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
Semiconductor - Specialized Sector
(CIX:
MSECTOR832
)
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 31, 2015
1721
1734
1701
1715
0
-13.45(-0.78%)
Aug 28, 2015
1718
1742
1708
1728
0
+4.75(+0.28%)
Aug 27, 2015
1701
1732
1685
1724
0
+51.11(+3.06%)
Aug 26, 2015
1648
1684
1609
1672
0
+72.13(+4.51%)
Aug 25, 2015
1676
1689
1598
1600
0
-12.19(-0.76%)
Aug 24, 2015
1576
1677
1534
1613
0
-34.20(-2.08%)
Aug 21, 2015
1671
1698
1640
1647
0
-39.98(-2.37%)
Aug 20, 2015
1718
1729
1684
1687
0
-45.27(-2.61%)
Aug 19, 2015
1747
1759
1713
1732
0
-19.69(-1.12%)
Aug 18, 2015
1772
1779
1742
1752
0
-21.02(-1.19%)
Aug 17, 2015
1759
1778
1746
1773
0
+11.11(+0.63%)
Aug 14, 2015
1764
1777
1742
1762
0
-2.76(-0.16%)
Aug 13, 2015
1779
1789
1758
1764
0
-14.56(-0.82%)
Aug 12, 2015
1758
1789
1742
1779
0
-6.84(-0.38%)
Aug 11, 2015
1800
1814
1775
1786
0
-25.44(-1.40%)
Aug 10, 2015
1781
1821
1775
1811
0
+28.53(+1.60%)
Aug 07, 2015
1762
1793
1747
1783
0
+35.70(+2.04%)
Aug 06, 2015
1758
1769
1723
1747
0
-9.86(-0.56%)
Aug 05, 2015
1746
1776
1736
1757
0
+35.44(+2.06%)
Aug 04, 2015
1734
1750
1705
1721
0
-18.95(-1.09%)
Aug 03, 2015
1751
1763
1718
1740
0
-13.37(-0.76%)
Jul 31, 2015
1764
1771
1744
1754
0
-9.58(-0.54%)
Jul 30, 2015
1747
1775
1736
1763
0
+10.24(+0.58%)
Jul 29, 2015
1742
1765
1724
1753
0
+6.07(+0.35%)
Jul 28, 2015
1719
1757
1701
1747
0
+29.43(+1.71%)
Jul 27, 2015
1717
1736
1700
1718
0
-7.36(-0.43%)
Jul 24, 2015
1756
1764
1712
1725
0
-32.61(-1.86%)
Jul 23, 2015
1741
1787
1732
1757
0
+34.23(+1.99%)
Jul 22, 2015
1736
1746
1703
1723
0
-56.55(-3.18%)
Jul 21, 2015
1787
1805
1772
1780
0
-1.74(-0.10%)
Jul 20, 2015
1805
1809
1778
1782
0
-17.36(-0.97%)
Jul 17, 2015
1803
1807
1784
1799
0
-3.38(-0.19%)
Jul 16, 2015
1806
1820
1782
1802
0
+4.94(+0.27%)
Jul 15, 2015
1805
1816
1786
1797
0
-8.63(-0.48%)
Jul 14, 2015
1802
1813
1791
1806
0
+8.42(+0.47%)
Jul 13, 2015
1789
1806
1775
1798
0
+13.54(+0.76%)
Jul 10, 2015
1783
1801
1769
1784
0
+14.85(+0.84%)
Jul 09, 2015
1821
1831
1763
1769
0
-14.10(-0.79%)
Jul 08, 2015
1802
1811
1768
1783
0
-41.94(-2.30%)
Jul 07, 2015
1826
1836
1782
1825
0
+2.29(+0.13%)
Jul 06, 2015
1825
1844
1808
1823
0
-21.46(-1.16%)
Jul 02, 2015
1844
1844
1844
1844
0
-5.12(-0.28%)
Jul 01, 2015
1879
1888
1840
1849
0
-5.02(-0.27%)
Jun 30, 2015
1869
1878
1843
1855
0
+4.56(+0.25%)
Jun 29, 2015
1878
1894
1845
1850
0
-50.16(-2.64%)
Jun 26, 2015
1936
1941
1891
1900
0
-50.60(-2.59%)
Jun 25, 2015
1954
1968
1944
1951
0
+9.72(+0.50%)
Jun 24, 2015
1959
1964
1935
1941
0
-21.03(-1.07%)
Jun 23, 2015
1976
1985
1951
1962
0
-9.04(-0.46%)
Jun 22, 2015
1977
1984
1958
1971
0
+9.76(+0.50%)
Jun 19, 2015
1971
1983
1947
1961
0
+0.72(+0.04%)
Jun 18, 2015
1946
1970
1939
1961
0
+20.59(+1.06%)
Jun 17, 2015
1938
1954
1927
1940
0
+5.53(+0.29%)
Jun 16, 2015
1923
1943
1914
1934
0
+2.73(+0.14%)
Jun 15, 2015
1912
1939
1903
1932
0
-0.26(-0.01%)
Jun 12, 2015
1939
1950
1923
1932
0
-14.02(-0.72%)
Jun 11, 2015
1943
1957
1934
1946
0
+9.85(+0.51%)
Jun 10, 2015
1922
1945
1914
1936
0
+19.81(+1.03%)
Jun 09, 2015
1917
1929
1902
1916
0
-3.30(-0.17%)
Jun 08, 2015
1940
1951
1911
1920
0
-25.26(-1.30%)
Jun 05, 2015
1933
1954
1918
1945
0
+4.54(+0.23%)
Jun 04, 2015
1939
1961
1926
1940
0
-8.45(-0.43%)
Jun 03, 2015
1960
1972
1940
1949
0
-3.55(-0.18%)
Jun 02, 2015
1960
1972
1941
1952
0
-16.57(-0.84%)
Jun 01, 2015
1972
1985
1952
1969
0
+22.67(+1.16%)
May 29, 2015
1958
1971
1934
1946
0
+3.39(+0.17%)
May 28, 2015
1940
1959
1924
1943
0
+0.64(+0.03%)
May 27, 2015
1895
1960
1888
1942
0
+55.81(+2.96%)
May 26, 2015
1901
1911
1879
1886
0
-29.52(-1.54%)
May 22, 2015
1916
1916
1916
1916
0
+0.47(+0.02%)
May 21, 2015
1912
1929
1897
1915
0
+7.98(+0.42%)
May 20, 2015
1910
1928
1899
1908
0
-1.67(-0.09%)
May 19, 2015
1927
1936
1901
1909
0
-11.47(-0.60%)
May 18, 2015
1912
1937
1899
1921
0
+22.46(+1.18%)
May 15, 2015
1904
1917
1884
1898
0
-6.22(-0.33%)
May 14, 2015
1892
1923
1877
1904
0
+21.99(+1.17%)
May 13, 2015
1882
1901
1866
1882
0
+3.72(+0.20%)
May 12, 2015
1883
1899
1858
1879
0
-11.98(-0.63%)
May 11, 2015
1885
1906
1874
1891
0
+2.52(+0.13%)
May 08, 2015
1884
1917
1866
1888
0
+5.89(+0.31%)
May 07, 2015
1864
1896
1856
1882
0
+19.70(+1.06%)
May 06, 2015
1877
1888
1841
1863
0
-4.46(-0.24%)
May 05, 2015
1898
1907
1858
1867
0
-34.33(-1.81%)
May 04, 2015
1908
1920
1888
1901
0
-7.79(-0.41%)
May 01, 2015
1883
1923
1870
1909
0
+48.27(+2.59%)
Apr 30, 2015
1864
1888
1842
1861
0
-17.06(-0.91%)
Apr 29, 2015
1875
1898
1854
1878
0
-17.39(-0.92%)
Apr 28, 2015
1881
1902
1857
1895
0
+8.51(+0.45%)
Apr 27, 2015
1887
1921
1870
1887
0
+4.72(+0.25%)
Apr 24, 2015
1921
1925
1871
1882
0
-34.81(-1.82%)
Apr 23, 2015
1909
1939
1886
1917
0
-10.65(-0.55%)
Apr 22, 2015
1926
1939
1900
1928
0
+8.00(+0.42%)
Apr 21, 2015
1922
1938
1902
1920
0
+24.69(+1.30%)
Apr 20, 2015
1895
1914
1879
1895
0
+10.96(+0.58%)
Apr 17, 2015
1885
1902
1865
1884
0
-18.77(-0.99%)
Apr 16, 2015
1892
1920
1881
1903
0
-3.68(-0.19%)
Apr 15, 2015
1887
1919
1869
1906
0
+28.08(+1.49%)
Apr 14, 2015
1900
1908
1866
1878
0
-12.80(-0.68%)
Apr 13, 2015
1899
1921
1883
1891
0
-12.91(-0.68%)
Apr 10, 2015
1885
1914
1876
1904
0
+19.63(+1.04%)
Apr 09, 2015
1840
1894
1829
1884
0
+23.39(+1.26%)
Apr 08, 2015
1844
1873
1833
1861
0
+24.05(+1.31%)
Apr 07, 2015
1834
1860
1822
1837
0
+4.29(+0.23%)
Apr 06, 2015
1822
1850
1799
1833
0
-1.63(-0.09%)
Apr 02, 2015
1834
1834
1834
1834
0
+2.84(+0.16%)
Apr 01, 2015
1838
1847
1807
1831
0
-9.83(-0.53%)
Mar 31, 2015
1848
1865
1826
1841
0
-18.84(-1.01%)
Mar 30, 2015
1848
1879
1816
1860
0
+2.35(+0.13%)
Mar 27, 2015
1765
1871
1751
1858
0
+95.24(+5.40%)
Mar 26, 2015
1748
1778
1731
1762
0
-16.79(-0.94%)
Mar 25, 2015
1861
1865
1774
1779
0
-84.27(-4.52%)
Mar 24, 2015
1879
1892
1855
1864
0
-14.75(-0.79%)
Mar 23, 2015
1888
1900
1869
1878
0
-21.63(-1.14%)
Mar 20, 2015
1890
1909
1875
1900
0
+26.51(+1.42%)
Mar 19, 2015
1866
1885
1854
1873
0
+3.13(+0.17%)
Mar 18, 2015
1852
1883
1828
1870
0
+14.68(+0.79%)
Mar 17, 2015
1852
1868
1833
1856
0
-13.84(-0.74%)
Mar 16, 2015
1853
1878
1841
1869
0
+29.67(+1.61%)
Mar 13, 2015
1834
1850
1814
1840
0
+1.15(+0.06%)
Mar 12, 2015
1829
1849
1811
1839
0
+4.96(+0.27%)
Mar 11, 2015
1836
1853
1821
1834
0
+2.09(+0.11%)
Mar 10, 2015
1850
1865
1823
1832
0
-28.19(-1.52%)
Mar 09, 2015
1861
1875
1847
1860
0
+1.91(+0.10%)
Mar 06, 2015
1872
1885
1848
1858
0
-23.48(-1.25%)
Mar 05, 2015
1872
1895
1857
1881
0
+14.82(+0.79%)
Mar 04, 2015
1867
1877
1844
1867
0
+1.83(+0.10%)
Mar 03, 2015
1865
1866
1860
1865
0
-35.11(-1.85%)
Mar 02, 2015
1869
1906
1860
1900
0
+36.91(+1.98%)
Feb 27, 2015
1862
1876
1850
1863
0
+3.69(+0.20%)
Feb 26, 2015
1859
1867
1849
1859
0
+1.58(+0.09%)
Feb 25, 2015
1858
1871
1845
1858
0
+4.00(+0.22%)
Feb 24, 2015
1829
1865
1817
1854
0
+36.98(+2.04%)
Feb 23, 2015
1820
1831
1801
1817
0
-2.28(-0.13%)
Feb 20, 2015
1804
1824
1792
1819
0
+14.69(+0.81%)
Feb 19, 2015
1802
1813
1789
1804
0
-5.06(-0.28%)
Feb 18, 2015
1805
1826
1791
1809
0
-0.55(-0.03%)
Feb 17, 2015
1789
1817
1778
1810
0
+11.15(+0.62%)
Feb 13, 2015
1799
1799
1799
1799
0
+4.89(+0.27%)
Feb 12, 2015
1771
1801
1761
1794
0
+39.06(+2.23%)
Feb 11, 2015
1755
1769
1735
1755
0
+11.89(+0.68%)
Feb 10, 2015
1719
1747
1701
1743
0
+35.60(+2.09%)
Feb 09, 2015
1712
1725
1696
1707
0
-12.52(-0.73%)
Feb 06, 2015
1731
1750
1708
1720
0
-15.81(-0.91%)
Feb 05, 2015
1729
1749
1709
1736
0
+23.67(+1.38%)
Feb 04, 2015
1698
1732
1686
1712
0
+12.39(+0.73%)
Feb 03, 2015
1669
1708
1663
1700
0
+34.93(+2.10%)
Feb 02, 2015
1647
1674
1625
1665
0
+20.77(+1.26%)
Jan 30, 2015
1663
1674
1639
1644
0
-28.02(-1.68%)
Jan 29, 2015
1666
1689
1633
1672
0
+9.96(+0.60%)
Jan 28, 2015
1687
1705
1656
1662
0
-10.28(-0.61%)
Jan 27, 2015
1669
1695
1653
1672
0
-18.94(-1.12%)
Jan 26, 2015
1678
1703
1668
1691
0
+8.82(+0.52%)
Jan 23, 2015
1681
1698
1666
1682
0
-10.50(-0.62%)
Jan 22, 2015
1690
1702
1678
1693
0
-0.21(-0.01%)
Jan 21, 2015
1683
1702
1680
1693
0
+23.17(+1.39%)
Jan 20, 2015
1668
1689
1648
1670
0
+16.00(+0.97%)
Jan 16, 2015
1626
1660
1619
1654
0
+21.35(+1.31%)
Jan 15, 2015
1635
1649
1630
1632
0
-22.71(-1.37%)
Jan 14, 2015
1654
1682
1628
1655
0
+0.46(+0.03%)
Jan 13, 2015
1655
1655
1655
1655
0
-14.53(-0.87%)
Jan 12, 2015
1694
1700
1654
1669
0
-18.72(-1.11%)
Jan 09, 2015
1689
1701
1666
1688
0
-0.17(-0.01%)
Jan 08, 2015
1657
1696
1653
1688
0
+43.56(+2.65%)
Jan 07, 2015
1648
1661
1630
1645
0
+16.42(+1.01%)
Jan 06, 2015
1668
1672
1617
1628
0
-45.84(-2.74%)
Jan 05, 2015
1697
1704
1668
1674
0
-30.03(-1.76%)
Jan 02, 2015
1710
1724
1682
1704
0
-1.87(-0.11%)
Dec 31, 2014
1706
1706
1706
1706
0
-6.74(-0.39%)
Dec 30, 2014
1711
1723
1702
1713
0
-11.69(-0.68%)
Dec 29, 2014
1723
1737
1713
1724
0
-2.91(-0.17%)
Dec 26, 2014
1733
1744
1720
1727
0
-0.96(-0.06%)
Dec 24, 2014
1728
1728
1728
1728
0
+7.98(+0.46%)
Dec 23, 2014
1735
1748
1716
1720
0
-7.20(-0.42%)
Dec 22, 2014
1704
1733
1694
1727
0
+27.69(+1.63%)
Dec 19, 2014
1699
1715
1676
1700
0
-4.80(-0.28%)
Dec 18, 2014
1701
1722
1678
1705
0
+26.30(+1.57%)
Dec 17, 2014
1652
1686
1625
1678
0
+31.33(+1.90%)
Dec 16, 2014
1647
1687
1646
1647
0
-6.53(-0.39%)
Dec 15, 2014
1678
1700
1641
1653
0
-10.85(-0.65%)
Dec 12, 2014
1683
1697
1659
1664
0
-36.15(-2.13%)
Dec 11, 2014
1711
1729
1692
1700
0
+4.91(+0.29%)
Dec 10, 2014
1721
1733
1689
1696
0
-29.08(-1.69%)
Dec 09, 2014
1699
1729
1687
1725
0
+5.26(+0.31%)
Dec 08, 2014
1734
1749
1707
1719
0
-15.76(-0.91%)
Dec 05, 2014
1716
1740
1711
1735
0
+24.82(+1.45%)
Dec 04, 2014
1716
1726
1699
1710
0
-7.87(-0.46%)
Dec 03, 2014
1683
1724
1676
1718
0
+45.57(+2.72%)
Dec 02, 2014
1668
1684
1652
1673
0
-0.33(-0.02%)
Dec 01, 2014
1696
1707
1665
1673
0
-21.94(-1.29%)
Nov 28, 2014
1703
1711
1680
1695
0
-7.40(-0.43%)
Nov 26, 2014
1702
1702
1702
1702
0
+32.81(+1.97%)
Nov 25, 2014
1676
1685
1662
1669
0
-4.51(-0.27%)
Nov 24, 2014
1670
1683
1657
1674
0
+6.76(+0.41%)
Nov 21, 2014
1671
1678
1651
1667
0
+14.04(+0.85%)
Nov 20, 2014
1631
1659
1625
1653
0
+13.12(+0.80%)
Nov 19, 2014
1651
1659
1627
1640
0
-10.61(-0.64%)
Nov 18, 2014
1628
1661
1622
1651
0
+20.48(+1.26%)
Nov 17, 2014
1632
1643
1615
1630
0
-3.57(-0.22%)
Nov 14, 2014
1610
1637
1596
1634
0
+20.16(+1.25%)
Nov 13, 2014
1631
1640
1604
1614
0
-16.23(-1.00%)
Nov 12, 2014
1637
1645
1616
1630
0
-12.14(-0.74%)
Nov 11, 2014
1652
1659
1632
1642
0
-13.21(-0.80%)
Nov 10, 2014
1644
1667
1638
1655
0
+14.96(+0.91%)
Nov 07, 2014
1660
1668
1625
1640
0
-28.13(-1.69%)
Nov 06, 2014
1675
1689
1657
1668
0
-4.90(-0.29%)
Nov 05, 2014
1670
1684
1649
1673
0
+13.87(+0.84%)
Nov 04, 2014
1664
1677
1644
1659
0
-5.01(-0.30%)
Nov 03, 2014
1664
1683
1653
1664
0
+1.55(+0.09%)
Oct 31, 2014
1649
1685
1629
1663
0
+64.99(+4.07%)
Oct 30, 2014
1602
1614
1567
1598
0
-15.24(-0.94%)
Oct 28, 2014
1590
1620
1575
1613
0
+35.68(+2.26%)
Oct 27, 2014
1576
1589
1577
1577
0
-6.28(-0.40%)
Oct 24, 2014
1576
1596
1559
1584
0
+5.52(+0.35%)
Oct 23, 2014
1568
1594
1558
1578
0
-3.58(-0.23%)
Oct 21, 2014
1551
1591
1531
1582
0
+19.63(+1.26%)
Oct 20, 2014
1537
1569
1527
1562
0
+14.95(+0.97%)
Oct 17, 2014
1547
1547
1541
1547
0
+12.31(+0.80%)
Oct 16, 2014
1479
1549
1473
1535
0
+29.10(+1.93%)
Oct 15, 2014
1466
1524
1451
1506
0
+15.75(+1.06%)
Oct 14, 2014
1494
1529
1472
1490
0
+19.25(+1.31%)
Oct 13, 2014
1499
1522
1459
1471
0
-30.29(-2.02%)
Oct 10, 2014
1550
1560
1490
1501
0
-96.22(-6.02%)
Oct 09, 2014
1640
1646
1591
1597
0
-49.57(-3.01%)
Oct 08, 2014
1605
1652
1587
1647
0
+37.73(+2.34%)
Oct 07, 2014
1630
1641
1604
1609
0
-33.55(-2.04%)
Oct 06, 2014
1663
1671
1626
1643
0
-14.35(-0.87%)
Oct 03, 2014
1670
1682
1650
1657
0
-8.56(-0.51%)
Oct 02, 2014
1668
1678
1632
1666
0
-1.46(-0.09%)
Oct 01, 2014
1700
1707
1658
1667
0
-37.98(-2.23%)
Sep 30, 2014
1723
1733
1695
1705
0
-25.37(-1.47%)
Sep 29, 2014
1715
1743
1706
1730
0
-1.12(-0.06%)
Sep 26, 2014
1724
1737
1714
1731
0
+18.44(+1.08%)
Sep 25, 2014
1744
1750
1704
1713
0
-59.54(-3.36%)
Sep 19, 2014
1806
1813
1765
1773
0
-25.16(-1.40%)
Sep 18, 2014
1784
1806
1776
1798
0
+22.76(+1.28%)
Sep 17, 2014
1760
1791
1756
1775
0
+21.68(+1.24%)
Sep 16, 2014
1722
1762
1713
1753
0
+23.71(+1.37%)
Sep 15, 2014
1760
1765
1723
1730
0
-28.89(-1.64%)
Sep 12, 2014
1774
1783
1747
1758
0
-12.80(-0.72%)
Sep 11, 2014
1763
1776
1752
1771
0
+0.46(+0.03%)
Sep 10, 2014
1773
1782
1752
1771
0
-6.23(-0.35%)
Sep 09, 2014
1789
1800
1770
1777
0
-16.70(-0.93%)
Sep 08, 2014
1786
1808
1778
1794
0
+2.71(+0.15%)
Sep 05, 2014
1780
1799
1771
1791
0
+1.64(+0.09%)
Sep 04, 2014
1781
1805
1776
1789
0
+2.92(+0.16%)
Sep 03, 2014
1789
1804
1769
1786
0
+1.24(+0.07%)
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.