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
Conglomerates Sector
(CIX:
MSECTOR210
)
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
2310
2328
2298
2313
0
-6.15(-0.27%)
Apr 28, 2016
2316
2345
2306
2319
0
-13.22(-0.57%)
Apr 27, 2016
2331
2342
2316
2332
0
+10.38(+0.45%)
Apr 26, 2016
2326
2334
2306
2322
0
+2.20(+0.09%)
Apr 25, 2016
2322
2329
2299
2320
0
-6.10(-0.26%)
Apr 22, 2016
2334
2348
2300
2326
0
-4.17(-0.18%)
Apr 21, 2016
2337
2352
2320
2330
0
-7.08(-0.30%)
Apr 20, 2016
2341
2353
2327
2337
0
+3.14(+0.13%)
Apr 19, 2016
2336
2345
2324
2334
0
+5.47(+0.23%)
Apr 18, 2016
2316
2337
2313
2329
0
+5.96(+0.26%)
Apr 15, 2016
2322
2330
2314
2323
0
+0.93(+0.04%)
Apr 14, 2016
2325
2331
2304
2322
0
+0.44(+0.02%)
Apr 13, 2016
2315
2327
2310
2321
0
+19.35(+0.84%)
Apr 12, 2016
2289
2311
2284
2302
0
+14.15(+0.62%)
Apr 11, 2016
2293
2310
2284
2288
0
-0.60(-0.03%)
Apr 08, 2016
2295
2309
2279
2288
0
+9.40(+0.41%)
Apr 07, 2016
2276
2289
2263
2279
0
-9.09(-0.40%)
Apr 06, 2016
2279
2312
2262
2288
0
+3.16(+0.14%)
Apr 05, 2016
2281
2295
2270
2285
0
-15.14(-0.66%)
Apr 04, 2016
2322
2329
2290
2300
0
-32.35(-1.39%)
Apr 01, 2016
2305
2339
2296
2332
0
+7.98(+0.34%)
Mar 31, 2016
2330
2339
2318
2324
0
-3.90(-0.17%)
Mar 30, 2016
2326
2340
2318
2328
0
+18.07(+0.78%)
Mar 29, 2016
2302
2317
2287
2310
0
+1.97(+0.09%)
Mar 28, 2016
2293
2320
2287
2308
0
+19.91(+0.87%)
Mar 24, 2016
2288
2288
2288
2288
0
-0.56(-0.02%)
Mar 23, 2016
2288
2300
2279
2289
0
-7.13(-0.31%)
Mar 22, 2016
2287
2308
2284
2296
0
-2.28(-0.10%)
Mar 21, 2016
2289
2307
2282
2298
0
+5.40(+0.24%)
Mar 18, 2016
2292
2306
2281
2293
0
+8.62(+0.38%)
Mar 17, 2016
2244
2294
2239
2284
0
+44.47(+1.99%)
Mar 16, 2016
2233
2249
2222
2240
0
+2.23(+0.10%)
Mar 15, 2016
2219
2244
2216
2238
0
+0.23(+0.01%)
Mar 14, 2016
2231
2247
2223
2237
0
-3.02(-0.13%)
Mar 11, 2016
2230
2254
2225
2240
0
+28.97(+1.31%)
Mar 10, 2016
2224
2233
2194
2211
0
-5.77(-0.26%)
Mar 09, 2016
2225
2230
2209
2217
0
-1.20(-0.05%)
Mar 08, 2016
2217
2232
2209
2218
0
-15.81(-0.71%)
Mar 07, 2016
2228
2243
2216
2234
0
-4.74(-0.21%)
Mar 04, 2016
2225
2248
2220
2239
0
+16.35(+0.74%)
Mar 03, 2016
2217
2232
2207
2223
0
+6.79(+0.31%)
Mar 02, 2016
2196
2222
2192
2216
0
+13.41(+0.61%)
Mar 01, 2016
2169
2207
2161
2202
0
+34.95(+1.61%)
Feb 29, 2016
2183
2199
2163
2167
0
-17.93(-0.82%)
Feb 26, 2016
2192
2206
2174
2185
0
+4.99(+0.23%)
Feb 25, 2016
2143
2185
2138
2180
0
+32.53(+1.51%)
Feb 24, 2016
2128
2155
2103
2148
0
+0.77(+0.04%)
Feb 23, 2016
2154
2163
2134
2147
0
-15.75(-0.73%)
Feb 22, 2016
2147
2178
2139
2163
0
+36.59(+1.72%)
Feb 19, 2016
2124
2136
2106
2126
0
-4.99(-0.23%)
Feb 18, 2016
2140
2148
2123
2131
0
-6.89(-0.32%)
Feb 17, 2016
2124
2152
2119
2138
0
+28.27(+1.34%)
Feb 16, 2016
2101
2123
2083
2110
0
+39.01(+1.88%)
Feb 12, 2016
2071
2071
2071
2071
0
+49.15(+2.43%)
Feb 11, 2016
2034
2058
1998
2022
0
-50.21(-2.42%)
Feb 10, 2016
2077
2086
2067
2072
0
-7.52(-0.36%)
Feb 09, 2016
2045
2097
2042
2079
0
+9.18(+0.44%)
Feb 08, 2016
2071
2081
2039
2070
0
-20.77(-0.99%)
Feb 05, 2016
2117
2125
2075
2091
0
-27.52(-1.30%)
Feb 04, 2016
2085
2135
2076
2119
0
+33.58(+1.61%)
Feb 03, 2016
2066
2089
2031
2085
0
+31.39(+1.53%)
Feb 02, 2016
2060
2066
2035
2054
0
-33.51(-1.61%)
Feb 01, 2016
2101
2108
2075
2087
0
-26.08(-1.23%)
Jan 29, 2016
2073
2114
2065
2113
0
+55.81(+2.71%)
Jan 28, 2016
2056
2070
2037
2057
0
+15.22(+0.75%)
Jan 27, 2016
2050
2083
2025
2042
0
-13.92(-0.68%)
Jan 26, 2016
2032
2069
2022
2056
0
+33.07(+1.63%)
Jan 25, 2016
2044
2055
2020
2023
0
-22.24(-1.09%)
Jan 22, 2016
2060
2065
2017
2045
0
-0.17(-0.01%)
Jan 21, 2016
2024
2070
2017
2045
0
+23.48(+1.16%)
Jan 20, 2016
2016
2043
1984
2022
0
-26.64(-1.30%)
Jan 19, 2016
2069
2078
2029
2049
0
-0.62(-0.03%)
Jan 15, 2016
2049
2049
2049
2049
0
-46.92(-2.24%)
Jan 14, 2016
2063
2110
2051
2096
0
+38.69(+1.88%)
Jan 13, 2016
2105
2114
2053
2057
0
-33.71(-1.61%)
Jan 12, 2016
2102
2109
2068
2091
0
+3.09(+0.15%)
Jan 11, 2016
2091
2146
2068
2088
0
+4.10(+0.20%)
Jan 08, 2016
2120
2131
2077
2084
0
-26.23(-1.24%)
Jan 07, 2016
2140
2163
2102
2110
0
-68.30(-3.14%)
Jan 06, 2016
2185
2207
2164
2178
0
-39.75(-1.79%)
Jan 05, 2016
2212
2225
2197
2218
0
+5.23(+0.24%)
Jan 04, 2016
2204
2219
2183
2213
0
-31.78(-1.42%)
Dec 31, 2015
2245
2245
2245
2245
0
-4.66(-0.21%)
Dec 30, 2015
2262
2274
2245
2249
0
-16.03(-0.71%)
Dec 29, 2015
2251
2277
2248
2265
0
+25.74(+1.15%)
Dec 28, 2015
2233
2247
2223
2240
0
+1.45(+0.06%)
Dec 24, 2015
2238
2238
2238
2238
0
-4.54(-0.20%)
Dec 23, 2015
2217
2248
2216
2243
0
+32.62(+1.48%)
Dec 22, 2015
2206
2220
2187
2210
0
+14.15(+0.64%)
Dec 21, 2015
2193
2208
2178
2196
0
+12.96(+0.59%)
Dec 18, 2015
2195
2209
2182
2183
0
-23.29(-1.06%)
Dec 17, 2015
2238
2247
2205
2206
0
-32.30(-1.44%)
Dec 16, 2015
2208
2251
2200
2239
0
+42.37(+1.93%)
Dec 15, 2015
2214
2229
2189
2196
0
-21.50(-0.97%)
Dec 14, 2015
2213
2231
2186
2218
0
+6.48(+0.29%)
Dec 11, 2015
2218
2237
2203
2211
0
-30.69(-1.37%)
Dec 10, 2015
2231
2261
2218
2242
0
+10.62(+0.48%)
Dec 09, 2015
2216
2254
2205
2231
0
+3.78(+0.17%)
Dec 08, 2015
2222
2243
2208
2228
0
-20.13(-0.90%)
Dec 07, 2015
2250
2255
2233
2248
0
-7.91(-0.35%)
Dec 04, 2015
2223
2261
2216
2256
0
+37.10(+1.67%)
Dec 03, 2015
2233
2243
2212
2218
0
-7.18(-0.32%)
Dec 02, 2015
2240
2250
2221
2226
0
-19.41(-0.86%)
Dec 01, 2015
2237
2256
2229
2245
0
+14.30(+0.64%)
Nov 30, 2015
2255
2262
2230
2231
0
-26.04(-1.15%)
Nov 27, 2015
2254
2262
2246
2257
0
-0.33(-0.01%)
Nov 25, 2015
2257
2257
2257
2257
0
-10.77(-0.47%)
Nov 24, 2015
2254
2280
2246
2268
0
-2.52(-0.11%)
Nov 23, 2015
2270
2280
2255
2270
0
-4.09(-0.18%)
Nov 20, 2015
2273
2291
2271
2275
0
+16.87(+0.75%)
Nov 19, 2015
2258
2271
2249
2258
0
-5.07(-0.22%)
Nov 18, 2015
2242
2266
2233
2263
0
+15.27(+0.68%)
Nov 17, 2015
2263
2274
2232
2247
0
-5.37(-0.24%)
Nov 16, 2015
2217
2262
2212
2253
0
+20.53(+0.92%)
Nov 13, 2015
2226
2257
2213
2232
0
-7.78(-0.35%)
Nov 12, 2015
2249
2280
2230
2240
0
-26.79(-1.18%)
Nov 11, 2015
2249
2281
2244
2267
0
+22.55(+1.00%)
Nov 10, 2015
2225
2254
2217
2244
0
+10.95(+0.49%)
Nov 09, 2015
2242
2251
2214
2233
0
-16.71(-0.74%)
Nov 06, 2015
2225
2252
2213
2250
0
+10.34(+0.46%)
Nov 05, 2015
2234
2249
2220
2240
0
+3.55(+0.16%)
Nov 04, 2015
2238
2252
2228
2236
0
-0.24(-0.01%)
Nov 03, 2015
2221
2249
2214
2236
0
+6.05(+0.27%)
Nov 02, 2015
2199
2233
2194
2230
0
+33.92(+1.54%)
Oct 30, 2015
2211
2221
2192
2196
0
-18.20(-0.82%)
Oct 29, 2015
2206
2220
2194
2215
0
-2.71(-0.12%)
Oct 28, 2015
2208
2226
2193
2217
0
+7.85(+0.36%)
Oct 27, 2015
2208
2223
2193
2210
0
-8.92(-0.40%)
Oct 26, 2015
2218
2229
2208
2218
0
+0.24(+0.01%)
Oct 23, 2015
2231
2239
2207
2218
0
-2.44(-0.11%)
Oct 22, 2015
2165
2233
2160
2221
0
+62.70(+2.91%)
Oct 21, 2015
2153
2183
2146
2158
0
+12.37(+0.58%)
Oct 20, 2015
2136
2164
2125
2146
0
+8.22(+0.38%)
Oct 19, 2015
2130
2163
2120
2137
0
-5.62(-0.26%)
Oct 16, 2015
2137
2161
2108
2143
0
+32.78(+1.55%)
Oct 15, 2015
2099
2118
2084
2110
0
+25.89(+1.24%)
Oct 14, 2015
2101
2110
2077
2084
0
-22.73(-1.08%)
Oct 13, 2015
2110
2129
2102
2107
0
-17.57(-0.83%)
Oct 12, 2015
2117
2130
2109
2125
0
+4.27(+0.20%)
Oct 09, 2015
2115
2131
2108
2120
0
+6.81(+0.32%)
Oct 08, 2015
2082
2121
2073
2114
0
+20.73(+0.99%)
Oct 07, 2015
2080
2100
2066
2093
0
+33.69(+1.64%)
Oct 06, 2015
2049
2070
2042
2059
0
+14.02(+0.69%)
Oct 05, 2015
2014
2061
2004
2045
0
+74.46(+3.78%)
Oct 02, 2015
1921
1973
1914
1971
0
+26.54(+1.37%)
Oct 01, 2015
1945
1959
1916
1944
0
-4.48(-0.23%)
Sep 30, 2015
1927
1956
1917
1949
0
+34.87(+1.82%)
Sep 29, 2015
1891
1919
1886
1914
0
+19.07(+1.01%)
Sep 28, 2015
1918
1928
1892
1895
0
-40.81(-2.11%)
Sep 25, 2015
1943
1949
1927
1935
0
+7.70(+0.40%)
Sep 24, 2015
1920
1951
1904
1928
0
-10.69(-0.55%)
Sep 23, 2015
1943
1958
1926
1938
0
-5.24(-0.27%)
Sep 22, 2015
1934
1954
1916
1944
0
-20.76(-1.06%)
Sep 21, 2015
1958
1976
1950
1964
0
+13.57(+0.70%)
Sep 18, 2015
1975
1979
1942
1951
0
-45.30(-2.27%)
Sep 17, 2015
2009
2035
1990
1996
0
-31.15(-1.54%)
Sep 16, 2015
2003
2033
1996
2027
0
+33.41(+1.68%)
Sep 15, 2015
1970
2003
1958
1994
0
+33.92(+1.73%)
Sep 14, 2015
1972
1975
1948
1960
0
-11.35(-0.58%)
Sep 11, 2015
1956
1972
1942
1971
0
+14.72(+0.75%)
Sep 10, 2015
1954
1971
1944
1957
0
+3.16(+0.16%)
Sep 09, 2015
2000
2004
1949
1953
0
-28.66(-1.45%)
Sep 08, 2015
1956
1984
1942
1982
0
+62.30(+3.25%)
Sep 04, 2015
1920
1920
1920
1920
0
-32.31(-1.66%)
Sep 03, 2015
1962
1977
1944
1952
0
+3.18(+0.16%)
Sep 02, 2015
1928
1950
1906
1949
0
+43.51(+2.28%)
Sep 01, 2015
1923
1938
1893
1905
0
-60.67(-3.09%)
Aug 31, 2015
1973
1985
1949
1966
0
-27.76(-1.39%)
Aug 28, 2015
1981
1998
1971
1994
0
+8.21(+0.41%)
Aug 27, 2015
1956
1990
1942
1986
0
+54.28(+2.81%)
Aug 26, 2015
1913
1936
1874
1931
0
+60.92(+3.26%)
Aug 25, 2015
1964
1968
1868
1870
0
-35.90(-1.88%)
Aug 24, 2015
1857
1953
1716
1906
0
-55.94(-2.85%)
Aug 21, 2015
1989
2005
1960
1962
0
-42.95(-2.14%)
Aug 20, 2015
2030
2040
2004
2005
0
-44.62(-2.18%)
Aug 19, 2015
2059
2072
2041
2050
0
-25.89(-1.25%)
Aug 18, 2015
2078
2086
2067
2076
0
-7.71(-0.37%)
Aug 17, 2015
2062
2086
2050
2083
0
+11.38(+0.55%)
Aug 14, 2015
2050
2075
2047
2072
0
+15.82(+0.77%)
Aug 13, 2015
2057
2068
2045
2056
0
-5.24(-0.25%)
Aug 12, 2015
2040
2064
2024
2062
0
+3.49(+0.17%)
Aug 11, 2015
2074
2077
2051
2058
0
-34.59(-1.65%)
Aug 10, 2015
2071
2097
2071
2093
0
+32.42(+1.57%)
Aug 07, 2015
2068
2078
2048
2060
0
-14.04(-0.68%)
Aug 06, 2015
2085
2090
2067
2074
0
-7.19(-0.35%)
Aug 05, 2015
2087
2103
2076
2081
0
+10.84(+0.52%)
Aug 04, 2015
2074
2086
2064
2071
0
-1.42(-0.07%)
Aug 03, 2015
2086
2091
2051
2072
0
-15.66(-0.75%)
Jul 31, 2015
2100
2106
2084
2088
0
-3.28(-0.16%)
Jul 30, 2015
2084
2099
2073
2091
0
+3.09(+0.15%)
Jul 29, 2015
2073
2090
2063
2088
0
+17.28(+0.83%)
Jul 28, 2015
2060
2079
2048
2071
0
+18.93(+0.92%)
Jul 27, 2015
2037
2059
2029
2052
0
+1.21(+0.06%)
Jul 24, 2015
2080
2087
2044
2050
0
-31.13(-1.50%)
Jul 23, 2015
2104
2112
2074
2082
0
-28.70(-1.36%)
Jul 22, 2015
2122
2130
2101
2110
0
-13.01(-0.61%)
Jul 21, 2015
2141
2150
2116
2123
0
-46.20(-2.13%)
Jul 20, 2015
2170
2177
2158
2169
0
-4.93(-0.23%)
Jul 17, 2015
2175
2183
2162
2174
0
+4.82(+0.22%)
Jul 16, 2015
2174
2179
2157
2170
0
+12.16(+0.56%)
Jul 15, 2015
2157
2167
2149
2157
0
-2.51(-0.12%)
Jul 14, 2015
2145
2165
2142
2160
0
+10.55(+0.49%)
Jul 13, 2015
2146
2154
2132
2149
0
+20.71(+0.97%)
Jul 10, 2015
2132
2142
2113
2129
0
+21.04(+1.00%)
Jul 09, 2015
2123
2136
2107
2108
0
+9.90(+0.47%)
Jul 08, 2015
2113
2123
2095
2098
0
-41.20(-1.93%)
Jul 07, 2015
2131
2144
2099
2139
0
+10.20(+0.48%)
Jul 06, 2015
2131
2146
2114
2129
0
-21.67(-1.01%)
Jul 02, 2015
2150
2150
2150
2150
0
-0.08(-0.00%)
Jul 01, 2015
2155
2166
2136
2150
0
+8.65(+0.40%)
Jun 30, 2015
2158
2167
2137
2142
0
-1.10(-0.05%)
Jun 29, 2015
2164
2171
2137
2143
0
-36.88(-1.69%)
Jun 26, 2015
2177
2187
2167
2180
0
+5.75(+0.26%)
Jun 25, 2015
2192
2198
2171
2174
0
-15.07(-0.69%)
Jun 24, 2015
2208
2213
2187
2189
0
-21.37(-0.97%)
Jun 23, 2015
2208
2218
2201
2210
0
+4.15(+0.19%)
Jun 22, 2015
2203
2215
2199
2206
0
+11.26(+0.51%)
Jun 19, 2015
2199
2209
2191
2195
0
-9.05(-0.41%)
Jun 18, 2015
2180
2212
2176
2204
0
+16.50(+0.75%)
Jun 17, 2015
2184
2197
2173
2188
0
+3.47(+0.16%)
Jun 16, 2015
2177
2189
2169
2184
0
+4.09(+0.19%)
Jun 15, 2015
2185
2189
2172
2180
0
-83.79(-3.70%)
Jun 12, 2015
2272
2276
2256
2264
0
-14.58(-0.64%)
Jun 11, 2015
2278
2287
2265
2278
0
+1.07(+0.05%)
Jun 10, 2015
2259
2283
2254
2277
0
+27.22(+1.21%)
Jun 09, 2015
2249
2264
2240
2250
0
+4.83(+0.22%)
Jun 08, 2015
2251
2259
2242
2245
0
-8.99(-0.40%)
Jun 05, 2015
2255
2262
2244
2254
0
-3.39(-0.15%)
Jun 04, 2015
2269
2284
2253
2258
0
-24.21(-1.06%)
Jun 03, 2015
2279
2288
2266
2282
0
+16.88(+0.75%)
Jun 02, 2015
2255
2274
2249
2265
0
+1.59(+0.07%)
Jun 01, 2015
2262
2272
2249
2263
0
+0.94(+0.04%)
May 29, 2015
2279
2282
2258
2262
0
-24.43(-1.07%)
May 28, 2015
2279
2289
2267
2287
0
+3.87(+0.17%)
May 27, 2015
2277
2289
2269
2283
0
+10.99(+0.48%)
May 26, 2015
2284
2289
2262
2272
0
-18.73(-0.82%)
May 22, 2015
2291
2291
2291
2291
0
-6.86(-0.30%)
May 21, 2015
2294
2305
2287
2298
0
+4.13(+0.18%)
May 20, 2015
2285
2303
2273
2294
0
+6.89(+0.30%)
May 19, 2015
2287
2295
2277
2287
0
+0.91(+0.04%)
May 18, 2015
2281
2294
2277
2286
0
+3.02(+0.13%)
May 15, 2015
2285
2297
2276
2283
0
-9.22(-0.40%)
May 14, 2015
2280
2295
2271
2292
0
+21.77(+0.96%)
May 13, 2015
2265
2282
2251
2270
0
+15.33(+0.68%)
May 12, 2015
2236
2262
2227
2255
0
+7.84(+0.35%)
May 11, 2015
2260
2269
2243
2247
0
-22.42(-0.99%)
May 08, 2015
2261
2280
2256
2269
0
+31.59(+1.41%)
May 07, 2015
2217
2246
2210
2238
0
+16.67(+0.75%)
May 06, 2015
2235
2247
2206
2221
0
-4.38(-0.20%)
May 05, 2015
2247
2257
2219
2226
0
-24.56(-1.09%)
May 04, 2015
2248
2269
2242
2250
0
+6.98(+0.31%)
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.