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
Synthetics Sector
(CIX:
MSECTOR111
)
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, 2015
1902
1911
1866
1879
0
-39.86(-2.08%)
Apr 29, 2015
1880
1928
1874
1919
0
+11.51(+0.60%)
Apr 28, 2015
1904
1921
1888
1907
0
-4.01(-0.21%)
Apr 27, 2015
1913
1930
1889
1911
0
+26.88(+1.43%)
Apr 24, 2015
1882
1895
1866
1884
0
+14.59(+0.78%)
Apr 23, 2015
1859
1878
1848
1870
0
+19.91(+1.08%)
Apr 22, 2015
1851
1859
1833
1850
0
+4.82(+0.26%)
Apr 21, 2015
1856
1863
1837
1845
0
-8.61(-0.46%)
Apr 20, 2015
1848
1865
1834
1853
0
+13.69(+0.74%)
Apr 17, 2015
1848
1858
1831
1840
0
-22.61(-1.21%)
Apr 16, 2015
1859
1876
1846
1862
0
+10.63(+0.57%)
Apr 15, 2015
1845
1867
1835
1852
0
+9.34(+0.51%)
Apr 14, 2015
1845
1853
1828
1842
0
-10.38(-0.56%)
Apr 13, 2015
1857
1873
1842
1853
0
-2.29(-0.12%)
Apr 10, 2015
1862
1868
1841
1855
0
-5.22(-0.28%)
Apr 09, 2015
1850
1870
1835
1860
0
+27.75(+1.51%)
Apr 08, 2015
1832
1845
1820
1833
0
+15.82(+0.87%)
Apr 07, 2015
1813
1831
1808
1817
0
+3.71(+0.20%)
Apr 06, 2015
1798
1823
1790
1813
0
+13.29(+0.74%)
Apr 02, 2015
1800
1800
1800
1800
0
+16.11(+0.90%)
Apr 01, 2015
1782
1795
1765
1784
0
+2.44(+0.14%)
Mar 31, 2015
1780
1793
1769
1781
0
-6.84(-0.38%)
Mar 30, 2015
1776
1798
1768
1788
0
+28.14(+1.60%)
Mar 27, 2015
1766
1779
1752
1760
0
-5.75(-0.33%)
Mar 26, 2015
1769
1782
1756
1766
0
-2.02(-0.11%)
Mar 25, 2015
1790
1802
1765
1768
0
-17.92(-1.00%)
Mar 24, 2015
1784
1807
1776
1786
0
-3.70(-0.21%)
Mar 23, 2015
1790
1806
1779
1789
0
+2.95(+0.17%)
Mar 20, 2015
1768
1807
1756
1786
0
+13.41(+0.76%)
Mar 19, 2015
1790
1800
1766
1773
0
-31.20(-1.73%)
Mar 18, 2015
1794
1833
1738
1804
0
+1.99(+0.11%)
Mar 17, 2015
1810
1816
1787
1802
0
-15.92(-0.88%)
Mar 16, 2015
1828
1834
1801
1818
0
+3.10(+0.17%)
Mar 13, 2015
1835
1840
1803
1815
0
-28.01(-1.52%)
Mar 12, 2015
1833
1852
1824
1843
0
+15.34(+0.84%)
Mar 11, 2015
1831
1849
1819
1828
0
-0.17(-0.01%)
Mar 10, 2015
1838
1850
1817
1828
0
-28.02(-1.51%)
Mar 09, 2015
1857
1870
1846
1856
0
+0.97(+0.05%)
Mar 06, 2015
1866
1880
1849
1855
0
-25.13(-1.34%)
Mar 05, 2015
1888
1893
1869
1880
0
-8.32(-0.44%)
Mar 04, 2015
1888
1899
1872
1888
0
-14.89(-0.78%)
Mar 03, 2015
1907
1911
1896
1903
0
-19.06(-0.99%)
Mar 02, 2015
1900
1926
1880
1922
0
+22.30(+1.17%)
Feb 27, 2015
1905
1915
1894
1900
0
+1.69(+0.09%)
Feb 26, 2015
1899
1910
1888
1898
0
-6.77(-0.36%)
Feb 25, 2015
1903
1914
1895
1905
0
+5.98(+0.31%)
Feb 24, 2015
1899
1909
1886
1899
0
+4.49(+0.24%)
Feb 23, 2015
1894
1907
1881
1894
0
-10.67(-0.56%)
Feb 20, 2015
1897
1912
1875
1905
0
+6.07(+0.32%)
Feb 19, 2015
1873
1907
1865
1899
0
+12.60(+0.67%)
Feb 18, 2015
1886
1900
1866
1886
0
-1.90(-0.10%)
Feb 17, 2015
1876
1898
1864
1888
0
+8.97(+0.48%)
Feb 13, 2015
1879
1879
1879
1879
0
+23.20(+1.25%)
Feb 12, 2015
1837
1866
1832
1856
0
+34.45(+1.89%)
Feb 11, 2015
1820
1835
1806
1822
0
-4.35(-0.24%)
Feb 10, 2015
1832
1840
1814
1826
0
-5.99(-0.33%)
Feb 09, 2015
1830
1845
1818
1832
0
-1.94(-0.11%)
Feb 06, 2015
1824
1846
1816
1834
0
+3.74(+0.20%)
Feb 05, 2015
1811
1835
1798
1830
0
+29.29(+1.63%)
Feb 04, 2015
1802
1821
1790
1801
0
-11.89(-0.66%)
Feb 03, 2015
1796
1818
1782
1813
0
+33.06(+1.86%)
Feb 02, 2015
1771
1789
1748
1780
0
+17.06(+0.97%)
Jan 30, 2015
1752
1787
1747
1763
0
-6.35(-0.36%)
Jan 29, 2015
1792
1807
1746
1769
0
-18.08(-1.01%)
Jan 28, 2015
1817
1845
1781
1787
0
-16.65(-0.92%)
Jan 27, 2015
1794
1820
1782
1804
0
-14.40(-0.79%)
Jan 26, 2015
1805
1830
1796
1818
0
-6.70(-0.37%)
Jan 23, 2015
1851
1854
1817
1825
0
-28.94(-1.56%)
Jan 22, 2015
1840
1858
1836
1854
0
+38.54(+2.12%)
Jan 21, 2015
1800
1826
1788
1815
0
+13.42(+0.74%)
Jan 20, 2015
1810
1821
1784
1802
0
+1.70(+0.09%)
Jan 16, 2015
1791
1810
1774
1800
0
+4.81(+0.27%)
Jan 15, 2015
1796
1814
1793
1795
0
-13.27(-0.73%)
Jan 14, 2015
1796
1818
1786
1809
0
-11.55(-0.63%)
Jan 13, 2015
1820
1820
1820
1820
0
+3.03(+0.17%)
Jan 12, 2015
1826
1837
1803
1817
0
-10.56(-0.58%)
Jan 09, 2015
1844
1851
1814
1828
0
-10.73(-0.58%)
Jan 08, 2015
1824
1848
1815
1839
0
+33.81(+1.87%)
Jan 07, 2015
1807
1818
1790
1805
0
+12.18(+0.68%)
Jan 06, 2015
1816
1828
1787
1793
0
-23.80(-1.31%)
Jan 05, 2015
1848
1854
1810
1816
0
-42.82(-2.30%)
Jan 02, 2015
1857
1871
1839
1859
0
+5.52(+0.30%)
Dec 31, 2014
1854
1854
1854
1854
0
-22.11(-1.18%)
Dec 30, 2014
1878
1891
1869
1876
0
-10.42(-0.55%)
Dec 29, 2014
1882
1897
1875
1886
0
+0.78(+0.04%)
Dec 26, 2014
1882
1896
1874
1885
0
+9.97(+0.53%)
Dec 24, 2014
1875
1875
1875
1875
0
-3.66(-0.19%)
Dec 23, 2014
1870
1888
1863
1879
0
+13.52(+0.72%)
Dec 22, 2014
1848
1871
1839
1866
0
+17.30(+0.94%)
Dec 19, 2014
1849
1865
1833
1848
0
+4.45(+0.24%)
Dec 18, 2014
1820
1848
1803
1844
0
+46.71(+2.60%)
Dec 17, 2014
1758
1802
1752
1797
0
+49.28(+2.82%)
Dec 16, 2014
1748
1788
1747
1748
0
-5.75(-0.33%)
Dec 15, 2014
1773
1780
1744
1754
0
-10.14(-0.57%)
Dec 12, 2014
1790
1799
1760
1764
0
-42.29(-2.34%)
Dec 11, 2014
1814
1837
1797
1806
0
-7.35(-0.41%)
Dec 10, 2014
1854
1858
1808
1813
0
-42.63(-2.30%)
Dec 09, 2014
1844
1862
1833
1856
0
-0.57(-0.03%)
Dec 08, 2014
1874
1883
1851
1857
0
-24.70(-1.31%)
Dec 05, 2014
1874
1891
1869
1881
0
+5.55(+0.30%)
Dec 04, 2014
1877
1887
1863
1876
0
-2.03(-0.11%)
Dec 03, 2014
1850
1889
1841
1878
0
+24.45(+1.32%)
Dec 02, 2014
1845
1865
1836
1853
0
+12.56(+0.68%)
Dec 01, 2014
1848
1859
1830
1841
0
-16.50(-0.89%)
Nov 28, 2014
1887
1894
1849
1857
0
-31.66(-1.68%)
Nov 26, 2014
1889
1889
1889
1889
0
+8.18(+0.43%)
Nov 25, 2014
1892
1901
1877
1881
0
-14.84(-0.78%)
Nov 24, 2014
1908
1913
1885
1896
0
-14.02(-0.73%)
Nov 21, 2014
1911
1927
1898
1910
0
+26.11(+1.39%)
Nov 20, 2014
1861
1889
1857
1883
0
+10.29(+0.55%)
Nov 19, 2014
1869
1883
1856
1873
0
+5.81(+0.31%)
Nov 18, 2014
1853
1879
1843
1867
0
+16.20(+0.88%)
Nov 17, 2014
1849
1863
1840
1851
0
-5.59(-0.30%)
Nov 14, 2014
1860
1873
1841
1857
0
-4.05(-0.22%)
Nov 13, 2014
1858
1871
1844
1861
0
+3.63(+0.20%)
Nov 12, 2014
1853
1869
1844
1857
0
-2.94(-0.16%)
Nov 11, 2014
1852
1867
1845
1860
0
+7.03(+0.38%)
Nov 10, 2014
1853
1864
1838
1853
0
+5.98(+0.32%)
Nov 07, 2014
1850
1859
1837
1847
0
+2.66(+0.14%)
Nov 06, 2014
1829
1850
1822
1844
0
+16.67(+0.91%)
Nov 05, 2014
1810
1834
1801
1828
0
+23.71(+1.31%)
Nov 04, 2014
1813
1829
1795
1804
0
-10.68(-0.59%)
Nov 03, 2014
1829
1839
1802
1815
0
-13.99(-0.77%)
Oct 31, 2014
1815
1835
1801
1829
0
+34.46(+1.92%)
Oct 30, 2014
1780
1808
1773
1794
0
-21.57(-1.19%)
Oct 28, 2014
1802
1827
1789
1816
0
+27.86(+1.56%)
Oct 27, 2014
1805
1825
1777
1788
0
-37.76(-2.07%)
Oct 24, 2014
1811
1835
1799
1826
0
+19.38(+1.07%)
Oct 23, 2014
1816
1830
1792
1806
0
-14.42(-0.79%)
Oct 21, 2014
1794
1828
1787
1821
0
+36.06(+2.02%)
Oct 20, 2014
1765
1791
1757
1785
0
+15.76(+0.89%)
Oct 17, 2014
1761
1789
1749
1769
0
+23.41(+1.34%)
Oct 16, 2014
1704
1762
1700
1746
0
+15.86(+0.92%)
Oct 15, 2014
1696
1736
1668
1730
0
+13.23(+0.77%)
Oct 14, 2014
1713
1737
1697
1716
0
+13.43(+0.79%)
Oct 13, 2014
1735
1751
1697
1703
0
-31.73(-1.83%)
Oct 10, 2014
1757
1767
1728
1735
0
-30.92(-1.75%)
Oct 09, 2014
1808
1812
1760
1766
0
-45.68(-2.52%)
Oct 08, 2014
1795
1817
1770
1811
0
+16.14(+0.90%)
Oct 07, 2014
1817
1825
1794
1795
0
-28.03(-1.54%)
Oct 06, 2014
1830
1841
1815
1823
0
+8.58(+0.47%)
Oct 03, 2014
1821
1828
1803
1815
0
-0.86(-0.05%)
Oct 02, 2014
1809
1823
1786
1816
0
-0.51(-0.03%)
Oct 01, 2014
1857
1862
1810
1816
0
-40.52(-2.18%)
Sep 30, 2014
1879
1887
1852
1857
0
-27.29(-1.45%)
Sep 29, 2014
1883
1900
1872
1884
0
-23.11(-1.21%)
Sep 26, 2014
1897
1912
1890
1907
0
+11.13(+0.59%)
Sep 25, 2014
1923
1926
1892
1896
0
-50.40(-2.59%)
Sep 19, 2014
1956
1962
1937
1946
0
+1.49(+0.08%)
Sep 18, 2014
1938
1954
1931
1945
0
+10.38(+0.54%)
Sep 17, 2014
1946
1953
1925
1934
0
-5.41(-0.28%)
Sep 16, 2014
1927
1949
1917
1940
0
+12.57(+0.65%)
Sep 15, 2014
1929
1938
1916
1927
0
-2.79(-0.14%)
Sep 12, 2014
1932
1946
1919
1930
0
-2.65(-0.14%)
Sep 11, 2014
1929
1951
1921
1933
0
-11.82(-0.61%)
Sep 10, 2014
1932
1951
1922
1944
0
+16.48(+0.85%)
Sep 09, 2014
1943
1949
1922
1928
0
-16.80(-0.86%)
Sep 08, 2014
1947
1960
1937
1945
0
-3.68(-0.19%)
Sep 05, 2014
1945
1952
1936
1948
0
+7.58(+0.39%)
Sep 04, 2014
1937
1951
1929
1941
0
-3.31(-0.17%)
Sep 03, 2014
1944
1958
1932
1944
0
+4.95(+0.26%)
Sep 02, 2014
1937
1950
1926
1939
0
+7.52(+0.39%)
Aug 29, 2014
1932
1932
1932
0
+2.89(+0.15%)
Aug 28, 2014
1913
1938
1901
1929
0
+5.73(+0.30%)
Aug 27, 2014
1929
1937
1916
1923
0
-4.74(-0.25%)
Aug 26, 2014
1935
1940
1922
1928
0
-5.39(-0.28%)
Aug 25, 2014
1933
1942
1923
1933
0
+9.13(+0.47%)
Aug 22, 2014
1930
1938
1916
1924
0
-8.71(-0.45%)
Aug 21, 2014
1923
1941
1914
1933
0
+13.76(+0.72%)
Aug 20, 2014
1915
1924
1900
1919
0
+0.21(+0.01%)
Aug 19, 2014
1922
1928
1910
1919
0
+6.50(+0.34%)
Aug 18, 2014
1906
1918
1900
1912
0
+15.49(+0.82%)
Aug 15, 2014
1905
1910
1882
1897
0
-2.65(-0.14%)
Aug 14, 2014
1905
1913
1888
1899
0
-8.27(-0.43%)
Aug 13, 2014
1906
1918
1897
1908
0
+11.01(+0.58%)
Aug 12, 2014
1895
1906
1885
1897
0
+3.72(+0.20%)
Aug 11, 2014
1893
1909
1882
1893
0
+7.19(+0.38%)
Aug 08, 2014
1867
1889
1857
1886
0
+20.68(+1.11%)
Aug 07, 2014
1882
1888
1861
1865
0
-15.54(-0.83%)
Aug 06, 2014
1867
1889
1862
1881
0
+9.43(+0.50%)
Aug 05, 2014
1885
1896
1860
1871
0
-25.23(-1.33%)
Aug 04, 2014
1887
1901
1871
1896
0
+17.17(+0.91%)
Aug 01, 2014
1872
1891
1857
1879
0
-0.65(-0.03%)
Jul 31, 2014
1910
1916
1871
1880
0
-66.30(-3.41%)
Jul 23, 2014
1945
1957
1924
1946
0
-2.06(-0.11%)
Jul 22, 2014
1945
1964
1937
1948
0
+12.33(+0.64%)
Jul 21, 2014
1941
1949
1925
1936
0
-11.43(-0.59%)
Jul 18, 2014
1940
1960
1929
1947
0
+7.28(+0.38%)
Jul 17, 2014
1953
1965
1934
1940
0
-21.35(-1.09%)
Jul 16, 2014
1964
1972
1947
1962
0
+7.07(+0.36%)
Jul 15, 2014
1972
1987
1941
1954
0
+11.72(+0.60%)
Jul 14, 2014
1947
1953
1932
1943
0
+12.31(+0.64%)
Jul 11, 2014
1931
1939
1920
1930
0
+0.51(+0.03%)
Jul 10, 2014
1926
1944
1915
1930
0
-15.90(-0.82%)
Jul 09, 2014
1955
1963
1936
1946
0
-10.17(-0.52%)
Jul 08, 2014
1962
1971
1945
1956
0
-4.23(-0.22%)
Jul 07, 2014
1971
1978
1950
1960
0
-18.16(-0.92%)
Jul 03, 2014
1978
1978
1978
0
+17.54(+0.89%)
Jul 02, 2014
1957
1972
1947
1961
0
+3.92(+0.20%)
Jul 01, 2014
1951
1969
1939
1957
0
+14.52(+0.75%)
Jun 30, 2014
1935
1957
1924
1942
0
+9.60(+0.50%)
Jun 27, 2014
1917
1940
1904
1933
0
+12.29(+0.64%)
Jun 26, 2014
1926
1936
1904
1920
0
-4.84(-0.25%)
Jun 25, 2014
1914
1936
1906
1925
0
+14.13(+0.74%)
Jun 24, 2014
1925
1937
1908
1911
0
-15.02(-0.78%)
Jun 23, 2014
1935
1942
1920
1926
0
-6.96(-0.36%)
Jun 20, 2014
1931
1943
1915
1933
0
+7.87(+0.41%)
Jun 19, 2014
1927
1940
1914
1925
0
-3.46(-0.18%)
Jun 18, 2014
1907
1937
1900
1929
0
+14.40(+0.75%)
Jun 17, 2014
1905
1922
1900
1914
0
+5.11(+0.27%)
Jun 16, 2014
1922
1929
1901
1909
0
-6.27(-0.33%)
Jun 13, 2014
1913
1925
1902
1916
0
+3.00(+0.16%)
Jun 12, 2014
1934
1943
1907
1913
0
-24.83(-1.28%)
Jun 11, 2014
1947
1956
1930
1937
0
-16.98(-0.87%)
Jun 10, 2014
1954
1965
1938
1954
0
+4.59(+0.24%)
Jun 06, 2014
1936
1957
1928
1950
0
+17.36(+0.90%)
Jun 05, 2014
1923
1941
1906
1932
0
+11.35(+0.59%)
Jun 04, 2014
1913
1932
1904
1921
0
+3.87(+0.20%)
Jun 03, 2014
1919
1929
1907
1917
0
-1.74(-0.09%)
Jun 02, 2014
1906
1928
1894
1919
0
+13.21(+0.69%)
May 30, 2014
1906
1919
1894
1906
0
-6.24(-0.33%)
May 29, 2014
1897
1920
1882
1912
0
+18.84(+1.00%)
May 28, 2014
1898
1908
1886
1893
0
-1.14(-0.06%)
May 27, 2014
1901
1911
1885
1894
0
-1.33(-0.07%)
May 23, 2014
1896
1896
1896
0
+18.42(+0.98%)
May 22, 2014
1870
1886
1863
1877
0
+9.36(+0.50%)
May 21, 2014
1858
1880
1848
1868
0
+13.98(+0.75%)
May 20, 2014
1876
1881
1847
1854
0
-23.10(-1.23%)
May 19, 2014
1859
1885
1854
1877
0
+12.86(+0.69%)
May 16, 2014
1850
1871
1841
1864
0
+12.16(+0.66%)
May 15, 2014
1873
1879
1836
1852
0
-22.68(-1.21%)
May 14, 2014
1882
1894
1862
1875
0
-14.01(-0.74%)
May 13, 2014
1893
1904
1880
1889
0
-4.18(-0.22%)
May 12, 2014
1882
1901
1871
1893
0
+20.16(+1.08%)
May 09, 2014
1872
1885
1857
1873
0
-1.11(-0.06%)
May 08, 2014
1888
1902
1864
1874
0
-11.92(-0.63%)
May 07, 2014
1880
1899
1859
1886
0
-8.08(-0.43%)
May 06, 2014
1897
1911
1884
1894
0
-9.42(-0.49%)
May 05, 2014
1898
1915
1883
1903
0
-2.83(-0.15%)
May 02, 2014
1899
1920
1890
1906
0
+5.99(+0.32%)
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.