)
Jun 12, 2015
3086
3097
3073
3086
0
-8.78(-0.28%)
Jun 11, 2015
3067
3100
3060
3095
0
+31.07(+1.01%)
Jun 10, 2015
3026
3071
3021
3064
0
+47.99(+1.59%)
Jun 09, 2015
3010
3030
2999
3016
0
-0.94(-0.03%)
Jun 08, 2015
3024
3044
3010
3017
0
-9.42(-0.31%)
Jun 05, 2015
3036
3051
3012
3026
0
+0.38(+0.01%)
Jun 04, 2015
3043
3061
3014
3026
0
-27.21(-0.89%)
Jun 03, 2015
3050
3067
3031
3053
0
+16.83(+0.55%)
Jun 02, 2015
3029
3060
3018
3036
0
-6.01(-0.20%)
Jun 01, 2015
3051
3066
3030
3042
0
+2.50(+0.08%)
May 29, 2015
3067
3073
3034
3040
0
-22.61(-0.74%)
May 28, 2015
3062
3073
3044
3062
0
-6.36(-0.21%)
May 27, 2015
3060
3076
3050
3069
0
+17.64(+0.58%)
May 26, 2015
3062
3074
3038
3051
0
-18.63(-0.61%)
May 22, 2015
3070
3070
3070
3070
0
-6.86(-0.22%)
May 21, 2015
3075
3091
3068
3077
0
-5.44(-0.18%)
May 20, 2015
3068
3100
3045
3082
0
+12.25(+0.40%)
May 19, 2015
3061
3077
3049
3070
0
+15.52(+0.51%)
May 18, 2015
3021
3062
3018
3054
0
+30.70(+1.02%)
May 15, 2015
3037
3046
3015
3024
0
-15.80(-0.52%)
May 14, 2015
3026
3044
3009
3039
0
+34.58(+1.15%)
May 13, 2015
3007
3021
2986
3005
0
+2.66(+0.09%)
May 12, 2015
3009
3018
2981
3002
0
-18.29(-0.61%)
May 11, 2015
3012
3042
3008
3020
0
-0.07(-0.00%)
May 08, 2015
3017
3031
2998
3020
0
+26.70(+0.89%)
May 07, 2015
2971
3003
2959
2994
0
+25.18(+0.85%)
May 06, 2015
2980
2986
2943
2969
0
-3.43(-0.12%)
May 05, 2015
2998
3014
2958
2972
0
-33.53(-1.12%)
May 04, 2015
2996
3019
2987
3006
0
+11.47(+0.38%)
May 01, 2015
2989
3009
2968
2994
0
+22.53(+0.76%)
Apr 30, 2015
3005
3021
2962
2972
0
-40.32(-1.34%)
Apr 29, 2015
3005
3034
2996
3012
0
-5.49(-0.18%)
Apr 28, 2015
2997
3026
2988
3017
0
+14.27(+0.48%)
Apr 27, 2015
3029
3040
2993
3003
0
-18.42(-0.61%)
Apr 24, 2015
2986
3028
2975
3022
0
+36.81(+1.23%)
Apr 23, 2015
2972
3001
2968
2985
0
+4.89(+0.16%)
Apr 22, 2015
2982
2998
2955
2980
0
-6.41(-0.21%)
Apr 21, 2015
2996
3010
2968
2986
0
-9.86(-0.33%)
Apr 20, 2015
2974
3009
2971
2996
0
+29.26(+0.99%)
Apr 17, 2015
2991
2997
2954
2967
0
-45.16(-1.50%)
Apr 16, 2015
3012
3028
2996
3012
0
-4.66(-0.15%)
Apr 15, 2015
3019
3037
3009
3017
0
+4.01(+0.13%)
Apr 14, 2015
2997
3020
2981
3013
0
+10.79(+0.36%)
Apr 13, 2015
2996
3020
2987
3002
0
+4.00(+0.13%)
Apr 10, 2015
2988
3019
2979
2998
0
+8.29(+0.28%)
Apr 09, 2015
2984
3002
2966
2990
0
-1.65(-0.06%)
Apr 08, 2015
2964
2998
2959
2991
0
+16.46(+0.55%)
Apr 07, 2015
2991
2999
2971
2975
0
-12.53(-0.42%)
Apr 06, 2015
2943
3003
2939
2987
0
+21.26(+0.72%)
Apr 02, 2015
2966
2966
2966
2966
0
+17.03(+0.58%)
Apr 01, 2015
2948
2965
2925
2949
0
+3.60(+0.12%)
Mar 31, 2015
2950
2960
2933
2945
0
-22.82(-0.77%)
Mar 30, 2015
2934
2978
2930
2968
0
+49.91(+1.71%)
Mar 27, 2015
2919
2932
2904
2918
0
+0.73(+0.03%)
Mar 26, 2015
2918
2939
2902
2918
0
-12.30(-0.42%)
Mar 25, 2015
2994
2999
2928
2930
0
-60.76(-2.03%)
Mar 24, 2015
3011
3026
2986
2991
0
-20.79(-0.69%)
Mar 23, 2015
3018
3035
3002
3011
0
-5.02(-0.17%)
Mar 20, 2015
3015
3028
2994
3016
0
+15.63(+0.52%)
Mar 19, 2015
3002
3013
2979
3001
0
-4.28(-0.14%)
Mar 18, 2015
2975
3023
2959
3005
0
+25.05(+0.84%)
Mar 17, 2015
2970
2990
2959
2980
0
-0.76(-0.03%)
Mar 16, 2015
2946
2992
2938
2981
0
+46.05(+1.57%)
Mar 13, 2015
2960
2968
2920
2935
0
-23.08(-0.78%)
Mar 12, 2015
2925
2964
2920
2958
0
+46.45(+1.60%)
Mar 11, 2015
2897
2922
2881
2911
0
+18.51(+0.64%)
Mar 10, 2015
2903
2919
2883
2893
0
-31.51(-1.08%)
Mar 09, 2015
2913
2935
2908
2924
0
+11.54(+0.40%)
Mar 06, 2015
2938
2966
2907
2913
0
-32.28(-1.10%)
Mar 05, 2015
2926
2954
2917
2945
0
+20.74(+0.71%)
Mar 04, 2015
2924
2954
2921
2924
0
-28.29(-0.96%)
Mar 03, 2015
2953
2967
2952
2953
0
-8.66(-0.29%)
Mar 02, 2015
2945
2969
2937
2961
0
+12.40(+0.42%)
Feb 27, 2015
2957
2973
2942
2949
0
-13.44(-0.45%)
Feb 26, 2015
2962
2967
2949
2962
0
-4.23(-0.14%)
Feb 25, 2015
2976
2986
2954
2967
0
-14.21(-0.48%)
Feb 24, 2015
2969
2995
2956
2981
0
+9.83(+0.33%)
Feb 23, 2015
2983
2987
2956
2971
0
-17.01(-0.57%)
Feb 20, 2015
2976
2996
2950
2988
0
+1.98(+0.07%)
Feb 19, 2015
2977
2995
2969
2986
0
+6.73(+0.23%)
Feb 18, 2015
2960
2985
2950
2979
0
+17.72(+0.60%)
Feb 17, 2015
2955
2972
2939
2962
0
+11.74(+0.40%)
Feb 13, 2015
2950
2950
2950
2950
0
-7.10(-0.24%)
Feb 12, 2015
2941
2963
2934
2957
0
+21.46(+0.73%)
Feb 11, 2015
2900
2941
2897
2935
0
+34.40(+1.19%)
Feb 10, 2015
2906
2920
2885
2901
0
+12.16(+0.42%)
Feb 09, 2015
2861
2905
2850
2889
0
-6.58(-0.23%)
Feb 06, 2015
2893
2928
2874
2895
0
-11.88(-0.41%)
Feb 05, 2015
2878
2911
2861
2907
0
+26.55(+0.92%)
Feb 04, 2015
2862
2903
2860
2881
0
+15.76(+0.55%)
Feb 03, 2015
2848
2873
2830
2865
0
+28.78(+1.01%)
Feb 02, 2015
2792
2838
2774
2836
0
+48.68(+1.75%)
Jan 30, 2015
2811
2821
2781
2788
0
-49.66(-1.75%)
Jan 29, 2015
2824
2843
2802
2837
0
+14.76(+0.52%)
Jan 28, 2015
2896
2909
2818
2822
0
-60.86(-2.11%)
Jan 27, 2015
2891
2917
2869
2883
0
-29.98(-1.03%)
Jan 26, 2015
2907
2920
2891
2913
0
+2.63(+0.09%)
Jan 23, 2015
2941
2947
2905
2911
0
-26.59(-0.91%)
Jan 22, 2015
2931
2941
2916
2937
0
+39.49(+1.36%)
Jan 21, 2015
2904
2919
2878
2898
0
-8.80(-0.30%)
Jan 20, 2015
2927
2939
2890
2907
0
-7.21(-0.25%)
Jan 16, 2015
2873
2925
2865
2914
0
+35.04(+1.22%)
Jan 15, 2015
2879
2912
2871
2879
0
-25.21(-0.87%)
Jan 14, 2015
2887
2914
2871
2904
0
-12.36(-0.42%)
Jan 13, 2015
2916
2916
2916
2916
0
+3.23(+0.11%)
Jan 12, 2015
2945
2961
2904
2913
0
-33.24(-1.13%)
Jan 09, 2015
2981
2986
2942
2946
0
-38.08(-1.28%)
Jan 08, 2015
2955
2995
2949
2984
0
+37.29(+1.27%)
Jan 07, 2015
2932
2954
2912
2947
0
+36.15(+1.24%)
Jan 06, 2015
2941
2965
2892
2911
0
-31.76(-1.08%)
Jan 05, 2015
2954
2971
2928
2943
0
-25.93(-0.87%)
Jan 02, 2015
3002
3014
2946
2969
0
-18.57(-0.62%)
Dec 31, 2014
2987
2987
2987
2987
0
-32.63(-1.08%)
Dec 30, 2014
3018
3037
3010
3020
0
-8.86(-0.29%)
Dec 29, 2014
3002
3044
2997
3029
0
+20.06(+0.67%)
Dec 26, 2014
3022
3036
3000
3009
0
-8.01(-0.27%)
Dec 24, 2014
3017
3017
3017
3017
0
-1.58(-0.05%)
Dec 23, 2014
3023
3036
3006
3018
0
+3.55(+0.12%)
Dec 22, 2014
3010
3034
2987
3015
0
+0.72(+0.02%)
Dec 19, 2014
3030
3043
3004
3014
0
-2.63(-0.09%)
Dec 18, 2014
3018
3028
2984
3017
0
+34.30(+1.15%)
Dec 17, 2014
2945
2986
2926
2982
0
+55.60(+1.90%)
Dec 16, 2014
2927
2976
2926
2927
0
-17.53(-0.60%)
Dec 15, 2014
2986
3000
2926
2944
0
-13.67(-0.46%)
Dec 12, 2014
2978
3003
2953
2958
0
-42.50(-1.42%)
Dec 11, 2014
3015
3048
2989
3000
0
-5.20(-0.17%)
Dec 10, 2014
3024
3048
2986
3006
0
-22.77(-0.75%)
Dec 09, 2014
3009
3042
2995
3028
0
-9.94(-0.33%)
Dec 08, 2014
3024
3056
3009
3038
0
+15.88(+0.53%)
Dec 05, 2014
3013
3042
2988
3022
0
+14.30(+0.48%)
Dec 04, 2014
2995
3025
2974
3008
0
+15.66(+0.52%)
Dec 03, 2014
2958
2998
2948
2992
0
+31.75(+1.07%)
Dec 02, 2014
2937
2967
2930
2961
0
+27.15(+0.93%)
Dec 01, 2014
2939
2962
2920
2934
0
-10.31(-0.35%)
Nov 28, 2014
2936
2974
2924
2944
0
-3.45(-0.12%)
Nov 26, 2014
2947
2947
2947
2947
0
+5.27(+0.18%)
Nov 25, 2014
2955
2965
2933
2942
0
-8.95(-0.30%)
Nov 24, 2014
2928
2954
2919
2951
0
+31.58(+1.08%)
Nov 21, 2014
2936
2943
2904
2919
0
+9.15(+0.31%)
Nov 20, 2014
2886
2918
2885
2910
0
+8.77(+0.30%)
Nov 19, 2014
2909
2920
2888
2902
0
-13.12(-0.45%)
Nov 18, 2014
2911
2933
2898
2915
0
+2.59(+0.09%)
Nov 17, 2014
2904
2927
2895
2912
0
+1.14(+0.04%)
Nov 14, 2014
2913
2932
2901
2911
0
-6.28(-0.22%)
Nov 13, 2014
2927
2945
2908
2917
0
-2.40(-0.08%)
Nov 12, 2014
2916
2928
2897
2920
0
-6.44(-0.22%)
Nov 11, 2014
2931
2942
2916
2926
0
+1.35(+0.05%)
Nov 10, 2014
2902
2934
2899
2925
0
+17.79(+0.61%)
Nov 07, 2014
2911
2922
2895
2907
0
-4.63(-0.16%)
Nov 06, 2014
2907
2921
2879
2912
0
+10.97(+0.38%)
Nov 05, 2014
2901
2915
2885
2901
0
+21.99(+0.76%)
Nov 04, 2014
2862
2908
2847
2879
0
+27.50(+0.96%)
Nov 03, 2014
2839
2858
2823
2851
0
+22.01(+0.78%)
Oct 31, 2014
2817
2837
2794
2829
0
+48.02(+1.73%)
Oct 30, 2014
2771
2804
2687
2781
0
-21.91(-0.78%)
Oct 28, 2014
2765
2812
2751
2803
0
+56.37(+2.05%)
Oct 27, 2014
2730
2747
2733
2747
0
+13.77(+0.50%)
Oct 24, 2014
2713
2740
2701
2733
0
+18.71(+0.69%)
Oct 23, 2014
2739
2743
2706
2714
0
-9.63(-0.35%)
Oct 21, 2014
2683
2728
2673
2724
0
+47.30(+1.77%)
Oct 20, 2014
2669
2682
2657
2676
0
+6.11(+0.23%)
Oct 17, 2014
2656
2684
2635
2670
0
+47.55(+1.81%)
Oct 16, 2014
2575
2632
2571
2623
0
+10.93(+0.42%)
Oct 15, 2014
2599
2634
2563
2612
0
-23.31(-0.88%)
Oct 14, 2014
2633
2664
2622
2635
0
+17.04(+0.65%)
Oct 13, 2014
2618
2651
2614
2618
0
-10.26(-0.39%)
Oct 10, 2014
2642
2678
2618
2628
0
-8.73(-0.33%)
Oct 09, 2014
2682
2698
2632
2637
0
-47.38(-1.76%)
Oct 08, 2014
2666
2688
2645
2684
0
+12.04(+0.45%)
Oct 07, 2014
2712
2720
2668
2672
0
-55.95(-2.05%)
Oct 06, 2014
2734
2743
2710
2728
0
+6.97(+0.26%)
Oct 03, 2014
2709
2734
2703
2721
0
+30.30(+1.13%)
Oct 02, 2014
2689
2711
2676
2691
0
-1.29(-0.05%)
Oct 01, 2014
2719
2730
2681
2692
0
-23.57(-0.87%)
Sep 30, 2014
2720
2739
2702
2716
0
-4.16(-0.15%)
Sep 29, 2014
2704
2734
2696
2720
0
-7.20(-0.26%)
Sep 26, 2014
2695
2734
2681
2727
0
+32.10(+1.19%)
Sep 25, 2014
2711
2725
2685
2695
0
-56.86(-2.07%)
Sep 19, 2014
2775
2786
2742
2752
0
-23.05(-0.83%)
Sep 18, 2014
2767
2784
2761
2775
0
+17.89(+0.65%)
Sep 17, 2014
2768
2775
2747
2757
0
-4.25(-0.15%)
Sep 16, 2014
2756
2777
2741
2762
0
+0.62(+0.02%)
Sep 15, 2014
2762
2778
2747
2761
0
+2.51(+0.09%)
Sep 12, 2014
2760
2773
2749
2758
0
-6.67(-0.24%)
Sep 11, 2014
2754
2776
2750
2765
0
-131.03(-4.52%)
Sep 10, 2014
2891
2907
2881
2896
0
+10.49(+0.36%)
Sep 09, 2014
2916
2917
2878
2886
0
-34.83(-1.19%)
Sep 08, 2014
2923
2938
2904
2920
0
-3.38(-0.12%)
Sep 05, 2014
2928
2936
2909
2924
0
-3.14(-0.11%)
Sep 04, 2014
2930
2950
2920
2927
0
-5.62(-0.19%)
Sep 03, 2014
2950
2955
2926
2933
0
-7.88(-0.27%)
Sep 02, 2014
2940
2965
2922
2940
0
+8.47(+0.29%)
Sep 01, 2014
174.36
2932
2930
2932
0
+2.54(+0.09%)
Aug 29, 2014
2930
2939
2906
2929
0
+8.60(+0.29%)
Aug 28, 2014
2907
2935
2894
2921
0
+5.26(+0.18%)
Aug 27, 2014
2915
2926
2903
2916
0
-0.30(-0.01%)
Aug 26, 2014
2909
2932
2906
2916
0
+6.27(+0.22%)
Aug 25, 2014
2730
2921
2895
2910
0
+17.68(+0.61%)
Aug 22, 2014
2891
2904
2879
2892
0
+1.40(+0.05%)
Aug 21, 2014
2889
2903
2873
2891
0
+6.17(+0.21%)
Aug 20, 2014
2876
2894
2869
2884
0
+4.57(+0.16%)
Aug 19, 2014
2885
2898
2865
2880
0
+0.45(+0.02%)
Aug 18, 2014
2878
2892
2860
2879
0
+19.04(+0.67%)
Aug 15, 2014
2878
2886
2838
2860
0
-3.98(-0.14%)
Aug 14, 2014
2860
2875
2854
2864
0
+6.85(+0.24%)
Aug 13, 2014
2848
2865
2841
2857
0
+21.59(+0.76%)
Aug 12, 2014
2835
2858
2823
2836
0
-0.89(-0.03%)
Aug 11, 2014
2831
2849
2822
2837
0
+11.12(+0.39%)
Aug 08, 2014
2797
2830
2788
2826
0
+29.72(+1.06%)
Aug 07, 2014
2820
2835
2784
2796
0
-10.07(-0.36%)
Aug 06, 2014
2771
2812
2770
2806
0
+27.68(+1.00%)
Aug 05, 2014
2787
2801
2764
2778
0
-12.66(-0.45%)
Aug 04, 2014
2797
2807
2774
2791
0
+2.71(+0.10%)
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.