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
Consumer Goods Sector
(CIX:
MSECTOR3
)
1,404.77
-0.37 (-0.03%)
Last Price
Updated: 4:00 PM EDT, May 1, 2024
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
1034
1042
1019
1026
0
-11.80(-1.14%)
Apr 29, 2015
1043
1052
1030
1038
0
-8.65(-0.83%)
Apr 28, 2015
1043
1053
1033
1047
0
+0.06(+0.01%)
Apr 27, 2015
1055
1061
1040
1046
0
-6.35(-0.60%)
Apr 24, 2015
1055
1063
1043
1053
0
-0.80(-0.08%)
Apr 23, 2015
1049
1063
1041
1054
0
+2.74(+0.26%)
Apr 22, 2015
1051
1058
1040
1051
0
+1.48(+0.14%)
Apr 21, 2015
1054
1061
1042
1049
0
-3.60(-0.34%)
Apr 20, 2015
1049
1061
1043
1053
0
+9.49(+0.91%)
Apr 17, 2015
1048
1054
1035
1044
0
-10.55(-1.00%)
Apr 16, 2015
1055
1062
1046
1054
0
-1.65(-0.16%)
Apr 15, 2015
1056
1065
1048
1056
0
+3.95(+0.38%)
Apr 14, 2015
1051
1060
1041
1052
0
+1.42(+0.14%)
Apr 13, 2015
1056
1062
1046
1050
0
-6.77(-0.64%)
Apr 10, 2015
1057
1065
1049
1057
0
+0.94(+0.09%)
Apr 09, 2015
1056
1064
1046
1056
0
-0.21(-0.02%)
Apr 08, 2015
1053
1063
1046
1056
0
+4.75(+0.45%)
Apr 07, 2015
1056
1064
1046
1052
0
-3.63(-0.34%)
Apr 06, 2015
1046
1063
1042
1055
0
+7.77(+0.74%)
Apr 02, 2015
1048
1048
1048
1048
0
+4.92(+0.47%)
Apr 01, 2015
1039
1052
1025
1043
0
+3.06(+0.29%)
Mar 31, 2015
1040
1055
1030
1040
0
+0.95(+0.09%)
Mar 30, 2015
1030
1045
1024
1039
0
+12.19(+1.19%)
Mar 27, 2015
1018
1031
1013
1026
0
+7.57(+0.74%)
Mar 26, 2015
1020
1028
1010
1019
0
-9.09(-0.88%)
Mar 25, 2015
1043
1049
1025
1028
0
-12.76(-1.23%)
Mar 24, 2015
1043
1052
1034
1041
0
-2.57(-0.25%)
Mar 23, 2015
1041
1054
1035
1043
0
+2.79(+0.27%)
Mar 20, 2015
1035
1047
1028
1040
0
+12.07(+1.17%)
Mar 19, 2015
1030
1037
1021
1028
0
-5.68(-0.55%)
Mar 18, 2015
1019
1039
1009
1034
0
+13.76(+1.35%)
Mar 17, 2015
1018
1026
1011
1020
0
-1.56(-0.15%)
Mar 16, 2015
1019
1029
1012
1022
0
+6.37(+0.63%)
Mar 13, 2015
1020
1026
1005
1015
0
-8.23(-0.80%)
Mar 12, 2015
1014
1029
1009
1024
0
+15.27(+1.51%)
Mar 11, 2015
1011
1019
1000
1008
0
-2.22(-0.22%)
Mar 10, 2015
1016
1022
1005
1011
0
-14.37(-1.40%)
Mar 09, 2015
1024
1033
1016
1025
0
+1.92(+0.19%)
Mar 06, 2015
1034
1041
1018
1023
0
-17.37(-1.67%)
Mar 05, 2015
1044
1049
1033
1040
0
-0.89(-0.09%)
Mar 04, 2015
1041
1053
1038
1041
0
-13.27(-1.26%)
Mar 03, 2015
1056
1058
1050
1055
0
-6.16(-0.58%)
Mar 02, 2015
1054
1067
1048
1061
0
+6.74(+0.64%)
Feb 27, 2015
1056
1065
1048
1054
0
-2.50(-0.24%)
Feb 26, 2015
1055
1062
1050
1057
0
+3.89(+0.37%)
Feb 25, 2015
1050
1060
1043
1053
0
+1.61(+0.15%)
Feb 24, 2015
1047
1058
1040
1051
0
+3.98(+0.38%)
Feb 23, 2015
1045
1053
1036
1047
0
+0.25(+0.02%)
Feb 20, 2015
1041
1051
1030
1047
0
+4.74(+0.45%)
Feb 19, 2015
1041
1051
1033
1042
0
-0.41(-0.04%)
Feb 18, 2015
1038
1049
1030
1042
0
+1.24(+0.12%)
Feb 17, 2015
1039
1049
1030
1041
0
+1.19(+0.11%)
Feb 13, 2015
1040
1040
1040
1040
0
+3.80(+0.37%)
Feb 12, 2015
1028
1042
1021
1036
0
+13.24(+1.29%)
Feb 11, 2015
1023
1032
1013
1023
0
-2.20(-0.21%)
Feb 10, 2015
1021
1032
1011
1025
0
+10.48(+1.03%)
Feb 09, 2015
1017
1027
1007
1015
0
-6.51(-0.64%)
Feb 06, 2015
1023
1032
1014
1021
0
-3.18(-0.31%)
Feb 05, 2015
1019
1032
1012
1024
0
+9.17(+0.90%)
Feb 04, 2015
1015
1029
1006
1015
0
-1.85(-0.18%)
Feb 03, 2015
1006
1023
999.73
1017
0
+14.11(+1.41%)
Feb 02, 2015
993.68
1007
981.49
1003
0
+11.31(+1.14%)
Jan 30, 2015
1004
1012
986.61
991.70
0
-20.90(-2.06%)
Jan 29, 2015
1009
1018
1000
1013
0
+8.14(+0.81%)
Jan 28, 2015
1019
1026
999.78
1004
0
-9.79(-0.97%)
Jan 27, 2015
1009
1023
1001
1014
0
-6.73(-0.66%)
Jan 26, 2015
1012
1027
1005
1021
0
+9.21(+0.91%)
Jan 23, 2015
1019
1026
1004
1012
0
-8.63(-0.85%)
Jan 22, 2015
1013
1025
1005
1020
0
+16.43(+1.64%)
Jan 21, 2015
997.47
1011
991.37
1004
0
+4.45(+0.44%)
Jan 20, 2015
1003
1011
988.16
999.52
0
-0.21(-0.02%)
Jan 19, 2015
987.30
1002
982.49
999.74
0
+0.02(+0.00%)
Jan 16, 2015
985.62
1002
980.22
999.72
0
+13.03(+1.32%)
Jan 15, 2015
986.86
990.95
981.16
986.69
0
-14.36(-1.43%)
Jan 14, 2015
995.08
1008
986.35
1001
0
-4.54(-0.45%)
Jan 13, 2015
1006
1006
1006
1006
0
-1.01(-0.10%)
Jan 12, 2015
1013
1019
997.83
1007
0
-4.84(-0.48%)
Jan 09, 2015
1022
1027
1005
1011
0
-9.31(-0.91%)
Jan 08, 2015
1010
1026
1005
1021
0
+18.37(+1.83%)
Jan 07, 2015
996.56
1008
987.55
1002
0
+13.76(+1.39%)
Jan 06, 2015
999.58
1008
980.91
988.62
0
-9.24(-0.93%)
Jan 05, 2015
1007
1014
990.71
997.86
0
-15.73(-1.55%)
Jan 02, 2015
1025
1031
1003
1014
0
-9.18(-0.90%)
Dec 31, 2014
1023
1023
1023
1023
0
-6.73(-0.65%)
Dec 30, 2014
1031
1039
1024
1030
0
-4.63(-0.45%)
Dec 29, 2014
1029
1041
1024
1034
0
+3.71(+0.36%)
Dec 26, 2014
1029
1037
1024
1030
0
+3.85(+0.38%)
Dec 24, 2014
1027
1027
1027
1027
0
-1.71(-0.17%)
Dec 23, 2014
1026
1037
1020
1028
0
+5.65(+0.55%)
Dec 22, 2014
1018
1028
1010
1023
0
+6.46(+0.64%)
Dec 19, 2014
1017
1028
1005
1016
0
-0.66(-0.06%)
Dec 18, 2014
1009
1022
998.17
1017
0
+16.64(+1.66%)
Dec 17, 2014
981.25
1004
974.69
1000
0
+20.78(+2.12%)
Dec 16, 2014
979.41
996.93
978.63
979.41
0
-7.01(-0.71%)
Dec 15, 2014
995.89
1004
978.79
986.42
0
-5.55(-0.56%)
Dec 12, 2014
999.27
1010
987.77
991.97
0
-14.61(-1.45%)
Dec 11, 2014
1005
1021
998.52
1007
0
+3.78(+0.38%)
Dec 10, 2014
1017
1023
999.16
1003
0
-17.09(-1.68%)
Dec 09, 2014
1009
1024
999.84
1020
0
+1.81(+0.18%)
Dec 08, 2014
1027
1034
1012
1018
0
-11.78(-1.14%)
Dec 05, 2014
1025
1035
1019
1030
0
+5.83(+0.57%)
Dec 04, 2014
1026
1035
1016
1024
0
-5.15(-0.50%)
Dec 03, 2014
1022
1035
1014
1029
0
+7.52(+0.74%)
Dec 02, 2014
1018
1030
1012
1022
0
+4.42(+0.43%)
Dec 01, 2014
1026
1032
1011
1017
0
-10.85(-1.06%)
Nov 28, 2014
1028
1040
1019
1028
0
+3.23(+0.32%)
Nov 27, 2014
1025
1025
1025
1025
0
+0.00(+0.00%)
Nov 26, 2014
1023
1029
1015
1025
0
+2.45(+0.24%)
Nov 25, 2014
1024
1033
1016
1022
0
-6.42(-0.62%)
Nov 24, 2014
1027
1036
1020
1029
0
+4.23(+0.41%)
Nov 21, 2014
1031
1037
1019
1025
0
+3.80(+0.37%)
Nov 20, 2014
1013
1026
1009
1021
0
+2.94(+0.29%)
Nov 19, 2014
1018
1025
1008
1018
0
-1.68(-0.16%)
Nov 18, 2014
1017
1027
1012
1020
0
+4.11(+0.40%)
Nov 17, 2014
1013
1023
1005
1015
0
+2.33(+0.23%)
Nov 14, 2014
1018
1025
1005
1013
0
-24.57(-2.37%)
Nov 13, 2014
1042
1049
1031
1038
0
-2.78(-0.27%)
Nov 12, 2014
1028
1045
1025
1040
0
+8.45(+0.82%)
Nov 11, 2014
1034
1040
1023
1032
0
-1.88(-0.18%)
Nov 10, 2014
1032
1041
1024
1034
0
+2.77(+0.27%)
Nov 07, 2014
1029
1038
1021
1031
0
+0.99(+0.10%)
Nov 06, 2014
1023
1035
1016
1030
0
+7.67(+0.75%)
Nov 05, 2014
1023
1030
1012
1022
0
+6.16(+0.61%)
Nov 04, 2014
1013
1024
1005
1016
0
+0.63(+0.06%)
Nov 03, 2014
1016
1024
1006
1016
0
-0.93(-0.09%)
Oct 31, 2014
1014
1024
1002
1017
0
+22.82(+2.30%)
Oct 30, 2014
986.91
999.30
981.35
993.77
0
+6.84(+0.69%)
Oct 28, 2014
978.74
990.30
974.95
986.94
0
+11.40(+1.17%)
Oct 27, 2014
972.42
978.11
971.50
975.54
0
+1.47(+0.15%)
Oct 24, 2014
972.37
976.91
967.91
974.07
0
+6.44(+0.67%)
Oct 23, 2014
966.84
973.02
963.45
967.63
0
+5.67(+0.59%)
Oct 21, 2014
955.69
963.37
953.80
961.96
0
+7.91(+0.83%)
Oct 20, 2014
948.47
956.07
946.28
954.05
0
+6.13(+0.65%)
Oct 17, 2014
948.42
950.61
946.16
947.92
0
+5.74(+0.61%)
Oct 16, 2014
930.75
947.09
926.69
942.18
0
+4.77(+0.51%)
Oct 15, 2014
931.70
944.87
918.30
937.41
0
-4.98(-0.53%)
Oct 14, 2014
941.12
954.40
932.94
942.39
0
+5.91(+0.63%)
Oct 13, 2014
945.59
954.90
932.81
936.47
0
-9.40(-0.99%)
Oct 10, 2014
952.29
963.59
942.20
945.87
0
-8.42(-0.88%)
Oct 09, 2014
971.12
976.93
950.76
954.28
0
-19.53(-2.01%)
Oct 08, 2014
959.66
976.53
950.69
973.81
0
+13.63(+1.42%)
Oct 07, 2014
968.94
975.18
957.37
960.18
0
-13.21(-1.36%)
Oct 06, 2014
978.16
982.65
966.04
973.39
0
-0.47(-0.05%)
Oct 03, 2014
971.65
980.51
965.71
973.86
0
+7.71(+0.80%)
Oct 02, 2014
958.61
972.38
950.08
966.15
0
+7.14(+0.74%)
Oct 01, 2014
969.39
974.48
952.91
959.01
0
-11.41(-1.18%)
Sep 30, 2014
976.99
983.21
965.48
970.42
0
-7.66(-0.78%)
Sep 29, 2014
973.31
984.20
967.54
978.08
0
-4.31(-0.44%)
Sep 26, 2014
978.28
986.80
972.86
982.38
0
+6.63(+0.68%)
Sep 25, 2014
986.26
989.81
972.07
975.75
0
-23.32(-2.33%)
Sep 19, 2014
1007
1012
993.91
999.07
0
-5.40(-0.54%)
Sep 18, 2014
1005
1011
997.71
1004
0
+2.87(+0.29%)
Sep 17, 2014
1004
1012
995.10
1002
0
-3.10(-0.31%)
Sep 16, 2014
1001
1012
994.52
1005
0
+2.09(+0.21%)
Sep 15, 2014
1005
1012
995.79
1003
0
-1.57(-0.16%)
Sep 12, 2014
1009
1013
998.20
1004
0
-5.05(-0.50%)
Sep 11, 2014
1004
1014
1000
1009
0
-1204.97(-54.42%)
Sep 10, 2014
2208
2224
2195
2214
0
+7.12(+0.32%)
Sep 09, 2014
2218
2230
2198
2207
0
-19.58(-0.88%)
Sep 08, 2014
2228
2244
2213
2227
0
-7.04(-0.32%)
Sep 05, 2014
2225
2244
2211
2234
0
+2.55(+0.11%)
Sep 04, 2014
2232
2253
2219
2231
0
+3.16(+0.14%)
Sep 03, 2014
2239
2253
2216
2228
0
-2.37(-0.11%)
Sep 02, 2014
2216
2242
2209
2230
0
+11.15(+0.50%)
Sep 01, 2014
0.3432
2219
2219
2219
0
+0.01(+0.00%)
Aug 29, 2014
2205
2229
2200
2219
0
+8.12(+0.37%)
Aug 28, 2014
2207
2228
2192
2211
0
-17.68(-0.79%)
Aug 27, 2014
2223
2245
2214
2229
0
-4.84(-0.22%)
Aug 26, 2014
2227
2253
2220
2234
0
-13.25(-0.59%)
Aug 25, 2014
2244
2265
2236
2247
0
+5.14(+0.23%)
Aug 22, 2014
2237
2256
2226
2242
0
-3.45(-0.15%)
Aug 21, 2014
2232
2260
2223
2245
0
+3.17(+0.14%)
Aug 20, 2014
2231
2254
2223
2242
0
-1.65(-0.07%)
Aug 19, 2014
2229
2257
2225
2244
0
+12.05(+0.54%)
Aug 18, 2014
2212
2240
2211
2232
0
+22.57(+1.02%)
Aug 15, 2014
2223
2236
2192
2209
0
-8.67(-0.39%)
Aug 14, 2014
2206
2227
2200
2218
0
+10.50(+0.48%)
Aug 13, 2014
2202
2224
2190
2207
0
+4.49(+0.20%)
Aug 12, 2014
2208
2224
2190
2203
0
-9.94(-0.45%)
Aug 11, 2014
2206
2230
2195
2213
0
+14.03(+0.64%)
Aug 08, 2014
2167
2204
2161
2199
0
+27.04(+1.25%)
Aug 07, 2014
2188
2205
2162
2172
0
-14.32(-0.66%)
Aug 06, 2014
2160
2202
2159
2186
0
+9.94(+0.46%)
Aug 05, 2014
2171
2198
2159
2176
0
-5.33(-0.24%)
Aug 04, 2014
2159
2192
2154
2181
0
+16.82(+0.78%)
Aug 01, 2014
2156
2185
2143
2164
0
-1.19(-0.05%)
Jul 31, 2014
2180
2201
2152
2166
0
-59.71(-2.68%)
Jul 23, 2014
2214
2241
2206
2225
0
+2.20(+0.10%)
Jul 22, 2014
2214
2242
2204
2223
0
+8.32(+0.38%)
Jul 21, 2014
2210
2232
2198
2215
0
-12.65(-0.57%)
Jul 18, 2014
2199
2233
2200
2227
0
+22.46(+1.02%)
Jul 17, 2014
2212
2235
2196
2205
0
-22.51(-1.01%)
Jul 16, 2014
2237
2249
2213
2228
0
-8.37(-0.37%)
Jul 15, 2014
2239
2261
2225
2236
0
-20.35(-0.90%)
Jul 14, 2014
2259
2273
2242
2256
0
+10.63(+0.47%)
Jul 11, 2014
2229
2260
2229
2246
0
+2.40(+0.11%)
Jul 10, 2014
2218
2253
2213
2243
0
-12.90(-0.57%)
Jul 09, 2014
2244
2272
2240
2256
0
+5.04(+0.22%)
Jul 08, 2014
2254
2273
2235
2251
0
-15.67(-0.69%)
Jul 07, 2014
2270
2291
2255
2267
0
-19.13(-0.84%)
Jul 04, 2014
1.147
2283
2286
2286
0
-0.01(-0.00%)
Jul 03, 2014
2264
2296
2265
2286
0
+19.58(+0.86%)
Jul 02, 2014
2261
2287
2252
2266
0
-9.28(-0.41%)
Jul 01, 2014
2255
2297
2253
2276
0
+14.98(+0.66%)
Jun 30, 2014
2242
2271
2238
2261
0
+5.79(+0.26%)
Jun 27, 2014
2221
2264
2230
2255
0
+12.45(+0.56%)
Jun 26, 2014
2237
2260
2222
2242
0
-10.64(-0.47%)
Jun 25, 2014
2232
2268
2228
2253
0
+5.56(+0.25%)
Jun 24, 2014
2248
2281
2239
2247
0
-14.87(-0.66%)
Jun 23, 2014
2260
2281
2246
2262
0
-1.81(-0.08%)
Jun 20, 2014
2251
2280
2243
2264
0
+9.45(+0.42%)
Jun 19, 2014
2244
2272
2238
2255
0
+2.59(+0.12%)
Jun 18, 2014
2228
2259
2221
2252
0
+14.68(+0.66%)
Jun 17, 2014
2215
2249
2212
2237
0
+11.98(+0.54%)
Jun 16, 2014
2209
2238
2202
2225
0
+7.96(+0.36%)
Jun 13, 2014
2206
2233
2200
2217
0
+0.11(+0.00%)
Jun 12, 2014
2221
2245
2207
2217
0
-22.09(-0.99%)
Jun 11, 2014
2237
2256
2224
2239
0
-13.80(-0.61%)
Jun 10, 2014
2252
2269
2237
2253
0
+5.07(+0.23%)
Jun 06, 2014
2236
2260
2225
2248
0
+16.11(+0.72%)
Jun 05, 2014
2217
2242
2199
2232
0
+18.20(+0.82%)
Jun 04, 2014
2201
2227
2189
2214
0
+8.33(+0.38%)
Jun 03, 2014
2192
2219
2184
2206
0
-1.49(-0.07%)
Jun 02, 2014
2210
2222
2185
2207
0
-0.07(-0.00%)
May 30, 2014
2208
2222
2191
2207
0
+0.13(+0.01%)
May 29, 2014
2199
2219
2187
2207
0
+10.24(+0.47%)
May 28, 2014
2194
2214
2184
2197
0
-9.19(-0.42%)
May 27, 2014
2198
2226
2188
2206
0
+10.36(+0.47%)
May 26, 2014
3.751
2196
2196
2196
0
+0.01(+0.00%)
May 23, 2014
2183
2203
2171
2196
0
+13.99(+0.64%)
May 22, 2014
2168
2194
2153
2182
0
+4.66(+0.21%)
May 21, 2014
2168
2191
2152
2177
0
+13.79(+0.64%)
May 20, 2014
2185
2194
2149
2163
0
-28.60(-1.30%)
May 19, 2014
2169
2204
2167
2192
0
+7.94(+0.36%)
May 16, 2014
2169
2192
2155
2184
0
+15.34(+0.71%)
May 15, 2014
2177
2194
2143
2168
0
-18.63(-0.85%)
May 14, 2014
2206
2224
2177
2187
0
-30.09(-1.36%)
May 13, 2014
2214
2240
2202
2217
0
-2.98(-0.13%)
May 12, 2014
2193
2233
2190
2220
0
+31.48(+1.44%)
May 09, 2014
2168
2197
2159
2189
0
+11.12(+0.51%)
May 08, 2014
2177
2213
2164
2178
0
-8.73(-0.40%)
May 07, 2014
2172
2199
2149
2186
0
+17.11(+0.79%)
May 06, 2014
2175
2196
2157
2169
0
-15.63(-0.72%)
May 05, 2014
2178
2200
2157
2185
0
-5.99(-0.27%)
May 02, 2014
2188
2215
2172
2191
0
+7.37(+0.34%)
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.