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
Technology Sector
(CIX:
MSECTOR8
)
2,465.60
UNCHANGED
Last Price
Updated: 9:32 AM EDT, May 1, 2024
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 (%)
Aug 30, 2013
1586
1594
1562
1571
0
-13.31(-0.84%)
Aug 29, 2013
1572
1599
1566
1584
0
+10.44(+0.66%)
Aug 28, 2013
1560
1587
1556
1574
0
+7.01(+0.45%)
Aug 27, 2013
1580
1595
1558
1567
0
-34.28(-2.14%)
Aug 26, 2013
1605
1621
1592
1601
0
-8.57(-0.53%)
Aug 25, 2013
1607
1620
1594
1609
0
+0.00(+0.00%)
Aug 23, 2013
1607
1620
1594
1609
0
+3.58(+0.22%)
Aug 22, 2013
1593
1615
1587
1606
0
+15.83(+1.00%)
Aug 21, 2013
1594
1609
1581
1590
0
-9.43(-0.59%)
Aug 20, 2013
1594
1613
1585
1599
0
+7.55(+0.47%)
Aug 19, 2013
1596
1614
1584
1592
0
-8.20(-0.51%)
Aug 18, 2013
1596
1616
1588
1600
0
+0.00(+0.00%)
Aug 16, 2013
1596
1616
1588
1600
0
+0.03(+0.00%)
Aug 15, 2013
1609
1622
1588
1600
0
-29.37(-1.80%)
Aug 14, 2013
1634
1647
1618
1629
0
-6.71(-0.41%)
Aug 13, 2013
1626
1648
1610
1636
0
+12.49(+0.77%)
Aug 12, 2013
1609
1634
1604
1624
0
+6.16(+0.38%)
Aug 11, 2013
1616
1635
1605
1617
0
+0.00(+0.00%)
Aug 09, 2013
1616
1635
1605
1617
0
-5.97(-0.37%)
Aug 08, 2013
1618
1636
1606
1623
0
+9.39(+0.58%)
Aug 07, 2013
1614
1630
1599
1614
0
-8.59(-0.53%)
Aug 06, 2013
1625
1637
1609
1623
0
-11.33(-0.69%)
Aug 05, 2013
1624
1643
1616
1634
0
+4.64(+0.28%)
Aug 04, 2013
1616
1638
1606
1629
0
+0.00(+0.00%)
Aug 02, 2013
1616
1638
1606
1629
0
+5.60(+0.34%)
Aug 01, 2013
1607
1634
1597
1624
0
+25.88(+1.62%)
Jul 31, 2013
1594
1615
1581
1598
0
+7.14(+0.45%)
Jul 30, 2013
1586
1606
1576
1591
0
+8.47(+0.54%)
Jul 29, 2013
1582
1599
1568
1582
0
-4.28(-0.27%)
Jul 28, 2013
1583
1604
1567
1586
0
+0.00(+0.00%)
Jul 26, 2013
1583
1604
1567
1586
0
-6.94(-0.44%)
Jul 25, 2013
1581
1604
1569
1593
0
+7.18(+0.45%)
Jul 24, 2013
1600
1614
1575
1586
0
-0.35(-0.02%)
Jul 23, 2013
1596
1607
1578
1587
0
-3.51(-0.22%)
Jul 22, 2013
1588
1603
1577
1590
0
+0.63(+0.04%)
Jul 21, 2013
1583
1602
1570
1589
0
+0.00(+0.00%)
Jul 19, 2013
1583
1602
1570
1589
0
+8.85(+0.56%)
Jul 18, 2013
1582
1599
1564
1581
0
+4.87(+0.31%)
Jul 17, 2013
1576
1590
1563
1576
0
+2.00(+0.13%)
Jul 16, 2013
1574
1588
1560
1574
0
-4.90(-0.31%)
Jul 15, 2013
1558
1589
1561
1579
0
+6.94(+0.44%)
Jul 14, 2013
1564
1583
1555
1572
0
+0.00(+0.00%)
Jul 12, 2013
1564
1583
1555
1572
0
+5.79(+0.37%)
Jul 11, 2013
1553
1575
1544
1566
0
+26.43(+1.72%)
Jul 10, 2013
1528
1552
1520
1540
0
+7.09(+0.46%)
Jul 09, 2013
1531
1545
1515
1532
0
+7.42(+0.49%)
Jul 08, 2013
1535
1545
1512
1525
0
-9.24(-0.60%)
Jul 07, 2013
1527
1542
1510
1534
0
+0.00(+0.00%)
Jul 05, 2013
1527
1542
1510
1534
0
+14.61(+0.96%)
Jul 04, 2013
156.54
1521
1518
1520
0
+1.30(+0.09%)
Jul 03, 2013
1505
1530
1497
1518
0
+2.20(+0.15%)
Jul 02, 2013
1516
1536
1500
1516
0
-5.76(-0.38%)
Jul 01, 2013
1518
1542
1508
1522
0
-3.92(-0.26%)
Jun 30, 2013
1518
1541
1504
1526
0
+0.00(+0.00%)
Jun 28, 2013
1518
1541
1504
1526
0
+18.27(+1.21%)
Jun 26, 2013
1508
1522
1493
1508
0
+5.96(+0.40%)
Jun 25, 2013
1498
1513
1482
1502
0
+15.65(+1.05%)
Jun 24, 2013
1495
1508
1470
1486
0
-21.16(-1.40%)
Jun 23, 2013
1516
1527
1489
1507
0
+0.01(+0.00%)
Jun 21, 2013
1513
1527
1489
1507
0
-3.21(-0.21%)
Jun 20, 2013
1525
1539
1500
1510
0
-33.82(-2.19%)
Jun 19, 2013
1560
1574
1539
1544
0
-18.90(-1.21%)
Jun 18, 2013
1549
1573
1545
1563
0
+11.53(+0.74%)
Jun 17, 2013
1545
1567
1535
1551
0
+19.37(+1.26%)
Jun 16, 2013
1541
1554
1524
1532
0
+0.00(+0.00%)
Jun 14, 2013
1541
1554
1524
1532
0
-11.39(-0.74%)
Jun 13, 2013
1524
1549
1513
1544
0
+16.01(+1.05%)
Jun 12, 2013
1551
1558
1521
1527
0
-11.62(-0.75%)
Jun 11, 2013
1540
1561
1528
1539
0
-15.80(-1.02%)
Jun 10, 2013
1550
1568
1539
1555
0
+10.12(+0.66%)
Jun 09, 2013
1534
1555
1521
1545
0
+0.00(+0.00%)
Jun 07, 2013
1534
1555
1521
1545
0
+10.54(+0.69%)
Jun 06, 2013
1518
1544
1505
1534
0
+12.73(+0.84%)
Jun 05, 2013
1526
1544
1513
1522
0
-15.46(-1.01%)
Jun 04, 2013
1537
1559
1523
1537
0
-4.36(-0.28%)
Jun 03, 2013
1535
1555
1517
1541
0
+8.29(+0.54%)
Jun 02, 2013
1540
1558
1527
1533
0
-13.85(-0.90%)
May 30, 2013
1534
1560
1526
1547
0
+12.20(+0.79%)
May 29, 2013
1529
1548
1516
1535
0
-4.66(-0.30%)
May 28, 2013
1542
1560
1528
1539
0
+10.62(+0.69%)
May 27, 2013
161.57
1530
1527
1529
0
+0.01(+0.00%)
May 26, 2013
1519
1538
1507
1529
0
-0.01(-0.00%)
May 24, 2013
1519
1538
1507
1529
0
-1.01(-0.07%)
May 23, 2013
1513
1541
1500
1530
0
-4.77(-0.31%)
May 22, 2013
1553
1573
1522
1535
0
-22.08(-1.42%)
May 21, 2013
1556
1574
1542
1557
0
-4.27(-0.27%)
May 20, 2013
1555
1577
1546
1561
0
-1.99(-0.13%)
May 19, 2013
1554
1572
1541
1563
0
+0.00(+0.00%)
May 17, 2013
1554
1572
1541
1563
0
+17.10(+1.11%)
May 16, 2013
1541
1569
1530
1546
0
-3.30(-0.21%)
May 15, 2013
1540
1565
1510
1549
0
+4.65(+0.30%)
May 13, 2013
1546
1559
1532
1544
0
-6.75(-0.44%)
May 12, 2013
1539
1561
1532
1551
0
+0.00(+0.00%)
May 10, 2013
1539
1561
1532
1551
0
+9.62(+0.62%)
May 09, 2013
1540
1558
1527
1542
0
-8.14(-0.53%)
May 08, 2013
1534
1558
1525
1550
0
+13.15(+0.86%)
May 07, 2013
1535
1549
1520
1537
0
+4.65(+0.30%)
May 06, 2013
1522
1543
1513
1532
0
+9.04(+0.59%)
May 05, 2013
1514
1533
1501
1523
0
+0.01(+0.00%)
May 03, 2013
1514
1533
1501
1523
0
+20.00(+1.33%)
May 02, 2013
1484
1512
1477
1503
0
+18.18(+1.22%)
May 01, 2013
1497
1512
1474
1485
0
-16.25(-1.08%)
Apr 30, 2013
1484
1511
1473
1501
0
+17.73(+1.20%)
Apr 29, 2013
1473
1494
1466
1483
0
+13.36(+0.91%)
Apr 28, 2013
1472
1486
1458
1470
0
+0.00(+0.00%)
Apr 26, 2013
1472
1486
1458
1470
0
-5.53(-0.37%)
Apr 25, 2013
1472
1492
1458
1475
0
+9.14(+0.62%)
Apr 24, 2013
1459
1481
1447
1466
0
+2.41(+0.16%)
Apr 23, 2013
1452
1475
1440
1464
0
+19.90(+1.38%)
Apr 22, 2013
1441
1455
1420
1444
0
+6.83(+0.48%)
Apr 19, 2013
1433
1454
1417
1437
0
-19.94(-1.37%)
Apr 18, 2013
1476
1490
1446
1457
0
-18.97(-1.29%)
Apr 17, 2013
1493
1504
1462
1476
0
-27.78(-1.85%)
Apr 16, 2013
1490
1511
1480
1504
0
+22.85(+1.54%)
Apr 15, 2013
1506
1520
1475
1481
0
-35.63(-2.35%)
Apr 14, 2013
1514
1530
1497
1517
0
+0.00(+0.00%)
Apr 12, 2013
1514
1530
1497
1517
0
-10.50(-0.69%)
Apr 11, 2013
1524
1542
1511
1527
0
-6.36(-0.41%)
Apr 10, 2013
1506
1542
1503
1533
0
+30.42(+2.02%)
Apr 09, 2013
1495
1517
1485
1503
0
+10.55(+0.71%)
Apr 08, 2013
1483
1501
1472
1492
0
+7.58(+0.51%)
Apr 05, 2013
1470
1494
1459
1485
0
-9.03(-0.60%)
Apr 04, 2013
1490
1504
1476
1494
0
+2.33(+0.16%)
Apr 03, 2013
1509
1519
1484
1492
0
-17.11(-1.13%)
Apr 02, 2013
1513
1528
1497
1509
0
+2.55(+0.17%)
Apr 01, 2013
1523
1535
1495
1506
0
-21.68(-1.42%)
Mar 28, 2013
1528
1528
1528
0
+7.42(+0.49%)
Mar 27, 2013
1510
1529
1501
1520
0
-2.61(-0.17%)
Mar 26, 2013
1517
1533
1506
1523
0
+10.71(+0.71%)
Mar 25, 2013
1517
1533
1498
1512
0
-3.82(-0.25%)
Mar 24, 2013
1512
1530
1500
1516
0
+0.00(+0.00%)
Mar 22, 2013
1512
1530
1500
1516
0
+7.75(+0.51%)
Mar 21, 2013
1509
1527
1497
1508
0
-16.60(-1.09%)
Mar 20, 2013
1520
1536
1510
1525
0
+12.23(+0.81%)
Mar 19, 2013
1519
1532
1498
1513
0
-4.87(-0.32%)
Mar 18, 2013
1509
1533
1499
1518
0
-9.52(-0.62%)
Mar 15, 2013
1532
1545
1515
1527
0
-7.68(-0.50%)
Mar 14, 2013
1527
1545
1518
1535
0
+11.69(+0.77%)
Mar 13, 2013
1522
1536
1508
1523
0
+1.19(+0.08%)
Mar 12, 2013
1522
1536
1507
1522
0
-4.12(-0.27%)
Mar 11, 2013
1515
1539
1505
1526
0
+3.16(+0.21%)
Mar 10, 2013
1518
1534
1505
1523
0
+0.01(+0.00%)
Mar 08, 2013
1518
1534
1505
1523
0
+6.44(+0.42%)
Mar 07, 2013
1510
1529
1501
1516
0
+10.82(+0.72%)
Mar 06, 2013
1507
1521
1493
1506
0
+2.28(+0.15%)
Mar 05, 2013
1489
1515
1480
1503
0
+21.29(+1.44%)
Mar 04, 2013
1474
1493
1464
1482
0
+4.01(+0.27%)
Mar 03, 2013
1466
1488
1453
1478
0
+0.00(+0.00%)
Mar 01, 2013
1466
1488
1453
1478
0
+4.14(+0.28%)
Feb 28, 2013
1480
1491
1467
1474
0
-2.86(-0.19%)
Feb 27, 2013
1462
1489
1454
1477
0
+12.06(+0.82%)
Feb 26, 2013
1460
1479
1447
1465
0
-16.63(-1.12%)
Feb 22, 2013
1472
1492
1461
1481
0
+18.65(+1.28%)
Feb 21, 2013
1473
1482
1449
1463
0
-13.23(-0.90%)
Feb 20, 2013
1497
1508
1471
1476
0
-10.06(-0.68%)
Feb 18, 2013
86.60
1487
1485
1486
0
-0.01(-0.00%)
Feb 17, 2013
1485
1502
1473
1486
0
+0.00(+0.00%)
Feb 15, 2013
1485
1502
1473
1486
0
+1.48(+0.10%)
Feb 14, 2013
1473
1494
1466
1484
0
+2.01(+0.14%)
Feb 13, 2013
1480
1498
1469
1482
0
-4.06(-0.27%)
Feb 12, 2013
1481
1500
1473
1487
0
-1.26(-0.08%)
Feb 11, 2013
1483
1500
1473
1488
0
-0.83(-0.06%)
Feb 08, 2013
1480
1501
1473
1489
0
+9.30(+0.63%)
Feb 07, 2013
1480
1492
1461
1479
0
-3.87(-0.26%)
Feb 06, 2013
1470
1494
1463
1483
0
+16.79(+1.14%)
Feb 04, 2013
1476
1491
1459
1466
0
-17.84(-1.20%)
Feb 03, 2013
1468
1497
1459
1484
0
+0.00(+0.00%)
Feb 01, 2013
1468
1497
1459
1484
0
+26.92(+1.85%)
Jan 31, 2013
1453
1476
1443
1457
0
+5.36(+0.37%)
Jan 30, 2013
1457
1472
1441
1452
0
-6.75(-0.46%)
Jan 29, 2013
1463
1473
1440
1459
0
-8.23(-0.56%)
Jan 28, 2013
1464
1483
1453
1467
0
+6.64(+0.45%)
Jan 27, 2013
1455
1476
1441
1460
0
+0.00(+0.00%)
Jan 25, 2013
1455
1476
1441
1460
0
+10.84(+0.75%)
Jan 24, 2013
1441
1469
1432
1449
0
-9.10(-0.62%)
Jan 23, 2013
1454
1472
1441
1459
0
+8.53(+0.59%)
Jan 22, 2013
1445
1460
1433
1450
0
+4.05(+0.28%)
Jan 21, 2013
157.60
1447
1444
1446
0
+0.04(+0.00%)
Jan 20, 2013
1441
1457
1431
1446
0
+0.00(+0.00%)
Jan 18, 2013
1441
1457
1431
1446
0
-2.59(-0.18%)
Jan 17, 2013
1445
1462
1434
1449
0
+12.07(+0.84%)
Jan 16, 2013
1430
1450
1422
1436
0
+1.15(+0.08%)
Jan 15, 2013
1431
1448
1414
1435
0
-3.32(-0.23%)
Jan 14, 2013
1433
1452
1422
1439
0
-1.41(-0.10%)
Jan 13, 2013
1431
1451
1420
1440
0
+0.00(+0.00%)
Jan 12, 2013
1431
1451
1420
1440
0
+0.00(+0.00%)
Jan 11, 2013
1431
1451
1420
1440
0
+11.60(+0.81%)
Jan 10, 2013
1426
1440
1410
1428
0
+10.68(+0.75%)
Jan 09, 2013
1413
1431
1404
1418
0
+3.64(+0.26%)
Jan 08, 2013
1417
1432
1398
1414
0
-4.89(-0.34%)
Jan 07, 2013
1417
1432
1404
1419
0
-3.17(-0.22%)
Jan 04, 2013
1423
1435
1408
1422
0
-0.76(-0.05%)
Jan 03, 2013
1429
1443
1410
1423
0
-9.59(-0.67%)
Jan 02, 2013
1425
1439
1399
1433
0
+39.65(+2.85%)
Dec 31, 2012
58.71
1393
1392
1393
0
+21.44(+1.56%)
Dec 30, 2012
1374
1389
1365
1371
0
+0.00(+0.00%)
Dec 28, 2012
1374
1389
1365
1371
0
-12.57(-0.91%)
Dec 27, 2012
1387
1396
1365
1384
0
-3.13(-0.23%)
Dec 26, 2012
1389
1407
1379
1387
0
-8.08(-0.58%)
Dec 25, 2012
32.03
1395
1395
1395
0
-0.37(-0.03%)
Dec 24, 2012
1390
1407
1384
1396
0
-5.75(-0.41%)
Dec 23, 2012
1391
1412
1377
1401
0
+0.00(+0.00%)
Dec 21, 2012
1391
1412
1377
1401
0
-13.35(-0.94%)
Dec 20, 2012
1409
1426
1396
1415
0
+2.62(+0.19%)
Dec 19, 2012
1412
1432
1402
1412
0
-0.79(-0.06%)
Dec 18, 2012
1395
1421
1386
1413
0
+17.87(+1.28%)
Dec 17, 2012
1383
1404
1371
1395
0
+13.86(+1.00%)
Dec 16, 2012
1378
1396
1369
1381
0
+0.00(+0.00%)
Dec 14, 2012
1378
1396
1369
1381
0
-6.22(-0.45%)
Dec 13, 2012
1393
1407
1378
1387
0
-2.32(-0.17%)
Dec 12, 2012
1379
1409
1380
1390
0
-3.72(-0.27%)
Dec 11, 2012
1382
1406
1374
1393
0
+16.20(+1.18%)
Dec 10, 2012
1366
1388
1360
1377
0
+6.11(+0.45%)
Dec 09, 2012
1378
1388
1357
1371
0
-0.01(-0.00%)
Dec 07, 2012
1375
1388
1357
1371
0
-1.25(-0.09%)
Dec 06, 2012
1359
1381
1349
1372
0
+7.03(+0.51%)
Dec 05, 2012
1365
1383
1348
1365
0
-4.63(-0.34%)
Dec 04, 2012
1366
1381
1354
1370
0
-4.32(-0.31%)
Dec 01, 2012
1376
1388
1360
1374
0
+0.00(+0.00%)
Nov 30, 2012
1376
1388
1360
1374
0
-4.04(-0.29%)
Nov 29, 2012
1374
1392
1363
1378
0
+3.10(+0.23%)
Nov 28, 2012
1356
1381
1345
1375
0
+10.14(+0.74%)
Nov 27, 2012
1367
1383
1355
1365
0
-4.70(-0.34%)
Nov 26, 2012
1360
1378
1350
1370
0
+2.18(+0.16%)
Nov 25, 2012
1306
1373
1348
1368
0
+0.00(+0.00%)
Nov 24, 2012
1306
1373
1348
1368
0
-0.06(-0.00%)
Nov 23, 2012
1306
1373
1348
1368
0
+21.14(+1.57%)
Nov 22, 2012
147.48
1347
1345
1346
0
+0.16(+0.01%)
Nov 21, 2012
1337
1356
1330
1346
0
+7.48(+0.56%)
Nov 20, 2012
1339
1352
1323
1339
0
-6.02(-0.45%)
Nov 19, 2012
1327
1355
1320
1345
0
+29.04(+2.21%)
Nov 18, 2012
1310
1327
1291
1316
0
+0.00(+0.00%)
Nov 16, 2012
1310
1327
1291
1316
0
+2.63(+0.20%)
Nov 15, 2012
1317
1333
1299
1313
0
-4.92(-0.37%)
Nov 14, 2012
1337
1349
1312
1318
0
-14.12(-1.06%)
Nov 13, 2012
1328
1350
1319
1332
0
-8.38(-0.63%)
Nov 12, 2012
1347
1359
1330
1341
0
-5.17(-0.38%)
Nov 11, 2012
1338
1364
1328
1346
0
+0.00(+0.00%)
Nov 09, 2012
1338
1364
1328
1346
0
+8.22(+0.61%)
Nov 08, 2012
1355
1370
1330
1338
0
-16.88(-1.25%)
Nov 07, 2012
1370
1382
1343
1354
0
-33.90(-2.44%)
Nov 06, 2012
1376
1400
1367
1388
0
+15.49(+1.13%)
Nov 05, 2012
1362
1383
1352
1373
0
+7.86(+0.58%)
Nov 02, 2012
1384
1395
1358
1365
0
-18.30(-1.32%)
Nov 01, 2012
1357
1394
1349
1383
0
+27.76(+2.05%)
Oct 31, 2012
1361
1378
1337
1356
0
-4.49(-0.33%)
Oct 30, 2012
0.8944
1360
1360
1360
0
+0.01(+0.00%)
Oct 29, 2012
1360
1360
1360
1360
0
-4.88(-0.36%)
Oct 26, 2012
1364
1385
1346
1365
0
+1.39(+0.10%)
Oct 25, 2012
1365
1383
1345
1364
0
+3.57(+0.26%)
Oct 24, 2012
1372
1388
1347
1360
0
-3.90(-0.29%)
Oct 23, 2012
1358
1379
1346
1364
0
-4.26(-0.31%)
Oct 19, 2012
1392
1400
1359
1368
0
-26.05(-1.87%)
Oct 18, 2012
1406
1417
1383
1394
0
-15.15(-1.08%)
Oct 17, 2012
1408
1430
1393
1409
0
-6.66(-0.47%)
Oct 16, 2012
1399
1424
1393
1416
0
+20.95(+1.50%)
Oct 15, 2012
1387
1403
1377
1395
0
+8.16(+0.59%)
Oct 14, 2012
1384
1403
1375
1387
0
+0.00(+0.00%)
Oct 12, 2012
1384
1403
1375
1387
0
-38.55(-2.70%)
Oct 11, 2012
1434
1447
1417
1425
0
-2.82(-0.20%)
Oct 10, 2012
1329
1445
1420
1428
0
-10.02(-0.70%)
Oct 09, 2012
1455
1463
1428
1438
0
-27.04(-1.85%)
Oct 08, 2012
1463
1481
1455
1465
0
-11.91(-0.81%)
Oct 06, 2012
1486
1500
1469
1477
0
+0.00(+0.00%)
Oct 05, 2012
1480
1500
1469
1477
0
+3.66(+0.25%)
Oct 04, 2012
1466
1483
1454
1474
0
+6.82(+0.46%)
Oct 03, 2012
1462
1482
1453
1467
0
-0.99(-0.07%)
Oct 02, 2012
1471
1481
1452
1468
0
-0.74(-0.05%)
Oct 01, 2012
1477
1495
1456
1468
0
-4.83(-0.33%)
Sep 28, 2012
1476
1493
1463
1473
0
-7.01(-0.47%)
Sep 27, 2012
1462
1489
1453
1480
0
+56.27(+3.95%)
Sep 26, 2012
1430
1443
1410
1424
0
-14.82(-1.03%)
Sep 25, 2012
1460
1475
1434
1439
0
-20.29(-1.39%)
Sep 24, 2012
1455
1474
1444
1459
0
-5.94(-0.41%)
Sep 23, 2012
1472
1489
1456
1465
0
+0.00(+0.00%)
Sep 21, 2012
1472
1489
1456
1465
0
+1.83(+0.13%)
Sep 20, 2012
1460
1475
1449
1463
0
-9.77(-0.66%)
Sep 19, 2012
1470
1486
1460
1473
0
+0.99(+0.07%)
Sep 18, 2012
1470
1485
1459
1472
0
-4.72(-0.32%)
Sep 17, 2012
1477
1491
1455
1477
0
-7.30(-0.49%)
Sep 14, 2012
1474
1502
1465
1484
0
+11.02(+0.75%)
Sep 13, 2012
1453
1483
1443
1473
0
+17.44(+1.20%)
Sep 12, 2012
1452
1468
1439
1456
0
+4.80(+0.33%)
Sep 11, 2012
1443
1465
1435
1451
0
+6.21(+0.43%)
Sep 10, 2012
1449
1468
1435
1445
0
-9.52(-0.65%)
Sep 07, 2012
1449
1468
1437
1454
0
+0.46(+0.03%)
Sep 06, 2012
1423
1461
1420
1454
0
+38.78(+2.74%)
Sep 05, 2012
1411
1428
1402
1415
0
+0.47(+0.03%)
Sep 04, 2012
1407
1428
1391
1414
0
+2.79(+0.20%)
Sep 03, 2012
80.79
1412
1411
1412
0
+0.11(+0.01%)
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.