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 (%)
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%)
Sep 02, 2014
1782
1795
1767
1785
0
+8.52(+0.48%)
Aug 29, 2014
1777
1777
1777
0
+14.94(+0.85%)
Aug 28, 2014
1747
1768
1740
1762
0
+7.46(+0.43%)
Aug 27, 2014
1759
1767
1742
1754
0
-0.97(-0.06%)
Aug 26, 2014
1753
1768
1745
1755
0
+2.67(+0.15%)
Aug 25, 2014
1768
1776
1747
1753
0
-6.07(-0.35%)
Aug 22, 2014
1751
1767
1741
1759
0
+5.14(+0.29%)
Aug 21, 2014
1750
1762
1740
1754
0
-0.08(-0.00%)
Aug 20, 2014
1738
1759
1733
1754
0
+8.31(+0.48%)
Aug 19, 2014
1732
1753
1727
1745
0
+9.07(+0.52%)
Aug 18, 2014
1732
1744
1718
1736
0
+16.22(+0.94%)
Aug 15, 2014
1714
1732
1696
1720
0
+15.41(+0.90%)
Aug 14, 2014
1702
1713
1689
1705
0
+5.04(+0.30%)
Aug 13, 2014
1688
1706
1680
1700
0
+12.11(+0.72%)
Aug 12, 2014
1685
1698
1673
1687
0
-1.25(-0.07%)
Aug 11, 2014
1679
1704
1675
1689
0
+7.81(+0.46%)
Aug 08, 2014
1659
1686
1650
1681
0
+38.80(+2.36%)
Aug 07, 2014
1662
1678
1631
1642
0
-5.02(-0.30%)
Aug 06, 2014
1620
1658
1613
1647
0
+15.69(+0.96%)
Aug 05, 2014
1625
1646
1614
1631
0
+2.43(+0.15%)
Aug 04, 2014
1625
1640
1614
1629
0
+0.42(+0.03%)
Aug 01, 2014
1624
1646
1609
1629
0
+6.22(+0.38%)
Jul 31, 2014
1646
1659
1614
1622
0
-47.87(-2.87%)
Jul 23, 2014
1704
1716
1652
1670
0
-80.79(-4.61%)
Jul 22, 2014
1746
1768
1733
1751
0
+27.79(+1.61%)
Jul 21, 2014
1714
1734
1706
1723
0
+11.07(+0.65%)
Jul 18, 2014
1706
1728
1695
1712
0
+8.14(+0.48%)
Jul 17, 2014
1728
1741
1699
1704
0
-35.53(-2.04%)
Jul 16, 2014
1745
1755
1734
1740
0
+9.97(+0.58%)
Jul 15, 2014
1739
1749
1716
1730
0
-9.75(-0.56%)
Jul 14, 2014
1747
1756
1731
1739
0
+3.69(+0.21%)
Jul 11, 2014
1741
1750
1725
1736
0
-5.01(-0.29%)
Jul 10, 2014
1725
1754
1716
1741
0
-19.96(-1.13%)
Jul 09, 2014
1752
1770
1738
1761
0
+5.63(+0.32%)
Jul 08, 2014
1770
1777
1737
1755
0
-24.60(-1.38%)
Jul 07, 2014
1798
1805
1771
1780
0
-22.26(-1.24%)
Jul 03, 2014
1802
1802
1802
0
+15.73(+0.88%)
Jul 02, 2014
1782
1801
1773
1786
0
+4.05(+0.23%)
Jul 01, 2014
1771
1794
1760
1782
0
+20.90(+1.19%)
Jun 30, 2014
1754
1772
1745
1761
0
+9.67(+0.55%)
Jun 27, 2014
1740
1757
1733
1751
0
+5.45(+0.31%)
Jun 26, 2014
1752
1762
1728
1746
0
-8.36(-0.48%)
Jun 25, 2014
1742
1760
1734
1754
0
+3.98(+0.23%)
Jun 24, 2014
1773
1786
1745
1750
0
-26.78(-1.51%)
Jun 23, 2014
1774
1789
1760
1777
0
+7.05(+0.40%)
Jun 20, 2014
1770
1781
1753
1770
0
+2.57(+0.15%)
Jun 19, 2014
1774
1781
1752
1768
0
-1.76(-0.10%)
Jun 18, 2014
1771
1778
1748
1769
0
-2.21(-0.12%)
Jun 17, 2014
1746
1779
1743
1772
0
+20.17(+1.15%)
Jun 16, 2014
1737
1760
1730
1751
0
+12.73(+0.73%)
Jun 13, 2014
1736
1750
1722
1739
0
+5.39(+0.31%)
Jun 12, 2014
1730
1749
1719
1733
0
-3.38(-0.19%)
Jun 11, 2014
1722
1745
1718
1737
0
+7.18(+0.42%)
Jun 10, 2014
1726
1740
1715
1729
0
+11.83(+0.69%)
Jun 06, 2014
1725
1735
1711
1718
0
+4.06(+0.24%)
Jun 05, 2014
1717
1732
1695
1714
0
-4.78(-0.28%)
Jun 04, 2014
1705
1730
1699
1718
0
+6.20(+0.36%)
Jun 03, 2014
1708
1725
1695
1712
0
-1.63(-0.10%)
Jun 02, 2014
1723
1731
1695
1714
0
-9.28(-0.54%)
May 30, 2014
1734
1739
1711
1723
0
-3.79(-0.22%)
May 29, 2014
1722
1739
1714
1727
0
+5.27(+0.31%)
May 28, 2014
1723
1736
1708
1722
0
+0.48(+0.03%)
May 27, 2014
1709
1734
1699
1721
0
+25.96(+1.53%)
May 23, 2014
1695
1695
1695
0
+5.48(+0.32%)
May 22, 2014
1680
1700
1672
1690
0
+12.55(+0.75%)
May 21, 2014
1662
1687
1653
1677
0
+26.42(+1.60%)
May 20, 2014
1666
1676
1636
1651
0
-18.44(-1.10%)
May 19, 2014
1656
1681
1650
1669
0
+17.33(+1.05%)
May 16, 2014
1642
1662
1631
1652
0
-1.44(-0.09%)
May 15, 2014
1671
1677
1635
1653
0
-21.46(-1.28%)
May 14, 2014
1690
1703
1671
1675
0
-23.39(-1.38%)
May 13, 2014
1718
1728
1693
1698
0
-38.74(-2.23%)
May 12, 2014
1602
1747
1708
1737
0
+33.99(+2.00%)
May 09, 2014
1592
1716
1681
1703
0
-8.32(-0.49%)
May 08, 2014
1590
1747
1690
1711
0
+7.32(+0.43%)
May 07, 2014
1711
1726
1680
1704
0
-4.81(-0.28%)
May 06, 2014
1732
1743
1704
1709
0
-12.98(-0.75%)
May 05, 2014
1713
1731
1703
1722
0
-1.82(-0.11%)
May 02, 2014
1725
1740
1710
1723
0
+2.45(+0.14%)
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.