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
Security Software & Services Sector
(CIX:
MSECTOR823
)
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
2315
2354
2306
2348
0
+38.24(+1.66%)
Apr 29, 2014
2301
2334
2215
2310
0
-98.54(-4.09%)
Apr 28, 2014
2421
2434
2365
2408
0
+2.36(+0.10%)
Apr 25, 2014
2429
2463
2386
2406
0
-41.64(-1.70%)
Apr 24, 2014
2483
2489
2423
2447
0
-3.12(-0.13%)
Apr 23, 2014
2463
2482
2431
2451
0
-22.62(-0.91%)
Apr 22, 2014
2437
2482
2446
2473
0
+13.88(+0.56%)
Apr 21, 2014
2447
2464
2429
2459
0
+33.84(+1.40%)
Apr 17, 2014
2426
2426
2426
0
+21.07(+0.88%)
Apr 16, 2014
2418
2423
2383
2404
0
+4.18(+0.17%)
Apr 15, 2014
2385
2411
2357
2400
0
+16.22(+0.68%)
Apr 14, 2014
2383
2404
2364
2384
0
+14.99(+0.63%)
Apr 11, 2014
2362
2391
2353
2369
0
-24.91(-1.04%)
Apr 10, 2014
2442
2445
2392
2394
0
-63.38(-2.58%)
Apr 09, 2014
2454
2466
2428
2457
0
+13.40(+0.55%)
Apr 08, 2014
2384
2449
2385
2444
0
+52.33(+2.19%)
Apr 07, 2014
2374
2402
2353
2392
0
+12.91(+0.54%)
Apr 04, 2014
2444
2446
2366
2379
0
-48.16(-1.98%)
Apr 03, 2014
2440
2467
2413
2427
0
-23.59(-0.96%)
Apr 02, 2014
2466
2473
2446
2450
0
-17.81(-0.72%)
Apr 01, 2014
2436
2475
2435
2468
0
+21.51(+0.88%)
Mar 31, 2014
2416
2458
2406
2447
0
+48.54(+2.02%)
Mar 28, 2014
2413
2427
2384
2398
0
-9.20(-0.38%)
Mar 27, 2014
2375
2414
2369
2407
0
+22.16(+0.93%)
Mar 26, 2014
2428
2429
2362
2385
0
-24.40(-1.01%)
Mar 25, 2014
2421
2439
2395
2410
0
-7.48(-0.31%)
Mar 24, 2014
2438
2455
2395
2417
0
-9.96(-0.41%)
Mar 21, 2014
2460
2469
2421
2427
0
-30.37(-1.24%)
Mar 20, 2014
2470
2481
2448
2457
0
-15.06(-0.61%)
Mar 19, 2014
2485
2488
2434
2473
0
-24.75(-0.99%)
Mar 18, 2014
2490
2508
2478
2497
0
-1.13(-0.05%)
Mar 17, 2014
2444
2507
2443
2498
0
+59.26(+2.43%)
Mar 14, 2014
2404
2449
2405
2439
0
+32.48(+1.35%)
Mar 13, 2014
2454
2463
2398
2407
0
-48.61(-1.98%)
Mar 12, 2014
2432
2464
2425
2455
0
+1.13(+0.05%)
Mar 11, 2014
2471
2481
2448
2454
0
-16.38(-0.66%)
Mar 10, 2014
2505
2510
2451
2471
0
-33.12(-1.32%)
Mar 07, 2014
2525
2535
2490
2504
0
-5.89(-0.23%)
Mar 06, 2014
2497
2529
2488
2510
0
+13.05(+0.52%)
Mar 05, 2014
2490
2500
2476
2496
0
+11.49(+0.46%)
Mar 04, 2014
2450
2488
2450
2485
0
+46.76(+1.92%)
Mar 03, 2014
2415
2440
2407
2438
0
-5.09(-0.21%)
Feb 28, 2014
2476
2476
2428
2443
0
-22.94(-0.93%)
Feb 27, 2014
2458
2469
2443
2466
0
+13.95(+0.57%)
Feb 26, 2014
2429
2466
2422
2452
0
+25.55(+1.05%)
Feb 25, 2014
2410
2433
2410
2427
0
+2.72(+0.11%)
Feb 24, 2014
2442
2453
2423
2424
0
-18.52(-0.76%)
Feb 21, 2014
2464
2469
2435
2443
0
-5.10(-0.21%)
Feb 20, 2014
2436
2450
2424
2448
0
+24.16(+1.00%)
Feb 19, 2014
2411
2435
2397
2423
0
+13.72(+0.57%)
Feb 18, 2014
2419
2432
2392
2410
0
-7.03(-0.29%)
Feb 14, 2014
2417
2417
2417
0
+43.67(+1.84%)
Feb 13, 2014
2329
2377
2332
2373
0
+19.29(+0.82%)
Feb 12, 2014
2344
2371
2338
2354
0
+6.18(+0.26%)
Feb 11, 2014
2339
2364
2319
2348
0
+17.49(+0.75%)
Feb 10, 2014
2347
2350
2324
2330
0
-12.74(-0.54%)
Feb 07, 2014
2323
2352
2315
2343
0
+20.64(+0.89%)
Feb 06, 2014
2333
2349
2299
2322
0
+8.45(+0.37%)
Feb 05, 2014
2273
2323
2265
2314
0
+28.84(+1.26%)
Feb 04, 2014
2294
2328
2282
2285
0
-10.11(-0.44%)
Feb 03, 2014
2342
2372
2255
2295
0
-73.05(-3.08%)
Jan 31, 2014
2417
2422
2359
2368
0
-58.73(-2.42%)
Jan 30, 2014
2406
2492
2400
2427
0
+43.86(+1.84%)
Jan 29, 2014
2388
2406
2371
2383
0
-3.80(-0.16%)
Jan 28, 2014
2354
2433
2335
2387
0
+85.26(+3.70%)
Jan 27, 2014
2347
2347
2286
2302
0
-41.89(-1.79%)
Jan 24, 2014
2353
2365
2329
2343
0
-23.67(-1.00%)
Jan 23, 2014
2336
2369
2324
2367
0
+17.57(+0.75%)
Jan 22, 2014
2333
2351
2333
2350
0
+421.58(+21.87%)
Jan 21, 2014
1935
1946
1914
1928
0
+1.01(+0.05%)
Jan 17, 2014
1927
1927
1927
0
-12.86(-0.66%)
Jan 16, 2014
1945
1949
1932
1940
0
-6.89(-0.35%)
Jan 15, 2014
1942
1955
1942
1947
0
+4.05(+0.21%)
Jan 14, 2014
1902
1944
1892
1943
0
+49.81(+2.63%)
Jan 13, 2014
1937
1940
1885
1893
0
-47.95(-2.47%)
Jan 10, 2014
1937
1942
1915
1941
0
+8.40(+0.43%)
Jan 09, 2014
1940
1947
1921
1932
0
+2.97(+0.15%)
Jan 08, 2014
1915
1930
1905
1929
0
+17.15(+0.90%)
Jan 07, 2014
1893
1918
1887
1912
0
+1.03(+0.05%)
Jan 06, 2014
1927
1937
1908
1911
0
-9.61(-0.50%)
Jan 03, 2014
1929
1933
1909
1921
0
-2.27(-0.12%)
Jan 02, 2014
1903
1927
1900
1923
0
-3.67(-0.19%)
Dec 31, 2013
1927
1927
1927
0
+3.53(+0.18%)
Dec 30, 2013
1906
1930
1900
1923
0
+7.37(+0.38%)
Dec 27, 2013
1905
1927
1912
1916
0
+8.61(+0.45%)
Dec 26, 2013
1893
1909
1895
1907
0
+14.84(+0.78%)
Dec 24, 2013
1892
1892
1892
0
+17.03(+0.91%)
Dec 23, 2013
1879
1880
1863
1875
0
+6.94(+0.37%)
Dec 20, 2013
1849
1876
1843
1868
0
+18.33(+0.99%)
Dec 19, 2013
1861
1874
1847
1850
0
-20.37(-1.09%)
Dec 18, 2013
1850
1874
1840
1871
0
+13.07(+0.70%)
Dec 17, 2013
1823
1863
1823
1857
0
+22.95(+1.25%)
Dec 16, 2013
1817
1849
1814
1834
0
+11.94(+0.66%)
Dec 13, 2013
1814
1828
1801
1823
0
+14.77(+0.82%)
Dec 12, 2013
1803
1823
1793
1808
0
+4.66(+0.26%)
Dec 11, 2013
1826
1829
1796
1803
0
-20.74(-1.14%)
Dec 10, 2013
1820
1834
1820
1824
0
-7.80(-0.43%)
Dec 09, 2013
1833
1845
1825
1832
0
-2.20(-0.12%)
Dec 06, 2013
1858
1862
1830
1834
0
-5.70(-0.31%)
Dec 05, 2013
1849
1858
1833
1840
0
-18.45(-0.99%)
Dec 04, 2013
1843
1872
1835
1858
0
-0.67(-0.04%)
Dec 03, 2013
1858
1867
1854
1859
0
+0.19(+0.01%)
Dec 02, 2013
1849
1867
1843
1858
0
+3.20(+0.17%)
Nov 29, 2013
1850
1860
1839
1855
0
+3.10(+0.17%)
Nov 27, 2013
1852
1852
1852
0
+33.40(+1.84%)
Nov 26, 2013
1815
1825
1785
1819
0
+2.40(+0.13%)
Nov 25, 2013
1828
1846
1809
1816
0
-25.23(-1.37%)
Nov 22, 2013
1841
1853
1830
1842
0
+7.47(+0.41%)
Nov 21, 2013
1841
1847
1828
1834
0
+7.90(+0.43%)
Nov 20, 2013
1844
1859
1823
1826
0
-18.14(-0.98%)
Nov 19, 2013
1850
1864
1833
1844
0
-23.75(-1.27%)
Nov 18, 2013
1883
1893
1863
1868
0
-6.43(-0.34%)
Nov 15, 2013
1849
1882
1848
1875
0
+13.25(+0.71%)
Nov 14, 2013
1847
1864
1823
1861
0
+24.40(+1.33%)
Nov 12, 2013
1795
1860
1790
1837
0
+44.65(+2.49%)
Nov 11, 2013
1780
1802
1780
1792
0
-1.71(-0.10%)
Nov 08, 2013
1792
1812
1788
1794
0
+0.59(+0.03%)
Nov 07, 2013
1811
1835
1788
1793
0
-11.60(-0.64%)
Nov 06, 2013
1784
1826
1775
1805
0
+26.15(+1.47%)
Nov 05, 2013
1752
1784
1752
1779
0
+12.81(+0.73%)
Nov 04, 2013
1752
1772
1747
1766
0
+14.83(+0.85%)
Nov 01, 2013
1756
1763
1740
1751
0
+2.78(+0.16%)
Oct 31, 2013
1753
1770
1748
1748
0
-17.35(-0.98%)
Oct 30, 2013
1760
1778
1759
1766
0
-0.07(-0.00%)
Oct 29, 2013
1766
1779
1761
1766
0
+2.56(+0.15%)
Oct 28, 2013
1760
1771
1747
1763
0
-0.67(-0.04%)
Oct 25, 2013
1776
1784
1759
1764
0
-1.10(-0.06%)
Oct 24, 2013
1769
1784
1764
1765
0
-3.56(-0.20%)
Oct 23, 2013
1765
1778
1743
1769
0
+5.73(+0.33%)
Oct 22, 2013
1809
1814
1760
1763
0
-31.34(-1.75%)
Oct 21, 2013
1854
1867
1788
1794
0
+34.15(+1.94%)
Oct 18, 2013
1741
1780
1737
1760
0
+22.86(+1.32%)
Oct 17, 2013
1733
1748
1711
1737
0
-0.44(-0.03%)
Oct 16, 2013
1746
1752
1733
1738
0
-7.21(-0.41%)
Oct 15, 2013
1789
1792
1735
1745
0
-196.42(-10.12%)
Oct 14, 2013
1622
1944
1913
1941
0
+10.10(+0.52%)
Oct 11, 2013
1582
1933
1887
1931
0
+50.36(+2.68%)
Oct 10, 2013
1558
1885
1860
1881
0
+34.26(+1.86%)
Oct 09, 2013
1555
1863
1830
1847
0
-12.73(-0.68%)
Oct 08, 2013
1572
1889
1851
1859
0
-8.63(-0.46%)
Oct 07, 2013
1875
1888
1866
1868
0
-26.97(-1.42%)
Oct 04, 2013
1873
1903
1867
1895
0
+21.11(+1.13%)
Oct 03, 2013
1888
1889
1854
1874
0
-14.72(-0.78%)
Oct 02, 2013
1876
1896
1865
1888
0
+0.69(+0.04%)
Oct 01, 2013
1871
1893
1861
1888
0
+19.48(+1.04%)
Sep 27, 2013
1863
1879
1862
1868
0
-5.57(-0.30%)
Sep 26, 2013
1867
1884
1863
1874
0
+8.10(+0.43%)
Sep 25, 2013
1886
1887
1864
1866
0
-14.89(-0.79%)
Sep 24, 2013
1898
1899
1875
1881
0
-18.30(-0.96%)
Sep 23, 2013
1912
1923
1896
1899
0
-21.08(-1.10%)
Sep 20, 2013
1896
1924
1896
1920
0
+23.10(+1.22%)
Sep 19, 2013
1914
1916
1895
1897
0
-9.91(-0.52%)
Sep 18, 2013
1919
1924
1901
1907
0
-11.42(-0.60%)
Sep 17, 2013
1907
1926
1906
1918
0
+8.28(+0.43%)
Sep 16, 2013
1914
1930
1903
1910
0
+5.30(+0.28%)
Sep 13, 2013
1905
1911
1891
1905
0
+5.10(+0.27%)
Sep 12, 2013
1910
1914
1894
1900
0
-13.77(-0.72%)
Sep 11, 2013
1922
1929
1907
1913
0
-3.56(-0.19%)
Sep 10, 2013
1881
1923
1882
1917
0
+38.95(+2.07%)
Sep 09, 2013
1861
1893
1866
1878
0
+15.97(+0.86%)
Sep 06, 2013
1882
1898
1860
1862
0
-14.64(-0.78%)
Sep 05, 2013
1866
1884
1860
1877
0
+7.21(+0.39%)
Sep 04, 2013
1858
1875
1851
1869
0
+8.75(+0.47%)
Sep 03, 2013
1864
1877
1852
1861
0
+7.60(+0.41%)
Aug 30, 2013
1853
1853
1853
0
-9.47(-0.51%)
Aug 29, 2013
1847
1870
1841
1863
0
+13.92(+0.75%)
Aug 28, 2013
1833
1860
1834
1849
0
+9.73(+0.53%)
Aug 27, 2013
1863
1867
1836
1839
0
-36.53(-1.95%)
Aug 26, 2013
1894
1897
1871
1875
0
-21.16(-1.12%)
Aug 23, 2013
1884
1901
1881
1897
0
+11.09(+0.59%)
Aug 22, 2013
1872
1896
1866
1886
0
+24.54(+1.32%)
Aug 21, 2013
1863
1883
1855
1861
0
-9.01(-0.48%)
Aug 20, 2013
1860
1883
1850
1870
0
+6.29(+0.34%)
Aug 19, 2013
1867
1889
1863
1864
0
-2.79(-0.15%)
Aug 16, 2013
1871
1875
1857
1866
0
-7.49(-0.40%)
Aug 15, 2013
1881
1896
1869
1874
0
-22.60(-1.19%)
Aug 14, 2013
1921
1926
1895
1897
0
-27.20(-1.41%)
Aug 13, 2013
1921
1934
1912
1924
0
-2.07(-0.11%)
Aug 12, 2013
1915
1929
1910
1926
0
+6.30(+0.33%)
Aug 09, 2013
1915
1927
1910
1920
0
+2.79(+0.15%)
Aug 08, 2013
1909
1927
1900
1917
0
+15.86(+0.83%)
Aug 07, 2013
1914
1925
1889
1901
0
-24.17(-1.26%)
Aug 06, 2013
1925
1932
1902
1925
0
-7.63(-0.39%)
Aug 05, 2013
1911
1941
1903
1933
0
+13.90(+0.72%)
Aug 02, 2013
1897
1922
1891
1919
0
+27.17(+1.44%)
Aug 01, 2013
1875
1896
1860
1892
0
+29.96(+1.61%)
Jul 31, 2013
1867
1887
1858
1862
0
-2.69(-0.14%)
Jul 30, 2013
1858
1874
1854
1864
0
-5.47(-0.29%)
Jul 29, 2013
1857
1876
1849
1870
0
+3.99(+0.21%)
Jul 26, 2013
1835
1867
1823
1866
0
+15.75(+0.85%)
Jul 25, 2013
1826
1854
1817
1850
0
+13.17(+0.72%)
Jul 24, 2013
1812
1839
1802
1837
0
+34.50(+1.91%)
Jul 23, 2013
1834
1844
1800
1802
0
+32.53(+1.84%)
Jul 22, 2013
1796
1812
1760
1770
0
-35.26(-1.95%)
Jul 19, 2013
1796
1825
1795
1805
0
-0.72(-0.04%)
Jul 18, 2013
1770
1825
1757
1806
0
+75.75(+4.38%)
Jul 17, 2013
1723
1753
1721
1730
0
+2.69(+0.16%)
Jul 16, 2013
1736
1743
1724
1727
0
-5.93(-0.34%)
Jul 15, 2013
1737
1741
1722
1733
0
-9.26(-0.53%)
Jul 12, 2013
1736
1756
1730
1743
0
+0.45(+0.03%)
Jul 11, 2013
1705
1746
1698
1742
0
+39.81(+2.34%)
Jul 10, 2013
1683
1712
1680
1702
0
+18.97(+1.13%)
Jul 09, 2013
1653
1686
1651
1683
0
+31.92(+1.93%)
Jul 08, 2013
1674
1678
1641
1651
0
-15.74(-0.94%)
Jul 05, 2013
1631
1687
1626
1667
0
+40.86(+2.51%)
Jul 03, 2013
1626
1626
1626
0
+7.23(+0.45%)
Jul 02, 2013
1628
1642
1615
1619
0
-13.41(-0.82%)
Jul 01, 2013
1620
1646
1613
1633
0
+15.66(+0.97%)
Jun 28, 2013
1627
1646
1605
1617
0
-20.20(-1.23%)
Jun 26, 2013
1618
1647
1610
1637
0
+30.95(+1.93%)
Jun 25, 2013
1599
1613
1578
1606
0
+5.76(+0.36%)
Jun 24, 2013
1591
1615
1581
1600
0
+1.10(+0.07%)
Jun 21, 2013
1598
1610
1576
1599
0
+3.12(+0.20%)
Jun 20, 2013
1596
1617
1589
1596
0
-13.74(-0.85%)
Jun 19, 2013
1620
1630
1608
1610
0
-16.16(-0.99%)
Jun 18, 2013
1623
1634
1606
1626
0
+9.65(+0.60%)
Jun 17, 2013
1597
1623
1593
1616
0
+31.48(+1.99%)
Jun 14, 2013
1592
1604
1580
1585
0
-7.53(-0.47%)
Jun 13, 2013
1593
1610
1566
1592
0
-5.53(-0.35%)
Jun 12, 2013
1619
1623
1590
1598
0
-8.50(-0.53%)
Jun 11, 2013
1622
1634
1601
1606
0
-33.15(-2.02%)
Jun 10, 2013
1644
1652
1627
1640
0
-8.16(-0.50%)
Jun 07, 2013
1609
1651
1601
1648
0
+50.71(+3.18%)
Jun 06, 2013
1596
1605
1581
1597
0
+2.68(+0.17%)
Jun 05, 2013
1596
1612
1589
1594
0
-1.63(-0.10%)
Jun 04, 2013
1619
1625
1594
1596
0
-27.35(-1.68%)
Jun 03, 2013
1626
1636
1612
1623
0
-10.99(-0.67%)
May 31, 2013
1635
1652
1624
1634
0
-28.63(-1.72%)
May 30, 2013
1628
1667
1625
1663
0
+32.38(+1.99%)
May 29, 2013
1613
1637
1599
1631
0
+14.95(+0.93%)
May 28, 2013
1619
1632
1604
1616
0
+10.66(+0.66%)
May 24, 2013
1605
1605
1605
0
-18.99(-1.17%)
May 23, 2013
1636
1643
1614
1624
0
-19.21(-1.17%)
May 22, 2013
1671
1678
1633
1643
0
-28.17(-1.69%)
May 21, 2013
1648
1679
1645
1671
0
+16.48(+1.00%)
May 20, 2013
1640
1661
1632
1655
0
+11.10(+0.68%)
May 17, 2013
1622
1647
1609
1644
0
+26.97(+1.67%)
May 16, 2013
1607
1635
1607
1617
0
+8.86(+0.55%)
May 15, 2013
1600
1615
1595
1608
0
+31.18(+1.98%)
May 13, 2013
1586
1596
1569
1577
0
-14.74(-0.93%)
May 10, 2013
1573
1598
1569
1592
0
+18.30(+1.16%)
May 09, 2013
1572
1578
1556
1573
0
-0.18(-0.01%)
May 08, 2013
1556
1579
1548
1573
0
+7.67(+0.49%)
May 07, 2013
1559
1570
1550
1566
0
+4.14(+0.27%)
May 06, 2013
1558
1566
1546
1562
0
+7.08(+0.46%)
May 03, 2013
1553
1562
1538
1555
0
+16.96(+1.10%)
May 02, 2013
1523
1542
1518
1538
0
+14.19(+0.93%)
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.