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
Regional - Northeast Banks Sector
(CIX:
MSECTOR411
)
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
1720
1732
1702
1718
0
-9.55(-0.55%)
Apr 28, 2016
1738
1754
1721
1727
0
-26.06(-1.49%)
Apr 27, 2016
1746
1770
1724
1754
0
+12.14(+0.70%)
Apr 26, 2016
1724
1748
1716
1741
0
+22.80(+1.33%)
Apr 25, 2016
1719
1730
1701
1719
0
-7.71(-0.45%)
Apr 22, 2016
1707
1734
1699
1726
0
+18.81(+1.10%)
Apr 21, 2016
1723
1737
1702
1707
0
-19.06(-1.10%)
Apr 20, 2016
1709
1740
1691
1727
0
+20.91(+1.23%)
Apr 19, 2016
1690
1716
1681
1706
0
+14.39(+0.85%)
Apr 18, 2016
1673
1696
1664
1691
0
+10.09(+0.60%)
Apr 15, 2016
1691
1701
1670
1681
0
-10.35(-0.61%)
Apr 14, 2016
1678
1712
1672
1691
0
+9.06(+0.54%)
Apr 13, 2016
1641
1686
1638
1682
0
+54.89(+3.37%)
Apr 12, 2016
1605
1633
1599
1628
0
+25.37(+1.58%)
Apr 11, 2016
1604
1623
1594
1602
0
+8.56(+0.54%)
Apr 08, 2016
1600
1613
1585
1594
0
+9.26(+0.58%)
Apr 07, 2016
1613
1621
1575
1584
0
-42.26(-2.60%)
Apr 06, 2016
1611
1630
1603
1627
0
+13.67(+0.85%)
Apr 05, 2016
1626
1633
1600
1613
0
-29.90(-1.82%)
Apr 04, 2016
1645
1656
1632
1643
0
-3.42(-0.21%)
Apr 01, 2016
1629
1654
1615
1646
0
+9.05(+0.55%)
Mar 31, 2016
1644
1661
1630
1637
0
-11.69(-0.71%)
Mar 30, 2016
1647
1675
1635
1649
0
+5.85(+0.36%)
Mar 29, 2016
1628
1647
1607
1643
0
+4.68(+0.29%)
Mar 28, 2016
1638
1655
1624
1638
0
-1.84(-0.11%)
Mar 24, 2016
1640
1640
1640
1640
0
-10.82(-0.66%)
Mar 23, 2016
1656
1668
1639
1651
0
-7.75(-0.47%)
Mar 22, 2016
1654
1670
1642
1659
0
-8.49(-0.51%)
Mar 21, 2016
1659
1681
1644
1667
0
+5.44(+0.33%)
Mar 18, 2016
1642
1673
1636
1662
0
+27.72(+1.70%)
Mar 17, 2016
1615
1641
1599
1634
0
+14.69(+0.91%)
Mar 16, 2016
1622
1641
1602
1619
0
-6.74(-0.41%)
Mar 15, 2016
1629
1640
1617
1626
0
-15.23(-0.93%)
Mar 14, 2016
1644
1654
1627
1641
0
-5.88(-0.36%)
Mar 11, 2016
1624
1651
1613
1647
0
+38.42(+2.39%)
Mar 10, 2016
1621
1627
1586
1609
0
-0.72(-0.04%)
Mar 09, 2016
1629
1635
1604
1610
0
-7.74(-0.48%)
Mar 08, 2016
1632
1640
1611
1617
0
-30.17(-1.83%)
Mar 07, 2016
1633
1655
1626
1647
0
+0.30(+0.02%)
Mar 04, 2016
1646
1663
1629
1647
0
+8.01(+0.49%)
Mar 03, 2016
1619
1643
1605
1639
0
+19.73(+1.22%)
Mar 02, 2016
1599
1624
1588
1619
0
+21.41(+1.34%)
Mar 01, 2016
1559
1603
1555
1598
0
+52.78(+3.42%)
Feb 29, 2016
1574
1580
1539
1545
0
-28.00(-1.78%)
Feb 26, 2016
1566
1590
1550
1573
0
+16.89(+1.09%)
Feb 25, 2016
1544
1561
1528
1556
0
+15.89(+1.03%)
Feb 24, 2016
1534
1545
1500
1540
0
-19.54(-1.25%)
Feb 23, 2016
1589
1596
1550
1560
0
-32.83(-2.06%)
Feb 22, 2016
1588
1608
1575
1593
0
+19.80(+1.26%)
Feb 19, 2016
1553
1586
1542
1573
0
+13.26(+0.85%)
Feb 18, 2016
1589
1595
1548
1560
0
-26.00(-1.64%)
Feb 17, 2016
1600
1617
1577
1586
0
-1.25(-0.08%)
Feb 16, 2016
1563
1603
1549
1587
0
+43.62(+2.83%)
Feb 12, 2016
1543
1543
1543
1543
0
+59.94(+4.04%)
Feb 11, 2016
1486
1515
1464
1483
0
-47.04(-3.07%)
Feb 10, 2016
1545
1561
1529
1530
0
-7.04(-0.46%)
Feb 09, 2016
1508
1551
1505
1538
0
+1.75(+0.11%)
Feb 08, 2016
1532
1549
1507
1536
0
-18.86(-1.21%)
Feb 05, 2016
1573
1594
1546
1555
0
-19.33(-1.23%)
Feb 04, 2016
1550
1598
1541
1574
0
+20.00(+1.29%)
Feb 03, 2016
1553
1562
1508
1554
0
+13.48(+0.88%)
Feb 02, 2016
1555
1558
1526
1540
0
-39.16(-2.48%)
Feb 01, 2016
1588
1598
1562
1580
0
-18.63(-1.17%)
Jan 29, 2016
1545
1601
1540
1598
0
+59.90(+3.89%)
Jan 28, 2016
1532
1556
1513
1538
0
+16.75(+1.10%)
Jan 27, 2016
1532
1567
1502
1522
0
-37.16(-2.38%)
Jan 26, 2016
1521
1565
1517
1559
0
+45.82(+3.03%)
Jan 25, 2016
1551
1558
1509
1513
0
-46.58(-2.99%)
Jan 22, 2016
1557
1576
1535
1560
0
+22.82(+1.48%)
Jan 21, 2016
1558
1579
1529
1537
0
-19.57(-1.26%)
Jan 20, 2016
1534
1575
1508
1556
0
-4.94(-0.32%)
Jan 19, 2016
1571
1585
1542
1561
0
+8.80(+0.57%)
Jan 15, 2016
1552
1552
1552
1552
0
-39.38(-2.47%)
Jan 14, 2016
1587
1610
1561
1592
0
+14.17(+0.90%)
Jan 13, 2016
1634
1647
1571
1578
0
-56.62(-3.46%)
Jan 12, 2016
1637
1644
1608
1634
0
+15.25(+0.94%)
Jan 11, 2016
1628
1643
1601
1619
0
-3.20(-0.20%)
Jan 08, 2016
1669
1675
1619
1622
0
-32.52(-1.97%)
Jan 07, 2016
1683
1695
1649
1655
0
-55.47(-3.24%)
Jan 06, 2016
1715
1730
1695
1710
0
-33.42(-1.92%)
Jan 05, 2016
1738
1757
1729
1744
0
+6.31(+0.36%)
Jan 04, 2016
1753
1761
1717
1737
0
-46.83(-2.62%)
Dec 31, 2015
1784
1784
1784
1784
0
-15.23(-0.85%)
Dec 30, 2015
1816
1821
1797
1799
0
-21.52(-1.18%)
Dec 29, 2015
1814
1831
1806
1821
0
+16.08(+0.89%)
Dec 28, 2015
1800
1810
1780
1805
0
-1.99(-0.11%)
Dec 24, 2015
1807
1807
1807
1807
0
+2.04(+0.11%)
Dec 23, 2015
1796
1809
1787
1805
0
+16.15(+0.90%)
Dec 22, 2015
1786
1795
1760
1789
0
+11.84(+0.67%)
Dec 21, 2015
1773
1790
1755
1777
0
+16.10(+0.91%)
Dec 18, 2015
1792
1799
1753
1761
0
-42.96(-2.38%)
Dec 17, 2015
1841
1848
1794
1804
0
-35.85(-1.95%)
Dec 16, 2015
1830
1850
1799
1840
0
+23.41(+1.29%)
Dec 15, 2015
1789
1824
1782
1816
0
+44.92(+2.54%)
Dec 14, 2015
1770
1797
1744
1771
0
-0.39(-0.02%)
Dec 11, 2015
1795
1807
1761
1772
0
-52.20(-2.86%)
Dec 10, 2015
1817
1843
1807
1824
0
+7.45(+0.41%)
Dec 09, 2015
1845
1858
1806
1816
0
-36.69(-1.98%)
Dec 08, 2015
1861
1879
1846
1853
0
-31.06(-1.65%)
Dec 07, 2015
1905
1910
1871
1884
0
-26.32(-1.38%)
Dec 04, 2015
1872
1916
1865
1910
0
+46.83(+2.51%)
Dec 03, 2015
1899
1909
1859
1864
0
-28.06(-1.48%)
Dec 02, 2015
1910
1917
1885
1892
0
-15.24(-0.80%)
Dec 01, 2015
1913
1924
1891
1907
0
+2.51(+0.13%)
Nov 30, 2015
1910
1922
1896
1904
0
-3.75(-0.20%)
Nov 27, 2015
1906
1914
1890
1908
0
+1.70(+0.09%)
Nov 25, 2015
1906
1906
1906
1906
0
+7.13(+0.38%)
Nov 24, 2015
1886
1906
1873
1899
0
+1.49(+0.08%)
Nov 23, 2015
1898
1910
1894
1898
0
+1.50(+0.08%)
Nov 20, 2015
1902
1912
1886
1896
0
+5.53(+0.29%)
Nov 19, 2015
1893
1904
1878
1891
0
-3.49(-0.18%)
Nov 18, 2015
1868
1898
1853
1894
0
+30.36(+1.63%)
Nov 17, 2015
1863
1886
1848
1864
0
+8.45(+0.46%)
Nov 16, 2015
1825
1857
1819
1855
0
+18.77(+1.02%)
Nov 13, 2015
1846
1862
1828
1837
0
-18.36(-0.99%)
Nov 12, 2015
1870
1881
1851
1855
0
-25.97(-1.38%)
Nov 11, 2015
1886
1900
1873
1881
0
+2.86(+0.15%)
Nov 10, 2015
1880
1897
1861
1878
0
-9.02(-0.48%)
Nov 09, 2015
1906
1914
1873
1887
0
-16.07(-0.84%)
Nov 06, 2015
1898
1932
1874
1903
0
+39.27(+2.11%)
Nov 05, 2015
1842
1875
1839
1864
0
+22.90(+1.24%)
Nov 04, 2015
1842
1853
1828
1841
0
+0.62(+0.03%)
Nov 03, 2015
1826
1856
1817
1840
0
+7.99(+0.44%)
Nov 02, 2015
1814
1842
1805
1832
0
+26.54(+1.47%)
Oct 30, 2015
1836
1847
1800
1806
0
-32.39(-1.76%)
Oct 29, 2015
1854
1866
1829
1838
0
-18.93(-1.02%)
Oct 28, 2015
1793
1859
1790
1857
0
+63.09(+3.52%)
Oct 27, 2015
1784
1809
1771
1794
0
-0.27(-0.02%)
Oct 26, 2015
1795
1815
1776
1794
0
-4.60(-0.26%)
Oct 23, 2015
1799
1821
1756
1799
0
+5.95(+0.33%)
Oct 22, 2015
1760
1809
1756
1793
0
+41.58(+2.37%)
Oct 21, 2015
1778
1788
1749
1751
0
-19.21(-1.08%)
Oct 20, 2015
1750
1777
1746
1771
0
+18.27(+1.04%)
Oct 19, 2015
1759
1778
1739
1752
0
-16.13(-0.91%)
Oct 16, 2015
1784
1788
1757
1769
0
-7.57(-0.43%)
Oct 15, 2015
1749
1780
1737
1776
0
+43.34(+2.50%)
Oct 14, 2015
1766
1773
1728
1733
0
-38.67(-2.18%)
Oct 13, 2015
1784
1799
1767
1771
0
-22.88(-1.28%)
Oct 12, 2015
1780
1799
1772
1794
0
+11.36(+0.64%)
Oct 09, 2015
1797
1804
1772
1783
0
-12.18(-0.68%)
Oct 08, 2015
1775
1800
1768
1795
0
+11.42(+0.64%)
Oct 07, 2015
1769
1790
1758
1784
0
+27.41(+1.56%)
Oct 06, 2015
1762
1774
1747
1756
0
-11.71(-0.66%)
Oct 05, 2015
1746
1773
1741
1768
0
+35.70(+2.06%)
Oct 02, 2015
1707
1737
1668
1732
0
-10.78(-0.62%)
Oct 01, 2015
1756
1766
1719
1743
0
-15.29(-0.87%)
Sep 30, 2015
1759
1772
1734
1758
0
+17.41(+1.00%)
Sep 29, 2015
1741
1751
1722
1741
0
+3.82(+0.22%)
Sep 28, 2015
1760
1772
1731
1737
0
-34.12(-1.93%)
Sep 25, 2015
1773
1789
1759
1771
0
+19.26(+1.10%)
Sep 24, 2015
1735
1761
1722
1752
0
-0.93(-0.05%)
Sep 23, 2015
1751
1763
1739
1753
0
+2.49(+0.14%)
Sep 22, 2015
1747
1764
1733
1750
0
-23.31(-1.31%)
Sep 21, 2015
1768
1787
1755
1774
0
+23.29(+1.33%)
Sep 18, 2015
1764
1776
1737
1750
0
-41.47(-2.31%)
Sep 17, 2015
1811
1839
1781
1792
0
-17.83(-0.99%)
Sep 16, 2015
1810
1817
1793
1810
0
-1.39(-0.08%)
Sep 15, 2015
1801
1818
1789
1811
0
+18.45(+1.03%)
Sep 14, 2015
1790
1804
1780
1793
0
+1.96(+0.11%)
Sep 11, 2015
1777
1794
1763
1791
0
+2.70(+0.15%)
Sep 10, 2015
1774
1802
1767
1788
0
+10.09(+0.57%)
Sep 09, 2015
1807
1820
1774
1778
0
-12.92(-0.72%)
Sep 08, 2015
1779
1796
1764
1791
0
+45.54(+2.61%)
Sep 04, 2015
1745
1745
1745
1745
0
-20.45(-1.16%)
Sep 03, 2015
1750
1781
1745
1766
0
+18.50(+1.06%)
Sep 02, 2015
1763
1771
1720
1747
0
+28.18(+1.64%)
Sep 01, 2015
1743
1757
1709
1719
0
-62.79(-3.52%)
Aug 31, 2015
1781
1795
1768
1782
0
-9.93(-0.55%)
Aug 28, 2015
1786
1801
1772
1792
0
-3.38(-0.19%)
Aug 27, 2015
1779
1807
1767
1795
0
+36.62(+2.08%)
Aug 26, 2015
1739
1762
1709
1759
0
+59.55(+3.50%)
Aug 25, 2015
1786
1793
1697
1699
0
-31.06(-1.80%)
Aug 24, 2015
1728
1791
1686
1730
0
-90.88(-4.99%)
Aug 21, 2015
1838
1854
1809
1821
0
-34.64(-1.87%)
Aug 20, 2015
1883
1888
1853
1856
0
-47.11(-2.48%)
Aug 19, 2015
1911
1924
1895
1903
0
-16.80(-0.88%)
Aug 18, 2015
1916
1932
1906
1920
0
+6.23(+0.33%)
Aug 17, 2015
1896
1922
1886
1913
0
+0.51(+0.03%)
Aug 14, 2015
1889
1915
1887
1913
0
+19.97(+1.06%)
Aug 13, 2015
1886
1904
1879
1893
0
+7.79(+0.41%)
Aug 12, 2015
1898
1903
1857
1885
0
-29.20(-1.53%)
Aug 11, 2015
1920
1931
1902
1914
0
-24.59(-1.27%)
Aug 10, 2015
1929
1946
1922
1939
0
+22.32(+1.16%)
Aug 07, 2015
1918
1933
1897
1916
0
-4.91(-0.26%)
Aug 06, 2015
1929
1942
1912
1921
0
-6.62(-0.34%)
Aug 05, 2015
1930
1949
1916
1928
0
+9.75(+0.51%)
Aug 04, 2015
1909
1930
1903
1918
0
+12.75(+0.67%)
Aug 03, 2015
1902
1913
1884
1906
0
+5.27(+0.28%)
Jul 31, 2015
1912
1917
1892
1900
0
-10.10(-0.53%)
Jul 30, 2015
1900
1916
1894
1910
0
+7.06(+0.37%)
Jul 29, 2015
1901
1912
1888
1903
0
+4.03(+0.21%)
Jul 28, 2015
1892
1906
1874
1899
0
+17.86(+0.95%)
Jul 27, 2015
1879
1889
1860
1881
0
-12.41(-0.66%)
Jul 24, 2015
1926
1931
1888
1894
0
-52.82(-2.71%)
Jul 23, 2015
1973
1983
1941
1947
0
-23.20(-1.18%)
Jul 22, 2015
1946
1980
1943
1970
0
+19.46(+1.00%)
Jul 21, 2015
1957
1983
1938
1950
0
-6.68(-0.34%)
Jul 20, 2015
1952
1966
1940
1957
0
+8.70(+0.45%)
Jul 17, 2015
1949
1959
1932
1948
0
-2.87(-0.15%)
Jul 16, 2015
1934
1961
1923
1951
0
+21.88(+1.13%)
Jul 15, 2015
1923
1936
1912
1929
0
+11.23(+0.59%)
Jul 14, 2015
1906
1923
1902
1918
0
+4.35(+0.23%)
Jul 13, 2015
1912
1921
1902
1914
0
+18.64(+0.98%)
Jul 10, 2015
1893
1903
1881
1895
0
+25.34(+1.36%)
Jul 09, 2015
1881
1894
1859
1870
0
+13.92(+0.75%)
Jul 08, 2015
1868
1879
1848
1856
0
-28.58(-1.52%)
Jul 07, 2015
1889
1896
1850
1884
0
-8.83(-0.47%)
Jul 06, 2015
1877
1897
1869
1893
0
-3.62(-0.19%)
Jul 02, 2015
1897
1897
1897
1897
0
-19.00(-0.99%)
Jul 01, 2015
1916
1926
1900
1916
0
+21.93(+1.16%)
Jun 30, 2015
1907
1917
1881
1894
0
+9.99(+0.53%)
Jun 29, 2015
1913
1924
1881
1884
0
-52.70(-2.72%)
Jun 26, 2015
1934
1945
1924
1937
0
+10.79(+0.56%)
Jun 25, 2015
1942
1949
1920
1926
0
-9.85(-0.51%)
Jun 24, 2015
1936
1950
1929
1936
0
-8.24(-0.42%)
Jun 23, 2015
1937
1951
1931
1944
0
+14.61(+0.76%)
Jun 22, 2015
1930
1938
1918
1929
0
+16.33(+0.85%)
Jun 19, 2015
1915
1929
1904
1913
0
-10.57(-0.55%)
Jun 18, 2015
1916
1932
1902
1924
0
+11.79(+0.62%)
Jun 17, 2015
1935
1941
1905
1912
0
-17.49(-0.91%)
Jun 16, 2015
1914
1936
1909
1929
0
+11.03(+0.57%)
Jun 15, 2015
1913
1930
1898
1918
0
-9.41(-0.49%)
Jun 12, 2015
1929
1935
1916
1928
0
-3.88(-0.20%)
Jun 11, 2015
1931
1941
1919
1932
0
-0.74(-0.04%)
Jun 10, 2015
1915
1943
1908
1932
0
+30.30(+1.59%)
Jun 09, 2015
1889
1909
1879
1902
0
+12.58(+0.67%)
Jun 08, 2015
1882
1900
1876
1889
0
+4.82(+0.26%)
Jun 05, 2015
1875
1891
1867
1885
0
+25.20(+1.36%)
Jun 04, 2015
1867
1879
1853
1859
0
-17.26(-0.92%)
Jun 03, 2015
1859
1887
1853
1877
0
+24.71(+1.33%)
Jun 02, 2015
1841
1860
1833
1852
0
+5.82(+0.32%)
Jun 01, 2015
1864
1870
1838
1846
0
-9.86(-0.53%)
May 29, 2015
1873
1876
1849
1856
0
-18.92(-1.01%)
May 28, 2015
1865
1879
1856
1875
0
+5.57(+0.30%)
May 27, 2015
1860
1876
1850
1869
0
+15.26(+0.82%)
May 26, 2015
1866
1871
1845
1854
0
-18.45(-0.99%)
May 22, 2015
1873
1873
1873
1873
0
-6.93(-0.37%)
May 21, 2015
1875
1887
1869
1879
0
-1.29(-0.07%)
May 20, 2015
1885
1892
1870
1881
0
-5.46(-0.29%)
May 19, 2015
1875
1890
1870
1886
0
+14.30(+0.76%)
May 18, 2015
1846
1876
1840
1872
0
+21.33(+1.15%)
May 15, 2015
1864
1870
1840
1851
0
-12.69(-0.68%)
May 14, 2015
1866
1872
1837
1863
0
+5.07(+0.27%)
May 13, 2015
1851
1863
1839
1858
0
+6.23(+0.34%)
May 12, 2015
1843
1856
1830
1852
0
-0.52(-0.03%)
May 11, 2015
1853
1868
1844
1852
0
-3.30(-0.18%)
May 08, 2015
1856
1863
1842
1856
0
+12.26(+0.67%)
May 07, 2015
1843
1855
1833
1844
0
-0.63(-0.03%)
May 06, 2015
1854
1863
1826
1844
0
-0.20(-0.01%)
May 05, 2015
1843
1860
1835
1844
0
-6.90(-0.37%)
May 04, 2015
1831
1856
1826
1851
0
+24.81(+1.36%)
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.