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
Resorts & Casinos Sector
(CIX:
MSECTOR711
)
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 (%)
Apr 30, 2014
5933
6066
5885
6032
0
+15.84(+0.26%)
Apr 29, 2014
5778
6043
5755
6016
0
+308.56(+5.41%)
Apr 28, 2014
5927
5983
5570
5707
0
-225.70(-3.80%)
Apr 25, 2014
6126
6137
5852
5933
0
-226.13(-3.67%)
Apr 24, 2014
6128
6196
6010
6159
0
+118.60(+1.96%)
Apr 23, 2014
6257
6266
6001
6040
0
-202.02(-3.24%)
Apr 22, 2014
6074
6285
6023
6242
0
+311.93(+5.26%)
Apr 21, 2014
5997
6029
5885
5931
0
-69.20(-1.15%)
Apr 17, 2014
6000
6000
6000
0
+59.41(+1.00%)
Apr 16, 2014
5809
5972
5786
5940
0
+202.04(+3.52%)
Apr 15, 2014
5867
5879
5551
5738
0
-128.82(-2.20%)
Apr 14, 2014
5937
6046
5781
5867
0
-27.96(-0.47%)
Apr 11, 2014
5849
6023
5814
5895
0
-66.26(-1.11%)
Apr 10, 2014
6235
6294
5923
5961
0
-191.92(-3.12%)
Apr 09, 2014
6138
6194
6043
6153
0
+124.62(+2.07%)
Apr 08, 2014
5934
6062
5845
6029
0
+107.55(+1.82%)
Apr 07, 2014
6055
6079
5810
5921
0
-219.67(-3.58%)
Apr 04, 2014
6428
6456
6093
6141
0
-216.99(-3.41%)
Apr 03, 2014
6504
6544
6306
6358
0
-141.23(-2.17%)
Apr 02, 2014
6556
6577
6443
6499
0
-25.17(-0.39%)
Apr 01, 2014
6440
6647
6478
6524
0
+181.65(+2.86%)
Mar 31, 2014
6233
6403
6227
6343
0
+185.04(+3.01%)
Mar 28, 2014
6106
6230
6070
6157
0
+95.35(+1.57%)
Mar 27, 2014
6064
6103
5875
6062
0
-34.31(-0.56%)
Mar 26, 2014
6259
6260
6071
6096
0
-128.25(-2.06%)
Mar 25, 2014
6384
6428
6207
6225
0
-129.26(-2.03%)
Mar 24, 2014
6493
6501
6235
6354
0
-88.49(-1.37%)
Mar 21, 2014
6491
6562
6409
6442
0
-39.62(-0.61%)
Mar 20, 2014
6472
6531
6384
6482
0
-30.52(-0.47%)
Mar 19, 2014
6622
6654
6465
6513
0
-122.80(-1.85%)
Mar 18, 2014
6625
6727
6582
6635
0
+4.36(+0.07%)
Mar 17, 2014
6560
6674
6542
6631
0
+102.79(+1.57%)
Mar 14, 2014
6510
6581
6442
6528
0
-21.90(-0.33%)
Mar 13, 2014
6758
6778
6490
6550
0
-205.94(-3.05%)
Mar 12, 2014
6690
6801
6626
6756
0
+44.11(+0.66%)
Mar 11, 2014
6837
6927
6686
6712
0
-93.13(-1.37%)
Mar 10, 2014
6910
6938
6747
6805
0
-131.64(-1.90%)
Mar 07, 2014
7021
7048
6895
6937
0
-58.11(-0.83%)
Mar 06, 2014
6982
7034
6947
6995
0
+28.78(+0.41%)
Mar 05, 2014
6958
7033
6909
6966
0
+12.41(+0.18%)
Mar 04, 2014
6900
6981
6883
6954
0
+130.58(+1.91%)
Mar 03, 2014
6665
6875
6637
6823
0
+34.00(+0.50%)
Feb 28, 2014
6791
6834
6719
6789
0
-10.93(-0.16%)
Feb 27, 2014
6655
6847
6644
6800
0
+158.61(+2.39%)
Feb 26, 2014
6694
6760
6596
6641
0
-11.21(-0.17%)
Feb 25, 2014
6749
6814
6622
6653
0
-72.66(-1.08%)
Feb 24, 2014
6548
6787
6489
6725
0
+221.88(+3.41%)
Feb 21, 2014
6475
6540
6419
6503
0
+43.36(+0.67%)
Feb 20, 2014
6392
6513
6370
6460
0
+78.30(+1.23%)
Feb 19, 2014
6438
6484
6339
6382
0
-82.83(-1.28%)
Feb 18, 2014
6426
6519
6397
6465
0
+36.90(+0.57%)
Feb 17, 2014
0.0122
6428
6428
6428
0
+0.00(+0.00%)
Feb 14, 2014
6357
6456
6332
6428
0
+81.71(+1.29%)
Feb 13, 2014
6320
6421
6257
6346
0
+8.08(+0.13%)
Feb 12, 2014
6350
6421
6279
6338
0
-1.01(-0.02%)
Feb 11, 2014
6212
6370
6197
6339
0
+168.25(+2.73%)
Feb 10, 2014
6211
6254
6139
6171
0
-49.22(-0.79%)
Feb 07, 2014
6147
6240
6097
6220
0
+82.12(+1.34%)
Feb 06, 2014
6048
6173
6024
6138
0
+192.58(+3.24%)
Feb 05, 2014
5757
6019
5630
5945
0
-99.59(-1.65%)
Feb 04, 2014
6001
6085
5942
6045
0
+71.90(+1.20%)
Feb 03, 2014
6175
6205
5892
5973
0
-194.34(-3.15%)
Jan 31, 2014
6089
6263
6049
6167
0
+39.15(+0.64%)
Jan 30, 2014
5878
6169
5857
6128
0
+254.69(+4.34%)
Jan 29, 2014
5924
5977
5835
5873
0
-121.04(-2.02%)
Jan 28, 2014
5862
6022
5855
5994
0
+173.61(+2.98%)
Jan 27, 2014
5929
5981
5727
5821
0
-23.01(-0.39%)
Jan 24, 2014
6156
6177
5831
5844
0
-395.86(-6.34%)
Jan 23, 2014
6289
6298
6143
6240
0
-142.14(-2.23%)
Jan 22, 2014
6398
6419
6291
6382
0
-126.06(-1.94%)
Jan 21, 2014
6571
6586
6464
6508
0
-34.80(-0.53%)
Jan 20, 2014
0.0140
6543
6543
6543
0
+0.00(+0.00%)
Jan 17, 2014
6460
6571
6423
6543
0
+105.23(+1.63%)
Jan 16, 2014
6421
6468
6381
6437
0
-8.13(-0.13%)
Jan 15, 2014
6380
6472
6362
6446
0
+65.14(+1.02%)
Jan 14, 2014
6292
6404
6225
6380
0
+97.83(+1.56%)
Jan 13, 2014
6373
6456
6266
6283
0
-92.82(-1.46%)
Jan 10, 2014
6314
6389
6270
6375
0
+29.89(+0.47%)
Jan 09, 2014
6408
6438
6302
6345
0
-31.62(-0.50%)
Jan 08, 2014
6297
6397
6234
6377
0
+141.37(+2.27%)
Jan 07, 2014
6132
6276
6123
6236
0
+170.61(+2.81%)
Jan 06, 2014
6140
6174
6026
6065
0
-32.75(-0.54%)
Jan 03, 2014
6182
6197
6054
6098
0
-79.38(-1.29%)
Jan 02, 2014
6097
6227
6073
6177
0
+75.04(+1.23%)
Dec 31, 2013
6102
6102
6102
0
+27.50(+0.45%)
Dec 30, 2013
6057
6109
6012
6075
0
+31.57(+0.52%)
Dec 27, 2013
6085
6104
6014
6043
0
-28.27(-0.47%)
Dec 26, 2013
6017
6099
6011
6071
0
+73.84(+1.23%)
Dec 24, 2013
5998
5998
5998
0
+77.15(+1.30%)
Dec 23, 2013
5933
5950
5874
5920
0
+14.35(+0.24%)
Dec 20, 2013
5942
5958
5832
5906
0
-24.27(-0.41%)
Dec 19, 2013
5996
6023
5898
5930
0
-74.30(-1.24%)
Dec 18, 2013
5945
6017
5877
6005
0
+73.45(+1.24%)
Dec 17, 2013
5941
5978
5865
5931
0
+18.15(+0.31%)
Dec 16, 2013
5891
5964
5870
5913
0
+68.88(+1.18%)
Dec 13, 2013
5838
5867
5780
5844
0
+50.13(+0.87%)
Dec 12, 2013
5825
5870
5768
5794
0
-17.14(-0.29%)
Dec 11, 2013
5863
5919
5792
5811
0
-21.19(-0.36%)
Dec 10, 2013
5800
5874
5756
5832
0
+4.79(+0.08%)
Dec 09, 2013
5740
5872
5732
5828
0
+108.07(+1.89%)
Dec 06, 2013
5746
5769
5632
5720
0
+24.26(+0.43%)
Dec 05, 2013
5606
5752
5598
5695
0
+78.91(+1.41%)
Dec 04, 2013
5435
5657
5411
5616
0
+166.62(+3.06%)
Dec 03, 2013
5428
5517
5409
5450
0
-0.33(-0.01%)
Dec 02, 2013
5471
5514
5420
5450
0
-13.84(-0.25%)
Nov 29, 2013
5483
5515
5444
5464
0
+12.02(+0.22%)
Nov 28, 2013
5402
5487
5366
5452
0
+0.00(+0.00%)
Nov 27, 2013
5402
5487
5366
5452
0
+73.65(+1.37%)
Nov 26, 2013
5340
5419
5327
5378
0
+35.97(+0.67%)
Nov 25, 2013
5366
5407
5307
5342
0
-8.26(-0.15%)
Nov 22, 2013
5345
5376
5291
5351
0
+12.91(+0.24%)
Nov 21, 2013
5256
5372
5245
5338
0
+106.91(+2.04%)
Nov 20, 2013
5292
5325
5212
5231
0
-30.94(-0.59%)
Nov 19, 2013
5387
5411
5231
5262
0
-127.97(-2.37%)
Nov 18, 2013
5451
5526
5363
5390
0
-32.88(-0.61%)
Nov 15, 2013
5425
5480
5379
5422
0
-12.19(-0.22%)
Nov 14, 2013
5496
5524
5421
5435
0
+36.56(+0.68%)
Nov 12, 2013
5360
5432
5331
5398
0
+30.95(+0.58%)
Nov 11, 2013
5321
5396
5285
5367
0
+52.69(+0.99%)
Nov 08, 2013
5208
5339
5199
5314
0
+120.82(+2.33%)
Nov 07, 2013
5395
5404
5173
5194
0
-176.21(-3.28%)
Nov 06, 2013
5341
5417
5304
5370
0
+56.92(+1.07%)
Nov 05, 2013
5300
5354
5259
5313
0
-20.56(-0.39%)
Nov 04, 2013
5339
5375
5286
5334
0
-164.67(-2.99%)
Nov 01, 2013
5539
5578
5455
5498
0
+6.55(+0.12%)
Oct 31, 2013
5556
5603
5442
5492
0
-120.62(-2.15%)
Oct 30, 2013
5649
5713
5563
5612
0
-6.64(-0.12%)
Oct 29, 2013
5580
5632
5532
5619
0
+25.65(+0.46%)
Oct 28, 2013
5649
5664
5530
5593
0
-59.27(-1.05%)
Oct 25, 2013
5703
5719
5573
5652
0
-76.46(-1.33%)
Oct 24, 2013
5622
5742
5605
5729
0
+153.94(+2.76%)
Oct 23, 2013
5691
5699
5533
5575
0
-149.29(-2.61%)
Oct 22, 2013
5761
5805
5568
5724
0
-65.51(-1.13%)
Oct 21, 2013
5781
5824
5719
5790
0
+26.13(+0.45%)
Oct 18, 2013
5709
5805
5686
5764
0
+127.15(+2.26%)
Oct 17, 2013
5552
5646
5518
5637
0
+74.83(+1.35%)
Oct 16, 2013
5571
5621
5536
5562
0
+41.74(+0.76%)
Oct 15, 2013
5538
5629
5498
5520
0
+11.49(+0.21%)
Oct 14, 2013
5442
5521
5410
5508
0
+32.48(+0.59%)
Oct 11, 2013
5363
5495
5349
5476
0
+146.63(+2.75%)
Oct 10, 2013
5295
5364
5272
5329
0
+122.82(+2.36%)
Oct 09, 2013
5213
5266
5126
5207
0
+21.96(+0.42%)
Oct 08, 2013
5301
5348
5126
5185
0
-111.15(-2.10%)
Oct 07, 2013
5290
5363
5265
5296
0
-43.48(-0.81%)
Oct 04, 2013
5313
5373
5299
5339
0
+23.03(+0.43%)
Oct 03, 2013
5380
5415
5279
5316
0
-45.51(-0.85%)
Oct 02, 2013
5333
5388
5301
5362
0
-4.70(-0.09%)
Oct 01, 2013
5317
5373
5280
5366
0
+97.74(+1.86%)
Sep 27, 2013
5303
5319
5226
5269
0
-54.76(-1.03%)
Sep 26, 2013
5293
5362
5270
5323
0
+53.18(+1.01%)
Sep 25, 2013
5258
5315
5226
5270
0
+24.13(+0.46%)
Sep 24, 2013
5171
5289
5157
5246
0
+64.34(+1.24%)
Sep 23, 2013
5186
5235
5141
5182
0
-17.99(-0.35%)
Sep 20, 2013
5231
5257
5173
5200
0
-18.52(-0.35%)
Sep 19, 2013
5202
5260
5169
5218
0
+50.93(+0.99%)
Sep 18, 2013
5124
5181
5051
5167
0
+41.74(+0.81%)
Sep 17, 2013
5085
5144
5076
5126
0
+40.75(+0.80%)
Sep 16, 2013
5162
5186
5066
5085
0
-4.02(-0.08%)
Sep 13, 2013
5056
5102
5012
5089
0
+54.65(+1.09%)
Sep 12, 2013
5099
5113
4994
5034
0
-54.45(-1.07%)
Sep 11, 2013
5048
5123
5023
5089
0
+51.28(+1.02%)
Sep 10, 2013
5000
5065
4976
5037
0
+119.65(+2.43%)
Sep 09, 2013
4830
4931
4815
4918
0
+131.80(+2.75%)
Sep 06, 2013
4771
4820
4689
4786
0
+35.70(+0.75%)
Sep 05, 2013
4751
4804
4735
4750
0
+13.14(+0.28%)
Sep 04, 2013
4699
4762
4675
4737
0
+54.66(+1.17%)
Sep 03, 2013
4656
4727
4632
4682
0
+93.98(+2.05%)
Sep 02, 2013
4626
4640
4558
4588
0
-2.23(-0.05%)
Aug 30, 2013
4628
4642
4560
4591
0
-28.41(-0.62%)
Aug 29, 2013
4559
4652
4554
4619
0
+56.71(+1.24%)
Aug 28, 2013
4499
4596
4485
4562
0
+75.91(+1.69%)
Aug 27, 2013
4571
4609
4473
4486
0
-137.94(-2.98%)
Aug 26, 2013
4645
4712
4602
4624
0
-16.66(-0.36%)
Aug 23, 2013
4627
4665
4608
4641
0
+24.70(+0.54%)
Aug 22, 2013
4578
4645
4564
4616
0
+55.20(+1.21%)
Aug 21, 2013
4581
4610
4532
4561
0
-29.88(-0.65%)
Aug 20, 2013
4589
4627
4562
4591
0
+33.25(+0.73%)
Aug 19, 2013
4491
4623
4521
4558
0
+32.60(+0.72%)
Aug 16, 2013
4496
4583
4507
4525
0
-11.88(-0.26%)
Aug 15, 2013
4476
4562
4471
4537
0
-22.18(-0.49%)
Aug 14, 2013
4542
4585
4523
4559
0
-4.84(-0.11%)
Aug 13, 2013
4558
4583
4508
4564
0
+30.58(+0.67%)
Aug 12, 2013
4511
4578
4490
4534
0
+10.47(+0.23%)
Aug 09, 2013
4556
4575
4497
4523
0
-37.03(-0.81%)
Aug 08, 2013
4536
4588
4511
4560
0
+48.75(+1.08%)
Aug 07, 2013
4539
4575
4471
4511
0
-25.11(-0.55%)
Aug 06, 2013
4612
4633
4514
4536
0
-43.53(-0.95%)
Aug 05, 2013
4560
4595
4528
4580
0
+19.91(+0.44%)
Aug 02, 2013
4526
4588
4482
4560
0
+25.91(+0.57%)
Aug 01, 2013
4449
4563
4437
4534
0
+126.75(+2.88%)
Jul 31, 2013
4445
4466
4391
4407
0
-20.14(-0.45%)
Jul 30, 2013
4351
4454
4340
4428
0
+111.17(+2.58%)
Jul 29, 2013
4306
4376
4286
4316
0
-2.38(-0.06%)
Jul 26, 2013
4265
4330
4237
4319
0
+33.17(+0.77%)
Jul 25, 2013
4313
4327
4199
4286
0
-37.57(-0.87%)
Jul 24, 2013
4397
4412
4295
4323
0
-44.54(-1.02%)
Jul 23, 2013
4417
4440
4364
4368
0
-45.66(-1.03%)
Jul 22, 2013
4364
4431
4385
4413
0
+4.49(+0.10%)
Jul 19, 2013
4400
4423
4363
4409
0
-7.83(-0.18%)
Jul 18, 2013
4337
4439
4332
4417
0
+89.75(+2.07%)
Jul 17, 2013
4333
4363
4309
4327
0
-8.24(-0.19%)
Jul 16, 2013
4341
4355
4294
4335
0
+10.47(+0.24%)
Jul 15, 2013
4282
4358
4273
4325
0
+55.84(+1.31%)
Jul 12, 2013
4280
4317
4241
4269
0
-18.38(-0.43%)
Jul 11, 2013
4250
4305
4219
4287
0
+109.18(+2.61%)
Jul 10, 2013
4161
4199
4137
4178
0
+16.25(+0.39%)
Jul 09, 2013
4176
4205
4102
4162
0
+3.08(+0.07%)
Jul 08, 2013
4175
4237
4149
4159
0
-0.25(-0.01%)
Jul 05, 2013
4139
4176
4093
4159
0
+64.16(+1.57%)
Jul 04, 2013
4069
4131
4020
4095
0
+0.00(+0.00%)
Jul 03, 2013
4069
4131
4020
4095
0
-5.54(-0.14%)
Jul 02, 2013
4214
4232
4073
4100
0
-90.46(-2.16%)
Jul 01, 2013
4223
4277
4172
4191
0
+31.57(+0.76%)
Jun 28, 2013
4143
4200
4115
4159
0
+85.04(+2.09%)
Jun 26, 2013
4070
4135
4028
4074
0
+50.42(+1.25%)
Jun 25, 2013
4004
4075
3982
4024
0
+100.28(+2.56%)
Jun 24, 2013
3981
4008
3810
3924
0
-186.52(-4.54%)
Jun 21, 2013
4258
4272
4060
4110
0
-111.58(-2.64%)
Jun 20, 2013
4353
4363
4192
4222
0
-210.06(-4.74%)
Jun 19, 2013
4474
4504
4422
4432
0
-43.38(-0.97%)
Jun 18, 2013
4464
4508
4448
4475
0
+19.97(+0.45%)
Jun 17, 2013
4452
4513
4412
4455
0
+63.47(+1.45%)
Jun 14, 2013
4399
4450
4365
4392
0
-20.41(-0.46%)
Jun 13, 2013
4334
4423
4287
4412
0
+69.57(+1.60%)
Jun 12, 2013
4406
4428
4321
4342
0
-34.95(-0.80%)
Jun 11, 2013
4396
4424
4333
4377
0
-89.54(-2.00%)
Jun 10, 2013
4470
4533
4435
4467
0
+12.06(+0.27%)
Jun 07, 2013
4405
4493
4383
4455
0
+66.27(+1.51%)
Jun 06, 2013
4385
4418
4316
4389
0
+3.66(+0.08%)
Jun 05, 2013
4487
4507
4368
4385
0
-100.21(-2.23%)
Jun 04, 2013
4473
4538
4444
4485
0
+11.48(+0.26%)
Jun 03, 2013
4489
4526
4402
4474
0
+8.01(+0.18%)
May 31, 2013
4507
4558
4454
4466
0
-38.52(-0.86%)
May 30, 2013
4510
4555
4489
4504
0
-1.85(-0.04%)
May 29, 2013
4520
4568
4472
4506
0
-33.18(-0.73%)
May 28, 2013
4515
4597
4509
4539
0
+92.12(+2.07%)
May 24, 2013
4426
4461
4387
4447
0
-12.78(-0.29%)
May 23, 2013
4453
4495
4358
4460
0
-85.03(-1.87%)
May 22, 2013
4609
4676
4514
4545
0
-61.18(-1.33%)
May 21, 2013
4584
4634
4560
4606
0
+19.44(+0.42%)
May 20, 2013
4555
4614
4539
4587
0
+42.77(+0.94%)
May 17, 2013
4515
4562
4505
4544
0
+49.00(+1.09%)
May 16, 2013
4524
4580
4487
4495
0
-39.29(-0.87%)
May 15, 2013
4598
4618
4510
4534
0
-38.00(-0.83%)
May 13, 2013
4551
4587
4509
4572
0
+25.89(+0.57%)
May 10, 2013
4485
4566
4474
4546
0
+65.23(+1.46%)
May 09, 2013
4454
4519
4427
4481
0
+13.74(+0.31%)
May 08, 2013
4466
4491
4424
4467
0
+16.85(+0.38%)
May 07, 2013
4468
4486
4404
4450
0
-6.55(-0.15%)
May 06, 2013
4479
4510
4445
4457
0
-10.57(-0.24%)
May 03, 2013
4487
4490
4427
4468
0
+37.47(+0.85%)
May 02, 2013
4447
4497
4368
4430
0
+52.47(+1.20%)
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.