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
Mortgage Investment Sector
(CIX:
MSECTOR447
)
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 (%)
Mar 31, 2015
1054
1061
1042
1048
0
-6.71(-0.64%)
Mar 30, 2015
1060
1068
1048
1055
0
-4.77(-0.45%)
Mar 27, 2015
1061
1070
1051
1059
0
-15.17(-1.41%)
Mar 26, 2015
1076
1085
1065
1075
0
-2.15(-0.20%)
Mar 25, 2015
1082
1092
1072
1077
0
-11.75(-1.08%)
Mar 24, 2015
1094
1100
1083
1089
0
-5.88(-0.54%)
Mar 23, 2015
1081
1102
1078
1094
0
+12.80(+1.18%)
Mar 20, 2015
1070
1099
1068
1082
0
+13.81(+1.29%)
Mar 19, 2015
1078
1084
1061
1068
0
-13.08(-1.21%)
Mar 18, 2015
1077
1095
1062
1081
0
+1.46(+0.14%)
Mar 17, 2015
1075
1084
1069
1079
0
+4.37(+0.41%)
Mar 16, 2015
1070
1083
1065
1075
0
+4.27(+0.40%)
Mar 13, 2015
1072
1078
1057
1071
0
-1.62(-0.15%)
Mar 12, 2015
1065
1076
1062
1072
0
+9.03(+0.85%)
Mar 11, 2015
1068
1073
1060
1063
0
-5.00(-0.47%)
Mar 10, 2015
1074
1083
1063
1068
0
-8.16(-0.76%)
Mar 09, 2015
1074
1090
1068
1077
0
+4.89(+0.46%)
Mar 06, 2015
1080
1094
1061
1072
0
-19.67(-1.80%)
Mar 05, 2015
1108
1114
1087
1091
0
-16.27(-1.47%)
Mar 04, 2015
1108
1118
1097
1108
0
+0.02(+0.00%)
Mar 03, 2015
1105
1113
1102
1108
0
+2.19(+0.20%)
Mar 02, 2015
1096
1113
1091
1105
0
+8.64(+0.79%)
Feb 27, 2015
1094
1107
1084
1097
0
+1.87(+0.17%)
Feb 26, 2015
1106
1114
1091
1095
0
-13.44(-1.21%)
Feb 25, 2015
1100
1126
1090
1108
0
+6.42(+0.58%)
Feb 24, 2015
1090
1108
1079
1102
0
+4.52(+0.41%)
Feb 23, 2015
1106
1113
1083
1097
0
-13.83(-1.24%)
Feb 20, 2015
1112
1130
1103
1111
0
-9.55(-0.85%)
Feb 19, 2015
1119
1133
1094
1121
0
-9.66(-0.85%)
Feb 18, 2015
1141
1143
1107
1130
0
-10.37(-0.91%)
Feb 17, 2015
1100
1160
1093
1141
0
+46.35(+4.24%)
Feb 13, 2015
1094
1094
1094
1094
0
+26.71(+2.50%)
Feb 12, 2015
1057
1071
1052
1068
0
+15.57(+1.48%)
Feb 11, 2015
1052
1059
1047
1052
0
+1.41(+0.13%)
Feb 10, 2015
1052
1061
1045
1051
0
+0.36(+0.03%)
Feb 09, 2015
1050
1058
1044
1050
0
+0.27(+0.03%)
Feb 06, 2015
1055
1060
1039
1050
0
-6.93(-0.66%)
Feb 05, 2015
1051
1064
1044
1057
0
+6.51(+0.62%)
Feb 04, 2015
1051
1061
1040
1050
0
-3.90(-0.37%)
Feb 03, 2015
1047
1066
1033
1054
0
+7.99(+0.76%)
Feb 02, 2015
1049
1056
1035
1046
0
-3.02(-0.29%)
Jan 30, 2015
1051
1058
1041
1049
0
-4.75(-0.45%)
Jan 29, 2015
1059
1068
1038
1054
0
-3.47(-0.33%)
Jan 28, 2015
1058
1075
1048
1058
0
+1.82(+0.17%)
Jan 27, 2015
1055
1063
1047
1056
0
-2.41(-0.23%)
Jan 26, 2015
1054
1063
1044
1058
0
+4.82(+0.46%)
Jan 23, 2015
1062
1068
1046
1053
0
-7.57(-0.71%)
Jan 22, 2015
1048
1064
1045
1061
0
+17.10(+1.64%)
Jan 21, 2015
1041
1049
1035
1044
0
+0.89(+0.09%)
Jan 20, 2015
1054
1059
1035
1043
0
-12.34(-1.17%)
Jan 16, 2015
1048
1062
1045
1055
0
+7.53(+0.72%)
Jan 15, 2015
1049
1059
1044
1048
0
-3.73(-0.35%)
Jan 14, 2015
1045
1054
1035
1052
0
-0.23(-0.02%)
Jan 13, 2015
1052
1052
1052
1052
0
-12.60(-1.18%)
Jan 12, 2015
1066
1073
1056
1064
0
-2.44(-0.23%)
Jan 09, 2015
1073
1078
1060
1067
0
-9.41(-0.87%)
Jan 08, 2015
1091
1094
1067
1076
0
-12.41(-1.14%)
Jan 07, 2015
1080
1096
1068
1089
0
+12.64(+1.17%)
Jan 06, 2015
1078
1088
1067
1076
0
+2.20(+0.20%)
Jan 05, 2015
1074
1083
1062
1074
0
-2.75(-0.26%)
Jan 02, 2015
1055
1085
1050
1077
0
+23.80(+2.26%)
Dec 31, 2014
1053
1053
1053
1053
0
-14.29(-1.34%)
Dec 30, 2014
1071
1077
1059
1067
0
-5.48(-0.51%)
Dec 29, 2014
1074
1086
1067
1073
0
-16.31(-1.50%)
Dec 26, 2014
1078
1095
1076
1089
0
+11.35(+1.05%)
Dec 24, 2014
1077
1077
1077
1077
0
-3.63(-0.34%)
Dec 23, 2014
1092
1095
1077
1081
0
-14.92(-1.36%)
Dec 22, 2014
1097
1104
1088
1096
0
-1.85(-0.17%)
Dec 19, 2014
1094
1107
1081
1098
0
+1.12(+0.10%)
Dec 18, 2014
1094
1103
1084
1097
0
+6.60(+0.61%)
Dec 17, 2014
1061
1092
1056
1090
0
+29.92(+2.82%)
Dec 16, 2014
1060
1081
1058
1060
0
-11.85(-1.11%)
Dec 15, 2014
1095
1100
1060
1072
0
-20.83(-1.91%)
Dec 12, 2014
1108
1113
1090
1093
0
-20.90(-1.88%)
Dec 11, 2014
1100
1115
1093
1114
0
+12.40(+1.13%)
Dec 10, 2014
1113
1116
1099
1101
0
-14.95(-1.34%)
Dec 09, 2014
1096
1118
1085
1116
0
+13.35(+1.21%)
Dec 08, 2014
1117
1123
1097
1103
0
-15.93(-1.42%)
Dec 05, 2014
1122
1128
1110
1119
0
-9.05(-0.80%)
Dec 04, 2014
1122
1134
1117
1128
0
+3.38(+0.30%)
Dec 03, 2014
1114
1129
1111
1125
0
+7.48(+0.67%)
Dec 02, 2014
1116
1124
1103
1117
0
+1.76(+0.16%)
Dec 01, 2014
1120
1123
998.65
1115
0
-5.83(-0.52%)
Nov 28, 2014
1122
1127
1116
1121
0
+0.73(+0.07%)
Nov 26, 2014
1120
1120
1120
1120
0
-1.58(-0.14%)
Nov 25, 2014
1120
1124
1115
1122
0
+0.32(+0.03%)
Nov 24, 2014
1116
1124
1108
1122
0
+6.66(+0.60%)
Nov 21, 2014
1123
1128
1104
1115
0
-2.77(-0.25%)
Nov 20, 2014
1103
1122
1097
1118
0
+16.11(+1.46%)
Nov 19, 2014
1085
1125
1078
1102
0
+13.78(+1.27%)
Nov 18, 2014
1090
1097
1079
1088
0
-0.35(-0.03%)
Nov 17, 2014
1084
1098
1077
1088
0
-5.83(-0.53%)
Nov 14, 2014
1090
1099
1086
1094
0
+4.16(+0.38%)
Nov 13, 2014
1087
1097
1084
1090
0
+2.53(+0.23%)
Nov 12, 2014
1087
1093
1078
1087
0
-0.91(-0.08%)
Nov 11, 2014
1090
1096
1080
1088
0
+0.60(+0.06%)
Nov 10, 2014
1088
1096
1080
1088
0
-1.83(-0.17%)
Nov 07, 2014
1084
1094
1077
1090
0
+8.40(+0.78%)
Nov 06, 2014
1086
1096
1068
1081
0
-7.93(-0.73%)
Nov 05, 2014
1089
1095
1079
1089
0
+0.76(+0.07%)
Nov 04, 2014
1089
1097
1075
1088
0
-0.15(-0.01%)
Nov 03, 2014
1086
1095
1076
1088
0
+5.24(+0.48%)
Oct 31, 2014
1084
1092
1072
1083
0
+9.19(+0.86%)
Oct 30, 2014
1072
1085
1054
1074
0
-22.98(-2.09%)
Oct 28, 2014
1095
1102
1083
1097
0
+4.96(+0.45%)
Oct 27, 2014
1086
1092
1084
1092
0
+7.22(+0.67%)
Oct 24, 2014
1082
1087
1074
1085
0
+6.69(+0.62%)
Oct 23, 2014
1082
1088
1072
1078
0
-9.55(-0.88%)
Oct 21, 2014
1077
1101
1070
1088
0
+14.92(+1.39%)
Oct 20, 2014
1065
1076
1055
1073
0
+12.58(+1.19%)
Oct 17, 2014
1058
1063
1053
1060
0
+11.22(+1.07%)
Oct 16, 2014
1055
1065
1038
1049
0
-6.29(-0.60%)
Oct 15, 2014
1079
1088
1037
1055
0
-25.15(-2.33%)
Oct 14, 2014
1076
1102
1070
1080
0
+17.46(+1.64%)
Oct 13, 2014
1043
1071
1041
1063
0
+30.12(+2.92%)
Oct 10, 2014
1028
1048
1023
1033
0
+8.67(+0.85%)
Oct 09, 2014
1026
1042
1016
1024
0
+3.50(+0.34%)
Oct 08, 2014
1008
1026
1001
1021
0
+16.52(+1.65%)
Oct 07, 2014
1005
1022
992.46
1004
0
-0.27(-0.03%)
Oct 06, 2014
1021
1032
998.10
1004
0
-9.06(-0.89%)
Oct 03, 2014
990.39
1021
984.19
1014
0
+27.94(+2.83%)
Oct 02, 2014
997.17
1005
973.33
985.57
0
-19.27(-1.92%)
Oct 01, 2014
993.49
1031
972.10
1005
0
-58.28(-5.48%)
Sep 30, 2014
1089
1092
1052
1063
0
-29.69(-2.72%)
Sep 29, 2014
1102
1106
1088
1093
0
-23.98(-2.15%)
Sep 26, 2014
1128
1135
1100
1117
0
-12.79(-1.13%)
Sep 25, 2014
1134
1139
1119
1130
0
-18.03(-1.57%)
Sep 19, 2014
1154
1161
1138
1148
0
-5.64(-0.49%)
Sep 18, 2014
1165
1170
1145
1153
0
-16.08(-1.38%)
Sep 17, 2014
1171
1183
1163
1169
0
-3.24(-0.28%)
Sep 16, 2014
1163
1177
1152
1173
0
+8.79(+0.76%)
Sep 15, 2014
1173
1179
1158
1164
0
-8.73(-0.74%)
Sep 12, 2014
1203
1209
1167
1173
0
-31.61(-2.63%)
Sep 11, 2014
1176
1209
1173
1204
0
+19.89(+1.68%)
Sep 10, 2014
1198
1201
1166
1184
0
-18.21(-1.51%)
Sep 09, 2014
1214
1221
1196
1202
0
-12.85(-1.06%)
Sep 08, 2014
1215
1226
1208
1215
0
+0.02(+0.00%)
Sep 05, 2014
1206
1213
1203
1215
0
+9.77(+0.81%)
Sep 04, 2014
1221
1224
1198
1206
0
-16.02(-1.31%)
Sep 03, 2014
1235
1238
1217
1222
0
-9.11(-0.74%)
Sep 02, 2014
1240
1246
1225
1231
0
-9.20(-0.74%)
Aug 29, 2014
1240
1240
1240
0
+3.75(+0.30%)
Aug 28, 2014
1245
1248
1234
1236
0
-8.04(-0.65%)
Aug 27, 2014
1239
1257
1233
1244
0
+4.98(+0.40%)
Aug 26, 2014
1238
1244
1234
1239
0
+3.32(+0.27%)
Aug 25, 2014
1234
1243
1231
1236
0
+4.64(+0.38%)
Aug 22, 2014
1239
1244
1228
1231
0
-8.57(-0.69%)
Aug 21, 2014
1237
1248
1233
1240
0
+1.83(+0.15%)
Aug 20, 2014
1233
1243
1229
1238
0
+4.12(+0.33%)
Aug 19, 2014
1238
1244
1230
1234
0
-3.08(-0.25%)
Aug 18, 2014
1240
1245
1229
1237
0
-0.91(-0.07%)
Aug 15, 2014
1239
1250
1223
1238
0
+4.82(+0.39%)
Aug 14, 2014
1220
1240
1214
1233
0
+14.16(+1.16%)
Aug 13, 2014
1218
1227
1213
1219
0
+2.01(+0.17%)
Aug 12, 2014
1222
1229
1213
1217
0
-5.65(-0.46%)
Aug 11, 2014
1229
1234
1218
1222
0
-5.95(-0.48%)
Aug 08, 2014
1223
1236
1218
1228
0
+1.59(+0.13%)
Aug 07, 2014
1234
1240
1213
1227
0
+3.61(+0.30%)
Aug 06, 2014
1218
1229
1211
1223
0
+5.54(+0.45%)
Aug 05, 2014
1213
1227
1209
1218
0
+3.76(+0.31%)
Aug 04, 2014
1217
1223
1207
1214
0
-0.74(-0.06%)
Aug 01, 2014
1219
1233
1207
1215
0
-9.16(-0.75%)
Jul 31, 2014
1241
1245
1219
1224
0
-22.38(-1.80%)
Jul 23, 2014
1246
1254
1237
1246
0
+1.04(+0.08%)
Jul 22, 2014
1243
1253
1238
1245
0
+4.01(+0.32%)
Jul 21, 2014
1249
1253
1235
1241
0
-9.24(-0.74%)
Jul 18, 2014
1246
1260
1238
1250
0
-0.62(-0.05%)
Jul 17, 2014
1257
1274
1221
1251
0
-7.26(-0.58%)
Jul 16, 2014
1232
1262
1226
1258
0
+27.86(+2.26%)
Jul 15, 2014
1232
1239
1224
1230
0
-1.97(-0.16%)
Jul 14, 2014
1224
1236
1220
1232
0
+8.38(+0.68%)
Jul 11, 2014
1226
1231
1214
1224
0
-0.97(-0.08%)
Jul 10, 2014
1220
1232
1211
1225
0
+0.07(+0.01%)
Jul 09, 2014
1217
1230
1207
1225
0
+8.70(+0.72%)
Jul 08, 2014
1218
1230
1204
1216
0
-2.09(-0.17%)
Jul 07, 2014
1217
1223
1209
1218
0
+0.46(+0.04%)
Jul 03, 2014
1218
1218
1218
0
-7.12(-0.58%)
Jul 02, 2014
1221
1229
1208
1225
0
+2.40(+0.20%)
Jul 01, 2014
1232
1243
1218
1223
0
-7.35(-0.60%)
Jun 30, 2014
1230
1240
1222
1230
0
-3.74(-0.30%)
Jun 27, 2014
1235
1250
1227
1234
0
-12.37(-0.99%)
Jun 26, 2014
1236
1252
1224
1246
0
+6.85(+0.55%)
Jun 25, 2014
1227
1248
1222
1239
0
+8.87(+0.72%)
Jun 24, 2014
1246
1249
1227
1230
0
-14.73(-1.18%)
Jun 23, 2014
1249
1259
1236
1245
0
-5.23(-0.42%)
Jun 20, 2014
1249
1256
1235
1250
0
+1.74(+0.14%)
Jun 19, 2014
1249
1260
1244
1248
0
+0.91(+0.07%)
Jun 18, 2014
1253
1259
1239
1248
0
-4.77(-0.38%)
Jun 17, 2014
1248
1267
1239
1252
0
+0.13(+0.01%)
Jun 16, 2014
1264
1269
1234
1252
0
-15.21(-1.20%)
Jun 13, 2014
1266
1277
1252
1267
0
+2.30(+0.18%)
Jun 12, 2014
1269
1277
1258
1265
0
-6.90(-0.54%)
Jun 11, 2014
1277
1282
1264
1272
0
-8.19(-0.64%)
Jun 10, 2014
1289
1293
1272
1280
0
-12.25(-0.95%)
Jun 06, 2014
1293
1302
1280
1292
0
+9.78(+0.76%)
Jun 05, 2014
1275
1292
1272
1283
0
+11.68(+0.92%)
Jun 04, 2014
1288
1300
1263
1271
0
-14.21(-1.11%)
Jun 03, 2014
1278
1301
1267
1285
0
+5.67(+0.44%)
Jun 02, 2014
1282
1292
1274
1280
0
-0.64(-0.05%)
May 30, 2014
1277
1286
1271
1280
0
+5.86(+0.46%)
May 29, 2014
1279
1286
1271
1274
0
-4.61(-0.36%)
May 28, 2014
1281
1289
1274
1279
0
+0.95(+0.07%)
May 27, 2014
1270
1283
1262
1278
0
+12.28(+0.97%)
May 23, 2014
1266
1266
1266
0
+6.06(+0.48%)
May 22, 2014
1262
1268
1252
1260
0
-2.19(-0.17%)
May 21, 2014
1261
1270
1254
1262
0
+3.32(+0.26%)
May 20, 2014
1261
1273
1248
1259
0
-2.62(-0.21%)
May 19, 2014
1250
1266
1240
1261
0
+11.71(+0.94%)
May 16, 2014
1243
1255
1231
1249
0
-0.70(-0.06%)
May 15, 2014
1278
1285
1240
1250
0
-28.97(-2.26%)
May 14, 2014
1274
1298
1242
1279
0
+10.16(+0.80%)
May 13, 2014
1245
1288
1241
1269
0
+22.78(+1.83%)
May 12, 2014
1255
1262
1242
1246
0
-7.49(-0.60%)
May 09, 2014
1242
1262
1236
1254
0
+15.41(+1.24%)
May 08, 2014
1234
1250
1224
1238
0
-11.83(-0.95%)
May 07, 2014
1237
1261
1229
1250
0
+11.90(+0.96%)
May 06, 2014
1251
1262
1228
1238
0
-11.34(-0.91%)
May 05, 2014
1229
1261
1218
1250
0
+16.99(+1.38%)
May 02, 2014
1223
1238
1215
1233
0
+4.20(+0.34%)
May 01, 2014
1231
1241
1219
1228
0
-1.28(-0.10%)
Apr 30, 2014
1225
1239
1210
1230
0
+10.08(+0.83%)
Apr 29, 2014
1228
1238
1210
1220
0
+3.02(+0.25%)
Apr 28, 2014
1224
1233
1194
1216
0
-7.61(-0.62%)
Apr 25, 2014
1231
1240
1213
1224
0
-6.96(-0.57%)
Apr 24, 2014
1230
1241
1221
1231
0
+3.87(+0.32%)
Apr 23, 2014
1230
1239
1218
1227
0
-0.40(-0.03%)
Apr 22, 2014
1207
1233
1203
1228
0
+23.99(+1.99%)
Apr 21, 2014
1204
1212
1196
1204
0
-0.55(-0.05%)
Apr 17, 2014
1204
1204
1204
0
-5.33(-0.44%)
Apr 16, 2014
1203
1217
1195
1209
0
+8.85(+0.74%)
Apr 15, 2014
1208
1222
1188
1201
0
-6.84(-0.57%)
Apr 14, 2014
1216
1227
1199
1207
0
-8.19(-0.67%)
Apr 11, 2014
1214
1228
1207
1216
0
-3.92(-0.32%)
Apr 10, 2014
1228
1239
1214
1220
0
-9.20(-0.75%)
Apr 09, 2014
1221
1233
1210
1229
0
+8.95(+0.73%)
Apr 08, 2014
1203
1226
1200
1220
0
+14.80(+1.23%)
Apr 07, 2014
1188
1213
1179
1205
0
+15.20(+1.28%)
Apr 04, 2014
1203
1218
1175
1190
0
-19.17(-1.59%)
Apr 03, 2014
1198
1216
1188
1209
0
+11.27(+0.94%)
Apr 02, 2014
1205
1213
1189
1198
0
-6.45(-0.54%)
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.