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
Surety & Title Insurance Sector
(CIX:
MSECTOR433
)
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 (%)
Mar 31, 2014
2277
2312
2267
2303
0
+47.67(+2.11%)
Mar 28, 2014
2252
2292
2243
2255
0
+11.79(+0.53%)
Mar 27, 2014
2252
2274
2221
2244
0
-7.18(-0.32%)
Mar 26, 2014
2304
2313
2247
2251
0
-35.39(-1.55%)
Mar 25, 2014
2298
2323
2272
2286
0
+0.78(+0.03%)
Mar 24, 2014
2318
2334
2268
2285
0
-25.26(-1.09%)
Mar 21, 2014
2329
2350
2293
2311
0
-10.62(-0.46%)
Mar 20, 2014
2306
2338
2285
2321
0
+11.75(+0.51%)
Mar 19, 2014
2344
2354
2292
2309
0
-30.60(-1.31%)
Mar 18, 2014
2315
2361
2308
2340
0
+26.54(+1.15%)
Mar 17, 2014
2317
2347
2300
2314
0
+10.57(+0.46%)
Mar 14, 2014
2291
2325
2271
2303
0
+6.84(+0.30%)
Mar 13, 2014
2346
2352
2282
2296
0
-53.29(-2.27%)
Mar 12, 2014
2329
2360
2317
2349
0
+8.44(+0.36%)
Mar 11, 2014
2373
2402
2326
2341
0
-31.66(-1.33%)
Mar 10, 2014
2381
2389
2342
2373
0
-11.22(-0.47%)
Mar 07, 2014
2411
2415
2365
2384
0
-11.91(-0.50%)
Mar 06, 2014
2379
2415
2361
2396
0
+20.90(+0.88%)
Mar 05, 2014
2375
2394
2348
2375
0
-3.49(-0.15%)
Mar 04, 2014
2346
2398
2331
2378
0
+86.55(+3.78%)
Mar 03, 2014
2302
2318
2266
2292
0
-35.14(-1.51%)
Feb 28, 2014
2332
2365
2309
2327
0
-2.52(-0.11%)
Feb 27, 2014
2320
2341
2299
2329
0
+7.97(+0.34%)
Feb 26, 2014
2299
2339
2290
2322
0
+25.41(+1.11%)
Feb 25, 2014
2313
2329
2283
2296
0
-11.70(-0.51%)
Feb 24, 2014
2305
2331
2292
2308
0
+8.00(+0.35%)
Feb 21, 2014
2297
2326
2276
2300
0
+7.60(+0.33%)
Feb 20, 2014
2283
2308
2261
2292
0
+12.01(+0.53%)
Feb 19, 2014
2306
2333
2271
2280
0
-37.10(-1.60%)
Feb 18, 2014
2294
2327
2279
2317
0
+35.20(+1.54%)
Feb 14, 2014
2282
2282
2282
0
+2.63(+0.12%)
Feb 13, 2014
2234
2296
2213
2279
0
+46.39(+2.08%)
Feb 12, 2014
2240
2263
2214
2233
0
+4.42(+0.20%)
Feb 11, 2014
2203
2244
2183
2229
0
+33.29(+1.52%)
Feb 10, 2014
2181
2213
2166
2195
0
+11.72(+0.54%)
Feb 07, 2014
2170
2194
2149
2184
0
+24.39(+1.13%)
Feb 06, 2014
2160
2195
2147
2159
0
+4.81(+0.22%)
Feb 05, 2014
2139
2171
2104
2154
0
+29.54(+1.39%)
Feb 04, 2014
2136
2154
2087
2125
0
-1.48(-0.07%)
Feb 03, 2014
2187
2219
2115
2126
0
-67.70(-3.09%)
Jan 31, 2014
2133
2217
2122
2194
0
+27.32(+1.26%)
Jan 30, 2014
2155
2177
2138
2167
0
+34.06(+1.60%)
Jan 29, 2014
2153
2175
2122
2133
0
-40.38(-1.86%)
Jan 28, 2014
2158
2197
2141
2173
0
+18.11(+0.84%)
Jan 27, 2014
2163
2186
2103
2155
0
+6.46(+0.30%)
Jan 24, 2014
2232
2239
2142
2149
0
-102.57(-4.56%)
Jan 23, 2014
2275
2296
2220
2251
0
-20.00(-0.88%)
Jan 22, 2014
2252
2286
2242
2271
0
+25.01(+1.11%)
Jan 21, 2014
2281
2303
2221
2246
0
-22.70(-1.00%)
Jan 17, 2014
2269
2269
2269
0
-15.11(-0.66%)
Jan 16, 2014
2263
2292
2249
2284
0
+22.10(+0.98%)
Jan 15, 2014
2246
2280
2234
2262
0
+15.74(+0.70%)
Jan 14, 2014
2240
2267
2218
2246
0
+17.83(+0.80%)
Jan 13, 2014
2267
2284
2214
2228
0
-41.91(-1.85%)
Jan 10, 2014
2260
2286
2239
2270
0
+12.22(+0.54%)
Jan 09, 2014
2266
2278
2231
2258
0
+2.33(+0.10%)
Jan 08, 2014
2235
2273
2214
2256
0
+23.58(+1.06%)
Jan 07, 2014
2231
2253
2212
2232
0
+10.55(+0.47%)
Jan 06, 2014
2262
2269
2213
2221
0
-31.59(-1.40%)
Jan 03, 2014
2262
2282
2240
2253
0
+5.88(+0.26%)
Jan 02, 2014
2260
2278
2231
2247
0
-22.06(-0.97%)
Dec 31, 2013
2269
2269
2269
0
+7.27(+0.32%)
Dec 30, 2013
2258
2288
2244
2262
0
-0.19(-0.01%)
Dec 27, 2013
2276
2287
2243
2262
0
-7.66(-0.34%)
Dec 26, 2013
2290
2323
2267
2270
0
-11.38(-0.50%)
Dec 24, 2013
2281
2281
2281
0
+37.35(+1.66%)
Dec 23, 2013
2223
2255
2203
2244
0
+35.78(+1.62%)
Dec 20, 2013
2179
2226
2172
2208
0
+33.14(+1.52%)
Dec 19, 2013
2186
2202
2162
2175
0
-17.65(-0.80%)
Dec 18, 2013
2151
2196
2122
2193
0
+46.17(+2.15%)
Dec 17, 2013
2158
2170
2134
2146
0
-9.31(-0.43%)
Dec 16, 2013
2149
2176
2129
2156
0
+11.46(+0.53%)
Dec 13, 2013
2156
2169
2124
2144
0
-2.39(-0.11%)
Dec 12, 2013
2126
2166
2110
2147
0
+6.78(+0.32%)
Dec 11, 2013
2191
2203
2133
2140
0
-54.40(-2.48%)
Dec 10, 2013
2211
2241
2182
2194
0
-1.76(-0.08%)
Dec 09, 2013
2171
2217
2160
2196
0
+24.97(+1.15%)
Dec 06, 2013
2174
2197
2154
2171
0
+13.97(+0.65%)
Dec 05, 2013
2171
2189
2143
2157
0
-6.19(-0.29%)
Dec 04, 2013
2143
2184
2125
2163
0
+14.91(+0.69%)
Dec 03, 2013
2156
2172
2130
2148
0
-19.26(-0.89%)
Dec 02, 2013
2180
2203
2152
2168
0
-18.42(-0.84%)
Nov 29, 2013
2180
2204
2170
2186
0
+7.40(+0.34%)
Nov 27, 2013
2179
2179
2179
0
+2.23(+0.10%)
Nov 26, 2013
2152
2182
2136
2176
0
+27.08(+1.26%)
Nov 25, 2013
2151
2170
2122
2149
0
+4.30(+0.20%)
Nov 22, 2013
2139
2157
2125
2145
0
+11.33(+0.53%)
Nov 21, 2013
2109
2149
2101
2134
0
+32.27(+1.54%)
Nov 20, 2013
2110
2135
2088
2101
0
+4.58(+0.22%)
Nov 19, 2013
2100
2126
2083
2097
0
-7.41(-0.35%)
Nov 18, 2013
2131
2155
2101
2104
0
-21.35(-1.00%)
Nov 15, 2013
2116
2139
2101
2126
0
+7.11(+0.34%)
Nov 14, 2013
2087
2130
2078
2118
0
+70.80(+3.46%)
Nov 12, 2013
2063
2080
2036
2048
0
-21.41(-1.03%)
Nov 11, 2013
2058
2076
2040
2069
0
+14.60(+0.71%)
Nov 08, 2013
2034
2070
2018
2054
0
+20.19(+0.99%)
Nov 07, 2013
2110
2116
2025
2034
0
-68.70(-3.27%)
Nov 06, 2013
2127
2135
2086
2103
0
-12.75(-0.60%)
Nov 05, 2013
2121
2144
2102
2116
0
-2.84(-0.13%)
Nov 04, 2013
2113
2133
2095
2119
0
+13.65(+0.65%)
Nov 01, 2013
2113
2123
2079
2105
0
-10.44(-0.49%)
Oct 31, 2013
2127
2161
2101
2115
0
-0.10(-0.00%)
Oct 30, 2013
2148
2158
2100
2115
0
-31.42(-1.46%)
Oct 29, 2013
2125
2154
2113
2147
0
+28.08(+1.33%)
Oct 28, 2013
2091
2129
2083
2119
0
+27.18(+1.30%)
Oct 25, 2013
2078
2109
2054
2092
0
+31.38(+1.52%)
Oct 24, 2013
2039
2081
2020
2060
0
+51.00(+2.54%)
Oct 23, 2013
2020
2036
1993
2009
0
-25.41(-1.25%)
Oct 22, 2013
2029
2053
2016
2035
0
+14.22(+0.70%)
Oct 21, 2013
2021
2045
1998
2020
0
-1.74(-0.09%)
Oct 18, 2013
2038
2045
1997
2022
0
-7.09(-0.35%)
Oct 17, 2013
2010
2043
1997
2029
0
+10.58(+0.52%)
Oct 16, 2013
1973
2030
1965
2019
0
+82.81(+4.28%)
Oct 15, 2013
1956
1970
1920
1936
0
-25.49(-1.30%)
Oct 14, 2013
1932
1966
1914
1961
0
+15.41(+0.79%)
Oct 11, 2013
1913
1955
1901
1946
0
+28.86(+1.51%)
Oct 10, 2013
1900
1930
1894
1917
0
+41.29(+2.20%)
Oct 09, 2013
1903
1910
1852
1876
0
-23.61(-1.24%)
Oct 08, 2013
1933
1945
1891
1899
0
-33.75(-1.75%)
Oct 07, 2013
1938
1958
1924
1933
0
-23.97(-1.22%)
Oct 04, 2013
1950
1970
1942
1957
0
+5.24(+0.27%)
Oct 03, 2013
1965
1974
1933
1952
0
-17.44(-0.89%)
Oct 02, 2013
1952
1982
1942
1969
0
-0.03(-0.00%)
Oct 01, 2013
1971
2000
1952
1969
0
+5.22(+0.27%)
Sep 27, 2013
1976
1990
1949
1964
0
-21.00(-1.06%)
Sep 26, 2013
1982
2003
1964
1985
0
+6.81(+0.34%)
Sep 25, 2013
1964
2003
1956
1978
0
+16.02(+0.82%)
Sep 24, 2013
1950
1984
1932
1962
0
+13.79(+0.71%)
Sep 23, 2013
1962
1973
1928
1949
0
-21.46(-1.09%)
Sep 20, 2013
1992
2003
1950
1970
0
-17.02(-0.86%)
Sep 19, 2013
2000
2018
1968
1987
0
-8.99(-0.45%)
Sep 18, 2013
1966
2012
1948
1996
0
+27.32(+1.39%)
Sep 17, 2013
1931
1976
1922
1969
0
+39.59(+2.05%)
Sep 16, 2013
1919
1945
1897
1929
0
+32.14(+1.69%)
Sep 13, 2013
1882
1908
1873
1897
0
+18.87(+1.00%)
Sep 12, 2013
1904
1922
1869
1878
0
-30.66(-1.61%)
Sep 11, 2013
1928
1934
1893
1909
0
-23.25(-1.20%)
Sep 10, 2013
1928
1952
1906
1932
0
+11.46(+0.60%)
Sep 09, 2013
1902
1928
1893
1921
0
+24.60(+1.30%)
Sep 06, 2013
1922
1930
1870
1896
0
-16.36(-0.86%)
Sep 05, 2013
1921
1938
1902
1912
0
-7.41(-0.39%)
Sep 04, 2013
1906
1935
1875
1920
0
+10.26(+0.54%)
Sep 03, 2013
1913
1939
1875
1909
0
+28.11(+1.49%)
Aug 30, 2013
1881
1881
1881
0
-8.84(-0.47%)
Aug 29, 2013
1872
1912
1867
1890
0
+15.10(+0.81%)
Aug 28, 2013
1864
1891
1853
1875
0
+8.25(+0.44%)
Aug 27, 2013
1893
1904
1856
1867
0
-54.04(-2.81%)
Aug 26, 2013
1922
1945
1908
1921
0
+1.09(+0.06%)
Aug 23, 2013
1921
1934
1892
1920
0
+1.46(+0.08%)
Aug 22, 2013
1895
1931
1886
1918
0
+26.69(+1.41%)
Aug 21, 2013
1902
1920
1869
1892
0
-14.37(-0.75%)
Aug 20, 2013
1875
1918
1867
1906
0
+33.08(+1.77%)
Aug 19, 2013
1914
1919
1866
1873
0
-46.86(-2.44%)
Aug 16, 2013
1913
1956
1904
1920
0
+3.69(+0.19%)
Aug 15, 2013
1907
1924
1880
1916
0
-18.48(-0.96%)
Aug 14, 2013
1942
1962
1919
1935
0
-9.86(-0.51%)
Aug 13, 2013
1970
1977
1923
1944
0
-23.24(-1.18%)
Aug 12, 2013
1957
1994
1944
1968
0
-3.06(-0.16%)
Aug 09, 2013
1965
1996
1953
1971
0
-4.79(-0.24%)
Aug 08, 2013
1973
2001
1955
1976
0
-0.66(-0.03%)
Aug 07, 2013
1989
1997
1944
1976
0
-23.37(-1.17%)
Aug 06, 2013
2025
2040
1976
2000
0
-29.68(-1.46%)
Aug 05, 2013
2036
2046
2008
2029
0
-7.91(-0.39%)
Aug 02, 2013
2026
2052
2006
2037
0
+12.97(+0.64%)
Aug 01, 2013
1994
2046
1990
2024
0
+53.46(+2.71%)
Jul 31, 2013
1966
2001
1954
1971
0
+8.35(+0.43%)
Jul 30, 2013
1961
1983
1941
1962
0
+6.74(+0.34%)
Jul 29, 2013
1958
1976
1937
1956
0
-7.91(-0.40%)
Jul 26, 2013
1955
1981
1942
1964
0
-4.28(-0.22%)
Jul 25, 2013
1946
1987
1930
1968
0
+22.68(+1.17%)
Jul 24, 2013
1960
1987
1926
1945
0
-1.99(-0.10%)
Jul 23, 2013
1972
1987
1930
1947
0
+25.89(+1.35%)
Jul 22, 2013
1906
1928
1890
1921
0
+10.70(+0.56%)
Jul 19, 2013
1908
1926
1886
1911
0
-6.73(-0.35%)
Jul 18, 2013
1894
1943
1887
1917
0
+31.03(+1.65%)
Jul 17, 2013
1853
1896
1843
1886
0
+41.03(+2.22%)
Jul 16, 2013
1855
1868
1822
1845
0
-9.29(-0.50%)
Jul 15, 2013
1858
1875
1838
1854
0
+5.52(+0.30%)
Jul 12, 2013
1837
1859
1822
1849
0
+14.18(+0.77%)
Jul 11, 2013
1815
1839
1801
1835
0
+46.17(+2.58%)
Jul 10, 2013
1829
1835
1775
1789
0
-42.63(-2.33%)
Jul 09, 2013
1840
1854
1807
1831
0
+3.43(+0.19%)
Jul 08, 2013
1826
1847
1814
1828
0
+9.66(+0.53%)
Jul 05, 2013
1808
1821
1775
1818
0
+31.51(+1.76%)
Jul 03, 2013
1787
1787
1787
0
+1.65(+0.09%)
Jul 02, 2013
1805
1826
1771
1785
0
-18.48(-1.02%)
Jul 01, 2013
1801
1831
1790
1803
0
+16.67(+0.93%)
Jun 28, 2013
1789
1806
1759
1787
0
+33.32(+1.90%)
Jun 26, 2013
1732
1768
1719
1753
0
+38.77(+2.26%)
Jun 25, 2013
1695
1725
1679
1715
0
+38.44(+2.29%)
Jun 24, 2013
1695
1714
1650
1676
0
-53.27(-3.08%)
Jun 21, 2013
1747
1761
1681
1730
0
-12.24(-0.70%)
Jun 20, 2013
1786
1800
1729
1742
0
-66.59(-3.68%)
Jun 19, 2013
1854
1865
1804
1808
0
-48.31(-2.60%)
Jun 18, 2013
1844
1878
1829
1857
0
+20.47(+1.11%)
Jun 17, 2013
1845
1872
1820
1836
0
+9.99(+0.55%)
Jun 14, 2013
1846
1863
1813
1826
0
-20.63(-1.12%)
Jun 13, 2013
1807
1849
1786
1847
0
+32.06(+1.77%)
Jun 12, 2013
1858
1874
1807
1815
0
-32.94(-1.78%)
Jun 11, 2013
1873
1888
1831
1848
0
-45.99(-2.43%)
Jun 10, 2013
1886
1916
1870
1894
0
+16.07(+0.86%)
Jun 07, 2013
1868
1892
1845
1878
0
+18.78(+1.01%)
Jun 06, 2013
1816
1860
1789
1859
0
+41.37(+2.28%)
Jun 05, 2013
1853
1860
1804
1818
0
-43.61(-2.34%)
Jun 04, 2013
1899
1922
1846
1861
0
-38.29(-2.02%)
Jun 03, 2013
1915
1938
1864
1899
0
-13.87(-0.72%)
May 31, 2013
1926
1949
1908
1913
0
-25.79(-1.33%)
May 30, 2013
1927
1960
1911
1939
0
+13.72(+0.71%)
May 29, 2013
1935
1956
1879
1925
0
-15.36(-0.79%)
May 28, 2013
1953
2003
1910
1941
0
+16.20(+0.84%)
May 24, 2013
1925
1925
1925
0
-3.97(-0.21%)
May 23, 2013
1859
1967
1838
1928
0
+41.69(+2.21%)
May 22, 2013
1948
1976
1860
1887
0
-56.76(-2.92%)
May 21, 2013
1955
1970
1929
1944
0
-5.60(-0.29%)
May 20, 2013
1944
1975
1933
1949
0
-0.90(-0.05%)
May 17, 2013
1940
1958
1926
1950
0
+20.82(+1.08%)
May 16, 2013
1971
1976
1912
1929
0
-33.91(-1.73%)
May 15, 2013
1963
2001
1928
1963
0
-53.87(-2.67%)
May 13, 2013
2010
2035
1990
2017
0
+2.80(+0.14%)
May 10, 2013
2034
2049
1980
2014
0
-10.86(-0.54%)
May 09, 2013
2019
2054
2008
2025
0
+7.54(+0.37%)
May 08, 2013
1976
2037
1961
2018
0
+38.43(+1.94%)
May 07, 2013
1971
2005
1937
1979
0
+39.64(+2.04%)
May 06, 2013
1811
1980
1804
1939
0
+133.94(+7.42%)
May 03, 2013
1804
1837
1774
1806
0
+20.06(+1.12%)
May 02, 2013
1819
1837
1754
1785
0
-18.40(-1.02%)
May 01, 2013
1835
1849
1787
1804
0
-37.50(-2.04%)
Apr 30, 2013
1813
1857
1796
1841
0
-0.71(-0.04%)
Apr 29, 2013
1859
1867
1834
1842
0
-5.74(-0.31%)
Apr 26, 2013
1854
1864
1834
1848
0
-4.87(-0.26%)
Apr 25, 2013
1848
1894
1829
1853
0
+20.13(+1.10%)
Apr 24, 2013
1801
1841
1791
1833
0
+29.24(+1.62%)
Apr 23, 2013
1779
1812
1771
1803
0
+37.71(+2.14%)
Apr 22, 2013
1768
1781
1734
1766
0
+2.37(+0.13%)
Apr 19, 2013
1732
1774
1718
1763
0
+38.09(+2.21%)
Apr 18, 2013
1756
1769
1711
1725
0
-26.27(-1.50%)
Apr 17, 2013
1775
1786
1744
1751
0
-38.00(-2.12%)
Apr 16, 2013
1781
1803
1756
1789
0
+30.03(+1.71%)
Apr 15, 2013
1815
1820
1755
1759
0
-64.71(-3.55%)
Apr 12, 2013
1820
1843
1810
1824
0
-5.17(-0.28%)
Apr 11, 2013
1823
1850
1802
1829
0
+4.81(+0.26%)
Apr 10, 2013
1807
1834
1798
1824
0
+22.10(+1.23%)
Apr 09, 2013
1829
1849
1787
1802
0
-11.36(-0.63%)
Apr 08, 2013
1773
1821
1760
1814
0
+37.81(+2.13%)
Apr 05, 2013
1734
1786
1718
1776
0
+14.71(+0.84%)
Apr 04, 2013
1734
1773
1722
1761
0
+27.85(+1.61%)
Apr 03, 2013
1759
1787
1720
1733
0
-28.32(-1.61%)
Apr 02, 2013
1761
1796
1733
1762
0
+10.14(+0.58%)
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.