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
Long Distance Carriers Sector
(CIX:
MSECTOR843
)
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 (%)
Aug 31, 2016
1894
1898
1867
1890
0
+1.51(+0.08%)
Aug 30, 2016
1890
1905
1878
1888
0
-7.00(-0.37%)
Aug 29, 2016
1875
1900
1864
1895
0
+18.35(+0.98%)
Aug 26, 2016
1855
1880
1850
1877
0
+14.64(+0.79%)
Aug 25, 2016
1830
1867
1824
1862
0
+37.18(+2.04%)
Aug 24, 2016
1807
1843
1797
1825
0
+13.34(+0.74%)
Aug 23, 2016
1804
1827
1801
1812
0
+9.42(+0.52%)
Aug 22, 2016
1806
1809
1794
1802
0
-3.94(-0.22%)
Aug 19, 2016
1799
1809
1791
1806
0
+3.42(+0.19%)
Aug 18, 2016
1801
1807
1796
1803
0
+1.63(+0.09%)
Aug 17, 2016
1800
1819
1787
1801
0
+1.66(+0.09%)
Aug 16, 2016
1814
1832
1791
1800
0
-11.82(-0.65%)
Aug 15, 2016
1822
1834
1806
1811
0
-12.46(-0.68%)
Aug 12, 2016
1844
1852
1813
1824
0
-19.07(-1.03%)
Aug 11, 2016
1851
1875
1841
1843
0
-8.55(-0.46%)
Aug 10, 2016
1876
1880
1843
1851
0
-23.57(-1.26%)
Aug 09, 2016
1863
1879
1853
1875
0
+13.23(+0.71%)
Aug 08, 2016
1866
1872
1845
1862
0
-4.00(-0.21%)
Aug 05, 2016
1879
1885
1862
1866
0
-6.90(-0.37%)
Aug 04, 2016
1894
1934
1858
1873
0
-17.81(-0.94%)
Aug 03, 2016
1912
1934
1878
1890
0
-30.47(-1.59%)
Aug 02, 2016
1955
1956
1910
1921
0
-30.66(-1.57%)
Aug 01, 2016
1965
1967
1943
1952
0
-14.84(-0.75%)
Jul 29, 2016
1951
1972
1945
1966
0
+14.27(+0.73%)
Jul 28, 2016
1978
1980
1943
1952
0
-29.52(-1.49%)
Jul 27, 2016
1971
1984
1946
1982
0
+12.76(+0.65%)
Jul 26, 2016
1980
1990
1956
1969
0
-11.12(-0.56%)
Jul 25, 2016
2004
2008
1942
1980
0
-22.95(-1.15%)
Jul 22, 2016
1945
2012
1943
2003
0
+60.45(+3.11%)
Jul 21, 2016
1986
1990
1935
1943
0
-42.71(-2.15%)
Jul 20, 2016
2002
2018
1966
1985
0
-13.18(-0.66%)
Jul 19, 2016
2007
2014
1993
1998
0
-11.65(-0.58%)
Jul 18, 2016
2022
2026
1999
2010
0
-12.20(-0.60%)
Jul 15, 2016
2033
2053
2014
2022
0
-6.43(-0.32%)
Jul 14, 2016
2055
2058
2019
2029
0
-20.36(-0.99%)
Jul 13, 2016
2048
2075
2031
2049
0
+4.77(+0.23%)
Jul 12, 2016
2043
2055
2029
2044
0
+3.35(+0.16%)
Jul 11, 2016
2028
2049
2014
2041
0
+15.57(+0.77%)
Jul 08, 2016
2025
2029
2001
2025
0
+21.59(+1.08%)
Jul 07, 2016
2003
2009
1989
2004
0
+7.81(+0.39%)
Jul 06, 2016
1996
1996
1996
1996
0
+2.33(+0.12%)
Jul 05, 2016
1997
2016
1979
1994
0
-12.01(-0.60%)
Jul 01, 2016
2006
2006
2006
2006
0
+17.54(+0.88%)
Jun 30, 2016
1965
1991
1952
1988
0
+23.34(+1.19%)
Jun 29, 2016
1953
1971
1945
1965
0
+18.29(+0.94%)
Jun 28, 2016
1965
1979
1942
1947
0
-14.32(-0.73%)
Jun 27, 2016
1982
1985
1952
1961
0
-26.96(-1.36%)
Jun 24, 2016
1960
1998
1947
1988
0
+3.06(+0.15%)
Jun 23, 2016
1961
1990
1955
1985
0
+29.85(+1.53%)
Jun 22, 2016
1955
1964
1944
1955
0
+3.13(+0.16%)
Jun 21, 2016
1958
1961
1938
1952
0
-2.41(-0.12%)
Jun 20, 2016
1941
1966
1924
1954
0
+20.38(+1.05%)
Jun 17, 2016
1948
1950
1917
1934
0
-18.52(-0.95%)
Jun 16, 2016
1939
1955
1926
1952
0
+11.03(+0.57%)
Jun 15, 2016
1932
1953
1922
1941
0
+10.92(+0.57%)
Jun 14, 2016
1928
1944
1910
1930
0
+3.14(+0.16%)
Jun 13, 2016
1911
1936
1892
1927
0
+17.88(+0.94%)
Jun 10, 2016
1907
1921
1897
1909
0
-7.84(-0.41%)
Jun 09, 2016
1929
1934
1907
1917
0
-11.98(-0.62%)
Jun 08, 2016
1934
1943
1915
1929
0
-8.07(-0.42%)
Jun 07, 2016
1921
1941
1915
1937
0
+19.37(+1.01%)
Jun 06, 2016
1926
1934
1909
1918
0
-10.51(-0.55%)
Jun 03, 2016
1943
1960
1918
1928
0
-12.45(-0.64%)
Jun 02, 2016
1935
1946
1911
1941
0
+2.05(+0.11%)
Jun 01, 2016
1971
1980
1934
1939
0
-41.18(-2.08%)
May 31, 2016
1954
1991
1946
1980
0
+18.90(+0.96%)
May 27, 2016
1961
1961
1961
1961
0
+7.83(+0.40%)
May 26, 2016
1949
1958
1939
1953
0
+7.01(+0.36%)
May 25, 2016
1963
1967
1937
1946
0
-18.43(-0.94%)
May 24, 2016
1960
1976
1940
1965
0
+3.39(+0.17%)
May 23, 2016
1949
2000
1949
1961
0
+7.38(+0.38%)
May 20, 2016
1953
1970
1945
1954
0
+2.60(+0.13%)
May 19, 2016
1992
1998
1946
1951
0
-44.61(-2.24%)
May 18, 2016
2013
2036
1983
1996
0
+369.70(+22.73%)
May 17, 2016
1693
1713
1616
1626
0
-74.03(-4.35%)
May 16, 2016
1716
1731
1672
1700
0
-12.43(-0.73%)
May 13, 2016
1733
1751
1706
1713
0
-24.48(-1.41%)
May 12, 2016
1763
1774
1730
1737
0
-14.02(-0.80%)
May 11, 2016
1764
1798
1747
1751
0
-13.06(-0.74%)
May 10, 2016
1742
1783
1718
1764
0
+22.59(+1.30%)
May 09, 2016
1740
1772
1712
1742
0
-6.34(-0.36%)
May 06, 2016
1789
1816
1720
1748
0
-20.68(-1.17%)
May 05, 2016
1789
1815
1748
1769
0
-16.55(-0.93%)
May 04, 2016
1786
1810
1756
1785
0
-5.52(-0.31%)
May 03, 2016
1768
1825
1756
1791
0
+8.82(+0.49%)
May 02, 2016
1697
1790
1687
1782
0
+90.93(+5.38%)
Apr 29, 2016
1691
1719
1666
1691
0
-1.71(-0.10%)
Apr 28, 2016
1705
1727
1687
1693
0
-22.03(-1.28%)
Apr 27, 2016
1708
1729
1686
1715
0
+8.89(+0.52%)
Apr 26, 2016
1711
1723
1691
1706
0
-3.07(-0.18%)
Apr 25, 2016
1721
1724
1693
1709
0
-9.82(-0.57%)
Apr 22, 2016
1715
1736
1700
1719
0
+6.27(+0.37%)
Apr 21, 2016
1734
1746
1701
1712
0
-20.17(-1.16%)
Apr 20, 2016
1724
1746
1719
1733
0
+9.36(+0.54%)
Apr 19, 2016
1724
1742
1708
1723
0
+1.54(+0.09%)
Apr 18, 2016
1694
1745
1693
1722
0
+19.80(+1.16%)
Apr 15, 2016
1688
1722
1687
1702
0
+3.16(+0.19%)
Apr 14, 2016
1698
1714
1686
1699
0
-0.26(-0.02%)
Apr 13, 2016
1697
1717
1678
1699
0
+15.06(+0.89%)
Apr 12, 2016
1697
1730
1674
1684
0
-11.06(-0.65%)
Apr 11, 2016
1732
1749
1679
1695
0
-30.41(-1.76%)
Apr 08, 2016
1725
1761
1692
1725
0
+18.06(+1.06%)
Apr 07, 2016
1737
1748
1694
1707
0
-32.93(-1.89%)
Apr 06, 2016
1712
1745
1689
1740
0
+29.25(+1.71%)
Apr 05, 2016
1759
1797
1705
1711
0
-65.42(-3.68%)
Apr 04, 2016
1780
1807
1766
1776
0
-6.92(-0.39%)
Apr 01, 2016
1732
1803
1727
1783
0
+44.09(+2.53%)
Mar 31, 2016
1804
1821
1708
1739
0
-59.44(-3.30%)
Mar 30, 2016
1799
1827
1756
1799
0
+14.31(+0.80%)
Mar 29, 2016
1718
1788
1705
1784
0
+59.08(+3.42%)
Mar 28, 2016
1730
1750
1689
1725
0
-7.74(-0.45%)
Mar 24, 2016
1733
1733
1733
1733
0
-3.56(-0.20%)
Mar 23, 2016
1759
1773
1728
1737
0
-25.30(-1.44%)
Mar 22, 2016
1757
1808
1709
1762
0
-0.53(-0.03%)
Mar 21, 2016
1778
1800
1752
1762
0
-22.35(-1.25%)
Mar 18, 2016
1764
1804
1742
1785
0
+30.74(+1.75%)
Mar 17, 2016
1730
1763
1702
1754
0
+33.40(+1.94%)
Mar 16, 2016
1722
1766
1696
1721
0
-9.34(-0.54%)
Mar 15, 2016
1739
1785
1710
1730
0
-26.11(-1.49%)
Mar 14, 2016
1762
1811
1724
1756
0
-16.27(-0.92%)
Mar 11, 2016
1772
1786
1741
1772
0
+14.94(+0.85%)
Mar 10, 2016
1776
1798
1723
1757
0
-6.07(-0.34%)
Mar 09, 2016
1808
1823
1747
1764
0
-42.80(-2.37%)
Mar 08, 2016
1807
1825
1755
1806
0
-11.17(-0.61%)
Mar 07, 2016
1798
1873
1766
1817
0
+18.19(+1.01%)
Mar 04, 2016
1707
1831
1688
1799
0
+93.81(+5.50%)
Mar 03, 2016
1819
1831
1682
1705
0
-126.13(-6.89%)
Mar 02, 2016
1816
1855
1789
1832
0
+10.57(+0.58%)
Mar 01, 2016
1818
1838
1789
1821
0
+9.55(+0.53%)
Feb 29, 2016
1778
1827
1681
1811
0
+42.46(+2.40%)
Feb 26, 2016
1756
1789
1720
1769
0
+17.80(+1.02%)
Feb 25, 2016
1743
1775
1695
1751
0
+12.63(+0.73%)
Feb 24, 2016
1711
1755
1700
1739
0
+9.82(+0.57%)
Feb 23, 2016
1724
1751
1700
1729
0
+0.14(+0.01%)
Feb 22, 2016
1720
1742
1709
1729
0
+19.67(+1.15%)
Feb 19, 2016
1716
1743
1684
1709
0
-13.50(-0.78%)
Feb 18, 2016
1720
1747
1682
1722
0
+6.34(+0.37%)
Feb 17, 2016
1744
1772
1707
1716
0
+42.38(+2.53%)
Feb 16, 2016
1668
1709
1641
1674
0
+36.24(+2.21%)
Feb 12, 2016
1638
1638
1638
1638
0
+15.31(+0.94%)
Feb 11, 2016
1561
1652
1545
1622
0
+42.43(+2.69%)
Feb 10, 2016
1572
1608
1567
1580
0
+24.48(+1.57%)
Feb 09, 2016
1546
1594
1519
1555
0
-12.40(-0.79%)
Feb 08, 2016
1630
1656
1547
1568
0
-76.97(-4.68%)
Feb 05, 2016
1716
1747
1634
1645
0
-99.01(-5.68%)
Feb 04, 2016
1743
1786
1728
1744
0
+8.12(+0.47%)
Feb 03, 2016
1748
1790
1694
1736
0
+5.24(+0.30%)
Feb 02, 2016
1707
1752
1688
1730
0
+12.95(+0.75%)
Feb 01, 2016
1694
1743
1678
1717
0
+4.96(+0.29%)
Jan 29, 2016
1680
1727
1672
1712
0
+41.72(+2.50%)
Jan 28, 2016
1693
1706
1659
1671
0
+0.75(+0.04%)
Jan 27, 2016
1687
1703
1662
1670
0
-22.43(-1.33%)
Jan 26, 2016
1697
1731
1674
1692
0
+2.67(+0.16%)
Jan 25, 2016
1715
1752
1685
1690
0
-35.09(-2.03%)
Jan 22, 2016
1692
1748
1681
1725
0
+54.62(+3.27%)
Jan 21, 2016
1713
1735
1656
1670
0
-47.33(-2.76%)
Jan 20, 2016
1725
1745
1661
1717
0
-36.22(-2.07%)
Jan 19, 2016
1762
1773
1720
1754
0
+7.59(+0.43%)
Jan 15, 2016
1746
1746
1746
1746
0
-26.77(-1.51%)
Jan 14, 2016
1754
1816
1715
1773
0
+29.84(+1.71%)
Jan 13, 2016
1778
1810
1722
1743
0
-27.91(-1.58%)
Jan 12, 2016
1767
1792
1739
1771
0
+12.72(+0.72%)
Jan 11, 2016
1737
1780
1720
1758
0
+34.94(+2.03%)
Jan 08, 2016
1781
1816
1722
1723
0
-48.09(-2.71%)
Jan 07, 2016
1799
1826
1756
1771
0
-60.28(-3.29%)
Jan 06, 2016
1809
1864
1800
1832
0
-2.46(-0.13%)
Jan 05, 2016
1837
1879
1808
1834
0
-1.98(-0.11%)
Jan 04, 2016
1846
1882
1813
1836
0
-44.07(-2.34%)
Dec 31, 2015
1880
1880
1880
1880
0
-22.72(-1.19%)
Dec 30, 2015
1922
1952
1883
1903
0
-21.04(-1.09%)
Dec 29, 2015
1900
1936
1885
1924
0
+36.33(+1.92%)
Dec 28, 2015
1887
1906
1860
1888
0
-3.40(-0.18%)
Dec 24, 2015
1891
1891
1891
1891
0
+19.21(+1.03%)
Dec 23, 2015
1862
1893
1847
1872
0
+6.93(+0.37%)
Dec 22, 2015
1854
1888
1818
1865
0
+14.46(+0.78%)
Dec 21, 2015
1831
1862
1742
1850
0
+35.36(+1.95%)
Dec 18, 2015
1828
1855
1797
1815
0
-25.20(-1.37%)
Dec 17, 2015
1843
1879
1833
1840
0
+5.15(+0.28%)
Dec 16, 2015
1822
1843
1793
1835
0
+28.30(+1.57%)
Dec 15, 2015
1780
1838
1767
1807
0
+28.98(+1.63%)
Dec 14, 2015
1786
1837
1756
1778
0
-43.20(-2.37%)
Dec 11, 2015
1858
1900
1805
1821
0
-76.09(-4.01%)
Dec 10, 2015
1912
1971
1882
1897
0
-22.77(-1.19%)
Dec 09, 2015
1991
2005
1910
1920
0
-82.27(-4.11%)
Dec 08, 2015
1956
2037
1928
2002
0
+32.25(+1.64%)
Dec 07, 2015
1959
1991
1934
1970
0
+5.86(+0.30%)
Dec 04, 2015
1953
1985
1919
1964
0
+8.78(+0.45%)
Dec 03, 2015
1971
2013
1941
1955
0
-10.80(-0.55%)
Dec 02, 2015
1966
1999
1938
1966
0
-38.34(-1.91%)
Dec 01, 2015
1968
2018
1945
2004
0
+39.47(+2.01%)
Nov 30, 2015
1969
1993
1937
1965
0
+2.26(+0.12%)
Nov 27, 2015
1959
1985
1948
1963
0
+3.25(+0.17%)
Nov 25, 2015
1959
1959
1959
1959
0
+23.16(+1.20%)
Nov 24, 2015
1918
1948
1903
1936
0
+9.73(+0.51%)
Nov 23, 2015
1927
1955
1927
1927
0
-1.01(-0.05%)
Nov 20, 2015
1934
1961
1907
1928
0
+5.45(+0.28%)
Nov 19, 2015
1935
1956
1909
1922
0
-11.99(-0.62%)
Nov 18, 2015
1924
1955
1901
1934
0
+13.28(+0.69%)
Nov 17, 2015
1910
1969
1885
1921
0
+11.34(+0.59%)
Nov 16, 2015
1904
1944
1881
1909
0
+2.90(+0.15%)
Nov 13, 2015
1912
1964
1880
1907
0
-19.33(-1.00%)
Nov 12, 2015
1918
1966
1908
1926
0
-23.82(-1.22%)
Nov 11, 2015
1992
2001
1939
1950
0
-32.71(-1.65%)
Nov 10, 2015
1963
2006
1940
1982
0
+15.06(+0.77%)
Nov 09, 2015
1970
1985
1924
1967
0
-7.94(-0.40%)
Nov 06, 2015
1952
1994
1938
1975
0
+12.38(+0.63%)
Nov 05, 2015
1986
2055
1929
1963
0
-14.20(-0.72%)
Nov 04, 2015
1981
2002
1947
1977
0
-7.02(-0.35%)
Nov 03, 2015
1934
2005
1924
1984
0
+37.54(+1.93%)
Nov 02, 2015
1878
1958
1869
1947
0
+72.72(+3.88%)
Oct 30, 2015
1895
1913
1838
1874
0
+117.44(+6.69%)
Oct 29, 2015
1789
1843
1743
1756
0
-44.77(-2.49%)
Oct 28, 2015
1755
1805
1744
1801
0
+54.57(+3.12%)
Oct 27, 2015
1753
1772
1722
1747
0
-8.10(-0.46%)
Oct 26, 2015
1790
1811
1740
1755
0
-36.41(-2.03%)
Oct 23, 2015
1794
1819
1764
1791
0
+23.94(+1.35%)
Oct 22, 2015
1716
1784
1712
1767
0
+58.79(+3.44%)
Oct 21, 2015
1707
1757
1683
1708
0
+9.81(+0.58%)
Oct 20, 2015
1672
1719
1640
1699
0
+21.91(+1.31%)
Oct 19, 2015
1659
1707
1635
1677
0
+8.95(+0.54%)
Oct 16, 2015
1678
1684
1639
1668
0
-8.14(-0.49%)
Oct 15, 2015
1593
1678
1591
1676
0
+85.18(+5.35%)
Oct 14, 2015
1574
1622
1502
1591
0
+15.20(+0.96%)
Oct 13, 2015
1569
1599
1559
1576
0
-0.34(-0.02%)
Oct 12, 2015
1586
1625
1545
1576
0
+7.94(+0.51%)
Oct 09, 2015
1550
1593
1529
1568
0
+31.88(+2.08%)
Oct 08, 2015
1509
1549
1497
1536
0
+28.19(+1.87%)
Oct 07, 2015
1512
1538
1470
1508
0
+2.18(+0.14%)
Oct 06, 2015
1505
1533
1473
1506
0
-1.95(-0.13%)
Oct 05, 2015
1508
1521
1485
1508
0
+22.75(+1.53%)
Oct 02, 2015
1490
1505
1446
1485
0
-15.97(-1.06%)
Oct 01, 2015
1599
1617
1492
1501
0
-101.19(-6.32%)
Sep 30, 2015
1582
1623
1568
1602
0
+38.55(+2.47%)
Sep 29, 2015
1580
1614
1543
1563
0
-20.62(-1.30%)
Sep 28, 2015
1633
1659
1578
1584
0
-52.00(-3.18%)
Sep 25, 2015
1683
1697
1618
1636
0
-31.82(-1.91%)
Sep 24, 2015
1630
1674
1627
1668
0
+24.35(+1.48%)
Sep 23, 2015
1688
1698
1633
1644
0
-41.64(-2.47%)
Sep 22, 2015
1681
1708
1662
1685
0
-16.63(-0.98%)
Sep 21, 2015
1715
1743
1675
1702
0
-19.77(-1.15%)
Sep 18, 2015
1645
1752
1642
1722
0
+54.54(+3.27%)
Sep 17, 2015
1649
1696
1617
1667
0
+12.93(+0.78%)
Sep 16, 2015
1606
1712
1595
1654
0
+48.29(+3.01%)
Sep 15, 2015
1591
1640
1585
1606
0
+16.38(+1.03%)
Sep 14, 2015
1614
1632
1564
1589
0
-24.53(-1.52%)
Sep 11, 2015
1586
1636
1573
1614
0
+28.27(+1.78%)
Sep 10, 2015
1582
1618
1556
1586
0
+2.09(+0.13%)
Sep 09, 2015
1578
1606
1562
1584
0
+19.45(+1.24%)
Sep 08, 2015
1552
1589
1538
1564
0
+32.48(+2.12%)
Sep 04, 2015
1532
1532
1532
1532
0
-4.45(-0.29%)
Sep 03, 2015
1537
1575
1517
1536
0
-0.44(-0.03%)
Sep 02, 2015
1542
1555
1500
1537
0
+19.01(+1.25%)
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.