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
Diagnostic Substances Sector
(CIX:
MSECTOR516
)
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
2856
2887
2754
2774
0
-95.39(-3.32%)
Apr 29, 2015
2886
2938
2797
2870
0
-45.88(-1.57%)
Apr 28, 2015
2992
3073
2854
2916
0
-152.85(-4.98%)
Apr 27, 2015
3216
3236
3041
3068
0
-248.32(-7.49%)
Apr 24, 2015
3309
3375
3269
3317
0
+12.45(+0.38%)
Apr 23, 2015
3230
3341
3206
3304
0
+68.76(+2.13%)
Apr 22, 2015
3244
3289
3181
3236
0
-3.07(-0.09%)
Apr 21, 2015
3229
3287
3184
3239
0
+25.15(+0.78%)
Apr 20, 2015
3185
3258
3131
3213
0
+47.37(+1.50%)
Apr 17, 2015
3191
3214
3116
3166
0
-51.11(-1.59%)
Apr 16, 2015
3191
3240
3167
3217
0
+19.74(+0.62%)
Apr 15, 2015
3207
3242
3172
3197
0
+3.36(+0.11%)
Apr 14, 2015
3206
3232
3142
3194
0
-10.32(-0.32%)
Apr 13, 2015
3224
3268
3184
3204
0
-20.72(-0.64%)
Apr 10, 2015
3199
3255
3177
3225
0
+36.60(+1.15%)
Apr 09, 2015
3182
3226
3128
3188
0
+13.92(+0.44%)
Apr 08, 2015
3108
3206
3090
3175
0
+72.80(+2.35%)
Apr 07, 2015
3096
3165
3071
3102
0
+5.22(+0.17%)
Apr 06, 2015
3079
3139
3063
3097
0
-1.55(-0.05%)
Apr 02, 2015
3098
3098
3098
3098
0
-9.54(-0.31%)
Apr 01, 2015
3109
3143
3020
3108
0
-36.63(-1.16%)
Mar 31, 2015
3159
3204
3117
3144
0
-38.40(-1.21%)
Mar 30, 2015
3178
3244
3138
3183
0
+24.91(+0.79%)
Mar 27, 2015
3093
3192
3072
3158
0
+68.01(+2.20%)
Mar 26, 2015
3041
3135
2998
3090
0
-6.31(-0.20%)
Mar 25, 2015
3212
3236
3078
3096
0
-112.90(-3.52%)
Mar 24, 2015
3234
3282
3175
3209
0
-19.06(-0.59%)
Mar 23, 2015
3225
3279
3165
3228
0
-9.58(-0.30%)
Mar 20, 2015
3292
3331
3200
3238
0
-33.87(-1.04%)
Mar 19, 2015
3200
3303
3176
3271
0
+69.30(+2.16%)
Mar 18, 2015
3179
3248
3143
3202
0
+53.08(+1.69%)
Mar 17, 2015
3167
3205
3100
3149
0
-11.32(-0.36%)
Mar 16, 2015
3100
3191
3081
3160
0
+81.66(+2.65%)
Mar 13, 2015
3095
3158
3049
3079
0
-26.79(-0.86%)
Mar 12, 2015
3147
3169
3038
3106
0
-26.80(-0.86%)
Mar 11, 2015
3115
3162
3084
3132
0
+32.82(+1.06%)
Mar 10, 2015
3114
3150
3028
3100
0
-102.94(-3.21%)
Mar 09, 2015
3203
3248
3148
3202
0
+4.31(+0.13%)
Mar 06, 2015
3232
3258
3159
3198
0
-49.88(-1.54%)
Mar 05, 2015
3246
3305
3202
3248
0
+16.25(+0.50%)
Mar 04, 2015
3232
3275
3149
3232
0
+69.10(+2.18%)
Mar 03, 2015
3159
3168
3144
3163
0
-80.49(-2.48%)
Mar 02, 2015
3200
3271
3170
3243
0
+37.33(+1.16%)
Feb 27, 2015
3215
3279
3171
3206
0
-14.60(-0.45%)
Feb 26, 2015
3222
3235
3201
3220
0
+112.83(+3.63%)
Feb 25, 2015
3100
3152
3048
3108
0
+9.01(+0.29%)
Feb 24, 2015
3118
3156
3066
3099
0
-23.96(-0.77%)
Feb 23, 2015
3091
3170
3069
3123
0
+54.14(+1.76%)
Feb 20, 2015
3052
3098
3022
3068
0
+12.97(+0.42%)
Feb 19, 2015
3046
3092
3027
3055
0
-0.75(-0.02%)
Feb 18, 2015
3035
3082
3003
3056
0
+15.43(+0.51%)
Feb 17, 2015
3038
3089
3002
3041
0
-4.39(-0.14%)
Feb 13, 2015
3045
3045
3045
3045
0
+25.50(+0.84%)
Feb 12, 2015
3004
3042
2959
3020
0
+35.60(+1.19%)
Feb 11, 2015
2956
3027
2932
2984
0
+16.74(+0.56%)
Feb 10, 2015
2972
3003
2921
2967
0
+16.14(+0.55%)
Feb 09, 2015
2966
3011
2929
2951
0
-22.62(-0.76%)
Feb 06, 2015
2994
3040
2930
2974
0
-14.34(-0.48%)
Feb 05, 2015
2962
3025
2943
2988
0
+34.48(+1.17%)
Feb 04, 2015
2947
3002
2887
2954
0
-60.60(-2.01%)
Feb 03, 2015
3021
3065
2941
3014
0
-3.26(-0.11%)
Feb 02, 2015
3042
3073
2950
3018
0
-4.95(-0.16%)
Jan 30, 2015
3080
3118
3003
3022
0
-62.53(-2.03%)
Jan 29, 2015
3071
3108
3011
3085
0
+19.54(+0.64%)
Jan 28, 2015
3136
3149
3047
3065
0
-49.40(-1.59%)
Jan 27, 2015
3069
3149
3049
3115
0
+14.76(+0.48%)
Jan 26, 2015
3098
3137
3047
3100
0
+9.62(+0.31%)
Jan 23, 2015
3066
3123
3034
3090
0
+29.13(+0.95%)
Jan 22, 2015
3034
3094
2963
3061
0
+47.52(+1.58%)
Jan 21, 2015
3046
3080
3001
3014
0
-38.18(-1.25%)
Jan 20, 2015
3058
3101
2987
3052
0
+22.88(+0.76%)
Jan 16, 2015
2962
3080
2922
3029
0
+67.09(+2.26%)
Jan 15, 2015
2967
2970
2947
2962
0
-55.12(-1.83%)
Jan 14, 2015
2944
3052
2917
3017
0
+43.17(+1.45%)
Jan 13, 2015
2974
2974
2974
2974
0
+31.37(+1.07%)
Jan 12, 2015
2948
2998
2913
2943
0
+9.72(+0.33%)
Jan 09, 2015
2933
2971
2888
2933
0
-4.41(-0.15%)
Jan 08, 2015
2914
2971
2883
2937
0
+37.52(+1.29%)
Jan 07, 2015
2852
2922
2817
2900
0
+75.53(+2.67%)
Jan 06, 2015
2849
2893
2791
2824
0
-22.72(-0.80%)
Jan 05, 2015
2826
2899
2792
2847
0
+12.28(+0.43%)
Jan 02, 2015
2848
2890
2788
2835
0
-0.13(-0.00%)
Dec 31, 2014
2835
2835
2835
2835
0
-10.47(-0.37%)
Dec 30, 2014
2857
2896
2828
2845
0
-18.76(-0.66%)
Dec 29, 2014
2858
2899
2822
2864
0
+1.40(+0.05%)
Dec 26, 2014
2864
2905
2830
2863
0
+23.65(+0.83%)
Dec 24, 2014
2839
2839
2839
2839
0
+19.97(+0.71%)
Dec 23, 2014
2891
2903
2787
2819
0
-63.07(-2.19%)
Dec 22, 2014
2883
2930
2841
2882
0
-10.69(-0.37%)
Dec 19, 2014
2883
2935
2846
2893
0
+7.61(+0.26%)
Dec 18, 2014
2848
2917
2802
2885
0
+70.55(+2.51%)
Dec 17, 2014
2751
2825
2717
2815
0
+64.12(+2.33%)
Dec 16, 2014
2750
2779
2745
2751
0
-37.19(-1.33%)
Dec 15, 2014
2877
2905
2764
2788
0
-74.33(-2.60%)
Dec 12, 2014
2846
2916
2823
2862
0
-14.80(-0.51%)
Dec 11, 2014
2859
2924
2836
2877
0
+31.83(+1.12%)
Dec 10, 2014
2890
2928
2833
2845
0
-45.46(-1.57%)
Dec 09, 2014
2806
2905
2777
2890
0
+54.00(+1.90%)
Dec 08, 2014
2837
2887
2801
2836
0
-3.24(-0.11%)
Dec 05, 2014
2825
2870
2791
2840
0
+20.64(+0.73%)
Dec 04, 2014
2834
2871
2784
2819
0
-21.99(-0.77%)
Dec 03, 2014
2832
2871
2786
2841
0
+12.89(+0.46%)
Dec 02, 2014
2797
2857
2768
2828
0
+29.42(+1.05%)
Dec 01, 2014
2844
2873
2782
2799
0
-55.62(-1.95%)
Nov 28, 2014
2845
2904
2818
2854
0
+10.73(+0.38%)
Nov 26, 2014
2844
2844
2844
2844
0
+29.98(+1.07%)
Nov 25, 2014
2817
2848
2771
2814
0
+2.89(+0.10%)
Nov 24, 2014
2769
2839
2747
2811
0
+49.90(+1.81%)
Nov 21, 2014
2803
2822
2734
2761
0
-10.60(-0.38%)
Nov 20, 2014
2742
2808
2716
2771
0
+18.07(+0.66%)
Nov 19, 2014
2769
2799
2723
2753
0
-20.05(-0.72%)
Nov 18, 2014
2765
2813
2737
2773
0
+7.24(+0.26%)
Nov 17, 2014
2750
2824
2726
2766
0
+33.41(+1.22%)
Nov 14, 2014
2755
2792
2693
2733
0
-26.26(-0.95%)
Nov 13, 2014
2747
2806
2711
2759
0
+11.33(+0.41%)
Nov 12, 2014
2706
2760
2681
2748
0
+31.64(+1.16%)
Nov 11, 2014
2699
2753
2656
2716
0
+13.34(+0.49%)
Nov 10, 2014
2675
2728
2621
2703
0
+19.76(+0.74%)
Nov 07, 2014
2692
2731
2624
2683
0
-29.89(-1.10%)
Nov 06, 2014
2758
2798
2648
2713
0
-34.77(-1.27%)
Nov 05, 2014
2834
2860
2711
2748
0
-72.61(-2.57%)
Nov 04, 2014
2838
2882
2779
2820
0
-30.70(-1.08%)
Nov 03, 2014
2864
2896
2807
2851
0
-25.50(-0.89%)
Oct 31, 2014
2909
2936
2846
2876
0
+14.13(+0.49%)
Oct 30, 2014
2823
2890
2786
2862
0
+14.47(+0.51%)
Oct 28, 2014
2803
2877
2757
2848
0
+54.18(+1.94%)
Oct 27, 2014
2749
2805
2739
2794
0
+33.49(+1.21%)
Oct 24, 2014
2747
2830
2697
2760
0
+61.84(+2.29%)
Oct 23, 2014
2678
2735
2642
2698
0
+51.95(+1.96%)
Oct 21, 2014
2607
2678
2567
2646
0
+64.80(+2.51%)
Oct 20, 2014
2530
2609
2522
2582
0
+39.78(+1.57%)
Oct 17, 2014
2560
2590
2501
2542
0
-8.27(-0.32%)
Oct 16, 2014
2492
2588
2478
2550
0
+18.33(+0.72%)
Oct 15, 2014
2475
2555
2434
2532
0
+23.52(+0.94%)
Oct 14, 2014
2499
2554
2441
2508
0
+33.07(+1.34%)
Oct 13, 2014
2488
2532
2438
2475
0
-5.07(-0.20%)
Oct 10, 2014
2502
2559
2470
2480
0
-34.07(-1.36%)
Oct 09, 2014
2560
2589
2495
2514
0
-50.69(-1.98%)
Oct 08, 2014
2517
2576
2483
2565
0
+42.07(+1.67%)
Oct 07, 2014
2536
2568
2495
2523
0
-28.20(-1.11%)
Oct 06, 2014
2589
2611
2528
2551
0
-28.14(-1.09%)
Oct 03, 2014
2581
2623
2541
2579
0
+21.27(+0.83%)
Oct 02, 2014
2518
2577
2501
2558
0
+38.25(+1.52%)
Oct 01, 2014
2522
2565
2445
2520
0
-5.98(-0.24%)
Sep 30, 2014
2558
2589
2514
2526
0
-29.82(-1.17%)
Sep 29, 2014
2515
2579
2491
2556
0
+38.48(+1.53%)
Sep 26, 2014
2527
2547
2490
2517
0
+0.91(+0.04%)
Sep 25, 2014
2546
2564
2489
2516
0
-14.89(-0.59%)
Sep 19, 2014
2572
2595
2502
2531
0
-34.40(-1.34%)
Sep 18, 2014
2572
2603
2537
2565
0
+3.53(+0.14%)
Sep 17, 2014
2561
2602
2540
2562
0
-5.87(-0.23%)
Sep 16, 2014
2530
2582
2511
2568
0
+24.96(+0.98%)
Sep 15, 2014
2580
2597
2519
2543
0
-47.81(-1.85%)
Sep 12, 2014
2613
2637
2563
2591
0
-23.79(-0.91%)
Sep 11, 2014
2579
2643
2561
2614
0
+20.60(+0.79%)
Sep 10, 2014
2579
2608
2557
2594
0
+14.67(+0.57%)
Sep 09, 2014
2589
2614
2562
2579
0
-19.02(-0.73%)
Sep 08, 2014
2593
2631
2555
2598
0
-2.81(-0.11%)
Sep 05, 2014
2599
2626
2567
2601
0
-3.06(-0.12%)
Sep 04, 2014
2637
2662
2597
2604
0
-28.97(-1.10%)
Sep 03, 2014
2628
2674
2605
2633
0
+41.36(+1.60%)
Sep 02, 2014
2609
2627
2564
2592
0
-7.50(-0.29%)
Aug 29, 2014
2599
2599
2599
0
+18.29(+0.71%)
Aug 28, 2014
2585
2611
2562
2581
0
-14.32(-0.55%)
Aug 27, 2014
2615
2635
2576
2595
0
-20.23(-0.77%)
Aug 26, 2014
2581
2643
2566
2615
0
+34.40(+1.33%)
Aug 25, 2014
2573
2616
2551
2581
0
+22.26(+0.87%)
Aug 22, 2014
2550
2586
2522
2559
0
+1.76(+0.07%)
Aug 21, 2014
2581
2601
2536
2557
0
-29.84(-1.15%)
Aug 20, 2014
2603
2626
2558
2587
0
-36.57(-1.39%)
Aug 19, 2014
2621
2650
2592
2623
0
+7.78(+0.30%)
Aug 18, 2014
2595
2636
2567
2616
0
+41.84(+1.63%)
Aug 15, 2014
2600
2616
2539
2574
0
-9.59(-0.37%)
Aug 14, 2014
2599
2629
2558
2583
0
-12.14(-0.47%)
Aug 13, 2014
2563
2616
2543
2596
0
+2.69(+0.10%)
Aug 12, 2014
2572
2619
2543
2593
0
+12.56(+0.49%)
Aug 11, 2014
2583
2622
2538
2580
0
+11.73(+0.46%)
Aug 08, 2014
2527
2580
2514
2569
0
+41.71(+1.65%)
Aug 07, 2014
2546
2577
2498
2527
0
-12.65(-0.50%)
Aug 06, 2014
2528
2572
2482
2539
0
+2.34(+0.09%)
Aug 05, 2014
2536
2595
2488
2537
0
+8.05(+0.32%)
Aug 04, 2014
2516
2549
2472
2529
0
+28.40(+1.14%)
Aug 01, 2014
2497
2545
2460
2501
0
+6.44(+0.26%)
Jul 31, 2014
2528
2554
2482
2494
0
-93.18(-3.60%)
Jul 23, 2014
2541
2618
2518
2587
0
+68.48(+2.72%)
Jul 22, 2014
2531
2570
2495
2519
0
+6.73(+0.27%)
Jul 21, 2014
2523
2546
2485
2512
0
-26.11(-1.03%)
Jul 18, 2014
2481
2560
2472
2538
0
+54.62(+2.20%)
Jul 17, 2014
2507
2541
2463
2484
0
-37.30(-1.48%)
Jul 16, 2014
2587
2601
2495
2521
0
-53.89(-2.09%)
Jul 15, 2014
2628
2649
2550
2575
0
-62.78(-2.38%)
Jul 14, 2014
2626
2667
2597
2638
0
+34.22(+1.31%)
Jul 11, 2014
2582
2623
2557
2603
0
+24.96(+0.97%)
Jul 10, 2014
2532
2603
2507
2579
0
+1.87(+0.07%)
Jul 09, 2014
2560
2597
2527
2577
0
+24.15(+0.95%)
Jul 08, 2014
2592
2610
2518
2552
0
-48.43(-1.86%)
Jul 07, 2014
2653
2677
2586
2601
0
-61.44(-2.31%)
Jul 03, 2014
2662
2662
2662
0
+0.47(+0.02%)
Jul 02, 2014
2670
2715
2639
2662
0
-14.76(-0.55%)
Jul 01, 2014
2635
2734
2615
2677
0
+57.89(+2.21%)
Jun 30, 2014
2593
2650
2567
2619
0
+27.70(+1.07%)
Jun 27, 2014
2546
2610
2527
2591
0
+32.21(+1.26%)
Jun 26, 2014
2569
2593
2530
2559
0
-13.70(-0.53%)
Jun 25, 2014
2561
2614
2540
2573
0
+9.30(+0.36%)
Jun 24, 2014
2558
2616
2534
2563
0
+20.71(+0.81%)
Jun 23, 2014
2552
2585
2519
2543
0
-6.55(-0.26%)
Jun 20, 2014
2521
2563
2501
2549
0
+34.52(+1.37%)
Jun 19, 2014
2532
2544
2488
2515
0
-8.80(-0.35%)
Jun 18, 2014
2518
2546
2488
2523
0
+1.80(+0.07%)
Jun 17, 2014
2504
2551
2472
2522
0
+22.52(+0.90%)
Jun 16, 2014
2468
2528
2452
2499
0
+25.58(+1.03%)
Jun 13, 2014
2466
2510
2430
2473
0
+12.08(+0.49%)
Jun 12, 2014
2479
2503
2439
2461
0
-17.95(-0.72%)
Jun 11, 2014
2475
2523
2451
2479
0
-8.44(-0.34%)
Jun 10, 2014
2475
2508
2449
2488
0
+17.85(+0.72%)
Jun 06, 2014
2459
2491
2433
2470
0
+16.91(+0.69%)
Jun 05, 2014
2424
2486
2397
2453
0
+38.01(+1.57%)
Jun 04, 2014
2389
2438
2376
2415
0
+14.96(+0.62%)
Jun 03, 2014
2383
2425
2360
2400
0
+4.83(+0.20%)
Jun 02, 2014
2396
2431
2343
2395
0
-9.16(-0.38%)
May 30, 2014
2423
2440
2380
2404
0
-9.08(-0.38%)
May 29, 2014
2415
2445
2386
2413
0
+6.62(+0.28%)
May 28, 2014
2441
2461
2391
2407
0
-37.46(-1.53%)
May 27, 2014
2403
2462
2390
2444
0
+54.73(+2.29%)
May 23, 2014
2390
2390
2390
0
-1.58(-0.07%)
May 22, 2014
2376
2424
2353
2391
0
+15.13(+0.64%)
May 21, 2014
2383
2422
2345
2376
0
-0.03(-0.00%)
May 20, 2014
2410
2430
2346
2376
0
-38.17(-1.58%)
May 19, 2014
2380
2440
2365
2414
0
+47.55(+2.01%)
May 16, 2014
2379
2399
2342
2367
0
-10.78(-0.45%)
May 15, 2014
2391
2419
2334
2377
0
-28.62(-1.19%)
May 14, 2014
2380
2445
2344
2406
0
+30.39(+1.28%)
May 13, 2014
2396
2435
2349
2376
0
-16.12(-0.67%)
May 12, 2014
2374
2425
2345
2392
0
+33.33(+1.41%)
May 09, 2014
2307
2390
2286
2358
0
+50.26(+2.18%)
May 08, 2014
2353
2391
2288
2308
0
-45.38(-1.93%)
May 07, 2014
2389
2428
2304
2354
0
-50.42(-2.10%)
May 06, 2014
2418
2452
2364
2404
0
-25.68(-1.06%)
May 05, 2014
2404
2447
2371
2430
0
+19.97(+0.83%)
May 02, 2014
2421
2447
2382
2410
0
-15.73(-0.65%)
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.