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
Water Utilities Sector
(CIX:
MSECTOR914
)
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 29, 2016
2307
2333
2291
2327
0
+12.55(+0.54%)
Apr 28, 2016
2294
2330
2286
2314
0
-3.67(-0.16%)
Apr 27, 2016
2308
2327
2288
2318
0
+15.58(+0.68%)
Apr 26, 2016
2283
2311
2278
2303
0
+23.17(+1.02%)
Apr 25, 2016
2262
2282
2248
2279
0
+34.51(+1.54%)
Apr 22, 2016
2220
2254
2216
2245
0
+26.51(+1.20%)
Apr 21, 2016
2286
2287
2212
2218
0
-76.16(-3.32%)
Apr 20, 2016
2344
2347
2292
2294
0
-46.91(-2.00%)
Apr 19, 2016
2326
2345
2309
2341
0
+14.34(+0.62%)
Apr 18, 2016
2308
2329
2293
2327
0
+17.73(+0.77%)
Apr 15, 2016
2270
2315
2267
2309
0
+38.10(+1.68%)
Apr 14, 2016
2261
2276
2254
2271
0
+3.04(+0.13%)
Apr 13, 2016
2278
2280
2241
2268
0
-0.80(-0.04%)
Apr 12, 2016
2260
2277
2250
2269
0
+8.06(+0.36%)
Apr 11, 2016
2276
2283
2256
2261
0
-5.58(-0.25%)
Apr 08, 2016
2252
2276
2249
2267
0
+16.92(+0.75%)
Apr 07, 2016
2236
2262
2231
2250
0
+8.64(+0.39%)
Apr 06, 2016
2233
2248
2220
2241
0
+6.21(+0.28%)
Apr 05, 2016
2256
2266
2232
2235
0
-25.65(-1.13%)
Apr 04, 2016
2257
2270
2238
2260
0
+1.38(+0.06%)
Apr 01, 2016
2238
2266
2232
2259
0
+15.42(+0.69%)
Mar 31, 2016
2248
2264
2233
2244
0
-0.70(-0.03%)
Mar 30, 2016
2253
2264
2231
2244
0
-8.42(-0.37%)
Mar 29, 2016
2198
2257
2196
2253
0
+56.15(+2.56%)
Mar 28, 2016
2203
2223
2186
2197
0
-9.21(-0.42%)
Mar 24, 2016
2206
2206
2206
2206
0
+9.34(+0.43%)
Mar 23, 2016
2206
2213
2188
2196
0
-7.80(-0.35%)
Mar 22, 2016
2197
2215
2190
2204
0
+5.40(+0.25%)
Mar 21, 2016
2212
2223
2190
2199
0
-14.18(-0.64%)
Mar 18, 2016
2261
2267
2205
2213
0
-45.46(-2.01%)
Mar 17, 2016
2225
2266
2216
2258
0
+31.10(+1.40%)
Mar 16, 2016
2219
2235
2189
2227
0
+2.54(+0.11%)
Mar 15, 2016
2212
2249
2203
2225
0
+7.25(+0.33%)
Mar 14, 2016
2223
2233
2207
2218
0
-8.71(-0.39%)
Mar 11, 2016
2247
2254
2215
2226
0
-5.54(-0.25%)
Mar 10, 2016
2243
2256
2218
2232
0
-12.35(-0.55%)
Mar 09, 2016
2232
2253
2222
2244
0
+11.39(+0.51%)
Mar 08, 2016
2210
2243
2198
2233
0
+26.49(+1.20%)
Mar 07, 2016
2211
2223
2190
2206
0
-11.68(-0.53%)
Mar 04, 2016
2203
2223
2179
2218
0
+4.55(+0.21%)
Mar 03, 2016
2226
2236
2189
2213
0
-17.44(-0.78%)
Mar 02, 2016
2201
2237
2169
2231
0
+80.01(+3.72%)
Mar 01, 2016
2150
2175
2136
2151
0
+9.18(+0.43%)
Feb 29, 2016
2136
2181
2132
2142
0
+7.50(+0.35%)
Feb 26, 2016
2222
2226
2126
2134
0
-105.01(-4.69%)
Feb 25, 2016
2221
2250
2206
2239
0
+30.26(+1.37%)
Feb 24, 2016
2201
2217
2183
2209
0
-1.97(-0.09%)
Feb 23, 2016
2194
2219
2185
2211
0
+10.53(+0.48%)
Feb 22, 2016
2200
2210
2183
2200
0
+13.40(+0.61%)
Feb 19, 2016
2182
2208
2173
2187
0
-1.02(-0.05%)
Feb 18, 2016
2163
2202
2153
2188
0
+27.29(+1.26%)
Feb 17, 2016
2185
2188
2149
2161
0
-14.43(-0.66%)
Feb 16, 2016
2189
2193
2131
2175
0
+0.32(+0.01%)
Feb 12, 2016
2175
2175
2175
2175
0
-16.47(-0.75%)
Feb 11, 2016
2197
2215
2168
2191
0
-19.06(-0.86%)
Feb 10, 2016
2213
2220
2203
2210
0
+18.22(+0.83%)
Feb 09, 2016
2156
2205
2150
2192
0
+30.15(+1.39%)
Feb 08, 2016
2127
2164
2113
2162
0
+31.70(+1.49%)
Feb 05, 2016
2136
2149
2111
2130
0
-15.76(-0.73%)
Feb 04, 2016
2186
2189
2137
2146
0
-52.07(-2.37%)
Feb 03, 2016
2195
2222
2182
2198
0
+14.42(+0.66%)
Feb 02, 2016
2179
2195
2153
2184
0
+3.73(+0.17%)
Feb 01, 2016
2160
2199
2158
2180
0
+11.39(+0.53%)
Jan 29, 2016
2124
2172
2115
2169
0
+59.74(+2.83%)
Jan 28, 2016
2074
2124
2064
2109
0
+44.14(+2.14%)
Jan 27, 2016
2060
2084
2048
2065
0
+4.54(+0.22%)
Jan 26, 2016
2044
2069
2037
2060
0
+25.11(+1.23%)
Jan 25, 2016
2066
2074
2029
2035
0
-25.93(-1.26%)
Jan 22, 2016
2014
2075
2001
2061
0
+62.61(+3.13%)
Jan 21, 2016
2008
2018
1983
1998
0
-6.54(-0.33%)
Jan 20, 2016
2014
2030
1963
2005
0
-14.26(-0.71%)
Jan 19, 2016
2003
2031
1997
2019
0
+21.66(+1.08%)
Jan 15, 2016
1998
1998
1998
1998
0
-23.21(-1.15%)
Jan 14, 2016
1993
2038
1991
2021
0
+26.07(+1.31%)
Jan 13, 2016
2009
2022
1989
1995
0
-10.23(-0.51%)
Jan 12, 2016
2015
2017
1976
2005
0
-3.69(-0.18%)
Jan 11, 2016
2003
2020
1992
2009
0
+17.10(+0.86%)
Jan 08, 2016
1989
2012
1983
1991
0
+7.52(+0.38%)
Jan 07, 2016
1977
1997
1966
1984
0
-23.27(-1.16%)
Jan 06, 2016
1992
2017
1986
2007
0
-0.06(-0.00%)
Jan 05, 2016
2008
2015
1978
2007
0
+2.63(+0.13%)
Jan 04, 2016
2002
2023
1981
2005
0
-3.81(-0.19%)
Dec 31, 2015
2008
2008
2008
2008
0
-33.10(-1.62%)
Dec 30, 2015
2053
2058
2035
2042
0
-8.91(-0.43%)
Dec 29, 2015
2054
2070
2046
2050
0
+2.24(+0.11%)
Dec 28, 2015
2016
2052
2013
2048
0
+27.35(+1.35%)
Dec 24, 2015
2021
2021
2021
2021
0
+15.00(+0.75%)
Dec 23, 2015
2001
2016
1994
2006
0
+9.49(+0.48%)
Dec 22, 2015
1984
2001
1962
1996
0
+19.27(+0.97%)
Dec 21, 2015
2013
2023
1964
1977
0
-43.35(-2.15%)
Dec 18, 2015
2008
2043
1972
2020
0
+14.78(+0.74%)
Dec 17, 2015
1994
2021
1984
2006
0
+13.75(+0.69%)
Dec 16, 2015
1951
1997
1950
1992
0
+51.56(+2.66%)
Dec 15, 2015
1924
1948
1921
1940
0
+21.64(+1.13%)
Dec 14, 2015
1916
1931
1906
1919
0
+2.27(+0.12%)
Dec 11, 2015
1919
1938
1906
1916
0
-9.80(-0.51%)
Dec 10, 2015
1965
1966
1921
1926
0
-35.85(-1.83%)
Dec 09, 2015
1968
1990
1960
1962
0
-17.48(-0.88%)
Dec 08, 2015
1962
1987
1956
1980
0
+8.36(+0.42%)
Dec 07, 2015
1960
1976
1950
1971
0
+5.21(+0.27%)
Dec 04, 2015
1948
1969
1945
1966
0
+21.04(+1.08%)
Dec 03, 2015
1944
1954
1934
1945
0
+1.71(+0.09%)
Dec 02, 2015
1960
1966
1933
1943
0
-22.47(-1.14%)
Dec 01, 2015
1960
1982
1947
1966
0
+7.64(+0.39%)
Nov 30, 2015
1962
1980
1949
1958
0
-3.07(-0.16%)
Nov 27, 2015
1930
1963
1928
1961
0
+33.29(+1.73%)
Nov 25, 2015
1928
1928
1928
1928
0
+1.47(+0.08%)
Nov 24, 2015
1935
1941
1908
1926
0
-18.05(-0.93%)
Nov 23, 2015
1944
1954
1942
1944
0
+1.05(+0.05%)
Nov 20, 2015
1939
1956
1936
1943
0
+11.31(+0.59%)
Nov 19, 2015
1921
1938
1918
1932
0
+11.83(+0.62%)
Nov 18, 2015
1892
1923
1882
1920
0
+28.85(+1.53%)
Nov 17, 2015
1914
1921
1888
1891
0
-24.66(-1.29%)
Nov 16, 2015
1888
1917
1878
1916
0
+27.88(+1.48%)
Nov 13, 2015
1898
1918
1884
1888
0
-13.25(-0.70%)
Nov 12, 2015
1917
1939
1898
1901
0
-21.00(-1.09%)
Nov 11, 2015
1917
1935
1913
1922
0
+7.00(+0.37%)
Nov 10, 2015
1889
1920
1884
1915
0
+21.80(+1.15%)
Nov 09, 2015
1882
1902
1870
1894
0
+8.76(+0.46%)
Nov 06, 2015
1948
1957
1871
1885
0
-78.51(-4.00%)
Nov 05, 2015
1959
1970
1941
1963
0
+4.84(+0.25%)
Nov 04, 2015
1939
1962
1925
1959
0
+17.60(+0.91%)
Nov 03, 2015
1927
1945
1913
1941
0
+10.33(+0.54%)
Nov 02, 2015
1939
1949
1914
1931
0
-3.95(-0.20%)
Oct 30, 2015
1927
1951
1920
1935
0
+8.03(+0.42%)
Oct 29, 2015
1945
1954
1905
1927
0
-30.54(-1.56%)
Oct 28, 2015
1955
1974
1930
1957
0
+4.41(+0.23%)
Oct 27, 2015
1953
1967
1944
1953
0
-5.60(-0.29%)
Oct 26, 2015
1954
1967
1940
1958
0
+7.30(+0.37%)
Oct 23, 2015
1969
1971
1940
1951
0
-17.47(-0.89%)
Oct 22, 2015
1951
1976
1945
1968
0
+24.16(+1.24%)
Oct 21, 2015
1980
1987
1941
1944
0
-30.62(-1.55%)
Oct 20, 2015
1973
1990
1967
1975
0
-2.89(-0.15%)
Oct 19, 2015
1952
1980
1950
1978
0
+22.93(+1.17%)
Oct 16, 2015
1954
1967
1938
1955
0
+1.15(+0.06%)
Oct 15, 2015
1901
1954
1892
1954
0
+39.94(+2.09%)
Oct 14, 2015
1928
1943
1909
1914
0
-14.85(-0.77%)
Oct 13, 2015
1919
1938
1914
1929
0
+5.21(+0.27%)
Oct 12, 2015
1906
1933
1903
1923
0
+19.38(+1.02%)
Oct 09, 2015
1907
1915
1893
1904
0
-2.11(-0.11%)
Oct 08, 2015
1867
1908
1860
1906
0
+38.86(+2.08%)
Oct 07, 2015
1876
1886
1860
1867
0
-4.61(-0.25%)
Oct 06, 2015
1891
1895
1869
1872
0
-19.38(-1.02%)
Oct 05, 2015
1874
1896
1868
1891
0
+21.53(+1.15%)
Oct 02, 2015
1858
1872
1836
1870
0
+13.77(+0.74%)
Oct 01, 2015
1849
1863
1832
1856
0
+4.32(+0.23%)
Sep 30, 2015
1837
1857
1827
1852
0
+23.20(+1.27%)
Sep 29, 2015
1824
1836
1814
1828
0
+1.02(+0.06%)
Sep 28, 2015
1842
1851
1819
1827
0
-16.60(-0.90%)
Sep 25, 2015
1840
1870
1832
1844
0
+8.36(+0.46%)
Sep 24, 2015
1810
1845
1807
1836
0
+16.00(+0.88%)
Sep 23, 2015
1806
1830
1802
1820
0
+13.87(+0.77%)
Sep 22, 2015
1798
1815
1792
1806
0
-6.70(-0.37%)
Sep 21, 2015
1806
1826
1803
1813
0
+10.78(+0.60%)
Sep 18, 2015
1777
1817
1774
1802
0
+9.18(+0.51%)
Sep 17, 2015
1774
1809
1772
1793
0
+16.07(+0.90%)
Sep 16, 2015
1765
1783
1763
1776
0
+11.74(+0.67%)
Sep 15, 2015
1757
1770
1749
1765
0
+10.07(+0.57%)
Sep 14, 2015
1743
1762
1738
1755
0
+13.26(+0.76%)
Sep 11, 2015
1710
1743
1703
1741
0
+24.59(+1.43%)
Sep 10, 2015
1720
1737
1711
1717
0
-2.13(-0.12%)
Sep 09, 2015
1744
1746
1716
1719
0
-15.35(-0.89%)
Sep 08, 2015
1727
1744
1720
1734
0
+23.89(+1.40%)
Sep 04, 2015
1710
1710
1710
1710
0
-30.47(-1.75%)
Sep 03, 2015
1726
1752
1722
1741
0
+15.95(+0.92%)
Sep 02, 2015
1733
1738
1708
1725
0
+9.08(+0.53%)
Sep 01, 2015
1736
1746
1709
1716
0
-32.74(-1.87%)
Aug 31, 2015
1765
1769
1732
1749
0
-24.62(-1.39%)
Aug 28, 2015
1766
1779
1754
1773
0
+2.57(+0.15%)
Aug 27, 2015
1758
1775
1737
1771
0
+27.24(+1.56%)
Aug 26, 2015
1743
1753
1699
1743
0
+25.62(+1.49%)
Aug 25, 2015
1767
1776
1717
1718
0
-21.76(-1.25%)
Aug 24, 2015
1752
1782
1701
1740
0
-73.28(-4.04%)
Aug 21, 2015
1804
1833
1802
1813
0
-5.09(-0.28%)
Aug 20, 2015
1827
1846
1812
1818
0
-22.48(-1.22%)
Aug 19, 2015
1825
1846
1815
1840
0
+5.62(+0.31%)
Aug 18, 2015
1832
1845
1819
1835
0
+0.19(+0.01%)
Aug 17, 2015
1827
1843
1819
1835
0
+8.97(+0.49%)
Aug 14, 2015
1810
1827
1804
1826
0
+10.55(+0.58%)
Aug 13, 2015
1802
1827
1796
1815
0
+8.10(+0.45%)
Aug 12, 2015
1774
1811
1770
1807
0
+19.23(+1.08%)
Aug 11, 2015
1766
1791
1759
1788
0
+21.77(+1.23%)
Aug 10, 2015
1769
1784
1759
1766
0
-0.62(-0.04%)
Aug 07, 2015
1748
1775
1737
1767
0
+12.00(+0.68%)
Aug 06, 2015
1738
1761
1721
1755
0
+2.99(+0.17%)
Aug 05, 2015
1746
1769
1732
1752
0
+14.55(+0.84%)
Aug 04, 2015
1765
1770
1732
1737
0
-28.18(-1.60%)
Aug 03, 2015
1757
1776
1750
1765
0
+7.66(+0.44%)
Jul 31, 2015
1750
1778
1739
1758
0
+18.26(+1.05%)
Jul 30, 2015
1753
1767
1734
1739
0
-20.17(-1.15%)
Jul 29, 2015
1752
1765
1741
1759
0
+3.57(+0.20%)
Jul 28, 2015
1757
1764
1737
1756
0
-2.41(-0.14%)
Jul 27, 2015
1731
1763
1728
1758
0
+24.93(+1.44%)
Jul 24, 2015
1723
1741
1719
1733
0
+9.87(+0.57%)
Jul 23, 2015
1751
1756
1716
1724
0
-28.27(-1.61%)
Jul 22, 2015
1741
1762
1739
1752
0
+8.31(+0.48%)
Jul 21, 2015
1766
1770
1739
1743
0
-20.74(-1.18%)
Jul 20, 2015
1770
1776
1754
1764
0
-4.81(-0.27%)
Jul 17, 2015
1786
1789
1766
1769
0
-15.83(-0.89%)
Jul 16, 2015
1772
1792
1766
1785
0
+19.38(+1.10%)
Jul 15, 2015
1766
1769
1754
1765
0
-0.11(-0.01%)
Jul 14, 2015
1765
1772
1756
1766
0
+4.52(+0.26%)
Jul 13, 2015
1761
1772
1750
1761
0
+7.75(+0.44%)
Jul 10, 2015
1737
1760
1728
1753
0
+22.25(+1.29%)
Jul 09, 2015
1770
1772
1726
1731
0
-29.07(-1.65%)
Jul 08, 2015
1755
1768
1743
1760
0
+0.11(+0.01%)
Jul 07, 2015
1737
1766
1733
1760
0
+25.56(+1.47%)
Jul 06, 2015
1718
1737
1714
1734
0
+12.23(+0.71%)
Jul 02, 2015
1722
1722
1722
1722
0
+15.97(+0.94%)
Jul 01, 2015
1692
1714
1683
1706
0
+19.64(+1.16%)
Jun 30, 2015
1706
1712
1678
1687
0
-8.67(-0.51%)
Jun 29, 2015
1708
1725
1694
1695
0
-25.09(-1.46%)
Jun 26, 2015
1712
1724
1701
1720
0
+10.29(+0.60%)
Jun 25, 2015
1717
1724
1706
1710
0
-10.91(-0.63%)
Jun 24, 2015
1727
1735
1715
1721
0
-10.49(-0.61%)
Jun 23, 2015
1736
1742
1717
1731
0
-2.07(-0.12%)
Jun 22, 2015
1737
1746
1721
1734
0
+5.47(+0.32%)
Jun 19, 2015
1746
1749
1725
1728
0
-9.24(-0.53%)
Jun 18, 2015
1712
1743
1710
1737
0
+27.85(+1.63%)
Jun 17, 2015
1702
1723
1697
1709
0
+10.15(+0.60%)
Jun 16, 2015
1705
1717
1690
1699
0
-9.59(-0.56%)
Jun 15, 2015
1734
1738
1697
1709
0
-31.20(-1.79%)
Jun 12, 2015
1747
1751
1736
1740
0
-12.36(-0.71%)
Jun 11, 2015
1752
1759
1741
1752
0
+5.57(+0.32%)
Jun 10, 2015
1755
1768
1743
1747
0
-2.34(-0.13%)
Jun 09, 2015
1753
1768
1744
1749
0
-3.26(-0.19%)
Jun 08, 2015
1757
1768
1745
1753
0
+3.69(+0.21%)
Jun 05, 2015
1752
1770
1735
1749
0
-23.24(-1.31%)
Jun 04, 2015
1771
1788
1767
1772
0
-9.00(-0.51%)
Jun 03, 2015
1798
1803
1774
1781
0
-17.37(-0.97%)
Jun 02, 2015
1804
1813
1785
1798
0
-13.40(-0.74%)
Jun 01, 2015
1805
1825
1793
1812
0
+10.44(+0.58%)
May 29, 2015
1801
1812
1791
1801
0
-2.58(-0.14%)
May 28, 2015
1810
1821
1792
1804
0
-10.30(-0.57%)
May 27, 2015
1804
1818
1794
1814
0
+19.09(+1.06%)
May 26, 2015
1801
1807
1782
1795
0
-12.91(-0.71%)
May 22, 2015
1808
1808
1808
1808
0
-15.36(-0.84%)
May 21, 2015
1826
1830
1812
1823
0
+0.07(+0.00%)
May 20, 2015
1820
1835
1814
1823
0
-2.22(-0.12%)
May 19, 2015
1824
1832
1811
1826
0
-3.99(-0.22%)
May 18, 2015
1812
1838
1805
1830
0
+10.28(+0.57%)
May 15, 2015
1822
1825
1801
1819
0
+12.33(+0.68%)
May 14, 2015
1787
1809
1781
1807
0
+29.03(+1.63%)
May 13, 2015
1796
1805
1773
1778
0
-15.75(-0.88%)
May 12, 2015
1795
1802
1776
1794
0
-5.94(-0.33%)
May 11, 2015
1803
1819
1789
1800
0
-5.11(-0.28%)
May 08, 2015
1819
1824
1797
1805
0
+0.76(+0.04%)
May 07, 2015
1805
1819
1791
1804
0
-3.52(-0.19%)
May 06, 2015
1821
1833
1788
1808
0
-0.94(-0.05%)
May 05, 2015
1846
1854
1802
1808
0
-43.22(-2.33%)
May 04, 2015
1844
1869
1839
1852
0
+13.47(+0.73%)
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.