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
Utilities Sector
(CIX:
MSECTOR9
)
1,604.14
-2.02 (-0.13%)
Last Price
Updated: 3:59 PM EDT, May 1, 2024
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 29, 2014
1442
1442
1442
0
+10.67(+0.75%)
Aug 28, 2014
1419
1436
1419
1431
0
+3.80(+0.27%)
Aug 27, 2014
1410
1429
1412
1428
0
+16.16(+1.14%)
Aug 26, 2014
1415
1428
1408
1411
0
-7.28(-0.51%)
Aug 25, 2014
1412
1425
1410
1419
0
+8.20(+0.58%)
Aug 22, 2014
1409
1422
1403
1410
0
-4.48(-0.32%)
Aug 21, 2014
1407
1423
1407
1415
0
+0.64(+0.05%)
Aug 20, 2014
1405
1418
1402
1414
0
+2.67(+0.19%)
Aug 19, 2014
1397
1417
1399
1412
0
+10.42(+0.74%)
Aug 18, 2014
1399
1411
1395
1401
0
+0.13(+0.01%)
Aug 15, 2014
1392
1411
1390
1401
0
+8.24(+0.59%)
Aug 14, 2014
1375
1397
1378
1393
0
+13.84(+1.00%)
Aug 13, 2014
1369
1386
1368
1379
0
+5.46(+0.40%)
Aug 12, 2014
1368
1383
1366
1374
0
-1.52(-0.11%)
Aug 11, 2014
1375
1389
1370
1375
0
+0.49(+0.04%)
Aug 08, 2014
1347
1376
1350
1375
0
+22.91(+1.69%)
Aug 07, 2014
1344
1365
1341
1352
0
+3.20(+0.24%)
Aug 06, 2014
1344
1360
1337
1348
0
-3.94(-0.29%)
Aug 05, 2014
1357
1374
1346
1352
0
-15.94(-1.16%)
Aug 04, 2014
1368
1379
1345
1368
0
-2.62(-0.19%)
Aug 01, 2014
1361
1384
1360
1371
0
+2.77(+0.20%)
Jul 31, 2014
1379
1390
1364
1368
0
-50.18(-3.54%)
Jul 23, 2014
1415
1425
1412
1418
0
-1.01(-0.07%)
Jul 22, 2014
1415
1427
1413
1419
0
+2.54(+0.18%)
Jul 21, 2014
1411
1422
1407
1417
0
-0.56(-0.04%)
Jul 18, 2014
1400
1420
1398
1417
0
+17.33(+1.24%)
Jul 17, 2014
1406
1419
1398
1400
0
-15.52(-1.10%)
Jul 16, 2014
1410
1422
1402
1416
0
+4.91(+0.35%)
Jul 15, 2014
1404
1419
1403
1411
0
+1.79(+0.13%)
Jul 14, 2014
1414
1424
1405
1409
0
-6.00(-0.42%)
Jul 11, 2014
1415
1426
1409
1415
0
-6.80(-0.48%)
Jul 10, 2014
1405
1427
1407
1422
0
+4.92(+0.35%)
Jul 09, 2014
1412
1425
1406
1417
0
+0.39(+0.03%)
Jul 08, 2014
1403
1422
1404
1416
0
+5.14(+0.36%)
Jul 07, 2014
1405
1421
1401
1411
0
-2.31(-0.16%)
Jul 04, 2014
0.3767
1414
1414
1414
0
+0.01(+0.00%)
Jul 03, 2014
1414
1424
1405
1414
0
-8.79(-0.62%)
Jul 02, 2014
1434
1442
1416
1422
0
-17.65(-1.23%)
Jul 01, 2014
1441
1454
1435
1440
0
-5.61(-0.39%)
Jun 30, 2014
1432
1450
1430
1446
0
+9.18(+0.64%)
Jun 27, 2014
1421
1441
1422
1436
0
+6.22(+0.43%)
Jun 26, 2014
1423
1435
1420
1430
0
-1.23(-0.09%)
Jun 25, 2014
1417
1436
1419
1431
0
+7.11(+0.50%)
Jun 24, 2014
1419
1436
1418
1424
0
+1.13(+0.08%)
Jun 23, 2014
1421
1433
1414
1423
0
-1.47(-0.10%)
Jun 20, 2014
1426
1437
1419
1425
0
-4.30(-0.30%)
Jun 19, 2014
1419
1437
1419
1429
0
+6.18(+0.43%)
Jun 18, 2014
1397
1425
1399
1423
0
+22.05(+1.57%)
Jun 17, 2014
1394
1409
1393
1401
0
-0.14(-0.01%)
Jun 16, 2014
1388
1411
1390
1401
0
+6.94(+0.50%)
Jun 13, 2014
1384
1400
1382
1394
0
+4.47(+0.32%)
Jun 12, 2014
1380
1395
1373
1389
0
+5.07(+0.37%)
Jun 11, 2014
1386
1397
1379
1384
0
-9.93(-0.71%)
Jun 10, 2014
1393
1404
1389
1394
0
-10.47(-0.75%)
Jun 06, 2014
1409
1416
1400
1405
0
+0.27(+0.02%)
Jun 05, 2014
1394
1408
1388
1405
0
+12.63(+0.91%)
Jun 04, 2014
1390
1396
1381
1392
0
-1.96(-0.14%)
Jun 03, 2014
1387
1401
1385
1394
0
-2.20(-0.16%)
Jun 02, 2014
1400
1406
1390
1396
0
-3.20(-0.23%)
May 30, 2014
1389
1403
1383
1399
0
+10.41(+0.75%)
May 29, 2014
1383
1393
1378
1389
0
+0.88(+0.06%)
May 28, 2014
1377
1392
1375
1388
0
+5.50(+0.40%)
May 27, 2014
1380
1394
1374
1382
0
+2.95(+0.21%)
May 26, 2014
0.3944
1380
1380
1380
0
+0.00(+0.00%)
May 23, 2014
1376
1386
1370
1380
0
+2.07(+0.15%)
May 22, 2014
1368
1382
1365
1377
0
+9.74(+0.71%)
May 21, 2014
1367
1374
1359
1368
0
+2.90(+0.21%)
May 20, 2014
1362
1377
1357
1365
0
-4.32(-0.32%)
May 19, 2014
1373
1383
1364
1369
0
-9.57(-0.69%)
May 16, 2014
1374
1383
1365
1379
0
+7.35(+0.54%)
May 15, 2014
1368
1382
1363
1371
0
-3.88(-0.28%)
May 14, 2014
1367
1388
1366
1375
0
+3.25(+0.24%)
May 13, 2014
1366
1381
1364
1372
0
+2.08(+0.15%)
May 12, 2014
1371
1384
1364
1370
0
-2.10(-0.15%)
May 09, 2014
1376
1391
1366
1372
0
-11.49(-0.83%)
May 08, 2014
1390
1405
1379
1383
0
-12.33(-0.88%)
May 07, 2014
1377
1400
1376
1396
0
+18.04(+1.31%)
May 06, 2014
1377
1390
1373
1378
0
+0.30(+0.02%)
May 05, 2014
1368
1383
1363
1377
0
+6.94(+0.51%)
May 02, 2014
1379
1389
1360
1371
0
-12.68(-0.92%)
May 01, 2014
1378
1391
1365
1383
0
+5.78(+0.42%)
Apr 30, 2014
1371
1389
1367
1377
0
-1.82(-0.13%)
Apr 29, 2014
1382
1396
1374
1379
0
-3.79(-0.27%)
Apr 28, 2014
1372
1388
1368
1383
0
+7.35(+0.53%)
Apr 25, 2014
1366
1382
1363
1376
0
+1.95(+0.14%)
Apr 24, 2014
1366
1382
1361
1374
0
+6.35(+0.46%)
Apr 23, 2014
1364
1381
1363
1367
0
-2.44(-0.18%)
Apr 22, 2014
1361
1375
1359
1370
0
+5.38(+0.39%)
Apr 21, 2014
1362
1376
1356
1364
0
-2.49(-0.18%)
Apr 17, 2014
1367
1367
1367
0
-6.73(-0.49%)
Apr 16, 2014
1363
1377
1360
1374
0
+10.70(+0.79%)
Apr 15, 2014
1349
1368
1344
1363
0
+9.73(+0.72%)
Apr 14, 2014
1352
1361
1342
1353
0
+7.98(+0.59%)
Apr 11, 2014
1340
1357
1338
1345
0
-4.37(-0.32%)
Apr 10, 2014
1352
1369
1344
1350
0
-7.72(-0.57%)
Apr 09, 2014
1352
1364
1340
1357
0
+2.54(+0.19%)
Apr 08, 2014
1337
1360
1333
1355
0
+13.70(+1.02%)
Apr 07, 2014
1340
1357
1336
1341
0
-4.98(-0.37%)
Apr 04, 2014
1343
1363
1338
1346
0
+3.31(+0.25%)
Apr 03, 2014
1340
1352
1336
1343
0
-1.21(-0.09%)
Apr 02, 2014
1335
1350
1331
1344
0
+4.23(+0.32%)
Apr 01, 2014
1336
1348
1327
1340
0
+0.60(+0.04%)
Mar 31, 2014
1327
1347
1325
1339
0
+11.38(+0.86%)
Mar 28, 2014
1319
1335
1319
1328
0
+3.41(+0.26%)
Mar 27, 2014
1308
1328
1306
1324
0
+11.21(+0.85%)
Mar 26, 2014
1322
1332
1311
1313
0
-10.66(-0.81%)
Mar 25, 2014
1318
1331
1312
1324
0
+4.46(+0.34%)
Mar 24, 2014
1315
1329
1309
1319
0
+2.42(+0.18%)
Mar 21, 2014
1318
1333
1309
1317
0
+7.82(+0.60%)
Mar 20, 2014
1303
1315
1296
1309
0
-3.19(-0.24%)
Mar 19, 2014
1322
1334
1306
1312
0
-14.34(-1.08%)
Mar 18, 2014
1316
1333
1316
1327
0
+7.96(+0.60%)
Mar 17, 2014
1313
1326
1309
1319
0
+3.78(+0.29%)
Mar 14, 2014
1300
1322
1300
1315
0
+8.86(+0.68%)
Mar 13, 2014
1294
1315
1292
1306
0
+8.73(+0.67%)
Mar 12, 2014
1277
1300
1279
1297
0
+10.46(+0.81%)
Mar 11, 2014
1287
1298
1278
1287
0
-5.79(-0.45%)
Mar 10, 2014
1286
1299
1284
1293
0
-1.52(-0.12%)
Mar 07, 2014
1291
1302
1283
1294
0
-3.56(-0.27%)
Mar 06, 2014
1298
1309
1292
1298
0
-4.56(-0.35%)
Mar 05, 2014
1304
1314
1296
1302
0
-8.38(-0.64%)
Mar 04, 2014
1303
1318
1302
1311
0
+10.45(+0.80%)
Mar 03, 2014
1299
1312
1293
1300
0
-14.79(-1.12%)
Feb 28, 2014
1310
1323
1302
1315
0
+7.35(+0.56%)
Feb 27, 2014
1298
1316
1295
1308
0
+5.63(+0.43%)
Feb 26, 2014
1304
1315
1296
1302
0
-3.06(-0.23%)
Feb 25, 2014
1303
1319
1299
1305
0
-2.72(-0.21%)
Feb 24, 2014
1307
1323
1303
1308
0
-1.95(-0.15%)
Feb 21, 2014
1303
1321
1302
1310
0
+2.03(+0.16%)
Feb 20, 2014
1296
1314
1291
1308
0
+11.68(+0.90%)
Feb 19, 2014
1296
1313
1292
1296
0
-7.08(-0.54%)
Feb 18, 2014
1301
1311
1294
1303
0
+2.74(+0.21%)
Feb 14, 2014
1300
1300
1300
0
+7.35(+0.57%)
Feb 13, 2014
1267
1297
1270
1293
0
+14.23(+1.11%)
Feb 12, 2014
1277
1287
1269
1279
0
+0.05(+0.00%)
Feb 11, 2014
1260
1284
1262
1279
0
+13.76(+1.09%)
Feb 10, 2014
1254
1269
1249
1265
0
+3.29(+0.26%)
Feb 07, 2014
1251
1267
1249
1262
0
+12.01(+0.96%)
Feb 06, 2014
1235
1255
1235
1250
0
+10.66(+0.86%)
Feb 05, 2014
1238
1249
1232
1239
0
-10.66(-0.85%)
Feb 04, 2014
1251
1263
1240
1250
0
-1.83(-0.15%)
Feb 03, 2014
1265
1280
1247
1252
0
-18.76(-1.48%)
Jan 31, 2014
1255
1278
1250
1270
0
+4.94(+0.39%)
Jan 30, 2014
1249
1271
1249
1265
0
+15.88(+1.27%)
Jan 29, 2014
1249
1260
1241
1249
0
-4.76(-0.38%)
Jan 28, 2014
1254
1262
1246
1254
0
+0.99(+0.08%)
Jan 27, 2014
1255
1268
1247
1253
0
-2.43(-0.19%)
Jan 24, 2014
1260
1274
1252
1256
0
-16.24(-1.28%)
Jan 23, 2014
1266
1279
1262
1272
0
-3.38(-0.27%)
Jan 22, 2014
1266
1281
1266
1275
0
+6.60(+0.52%)
Jan 21, 2014
1255
1273
1255
1269
0
+10.29(+0.82%)
Jan 20, 2014
0.5083
1258
1258
1258
0
+0.00(+0.00%)
Jan 17, 2014
1254
1266
1250
1258
0
+0.82(+0.07%)
Jan 16, 2014
1245
1261
1245
1258
0
+7.09(+0.57%)
Jan 15, 2014
1246
1258
1245
1250
0
-0.88(-0.07%)
Jan 14, 2014
1247
1260
1243
1251
0
+1.90(+0.15%)
Jan 13, 2014
1253
1264
1245
1249
0
-15.01(-1.19%)
Jan 10, 2014
1256
1274
1252
1264
0
+13.00(+1.04%)
Jan 09, 2014
1247
1259
1242
1251
0
+2.74(+0.22%)
Jan 08, 2014
1248
1258
1241
1249
0
-6.59(-0.52%)
Jan 07, 2014
1245
1262
1244
1255
0
+8.71(+0.70%)
Jan 06, 2014
1245
1256
1240
1247
0
-2.88(-0.23%)
Jan 03, 2014
1247
1258
1241
1250
0
-0.58(-0.05%)
Jan 02, 2014
1262
1270
1246
1250
0
-21.46(-1.69%)
Dec 31, 2013
1272
1272
1272
0
+2.68(+0.21%)
Dec 30, 2013
1262
1277
1262
1269
0
+0.54(+0.04%)
Dec 27, 2013
1262
1276
1261
1268
0
+4.23(+0.33%)
Dec 26, 2013
1264
1274
1260
1264
0
-7.83(-0.62%)
Dec 24, 2013
1272
1272
1272
0
+4.53(+0.36%)
Dec 23, 2013
1257
1278
1261
1267
0
+2.55(+0.20%)
Dec 20, 2013
1256
1274
1251
1265
0
+11.28(+0.90%)
Dec 19, 2013
1251
1263
1242
1254
0
-7.13(-0.57%)
Dec 18, 2013
1243
1266
1234
1261
0
+14.80(+1.19%)
Dec 17, 2013
1240
1254
1238
1246
0
-0.13(-0.01%)
Dec 16, 2013
1237
1255
1237
1246
0
+9.47(+0.77%)
Dec 13, 2013
1232
1244
1228
1237
0
+1.06(+0.09%)
Dec 12, 2013
1231
1244
1226
1236
0
+4.99(+0.41%)
Dec 11, 2013
1244
1248
1227
1231
0
-14.66(-1.18%)
Dec 10, 2013
1247
1257
1239
1245
0
-8.24(-0.66%)
Dec 09, 2013
1250
1262
1244
1253
0
-2.42(-0.19%)
Dec 06, 2013
1250
1264
1243
1256
0
+12.98(+1.04%)
Dec 05, 2013
1241
1253
1235
1243
0
-6.78(-0.54%)
Dec 04, 2013
1240
1256
1234
1250
0
-4.19(-0.33%)
Dec 03, 2013
1246
1263
1243
1254
0
-1.21(-0.10%)
Dec 02, 2013
1265
1271
1248
1255
0
-11.19(-0.88%)
Nov 29, 2013
1260
1276
1261
1266
0
+0.09(+0.01%)
Nov 28, 2013
245.78
1268
1265
1266
0
+0.00(+0.00%)
Nov 27, 2013
1262
1274
1257
1266
0
-1.29(-0.10%)
Nov 26, 2013
1270
1279
1259
1267
0
-8.73(-0.68%)
Nov 25, 2013
1276
1287
1271
1276
0
-3.44(-0.27%)
Nov 22, 2013
1277
1286
1268
1280
0
+3.97(+0.31%)
Nov 21, 2013
1267
1283
1265
1276
0
+5.67(+0.45%)
Nov 20, 2013
1278
1291
1267
1270
0
-12.22(-0.95%)
Nov 19, 2013
1285
1297
1277
1282
0
-8.38(-0.65%)
Nov 18, 2013
1290
1299
1284
1291
0
-2.37(-0.18%)
Nov 15, 2013
1279
1296
1279
1293
0
+6.58(+0.51%)
Nov 14, 2013
1274
1294
1274
1286
0
+13.15(+1.03%)
Nov 12, 2013
1272
1284
1266
1273
0
-8.59(-0.67%)
Nov 11, 2013
1275
1290
1271
1282
0
+0.52(+0.04%)
Nov 08, 2013
1274
1288
1259
1281
0
-3.73(-0.29%)
Nov 07, 2013
1296
1310
1281
1285
0
-14.86(-1.14%)
Nov 06, 2013
1286
1306
1284
1300
0
+12.48(+0.97%)
Nov 05, 2013
1285
1308
1282
1287
0
-6.01(-0.46%)
Nov 04, 2013
1286
1299
1281
1293
0
+5.60(+0.43%)
Nov 01, 2013
1284
1297
1279
1288
0
-0.41(-0.03%)
Oct 31, 2013
1289
1301
1276
1288
0
-6.45(-0.50%)
Oct 30, 2013
1296
1311
1288
1295
0
-5.13(-0.39%)
Oct 29, 2013
1295
1306
1291
1300
0
+1.21(+0.09%)
Oct 28, 2013
1293
1307
1290
1299
0
-0.10(-0.01%)
Oct 25, 2013
1282
1301
1280
1299
0
+11.86(+0.92%)
Oct 24, 2013
1288
1298
1280
1287
0
-4.66(-0.36%)
Oct 23, 2013
1286
1304
1283
1291
0
-2.48(-0.19%)
Oct 22, 2013
1282
1304
1280
1294
0
+10.84(+0.84%)
Oct 21, 2013
1277
1289
1274
1283
0
+0.96(+0.07%)
Oct 18, 2013
1276
1290
1273
1282
0
+5.21(+0.41%)
Oct 17, 2013
1252
1281
1250
1277
0
+17.07(+1.35%)
Oct 16, 2013
1248
1265
1247
1260
0
+10.92(+0.87%)
Oct 15, 2013
1257
1268
1246
1249
0
-16.03(-1.27%)
Oct 14, 2013
1258
1271
1248
1265
0
-3.58(-0.28%)
Oct 11, 2013
1254
1272
1255
1269
0
+6.56(+0.52%)
Oct 10, 2013
1243
1266
1239
1262
0
+21.20(+1.71%)
Oct 09, 2013
1231
1253
1231
1241
0
+6.23(+0.50%)
Oct 08, 2013
1230
1249
1229
1235
0
-0.41(-0.03%)
Oct 07, 2013
1231
1247
1231
1235
0
-8.57(-0.69%)
Oct 04, 2013
1237
1251
1237
1244
0
+1.35(+0.11%)
Oct 03, 2013
1246
1255
1236
1242
0
-14.22(-1.13%)
Oct 02, 2013
1247
1261
1243
1256
0
+1.48(+0.12%)
Oct 01, 2013
1246
1262
1245
1255
0
+5.57(+0.45%)
Sep 27, 2013
1247
1259
1244
1249
0
-7.40(-0.59%)
Sep 26, 2013
1250
1265
1249
1257
0
+2.02(+0.16%)
Sep 25, 2013
1256
1266
1251
1255
0
-6.49(-0.51%)
Sep 24, 2013
1255
1269
1254
1261
0
-0.80(-0.06%)
Sep 23, 2013
1240
1267
1240
1262
0
+13.42(+1.07%)
Sep 20, 2013
1261
1271
1245
1249
0
-16.61(-1.31%)
Sep 19, 2013
1266
1280
1259
1265
0
-4.12(-0.32%)
Sep 18, 2013
1230
1273
1229
1269
0
+32.43(+2.62%)
Sep 17, 2013
1225
1242
1226
1237
0
+9.74(+0.79%)
Sep 16, 2013
1234
1243
1223
1227
0
+1.03(+0.08%)
Sep 13, 2013
1220
1234
1219
1226
0
+4.09(+0.33%)
Sep 12, 2013
1226
1238
1218
1222
0
-5.25(-0.43%)
Sep 11, 2013
1227
1238
1218
1227
0
-5.53(-0.45%)
Sep 10, 2013
1223
1236
1220
1233
0
+8.56(+0.70%)
Sep 09, 2013
1212
1227
1212
1224
0
+8.58(+0.71%)
Sep 06, 2013
1210
1227
1208
1216
0
+5.10(+0.42%)
Sep 05, 2013
1208
1221
1204
1211
0
-3.43(-0.28%)
Sep 04, 2013
1210
1222
1203
1214
0
-19.71(-1.60%)
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.