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 (%)
Aug 29, 2014
1316
1316
1316
0
+38.08(+2.98%)
Aug 28, 2014
1277
1284
1265
1278
0
-2.15(-0.17%)
Aug 27, 2014
1287
1288
1277
1281
0
-4.22(-0.33%)
Aug 26, 2014
1283
1290
1277
1285
0
+1.94(+0.15%)
Aug 25, 2014
1281
1295
1276
1283
0
+4.82(+0.38%)
Aug 22, 2014
1282
1284
1275
1278
0
-5.85(-0.46%)
Aug 21, 2014
1283
1290
1272
1284
0
+3.22(+0.25%)
Aug 20, 2014
1283
1288
1270
1281
0
-5.33(-0.41%)
Aug 19, 2014
1284
1293
1278
1286
0
+0.82(+0.06%)
Aug 18, 2014
1275
1287
1268
1285
0
+17.94(+1.42%)
Aug 15, 2014
1291
1292
1255
1267
0
-18.08(-1.41%)
Aug 14, 2014
1297
1306
1283
1285
0
-11.01(-0.85%)
Aug 13, 2014
1300
1311
1292
1296
0
-0.78(-0.06%)
Aug 12, 2014
1310
1312
1290
1297
0
-17.68(-1.34%)
Aug 11, 2014
1302
1326
1296
1315
0
+19.45(+1.50%)
Aug 08, 2014
1318
1319
1267
1295
0
-40.41(-3.03%)
Aug 07, 2014
1341
1351
1329
1336
0
-5.16(-0.38%)
Aug 06, 2014
1329
1359
1324
1341
0
+4.87(+0.36%)
Aug 05, 2014
1319
1347
1307
1336
0
+16.91(+1.28%)
Aug 04, 2014
1321
1328
1301
1319
0
+1.12(+0.08%)
Aug 01, 2014
1304
1324
1294
1318
0
+15.27(+1.17%)
Jul 31, 2014
1315
1324
1298
1303
0
-62.21(-4.56%)
Jul 23, 2014
1372
1376
1358
1365
0
-4.90(-0.36%)
Jul 22, 2014
1370
1382
1363
1370
0
+5.63(+0.41%)
Jul 21, 2014
1360
1378
1351
1364
0
-5.37(-0.39%)
Jul 18, 2014
1348
1375
1340
1370
0
+18.45(+1.37%)
Jul 17, 2014
1356
1373
1347
1351
0
-7.14(-0.53%)
Jul 16, 2014
1371
1373
1350
1358
0
-8.56(-0.63%)
Jul 15, 2014
1398
1399
1363
1367
0
-32.22(-2.30%)
Jul 14, 2014
1406
1406
1388
1399
0
+4.00(+0.29%)
Jul 11, 2014
1385
1405
1380
1395
0
+8.39(+0.61%)
Jul 10, 2014
1366
1394
1362
1387
0
-7.24(-0.52%)
Jul 09, 2014
1405
1405
1390
1394
0
-6.15(-0.44%)
Jul 08, 2014
1416
1422
1393
1400
0
-17.58(-1.24%)
Jul 07, 2014
1419
1431
1401
1418
0
-3.24(-0.23%)
Jul 03, 2014
1421
1421
1421
0
+18.29(+1.30%)
Jul 02, 2014
1420
1428
1393
1403
0
-24.66(-1.73%)
Jul 01, 2014
1399
1443
1390
1427
0
+32.14(+2.30%)
Jun 30, 2014
1382
1404
1373
1395
0
+12.01(+0.87%)
Jun 27, 2014
1374
1388
1367
1383
0
-0.05(-0.00%)
Jun 26, 2014
1396
1399
1372
1383
0
-15.83(-1.13%)
Jun 25, 2014
1374
1400
1361
1399
0
+27.40(+2.00%)
Jun 24, 2014
1390
1415
1369
1372
0
-25.94(-1.86%)
Jun 23, 2014
1438
1446
1394
1398
0
-36.57(-2.55%)
Jun 20, 2014
1452
1458
1412
1434
0
-15.52(-1.07%)
Jun 19, 2014
1450
1468
1439
1450
0
+0.22(+0.02%)
Jun 18, 2014
1443
1454
1420
1449
0
+3.91(+0.27%)
Jun 17, 2014
1427
1457
1426
1445
0
+14.75(+1.03%)
Jun 16, 2014
1429
1436
1425
1431
0
+3.10(+0.22%)
Jun 13, 2014
1428
1440
1406
1428
0
-0.98(-0.07%)
Jun 12, 2014
1408
1431
1402
1429
0
+14.49(+1.02%)
Jun 11, 2014
1422
1433
1411
1414
0
-13.47(-0.94%)
Jun 10, 2014
1411
1434
1407
1428
0
+61.57(+4.51%)
Jun 06, 2014
1351
1372
1345
1366
0
+1.12(+0.08%)
Jun 05, 2014
1349
1375
1337
1365
0
+17.04(+1.26%)
Jun 04, 2014
1334
1355
1330
1348
0
+11.01(+0.82%)
Jun 03, 2014
1329
1343
1322
1337
0
+0.99(+0.07%)
Jun 02, 2014
1356
1360
1334
1336
0
-18.89(-1.39%)
May 30, 2014
1364
1374
1344
1355
0
-5.50(-0.40%)
May 29, 2014
1343
1371
1338
1360
0
+19.93(+1.49%)
May 28, 2014
1349
1362
1335
1340
0
-9.38(-0.69%)
May 27, 2014
1340
1364
1328
1350
0
+15.87(+1.19%)
May 23, 2014
1334
1334
1334
0
-4.93(-0.37%)
May 22, 2014
1348
1354
1322
1339
0
-2.35(-0.18%)
May 21, 2014
1379
1388
1302
1341
0
-40.79(-2.95%)
May 20, 2014
1395
1396
1369
1382
0
-13.77(-0.99%)
May 19, 2014
1396
1408
1380
1396
0
-0.99(-0.07%)
May 16, 2014
1374
1399
1369
1397
0
+18.68(+1.36%)
May 15, 2014
1386
1405
1363
1378
0
-14.55(-1.04%)
May 14, 2014
1402
1414
1388
1393
0
-11.05(-0.79%)
May 13, 2014
1432
1434
1402
1404
0
-28.74(-2.01%)
May 12, 2014
1405
1437
1399
1432
0
+36.01(+2.58%)
May 09, 2014
1384
1399
1381
1396
0
+8.77(+0.63%)
May 08, 2014
1393
1401
1381
1388
0
-5.50(-0.39%)
May 07, 2014
1379
1401
1372
1393
0
+17.46(+1.27%)
May 06, 2014
1382
1402
1372
1376
0
-10.02(-0.72%)
May 05, 2014
1370
1392
1365
1386
0
+5.29(+0.38%)
May 02, 2014
1383
1397
1364
1380
0
-2.27(-0.16%)
May 01, 2014
1381
1390
1362
1383
0
-1.47(-0.11%)
Apr 30, 2014
1369
1390
1364
1384
0
+7.62(+0.55%)
Apr 29, 2014
1372
1401
1367
1376
0
+9.21(+0.67%)
Apr 28, 2014
1360
1382
1356
1367
0
+8.60(+0.63%)
Apr 25, 2014
1360
1381
1353
1359
0
-9.89(-0.72%)
Apr 24, 2014
1378
1381
1357
1368
0
-0.56(-0.04%)
Apr 23, 2014
1369
1390
1364
1369
0
-1.33(-0.10%)
Apr 22, 2014
1368
1387
1361
1370
0
+3.14(+0.23%)
Apr 21, 2014
1365
1381
1355
1367
0
+2.71(+0.20%)
Apr 17, 2014
1365
1365
1365
0
-3.36(-0.25%)
Apr 16, 2014
1372
1380
1357
1368
0
+4.05(+0.30%)
Apr 15, 2014
1376
1388
1353
1364
0
-11.79(-0.86%)
Apr 14, 2014
1391
1397
1366
1376
0
-2.96(-0.21%)
Apr 11, 2014
1370
1390
1368
1379
0
+2.06(+0.15%)
Apr 10, 2014
1394
1409
1370
1377
0
-31.78(-2.26%)
Apr 09, 2014
1406
1415
1383
1408
0
+6.58(+0.47%)
Apr 08, 2014
1390
1421
1380
1402
0
+15.40(+1.11%)
Apr 07, 2014
1389
1406
1372
1386
0
-3.74(-0.27%)
Apr 04, 2014
1449
1451
1383
1390
0
-52.71(-3.65%)
Apr 03, 2014
1448
1453
1434
1443
0
-1.77(-0.12%)
Apr 02, 2014
1438
1447
1428
1445
0
+14.63(+1.02%)
Apr 01, 2014
1440
1457
1413
1430
0
-11.10(-0.77%)
Mar 31, 2014
1433
1455
1417
1441
0
+20.14(+1.42%)
Mar 28, 2014
1422
1447
1409
1421
0
+1.93(+0.14%)
Mar 27, 2014
1440
1452
1405
1419
0
-17.08(-1.19%)
Mar 26, 2014
1480
1483
1435
1436
0
-29.29(-2.00%)
Mar 25, 2014
1462
1475
1456
1465
0
+10.58(+0.73%)
Mar 24, 2014
1463
1482
1440
1455
0
-6.19(-0.42%)
Mar 21, 2014
1430
1478
1427
1461
0
+44.55(+3.15%)
Mar 20, 2014
1414
1427
1405
1416
0
+2.02(+0.14%)
Mar 19, 2014
1425
1444
1405
1414
0
-14.59(-1.02%)
Mar 18, 2014
1420
1444
1418
1429
0
+6.72(+0.47%)
Mar 17, 2014
1422
1435
1401
1422
0
+9.38(+0.66%)
Mar 14, 2014
1390
1427
1385
1413
0
+21.08(+1.51%)
Mar 13, 2014
1425
1436
1384
1392
0
-30.84(-2.17%)
Mar 12, 2014
1415
1426
1401
1423
0
+4.69(+0.33%)
Mar 11, 2014
1451
1463
1407
1418
0
-35.20(-2.42%)
Mar 10, 2014
1446
1472
1425
1453
0
+3.62(+0.25%)
Mar 07, 2014
1495
1509
1436
1450
0
-41.09(-2.76%)
Mar 06, 2014
1502
1509
1456
1491
0
-5.72(-0.38%)
Mar 05, 2014
1509
1534
1483
1496
0
-8.96(-0.60%)
Mar 04, 2014
1484
1529
1479
1505
0
+37.56(+2.56%)
Mar 03, 2014
1450
1484
1441
1468
0
+7.61(+0.52%)
Feb 28, 2014
1453
1476
1443
1460
0
+12.61(+0.87%)
Feb 27, 2014
1429
1455
1429
1447
0
+16.09(+1.12%)
Feb 26, 2014
1437
1453
1417
1431
0
+2.12(+0.15%)
Feb 25, 2014
1430
1452
1422
1429
0
-1.51(-0.11%)
Feb 24, 2014
1427
1456
1419
1431
0
+11.15(+0.79%)
Feb 21, 2014
1440
1447
1414
1420
0
-10.84(-0.76%)
Feb 20, 2014
1410
1435
1395
1430
0
+23.78(+1.69%)
Feb 19, 2014
1423
1432
1403
1407
0
-23.18(-1.62%)
Feb 18, 2014
1445
1452
1420
1430
0
-12.22(-0.85%)
Feb 14, 2014
1442
1442
1442
0
+12.69(+0.89%)
Feb 13, 2014
1419
1440
1409
1429
0
+4.04(+0.28%)
Feb 12, 2014
1432
1440
1403
1425
0
-2.62(-0.18%)
Feb 11, 2014
1405
1439
1387
1428
0
+22.07(+1.57%)
Feb 10, 2014
1383
1415
1371
1406
0
+23.23(+1.68%)
Feb 07, 2014
1294
1394
1294
1383
0
+86.53(+6.68%)
Feb 06, 2014
1295
1309
1289
1296
0
+0.51(+0.04%)
Feb 05, 2014
1289
1332
1278
1296
0
+6.28(+0.49%)
Feb 04, 2014
1270
1310
1265
1289
0
+18.54(+1.46%)
Feb 03, 2014
1308
1324
1264
1271
0
-43.28(-3.29%)
Jan 31, 2014
1310
1334
1302
1314
0
-22.58(-1.69%)
Jan 30, 2014
1340
1344
1322
1337
0
+9.38(+0.71%)
Jan 29, 2014
1334
1343
1315
1327
0
-14.93(-1.11%)
Jan 28, 2014
1346
1350
1320
1342
0
+0.43(+0.03%)
Jan 27, 2014
1381
1383
1342
1342
0
-37.38(-2.71%)
Jan 24, 2014
1390
1397
1373
1379
0
-23.93(-1.71%)
Jan 23, 2014
1385
1406
1384
1403
0
+16.22(+1.17%)
Jan 22, 2014
1391
1404
1381
1387
0
-5.81(-0.42%)
Jan 21, 2014
1396
1402
1385
1393
0
+7.53(+0.54%)
Jan 17, 2014
1385
1385
1385
0
-6.67(-0.48%)
Jan 16, 2014
1388
1395
1377
1392
0
+4.39(+0.32%)
Jan 15, 2014
1363
1393
1355
1387
0
+24.44(+1.79%)
Jan 14, 2014
1365
1387
1357
1363
0
-0.61(-0.04%)
Jan 13, 2014
1369
1385
1353
1364
0
-6.32(-0.46%)
Jan 10, 2014
1376
1386
1360
1370
0
+0.73(+0.05%)
Jan 09, 2014
1381
1389
1360
1369
0
-14.33(-1.04%)
Jan 08, 2014
1382
1397
1357
1384
0
+4.44(+0.32%)
Jan 07, 2014
1377
1399
1360
1379
0
+9.09(+0.66%)
Jan 06, 2014
1401
1404
1369
1370
0
-17.13(-1.23%)
Jan 03, 2014
1379
1391
1373
1387
0
+12.35(+0.90%)
Jan 02, 2014
1422
1422
1369
1375
0
-49.09(-3.45%)
Dec 31, 2013
1424
1424
1424
0
+3.79(+0.27%)
Dec 30, 2013
1408
1421
1399
1420
0
+12.99(+0.92%)
Dec 27, 2013
1421
1423
1400
1407
0
-8.73(-0.62%)
Dec 26, 2013
1424
1431
1400
1416
0
-0.73(-0.05%)
Dec 24, 2013
1417
1417
1417
0
-2.66(-0.19%)
Dec 23, 2013
1391
1422
1387
1419
0
+35.91(+2.60%)
Dec 20, 2013
1378
1396
1369
1383
0
+9.00(+0.65%)
Dec 19, 2013
1387
1394
1370
1374
0
-13.64(-0.98%)
Dec 18, 2013
1358
1394
1351
1388
0
+29.26(+2.15%)
Dec 17, 2013
1362
1366
1342
1359
0
-4.18(-0.31%)
Dec 16, 2013
1356
1380
1343
1363
0
+19.24(+1.43%)
Dec 13, 2013
1324
1352
1311
1344
0
+24.86(+1.89%)
Dec 12, 2013
1333
1334
1316
1319
0
-10.97(-0.82%)
Dec 11, 2013
1353
1354
1321
1330
0
-18.88(-1.40%)
Dec 10, 2013
1348
1358
1334
1349
0
-2.76(-0.20%)
Dec 09, 2013
1389
1400
1345
1351
0
-34.42(-2.48%)
Dec 06, 2013
1357
1392
1352
1386
0
+45.01(+3.36%)
Dec 05, 2013
1352
1353
1331
1341
0
-15.19(-1.12%)
Dec 04, 2013
1340
1367
1338
1356
0
+13.04(+0.97%)
Dec 03, 2013
1352
1359
1336
1343
0
-15.10(-1.11%)
Dec 02, 2013
1379
1385
1341
1358
0
-16.61(-1.21%)
Nov 29, 2013
1375
1394
1368
1375
0
+13.17(+0.97%)
Nov 27, 2013
1361
1361
1361
0
+21.08(+1.57%)
Nov 26, 2013
1337
1355
1333
1340
0
-3.40(-0.25%)
Nov 25, 2013
1352
1359
1335
1344
0
-4.47(-0.33%)
Nov 22, 2013
1346
1365
1335
1348
0
+3.99(+0.30%)
Nov 21, 2013
1349
1362
1321
1344
0
+2.28(+0.17%)
Nov 20, 2013
1348
1364
1337
1342
0
-4.17(-0.31%)
Nov 19, 2013
1336
1364
1321
1346
0
+9.73(+0.73%)
Nov 18, 2013
1346
1348
1324
1336
0
-8.52(-0.63%)
Nov 15, 2013
1343
1361
1319
1345
0
-1.03(-0.08%)
Nov 14, 2013
1363
1372
1341
1346
0
+1.55(+0.12%)
Nov 12, 2013
1332
1351
1321
1344
0
+13.41(+1.01%)
Nov 11, 2013
1339
1349
1325
1331
0
-9.11(-0.68%)
Nov 08, 2013
1339
1347
1326
1340
0
+3.43(+0.26%)
Nov 07, 2013
1412
1421
1329
1337
0
-76.59(-5.42%)
Nov 06, 2013
1420
1437
1399
1413
0
+19.11(+1.37%)
Nov 05, 2013
1373
1407
1366
1394
0
+18.34(+1.33%)
Nov 04, 2013
1376
1382
1364
1376
0
+7.16(+0.52%)
Nov 01, 2013
1385
1404
1358
1369
0
-15.73(-1.14%)
Oct 31, 2013
1413
1428
1384
1384
0
-28.35(-2.01%)
Oct 30, 2013
1434
1442
1407
1413
0
-19.08(-1.33%)
Oct 29, 2013
1411
1433
1406
1432
0
+27.32(+1.95%)
Oct 28, 2013
1384
1412
1365
1405
0
+20.44(+1.48%)
Oct 25, 2013
1389
1392
1371
1384
0
+1.32(+0.10%)
Oct 24, 2013
1386
1392
1371
1383
0
+3.31(+0.24%)
Oct 23, 2013
1364
1383
1358
1379
0
+14.24(+1.04%)
Oct 22, 2013
1370
1380
1358
1365
0
-2.34(-0.17%)
Oct 21, 2013
1370
1390
1355
1368
0
+2.65(+0.19%)
Oct 18, 2013
1357
1368
1349
1365
0
+14.63(+1.08%)
Oct 17, 2013
1338
1361
1338
1350
0
+13.17(+0.98%)
Oct 16, 2013
1338
1344
1322
1337
0
+9.31(+0.70%)
Oct 15, 2013
1341
1349
1324
1328
0
-19.61(-1.46%)
Oct 14, 2013
1339
1349
1335
1347
0
+0.00(+0.00%)
Oct 11, 2013
1326
1351
1313
1347
0
+16.91(+1.27%)
Oct 10, 2013
1320
1339
1314
1331
0
+18.29(+1.39%)
Oct 09, 2013
1324
1329
1308
1312
0
-4.41(-0.33%)
Oct 08, 2013
1334
1344
1313
1317
0
-14.22(-1.07%)
Oct 07, 2013
1334
1344
1322
1331
0
-6.70(-0.50%)
Oct 04, 2013
1343
1351
1331
1338
0
-7.78(-0.58%)
Oct 03, 2013
1359
1369
1340
1345
0
-10.95(-0.81%)
Oct 02, 2013
1341
1365
1335
1356
0
+13.77(+1.03%)
Oct 01, 2013
1339
1356
1333
1343
0
+0.67(+0.05%)
Sep 27, 2013
1339
1351
1333
1342
0
-3.28(-0.24%)
Sep 26, 2013
1341
1358
1337
1345
0
+5.13(+0.38%)
Sep 25, 2013
1364
1364
1339
1340
0
-19.40(-1.43%)
Sep 24, 2013
1377
1378
1354
1359
0
-12.18(-0.89%)
Sep 23, 2013
1369
1378
1360
1372
0
+5.65(+0.41%)
Sep 20, 2013
1376
1383
1360
1366
0
-1.89(-0.14%)
Sep 19, 2013
1375
1389
1357
1368
0
-2.95(-0.22%)
Sep 18, 2013
1348
1375
1334
1371
0
+24.90(+1.85%)
Sep 17, 2013
1348
1360
1341
1346
0
-0.34(-0.03%)
Sep 16, 2013
1358
1356
1344
1346
0
+1.51(+0.11%)
Sep 13, 2013
1368
1373
1335
1345
0
-8.21(-0.61%)
Sep 12, 2013
1347
1388
1342
1353
0
+31.27(+2.37%)
Sep 11, 2013
1316
1331
1316
1322
0
+2.15(+0.16%)
Sep 10, 2013
1320
1325
1311
1319
0
+9.10(+0.69%)
Sep 09, 2013
1292
1316
1289
1310
0
+23.68(+1.84%)
Sep 06, 2013
1298
1300
1278
1287
0
-2.64(-0.20%)
Sep 05, 2013
1299
1308
1277
1289
0
-3.64(-0.28%)
Sep 04, 2013
1284
1300
1278
1293
0
+7.57(+0.59%)
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.