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
Regional - Northeast Banks Sector
(CIX:
MSECTOR411
)
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 (%)
Sep 26, 2016
1813
1820
1788
1793
0
-34.82(-1.91%)
Sep 23, 2016
1822
1840
1815
1827
0
-4.02(-0.22%)
Sep 22, 2016
1826
1839
1811
1831
0
+11.86(+0.65%)
Sep 21, 2016
1814
1830
1805
1820
0
+15.37(+0.85%)
Sep 20, 2016
1809
1821
1798
1804
0
+8.97(+0.50%)
Sep 19, 2016
1804
1823
1788
1795
0
-0.48(-0.03%)
Sep 16, 2016
1802
1808
1782
1796
0
-15.62(-0.86%)
Sep 15, 2016
1795
1818
1789
1811
0
+15.46(+0.86%)
Sep 14, 2016
1802
1818
1789
1796
0
-6.53(-0.36%)
Sep 13, 2016
1810
1819
1785
1802
0
-29.77(-1.62%)
Sep 12, 2016
1805
1838
1789
1832
0
+18.14(+1.00%)
Sep 09, 2016
1824
1840
1809
1814
0
-13.44(-0.74%)
Sep 08, 2016
1823
1839
1815
1828
0
+0.39(+0.02%)
Sep 07, 2016
1811
1830
1805
1827
0
+9.37(+0.52%)
Sep 06, 2016
1834
1841
1806
1818
0
-16.89(-0.92%)
Sep 02, 2016
1835
1835
1835
1835
0
+11.97(+0.66%)
Sep 01, 2016
1836
1842
1802
1823
0
-6.93(-0.38%)
Aug 31, 2016
1830
1839
1809
1830
0
+0.26(+0.01%)
Aug 30, 2016
1820
1834
1811
1829
0
+11.25(+0.62%)
Aug 29, 2016
1812
1827
1808
1818
0
+10.77(+0.60%)
Aug 26, 2016
1808
1820
1794
1807
0
+4.28(+0.24%)
Aug 25, 2016
1796
1808
1791
1803
0
+4.76(+0.26%)
Aug 24, 2016
1801
1810
1791
1798
0
-2.80(-0.16%)
Aug 23, 2016
1805
1810
1797
1801
0
+5.26(+0.29%)
Aug 22, 2016
1790
1799
1782
1796
0
+1.74(+0.10%)
Aug 19, 2016
1789
1800
1782
1794
0
-0.03(-0.00%)
Aug 18, 2016
1786
1798
1781
1794
0
+5.59(+0.31%)
Aug 17, 2016
1786
1797
1778
1789
0
+1.54(+0.09%)
Aug 16, 2016
1787
1799
1777
1787
0
-8.09(-0.45%)
Aug 15, 2016
1780
1799
1777
1795
0
+21.67(+1.22%)
Aug 12, 2016
1764
1777
1757
1773
0
-5.97(-0.34%)
Aug 11, 2016
1773
1789
1765
1779
0
+11.14(+0.63%)
Aug 10, 2016
1778
1782
1762
1768
0
-11.13(-0.63%)
Aug 09, 2016
1780
1791
1772
1779
0
-1.88(-0.11%)
Aug 08, 2016
1787
1798
1773
1781
0
-3.97(-0.22%)
Aug 05, 2016
1749
1788
1742
1785
0
+51.86(+2.99%)
Aug 04, 2016
1733
1744
1724
1733
0
-1.78(-0.10%)
Aug 03, 2016
1718
1740
1716
1735
0
+18.47(+1.08%)
Aug 02, 2016
1726
1738
1708
1717
0
-12.60(-0.73%)
Aug 01, 2016
1739
1755
1721
1729
0
-7.55(-0.43%)
Jul 29, 2016
1734
1751
1726
1737
0
-0.05(-0.00%)
Jul 28, 2016
1718
1743
1708
1737
0
+16.39(+0.95%)
Jul 27, 2016
1683
1731
1677
1720
0
+57.24(+3.44%)
Jul 26, 2016
1650
1669
1644
1663
0
+10.14(+0.61%)
Jul 25, 2016
1662
1667
1646
1653
0
-13.48(-0.81%)
Jul 22, 2016
1644
1671
1636
1667
0
+25.55(+1.56%)
Jul 21, 2016
1653
1661
1633
1641
0
-14.26(-0.86%)
Jul 20, 2016
1671
1678
1638
1655
0
-20.15(-1.20%)
Jul 19, 2016
1664
1683
1660
1675
0
+0.17(+0.01%)
Jul 18, 2016
1675
1687
1663
1675
0
-0.54(-0.03%)
Jul 15, 2016
1679
1689
1659
1676
0
+7.46(+0.45%)
Jul 14, 2016
1668
1679
1657
1668
0
+25.90(+1.58%)
Jul 13, 2016
1642
1651
1628
1642
0
+0.86(+0.05%)
Jul 12, 2016
1627
1650
1625
1642
0
+28.60(+1.77%)
Jul 11, 2016
1612
1626
1604
1613
0
+13.32(+0.83%)
Jul 08, 2016
1599
1609
1572
1600
0
+28.49(+1.81%)
Jul 07, 2016
1574
1592
1561
1571
0
+10.04(+0.64%)
Jul 06, 2016
1561
1561
1561
1561
0
-1.43(-0.09%)
Jul 05, 2016
1584
1587
1551
1563
0
-37.98(-2.37%)
Jul 01, 2016
1601
1601
1601
1601
0
-10.70(-0.66%)
Jun 30, 2016
1577
1613
1568
1611
0
+45.14(+2.88%)
Jun 29, 2016
1555
1570
1539
1566
0
+25.61(+1.66%)
Jun 28, 2016
1537
1552
1514
1540
0
+30.42(+2.01%)
Jun 27, 2016
1565
1571
1502
1510
0
-79.26(-4.99%)
Jun 24, 2016
1608
1638
1584
1589
0
-116.83(-6.85%)
Jun 23, 2016
1684
1711
1682
1706
0
+45.05(+2.71%)
Jun 22, 2016
1667
1684
1658
1661
0
-5.10(-0.31%)
Jun 21, 2016
1668
1674
1651
1666
0
+6.01(+0.36%)
Jun 20, 2016
1668
1691
1656
1660
0
+15.03(+0.91%)
Jun 17, 2016
1641
1658
1630
1645
0
+4.73(+0.29%)
Jun 16, 2016
1638
1647
1619
1640
0
-10.93(-0.66%)
Jun 15, 2016
1659
1677
1644
1651
0
+0.42(+0.03%)
Jun 14, 2016
1670
1685
1641
1651
0
-24.19(-1.44%)
Jun 13, 2016
1678
1702
1666
1675
0
-9.22(-0.55%)
Jun 10, 2016
1683
1693
1673
1684
0
-19.60(-1.15%)
Jun 09, 2016
1716
1718
1690
1704
0
-22.75(-1.32%)
Jun 08, 2016
1723
1736
1713
1727
0
+3.45(+0.20%)
Jun 07, 2016
1742
1745
1720
1723
0
-17.06(-0.98%)
Jun 06, 2016
1715
1751
1710
1740
0
+29.57(+1.73%)
Jun 03, 2016
1721
1724
1682
1711
0
-35.44(-2.03%)
Jun 02, 2016
1737
1748
1725
1746
0
+4.37(+0.25%)
Jun 01, 2016
1728
1747
1709
1742
0
+1.32(+0.08%)
May 31, 2016
1749
1753
1729
1741
0
-5.45(-0.31%)
May 27, 2016
1746
1746
1746
1746
0
+13.86(+0.80%)
May 26, 2016
1748
1754
1727
1732
0
-17.45(-1.00%)
May 25, 2016
1736
1760
1731
1750
0
+21.83(+1.26%)
May 24, 2016
1703
1733
1697
1728
0
+36.03(+2.13%)
May 23, 2016
1694
1703
1677
1692
0
-4.35(-0.26%)
May 20, 2016
1691
1708
1683
1696
0
+15.38(+0.92%)
May 19, 2016
1686
1703
1661
1681
0
-16.25(-0.96%)
May 18, 2016
1645
1701
1640
1697
0
+51.78(+3.15%)
May 17, 2016
1656
1673
1631
1645
0
-15.98(-0.96%)
May 16, 2016
1642
1672
1638
1661
0
+17.81(+1.08%)
May 13, 2016
1663
1681
1637
1643
0
-22.51(-1.35%)
May 12, 2016
1680
1692
1654
1666
0
-6.32(-0.38%)
May 11, 2016
1676
1693
1666
1672
0
-9.77(-0.58%)
May 10, 2016
1664
1687
1657
1682
0
+26.40(+1.59%)
May 09, 2016
1657
1673
1644
1656
0
-3.62(-0.22%)
May 06, 2016
1645
1665
1635
1659
0
+6.20(+0.38%)
May 05, 2016
1665
1674
1647
1653
0
-8.56(-0.52%)
May 04, 2016
1670
1686
1647
1661
0
-27.31(-1.62%)
May 03, 2016
1707
1711
1671
1689
0
-40.49(-2.34%)
May 02, 2016
1722
1737
1706
1729
0
+11.39(+0.66%)
Apr 29, 2016
1720
1732
1702
1718
0
-9.55(-0.55%)
Apr 28, 2016
1738
1754
1721
1727
0
-26.06(-1.49%)
Apr 27, 2016
1746
1770
1724
1754
0
+12.14(+0.70%)
Apr 26, 2016
1724
1748
1716
1741
0
+22.80(+1.33%)
Apr 25, 2016
1719
1730
1701
1719
0
-7.71(-0.45%)
Apr 22, 2016
1707
1734
1699
1726
0
+18.81(+1.10%)
Apr 21, 2016
1723
1737
1702
1707
0
-19.06(-1.10%)
Apr 20, 2016
1709
1740
1691
1727
0
+20.91(+1.23%)
Apr 19, 2016
1690
1716
1681
1706
0
+14.39(+0.85%)
Apr 18, 2016
1673
1696
1664
1691
0
+10.09(+0.60%)
Apr 15, 2016
1691
1701
1670
1681
0
-10.35(-0.61%)
Apr 14, 2016
1678
1712
1672
1691
0
+9.06(+0.54%)
Apr 13, 2016
1641
1686
1638
1682
0
+54.89(+3.37%)
Apr 12, 2016
1605
1633
1599
1628
0
+25.37(+1.58%)
Apr 11, 2016
1604
1623
1594
1602
0
+8.56(+0.54%)
Apr 08, 2016
1600
1613
1585
1594
0
+9.26(+0.58%)
Apr 07, 2016
1613
1621
1575
1584
0
-42.26(-2.60%)
Apr 06, 2016
1611
1630
1603
1627
0
+13.67(+0.85%)
Apr 05, 2016
1626
1633
1600
1613
0
-29.90(-1.82%)
Apr 04, 2016
1645
1656
1632
1643
0
-3.42(-0.21%)
Apr 01, 2016
1629
1654
1615
1646
0
+9.05(+0.55%)
Mar 31, 2016
1644
1661
1630
1637
0
-11.69(-0.71%)
Mar 30, 2016
1647
1675
1635
1649
0
+5.85(+0.36%)
Mar 29, 2016
1628
1647
1607
1643
0
+4.68(+0.29%)
Mar 28, 2016
1638
1655
1624
1638
0
-1.84(-0.11%)
Mar 24, 2016
1640
1640
1640
1640
0
-10.82(-0.66%)
Mar 23, 2016
1656
1668
1639
1651
0
-7.75(-0.47%)
Mar 22, 2016
1654
1670
1642
1659
0
-8.49(-0.51%)
Mar 21, 2016
1659
1681
1644
1667
0
+5.44(+0.33%)
Mar 18, 2016
1642
1673
1636
1662
0
+27.72(+1.70%)
Mar 17, 2016
1615
1641
1599
1634
0
+14.69(+0.91%)
Mar 16, 2016
1622
1641
1602
1619
0
-6.74(-0.41%)
Mar 15, 2016
1629
1640
1617
1626
0
-15.23(-0.93%)
Mar 14, 2016
1644
1654
1627
1641
0
-5.88(-0.36%)
Mar 11, 2016
1624
1651
1613
1647
0
+38.42(+2.39%)
Mar 10, 2016
1621
1627
1586
1609
0
-0.72(-0.04%)
Mar 09, 2016
1629
1635
1604
1610
0
-7.74(-0.48%)
Mar 08, 2016
1632
1640
1611
1617
0
-30.17(-1.83%)
Mar 07, 2016
1633
1655
1626
1647
0
+0.30(+0.02%)
Mar 04, 2016
1646
1663
1629
1647
0
+8.01(+0.49%)
Mar 03, 2016
1619
1643
1605
1639
0
+19.73(+1.22%)
Mar 02, 2016
1599
1624
1588
1619
0
+21.41(+1.34%)
Mar 01, 2016
1559
1603
1555
1598
0
+52.78(+3.42%)
Feb 29, 2016
1574
1580
1539
1545
0
-28.00(-1.78%)
Feb 26, 2016
1566
1590
1550
1573
0
+16.89(+1.09%)
Feb 25, 2016
1544
1561
1528
1556
0
+15.89(+1.03%)
Feb 24, 2016
1534
1545
1500
1540
0
-19.54(-1.25%)
Feb 23, 2016
1589
1596
1550
1560
0
-32.83(-2.06%)
Feb 22, 2016
1588
1608
1575
1593
0
+19.80(+1.26%)
Feb 19, 2016
1553
1586
1542
1573
0
+13.26(+0.85%)
Feb 18, 2016
1589
1595
1548
1560
0
-26.00(-1.64%)
Feb 17, 2016
1600
1617
1577
1586
0
-1.25(-0.08%)
Feb 16, 2016
1563
1603
1549
1587
0
+43.62(+2.83%)
Feb 12, 2016
1543
1543
1543
1543
0
+59.94(+4.04%)
Feb 11, 2016
1486
1515
1464
1483
0
-47.04(-3.07%)
Feb 10, 2016
1545
1561
1529
1530
0
-7.04(-0.46%)
Feb 09, 2016
1508
1551
1505
1538
0
+1.75(+0.11%)
Feb 08, 2016
1532
1549
1507
1536
0
-18.86(-1.21%)
Feb 05, 2016
1573
1594
1546
1555
0
-19.33(-1.23%)
Feb 04, 2016
1550
1598
1541
1574
0
+20.00(+1.29%)
Feb 03, 2016
1553
1562
1508
1554
0
+13.48(+0.88%)
Feb 02, 2016
1555
1558
1526
1540
0
-39.16(-2.48%)
Feb 01, 2016
1588
1598
1562
1580
0
-18.63(-1.17%)
Jan 29, 2016
1545
1601
1540
1598
0
+59.90(+3.89%)
Jan 28, 2016
1532
1556
1513
1538
0
+16.75(+1.10%)
Jan 27, 2016
1532
1567
1502
1522
0
-37.16(-2.38%)
Jan 26, 2016
1521
1565
1517
1559
0
+45.82(+3.03%)
Jan 25, 2016
1551
1558
1509
1513
0
-46.58(-2.99%)
Jan 22, 2016
1557
1576
1535
1560
0
+22.82(+1.48%)
Jan 21, 2016
1558
1579
1529
1537
0
-19.57(-1.26%)
Jan 20, 2016
1534
1575
1508
1556
0
-4.94(-0.32%)
Jan 19, 2016
1571
1585
1542
1561
0
+8.80(+0.57%)
Jan 15, 2016
1552
1552
1552
1552
0
-39.38(-2.47%)
Jan 14, 2016
1587
1610
1561
1592
0
+14.17(+0.90%)
Jan 13, 2016
1634
1647
1571
1578
0
-56.62(-3.46%)
Jan 12, 2016
1637
1644
1608
1634
0
+15.25(+0.94%)
Jan 11, 2016
1628
1643
1601
1619
0
-3.20(-0.20%)
Jan 08, 2016
1669
1675
1619
1622
0
-32.52(-1.97%)
Jan 07, 2016
1683
1695
1649
1655
0
-55.47(-3.24%)
Jan 06, 2016
1715
1730
1695
1710
0
-33.42(-1.92%)
Jan 05, 2016
1738
1757
1729
1744
0
+6.31(+0.36%)
Jan 04, 2016
1753
1761
1717
1737
0
-46.83(-2.62%)
Dec 31, 2015
1784
1784
1784
1784
0
-15.23(-0.85%)
Dec 30, 2015
1816
1821
1797
1799
0
-21.52(-1.18%)
Dec 29, 2015
1814
1831
1806
1821
0
+16.08(+0.89%)
Dec 28, 2015
1800
1810
1780
1805
0
-1.99(-0.11%)
Dec 24, 2015
1807
1807
1807
1807
0
+2.04(+0.11%)
Dec 23, 2015
1796
1809
1787
1805
0
+16.15(+0.90%)
Dec 22, 2015
1786
1795
1760
1789
0
+11.84(+0.67%)
Dec 21, 2015
1773
1790
1755
1777
0
+16.10(+0.91%)
Dec 18, 2015
1792
1799
1753
1761
0
-42.96(-2.38%)
Dec 17, 2015
1841
1848
1794
1804
0
-35.85(-1.95%)
Dec 16, 2015
1830
1850
1799
1840
0
+23.41(+1.29%)
Dec 15, 2015
1789
1824
1782
1816
0
+44.92(+2.54%)
Dec 14, 2015
1770
1797
1744
1771
0
-0.39(-0.02%)
Dec 11, 2015
1795
1807
1761
1772
0
-52.20(-2.86%)
Dec 10, 2015
1817
1843
1807
1824
0
+7.45(+0.41%)
Dec 09, 2015
1845
1858
1806
1816
0
-36.69(-1.98%)
Dec 08, 2015
1861
1879
1846
1853
0
-31.06(-1.65%)
Dec 07, 2015
1905
1910
1871
1884
0
-26.32(-1.38%)
Dec 04, 2015
1872
1916
1865
1910
0
+46.83(+2.51%)
Dec 03, 2015
1899
1909
1859
1864
0
-28.06(-1.48%)
Dec 02, 2015
1910
1917
1885
1892
0
-15.24(-0.80%)
Dec 01, 2015
1913
1924
1891
1907
0
+2.51(+0.13%)
Nov 30, 2015
1910
1922
1896
1904
0
-3.75(-0.20%)
Nov 27, 2015
1906
1914
1890
1908
0
+1.70(+0.09%)
Nov 25, 2015
1906
1906
1906
1906
0
+7.13(+0.38%)
Nov 24, 2015
1886
1906
1873
1899
0
+1.49(+0.08%)
Nov 23, 2015
1898
1910
1894
1898
0
+1.50(+0.08%)
Nov 20, 2015
1902
1912
1886
1896
0
+5.53(+0.29%)
Nov 19, 2015
1893
1904
1878
1891
0
-3.49(-0.18%)
Nov 18, 2015
1868
1898
1853
1894
0
+30.36(+1.63%)
Nov 17, 2015
1863
1886
1848
1864
0
+8.45(+0.46%)
Nov 16, 2015
1825
1857
1819
1855
0
+18.77(+1.02%)
Nov 13, 2015
1846
1862
1828
1837
0
-18.36(-0.99%)
Nov 12, 2015
1870
1881
1851
1855
0
-25.97(-1.38%)
Nov 11, 2015
1886
1900
1873
1881
0
+2.86(+0.15%)
Nov 10, 2015
1880
1897
1861
1878
0
-9.02(-0.48%)
Nov 09, 2015
1906
1914
1873
1887
0
-16.07(-0.84%)
Nov 06, 2015
1898
1932
1874
1903
0
+39.27(+2.11%)
Nov 05, 2015
1842
1875
1839
1864
0
+22.90(+1.24%)
Nov 04, 2015
1842
1853
1828
1841
0
+0.62(+0.03%)
Nov 03, 2015
1826
1856
1817
1840
0
+7.99(+0.44%)
Nov 02, 2015
1814
1842
1805
1832
0
+26.54(+1.47%)
Oct 30, 2015
1836
1847
1800
1806
0
-32.39(-1.76%)
Oct 29, 2015
1854
1866
1829
1838
0
-18.93(-1.02%)
Oct 28, 2015
1793
1859
1790
1857
0
+63.09(+3.52%)
Oct 27, 2015
1784
1809
1771
1794
0
-0.27(-0.02%)
Oct 26, 2015
1795
1815
1776
1794
0
-4.60(-0.26%)
Oct 23, 2015
1799
1821
1756
1799
0
+5.95(+0.33%)
Oct 22, 2015
1760
1809
1756
1793
0
+41.58(+2.37%)
Oct 21, 2015
1778
1788
1749
1751
0
-19.21(-1.08%)
Oct 20, 2015
1750
1777
1746
1771
0
+18.27(+1.04%)
Oct 19, 2015
1759
1778
1739
1752
0
-16.13(-0.91%)
Oct 16, 2015
1784
1788
1757
1769
0
-7.57(-0.43%)
Oct 15, 2015
1749
1780
1737
1776
0
+43.34(+2.50%)
Oct 14, 2015
1766
1773
1728
1733
0
-38.67(-2.18%)
Oct 13, 2015
1784
1799
1767
1771
0
-22.88(-1.28%)
Oct 12, 2015
1780
1799
1772
1794
0
+11.36(+0.64%)
Oct 09, 2015
1797
1804
1772
1783
0
-12.18(-0.68%)
Oct 08, 2015
1775
1800
1768
1795
0
+11.42(+0.64%)
Oct 07, 2015
1769
1790
1758
1784
0
+27.41(+1.56%)
Oct 06, 2015
1762
1774
1747
1756
0
-11.71(-0.66%)
Oct 05, 2015
1746
1773
1741
1768
0
+35.70(+2.06%)
Oct 02, 2015
1707
1737
1668
1732
0
-10.78(-0.62%)
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.