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
Insurance Brokers Sector
(CIX:
MSECTOR434
)
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, 2014
2820
2845
2814
2839
0
+36.53(+1.30%)
Mar 28, 2014
2792
2838
2784
2803
0
-0.72(-0.03%)
Mar 27, 2014
2840
2854
2794
2804
0
-17.24(-0.61%)
Mar 26, 2014
2856
2864
2815
2821
0
-20.00(-0.70%)
Mar 25, 2014
2849
2864
2827
2841
0
+4.29(+0.15%)
Mar 24, 2014
2877
2891
2826
2837
0
-30.63(-1.07%)
Mar 21, 2014
2873
2900
2856
2867
0
+14.44(+0.51%)
Mar 20, 2014
2837
2863
2826
2853
0
+7.92(+0.28%)
Mar 19, 2014
2862
2874
2827
2845
0
-23.39(-0.82%)
Mar 18, 2014
2861
2879
2850
2868
0
+14.32(+0.50%)
Mar 17, 2014
2831
2872
2822
2854
0
+37.99(+1.35%)
Mar 14, 2014
2814
2842
2802
2816
0
-2.82(-0.10%)
Mar 13, 2014
2834
2839
2801
2819
0
-9.90(-0.35%)
Mar 12, 2014
2825
2845
2809
2829
0
-12.57(-0.44%)
Mar 11, 2014
2850
2869
2827
2841
0
-5.19(-0.18%)
Mar 10, 2014
2834
2857
2825
2846
0
+9.24(+0.33%)
Mar 07, 2014
2842
2854
2820
2837
0
+7.94(+0.28%)
Mar 06, 2014
2816
2841
2802
2829
0
+18.31(+0.65%)
Mar 05, 2014
2801
2822
2791
2811
0
+1.00(+0.04%)
Mar 04, 2014
2769
2822
2762
2810
0
+64.52(+2.35%)
Mar 03, 2014
2731
2763
2709
2745
0
-22.28(-0.81%)
Feb 28, 2014
2746
2786
2742
2768
0
+14.01(+0.51%)
Feb 27, 2014
2728
2761
2721
2754
0
+23.24(+0.85%)
Feb 26, 2014
2740
2757
2720
2730
0
-7.22(-0.26%)
Feb 25, 2014
2733
2757
2717
2738
0
-3.67(-0.13%)
Feb 24, 2014
2742
2769
2732
2741
0
-0.35(-0.01%)
Feb 21, 2014
2755
2765
2730
2742
0
-8.68(-0.32%)
Feb 20, 2014
2731
2765
2720
2750
0
+18.59(+0.68%)
Feb 19, 2014
2724
2759
2715
2732
0
-0.25(-0.01%)
Feb 18, 2014
2716
2747
2703
2732
0
+11.83(+0.43%)
Feb 17, 2014
204.26
2721
2719
2720
0
+0.25(+0.01%)
Feb 14, 2014
2710
2733
2697
2720
0
+12.14(+0.45%)
Feb 13, 2014
2660
2720
2657
2708
0
+36.37(+1.36%)
Feb 12, 2014
2668
2691
2654
2671
0
+1.90(+0.07%)
Feb 11, 2014
2631
2683
2609
2670
0
+36.93(+1.40%)
Feb 10, 2014
2629
2644
2606
2633
0
-9.48(-0.36%)
Feb 07, 2014
2591
2650
2582
2642
0
+67.20(+2.61%)
Feb 06, 2014
2594
2606
2564
2575
0
-9.10(-0.35%)
Feb 05, 2014
2582
2597
2558
2584
0
+0.54(+0.02%)
Feb 04, 2014
2589
2606
2561
2583
0
-16.50(-0.63%)
Feb 03, 2014
2671
2678
2593
2600
0
-70.45(-2.64%)
Jan 31, 2014
2663
2694
2646
2670
0
-28.24(-1.05%)
Jan 30, 2014
2695
2714
2671
2699
0
+23.24(+0.87%)
Jan 29, 2014
2662
2705
2643
2675
0
-19.85(-0.74%)
Jan 28, 2014
2685
2713
2672
2695
0
+24.67(+0.92%)
Jan 27, 2014
2695
2708
2661
2671
0
-36.09(-1.33%)
Jan 24, 2014
2762
2773
2703
2707
0
-72.05(-2.59%)
Jan 23, 2014
2805
2820
2764
2779
0
-42.34(-1.50%)
Jan 22, 2014
2827
2839
2802
2821
0
+5.61(+0.20%)
Jan 21, 2014
2818
2833
2787
2815
0
+10.91(+0.39%)
Jan 20, 2014
195.91
2805
2803
2804
0
+0.65(+0.02%)
Jan 17, 2014
2808
2825
2790
2804
0
-2.82(-0.10%)
Jan 16, 2014
2795
2816
2785
2807
0
+11.79(+0.42%)
Jan 15, 2014
2784
2801
2772
2795
0
+12.23(+0.44%)
Jan 14, 2014
2741
2791
2728
2783
0
+43.14(+1.57%)
Jan 13, 2014
2758
2787
2728
2740
0
-45.29(-1.63%)
Jan 10, 2014
2797
2815
2756
2785
0
-10.61(-0.38%)
Jan 09, 2014
2774
2808
2761
2795
0
+29.53(+1.07%)
Jan 08, 2014
2759
2780
2738
2766
0
+2.25(+0.08%)
Jan 07, 2014
2744
2775
2733
2764
0
+29.56(+1.08%)
Jan 06, 2014
2759
2773
2722
2734
0
-13.46(-0.49%)
Jan 03, 2014
2736
2763
2729
2748
0
+10.67(+0.39%)
Jan 02, 2014
2755
2772
2727
2737
0
-27.16(-0.98%)
Dec 31, 2013
2764
2764
2764
0
+11.41(+0.41%)
Dec 30, 2013
2755
2770
2738
2753
0
+0.81(+0.03%)
Dec 27, 2013
2753
2765
2740
2752
0
+4.32(+0.16%)
Dec 26, 2013
2551
2764
2732
2747
0
+3.38(+0.12%)
Dec 24, 2013
2744
2744
2744
0
+11.44(+0.42%)
Dec 23, 2013
2740
2750
2715
2733
0
+7.13(+0.26%)
Dec 20, 2013
2712
2741
2706
2726
0
+16.63(+0.61%)
Dec 19, 2013
2695
2722
2679
2709
0
+11.08(+0.41%)
Dec 18, 2013
2684
2724
2644
2698
0
+15.39(+0.57%)
Dec 17, 2013
2701
2714
2667
2682
0
-21.18(-0.78%)
Dec 16, 2013
2701
2728
2689
2704
0
+14.82(+0.55%)
Dec 13, 2013
2707
2718
2680
2689
0
-7.83(-0.29%)
Dec 12, 2013
2698
2734
2650
2697
0
-24.65(-0.91%)
Dec 11, 2013
2758
2779
2711
2721
0
-37.04(-1.34%)
Dec 10, 2013
2774
2787
2752
2758
0
-23.48(-0.84%)
Dec 09, 2013
2775
2791
2764
2782
0
+10.58(+0.38%)
Dec 06, 2013
2755
2779
2742
2771
0
+37.78(+1.38%)
Dec 05, 2013
2724
2750
2717
2733
0
+3.13(+0.11%)
Dec 04, 2013
2729
2755
2696
2730
0
-9.22(-0.34%)
Dec 03, 2013
2747
2766
2727
2740
0
-19.82(-0.72%)
Dec 02, 2013
2763
2783
2741
2759
0
-4.26(-0.15%)
Nov 29, 2013
2784
2789
2759
2764
0
-8.68(-0.31%)
Nov 28, 2013
2767
2782
2754
2772
0
+0.57(+0.02%)
Nov 27, 2013
2767
2781
2753
2772
0
+5.15(+0.19%)
Nov 26, 2013
2777
2794
2758
2767
0
-10.11(-0.36%)
Nov 25, 2013
2788
2797
2763
2777
0
-9.66(-0.35%)
Nov 22, 2013
2775
2790
2756
2786
0
+13.28(+0.48%)
Nov 21, 2013
2751
2782
2742
2773
0
+30.00(+1.09%)
Nov 20, 2013
2751
2766
2730
2743
0
-4.25(-0.15%)
Nov 19, 2013
2754
2772
2739
2747
0
-10.16(-0.37%)
Nov 18, 2013
2764
2781
2741
2757
0
-7.53(-0.27%)
Nov 15, 2013
2755
2777
2743
2765
0
+11.11(+0.40%)
Nov 14, 2013
2735
2768
2726
2754
0
+41.63(+1.53%)
Nov 12, 2013
2720
2734
2692
2712
0
-16.47(-0.60%)
Nov 11, 2013
2705
2742
2693
2729
0
+30.72(+1.14%)
Nov 08, 2013
2669
2707
2661
2698
0
+27.78(+1.04%)
Nov 07, 2013
2709
2721
2667
2670
0
-32.94(-1.22%)
Nov 06, 2013
2694
2730
2676
2703
0
+15.84(+0.59%)
Nov 05, 2013
2693
2708
2667
2687
0
+1.89(+0.07%)
Nov 04, 2013
2695
2708
2672
2685
0
-2.87(-0.11%)
Nov 01, 2013
2702
2714
2671
2688
0
-8.85(-0.33%)
Oct 31, 2013
2718
2737
2688
2697
0
-41.08(-1.50%)
Oct 30, 2013
2744
2759
2717
2738
0
-6.63(-0.24%)
Oct 29, 2013
2749
2758
2728
2745
0
+1.79(+0.07%)
Oct 28, 2013
2749
2765
2729
2743
0
-5.43(-0.20%)
Oct 25, 2013
2705
2770
2691
2748
0
+20.51(+0.75%)
Oct 24, 2013
2727
2748
2714
2728
0
+8.93(+0.33%)
Oct 23, 2013
2728
2741
2706
2719
0
-13.81(-0.51%)
Oct 22, 2013
2720
2750
2710
2733
0
+22.21(+0.82%)
Oct 21, 2013
2704
2722
2695
2711
0
+6.70(+0.25%)
Oct 18, 2013
2701
2710
2679
2704
0
+21.22(+0.79%)
Oct 17, 2013
2645
2689
2638
2683
0
+26.37(+0.99%)
Oct 16, 2013
2640
2665
2617
2656
0
+43.88(+1.68%)
Oct 15, 2013
2615
2638
2593
2612
0
-1.22(-0.05%)
Oct 14, 2013
2574
2619
2562
2614
0
+29.42(+1.14%)
Oct 11, 2013
2578
2599
2567
2584
0
-4.42(-0.17%)
Oct 10, 2013
2561
2595
2557
2589
0
+48.55(+1.91%)
Oct 09, 2013
2560
2566
2521
2540
0
-24.88(-0.97%)
Oct 08, 2013
2580
2591
2557
2565
0
-19.35(-0.75%)
Oct 07, 2013
2590
2603
2571
2584
0
-29.12(-1.11%)
Oct 04, 2013
2584
2621
2577
2614
0
+14.60(+0.56%)
Oct 03, 2013
2611
2624
2578
2599
0
-20.25(-0.77%)
Oct 02, 2013
2601
2625
2583
2619
0
+3.23(+0.12%)
Oct 01, 2013
2605
2632
2591
2616
0
+2.04(+0.08%)
Sep 27, 2013
2619
2631
2599
2614
0
-16.11(-0.61%)
Sep 26, 2013
2630
2654
2612
2630
0
+0.46(+0.02%)
Sep 25, 2013
2645
2654
2619
2630
0
-10.83(-0.41%)
Sep 24, 2013
2635
2659
2619
2640
0
+4.52(+0.17%)
Sep 23, 2013
2636
2659
2618
2636
0
+1.94(+0.07%)
Sep 20, 2013
2637
2655
2622
2634
0
-0.55(-0.02%)
Sep 19, 2013
2634
2656
2613
2634
0
+8.12(+0.31%)
Sep 18, 2013
2577
2632
2572
2626
0
+49.92(+1.94%)
Sep 17, 2013
2569
2591
2559
2576
0
+10.51(+0.41%)
Sep 16, 2013
2571
2581
2558
2566
0
+19.06(+0.75%)
Sep 13, 2013
2556
2566
2539
2547
0
-5.75(-0.23%)
Sep 12, 2013
2542
2565
2532
2553
0
+8.49(+0.33%)
Sep 11, 2013
2540
2553
2527
2544
0
+2.07(+0.08%)
Sep 10, 2013
2538
2550
2526
2542
0
+17.80(+0.71%)
Sep 09, 2013
2496
2530
2492
2524
0
+32.52(+1.31%)
Sep 06, 2013
2491
2511
2465
2492
0
+2.48(+0.10%)
Sep 05, 2013
2491
2507
2473
2489
0
-5.12(-0.21%)
Sep 04, 2013
2491
2513
2469
2494
0
+5.68(+0.23%)
Sep 03, 2013
2506
2522
2466
2489
0
+11.70(+0.47%)
Sep 02, 2013
2493
2502
2462
2477
0
+5.03(+0.20%)
Aug 30, 2013
2494
2499
2460
2472
0
-24.50(-0.98%)
Aug 29, 2013
2475
2515
2469
2496
0
+18.04(+0.73%)
Aug 28, 2013
2478
2498
2462
2478
0
-3.28(-0.13%)
Aug 27, 2013
2513
2523
2477
2482
0
-53.34(-2.10%)
Aug 26, 2013
2334
2565
2532
2535
0
-20.55(-0.80%)
Aug 23, 2013
2559
2573
2533
2556
0
+0.56(+0.02%)
Aug 22, 2013
2531
2566
2520
2555
0
+28.79(+1.14%)
Aug 21, 2013
2538
2558
2513
2526
0
-18.88(-0.74%)
Aug 20, 2013
2523
2564
2509
2545
0
+20.49(+0.81%)
Aug 19, 2013
2528
2540
2514
2525
0
+1.16(+0.05%)
Aug 16, 2013
2517
2539
2506
2523
0
-10.59(-0.42%)
Aug 15, 2013
2552
2566
2525
2534
0
-37.88(-1.47%)
Aug 14, 2013
2565
2585
2553
2572
0
+6.71(+0.26%)
Aug 13, 2013
2552
2573
2541
2565
0
+18.28(+0.72%)
Aug 12, 2013
2547
2573
2534
2547
0
-10.00(-0.39%)
Aug 09, 2013
2554
2569
2542
2557
0
+0.02(+0.00%)
Aug 08, 2013
2550
2569
2532
2557
0
+13.03(+0.51%)
Aug 07, 2013
2556
2562
2523
2544
0
-14.80(-0.58%)
Aug 06, 2013
2573
2582
2549
2559
0
-10.88(-0.42%)
Aug 05, 2013
2575
2588
2556
2570
0
-11.72(-0.45%)
Aug 02, 2013
2575
2589
2558
2581
0
-1.55(-0.06%)
Aug 01, 2013
2564
2599
2553
2583
0
+35.99(+1.41%)
Jul 31, 2013
2546
2576
2533
2547
0
+20.23(+0.80%)
Jul 30, 2013
2523
2548
2507
2527
0
+15.07(+0.60%)
Jul 29, 2013
2524
2532
2502
2512
0
-15.77(-0.62%)
Jul 26, 2013
2518
2537
2498
2527
0
-2.27(-0.09%)
Jul 25, 2013
2509
2538
2503
2530
0
+17.74(+0.71%)
Jul 24, 2013
2534
2542
2503
2512
0
-18.15(-0.72%)
Jul 23, 2013
2553
2563
2520
2530
0
-27.75(-1.08%)
Jul 22, 2013
2552
2562
2544
2558
0
+5.34(+0.21%)
Jul 19, 2013
2546
2562
2531
2552
0
+5.56(+0.22%)
Jul 18, 2013
2531
2559
2526
2547
0
+18.87(+0.75%)
Jul 17, 2013
2542
2551
2521
2528
0
-9.72(-0.38%)
Jul 16, 2013
2557
2574
2523
2538
0
-7.62(-0.30%)
Jul 15, 2013
2548
2565
2528
2545
0
+0.96(+0.04%)
Jul 12, 2013
2540
2557
2523
2544
0
-0.28(-0.01%)
Jul 11, 2013
2521
2550
2514
2545
0
+49.24(+1.97%)
Jul 10, 2013
2491
2505
2476
2495
0
-0.41(-0.02%)
Jul 09, 2013
2479
2511
2487
2496
0
-12.49(-0.50%)
Jul 08, 2013
2460
2536
2501
2508
0
-3.20(-0.13%)
Jul 05, 2013
2427
2517
2475
2512
0
+37.80(+1.53%)
Jul 04, 2013
2402
2488
2453
2474
0
+4.55(+0.18%)
Jul 03, 2013
2401
2484
2451
2469
0
-3.47(-0.14%)
Jul 02, 2013
2419
2499
2460
2473
0
-7.21(-0.29%)
Jul 01, 2013
2456
2490
2451
2480
0
+33.56(+1.37%)
Jun 28, 2013
2453
2466
2425
2446
0
-18.34(-0.74%)
Jun 26, 2013
2455
2474
2442
2465
0
+30.78(+1.26%)
Jun 25, 2013
2424
2443
2406
2434
0
+29.21(+1.21%)
Jun 24, 2013
2424
2434
2384
2405
0
-40.11(-1.64%)
Jun 21, 2013
2443
2467
2430
2445
0
+15.52(+0.64%)
Jun 20, 2013
2452
2465
2425
2429
0
-41.97(-1.70%)
Jun 19, 2013
2513
2523
2461
2471
0
-56.90(-2.25%)
Jun 18, 2013
2512
2534
2496
2528
0
+21.86(+0.87%)
Jun 17, 2013
2496
2520
2490
2506
0
+20.69(+0.83%)
Jun 14, 2013
2494
2509
2474
2486
0
-12.06(-0.48%)
Jun 13, 2013
2463
2503
2448
2498
0
+31.81(+1.29%)
Jun 12, 2013
2491
2500
2456
2466
0
-15.62(-0.63%)
Jun 11, 2013
2477
2499
2467
2481
0
-7.01(-0.28%)
Jun 10, 2013
2497
2505
2477
2488
0
-4.92(-0.20%)
Jun 07, 2013
2477
2502
2466
2493
0
+32.81(+1.33%)
Jun 06, 2013
2369
2465
2364
2461
0
+26.74(+1.10%)
Jun 05, 2013
2454
2463
2428
2434
0
-24.86(-1.01%)
Jun 04, 2013
2485
2499
2449
2459
0
-17.77(-0.72%)
Jun 03, 2013
2474
2489
2445
2476
0
+3.12(+0.13%)
May 31, 2013
2499
2517
2471
2473
0
-34.65(-1.38%)
May 30, 2013
2492
2521
2486
2508
0
+17.11(+0.69%)
May 29, 2013
2494
2509
2480
2491
0
-16.81(-0.67%)
May 28, 2013
2517
2539
2500
2508
0
+10.95(+0.44%)
May 24, 2013
2282
2503
2474
2497
0
-6.12(-0.24%)
May 23, 2013
2501
2525
2485
2503
0
-12.52(-0.50%)
May 22, 2013
2542
2560
2505
2515
0
-25.02(-0.98%)
May 21, 2013
2530
2551
2522
2540
0
+13.00(+0.51%)
May 20, 2013
2527
2543
2517
2527
0
-3.01(-0.12%)
May 17, 2013
2531
2544
2511
2530
0
+9.67(+0.38%)
May 16, 2013
2517
2535
2508
2521
0
-1.22(-0.05%)
May 15, 2013
2506
2534
2497
2522
0
+49.63(+2.01%)
May 13, 2013
2453
2479
2442
2472
0
+19.43(+0.79%)
May 10, 2013
2454
2462
2439
2453
0
+5.63(+0.23%)
May 09, 2013
2459
2473
2440
2447
0
-11.66(-0.47%)
May 08, 2013
2436
2466
2424
2459
0
+20.31(+0.83%)
May 07, 2013
2431
2447
2421
2439
0
+11.87(+0.49%)
May 06, 2013
2218
2435
2416
2427
0
+2.95(+0.12%)
May 03, 2013
2417
2434
2405
2424
0
+19.30(+0.80%)
May 02, 2013
2372
2421
2349
2404
0
+39.71(+1.68%)
May 01, 2013
2381
2397
2358
2365
0
-7.70(-0.32%)
Apr 30, 2013
2353
2379
2344
2372
0
+20.98(+0.89%)
Apr 29, 2013
2349
2365
2337
2351
0
+5.52(+0.24%)
Apr 26, 2013
2355
2365
2337
2346
0
-13.79(-0.58%)
Apr 25, 2013
2359
2385
2342
2360
0
+8.68(+0.37%)
Apr 24, 2013
2355
2367
2339
2351
0
-0.07(-0.00%)
Apr 23, 2013
2357
2372
2332
2351
0
+8.49(+0.36%)
Apr 22, 2013
2340
2357
2318
2343
0
-5.23(-0.22%)
Apr 19, 2013
2342
2357
2329
2348
0
+14.20(+0.61%)
Apr 18, 2013
2362
2370
2330
2334
0
-28.90(-1.22%)
Apr 17, 2013
2380
2385
2355
2363
0
-24.58(-1.03%)
Apr 16, 2013
2383
2406
2356
2387
0
+26.20(+1.11%)
Apr 15, 2013
2400
2404
2358
2361
0
-41.07(-1.71%)
Apr 12, 2013
2406
2424
2388
2402
0
-18.28(-0.76%)
Apr 11, 2013
2383
2434
2377
2420
0
+39.96(+1.68%)
Apr 10, 2013
2366
2385
2359
2380
0
+18.41(+0.78%)
Apr 09, 2013
2367
2373
2354
2362
0
-0.02(-0.00%)
Apr 08, 2013
2355
2373
2342
2362
0
+2.71(+0.11%)
Apr 05, 2013
2354
2369
2339
2359
0
-16.13(-0.68%)
Apr 04, 2013
2376
2394
2360
2375
0
+10.65(+0.45%)
Apr 03, 2013
2392
2398
2359
2365
0
-24.41(-1.02%)
Apr 02, 2013
2397
2417
2370
2389
0
+5.23(+0.22%)
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.