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 (%)
Apr 29, 2016
2104
2117
2057
2087
0
-16.28(-0.77%)
Apr 28, 2016
2078
2133
2069
2103
0
+0.73(+0.03%)
Apr 27, 2016
2092
2131
2079
2102
0
+13.37(+0.64%)
Apr 26, 2016
2076
2105
2064
2089
0
+16.89(+0.82%)
Apr 25, 2016
2083
2097
2048
2072
0
-20.38(-0.97%)
Apr 22, 2016
2085
2111
2071
2093
0
+8.24(+0.40%)
Apr 21, 2016
2110
2129
2077
2084
0
-26.03(-1.23%)
Apr 20, 2016
2059
2128
2049
2110
0
+45.74(+2.22%)
Apr 19, 2016
2100
2126
2059
2065
0
-43.92(-2.08%)
Apr 18, 2016
2090
2120
2077
2109
0
+8.56(+0.41%)
Apr 15, 2016
2103
2121
2091
2100
0
-7.89(-0.37%)
Apr 14, 2016
2107
2126
2095
2108
0
-0.13(-0.01%)
Apr 13, 2016
2075
2122
2069
2108
0
+43.84(+2.12%)
Apr 12, 2016
2014
2075
2003
2064
0
+55.64(+2.77%)
Apr 11, 2016
2042
2055
2003
2009
0
-26.81(-1.32%)
Apr 08, 2016
2037
2073
2022
2035
0
+14.32(+0.71%)
Apr 07, 2016
2031
2048
2008
2021
0
-18.44(-0.90%)
Apr 06, 2016
2051
2065
2023
2039
0
-16.14(-0.79%)
Apr 05, 2016
2080
2090
2049
2056
0
-38.21(-1.82%)
Apr 04, 2016
2147
2150
2087
2094
0
-53.13(-2.47%)
Apr 01, 2016
2118
2154
2101
2147
0
+15.47(+0.73%)
Mar 31, 2016
2122
2146
2108
2131
0
+7.51(+0.35%)
Mar 30, 2016
2112
2144
2102
2124
0
+26.19(+1.25%)
Mar 29, 2016
2068
2103
2048
2098
0
+27.33(+1.32%)
Mar 28, 2016
2069
2091
2050
2070
0
+9.87(+0.48%)
Mar 24, 2016
2061
2061
2061
2061
0
-8.51(-0.41%)
Mar 23, 2016
2110
2114
2063
2069
0
-44.46(-2.10%)
Mar 22, 2016
2131
2140
2100
2114
0
-26.36(-1.23%)
Mar 21, 2016
2154
2166
2117
2140
0
-17.85(-0.83%)
Mar 18, 2016
2150
2180
2133
2158
0
+15.66(+0.73%)
Mar 17, 2016
2091
2148
2081
2142
0
+51.12(+2.44%)
Mar 16, 2016
2083
2106
2060
2091
0
+12.79(+0.62%)
Mar 15, 2016
2087
2102
2055
2078
0
-22.72(-1.08%)
Mar 14, 2016
2098
2124
2077
2101
0
-5.65(-0.27%)
Mar 11, 2016
2098
2123
2080
2107
0
+32.31(+1.56%)
Mar 10, 2016
2082
2099
2043
2074
0
+3.68(+0.18%)
Mar 09, 2016
2074
2090
2043
2071
0
+4.80(+0.23%)
Mar 08, 2016
2080
2091
2033
2066
0
-28.50(-1.36%)
Mar 07, 2016
2079
2103
2067
2094
0
+5.93(+0.28%)
Mar 04, 2016
2078
2103
2064
2088
0
+16.16(+0.78%)
Mar 03, 2016
2044
2083
2028
2072
0
+28.64(+1.40%)
Mar 02, 2016
2007
2052
1992
2044
0
+29.07(+1.44%)
Mar 01, 2016
1944
2021
1934
2014
0
+81.43(+4.21%)
Feb 29, 2016
1951
1968
1922
1933
0
-19.70(-1.01%)
Feb 26, 2016
1951
1972
1939
1953
0
+13.42(+0.69%)
Feb 25, 2016
1925
1951
1912
1939
0
+20.58(+1.07%)
Feb 24, 2016
1896
1925
1876
1919
0
+4.31(+0.23%)
Feb 23, 2016
1931
1940
1893
1914
0
-20.32(-1.05%)
Feb 22, 2016
1939
1952
1919
1935
0
+13.74(+0.72%)
Feb 19, 2016
1932
1942
1906
1921
0
-16.93(-0.87%)
Feb 18, 2016
1954
1958
1918
1938
0
-13.95(-0.71%)
Feb 17, 2016
1947
1969
1928
1952
0
+17.19(+0.89%)
Feb 16, 2016
1949
1965
1908
1935
0
+5.25(+0.27%)
Feb 12, 2016
1929
1929
1929
1929
0
+83.50(+4.52%)
Feb 11, 2016
1837
1865
1804
1846
0
-23.94(-1.28%)
Feb 10, 2016
1877
1912
1854
1870
0
+2.82(+0.15%)
Feb 09, 2016
1826
1882
1817
1867
0
+16.56(+0.89%)
Feb 08, 2016
1864
1881
1814
1850
0
-38.72(-2.05%)
Feb 05, 2016
1915
1936
1885
1889
0
-31.04(-1.62%)
Feb 04, 2016
1894
1942
1876
1920
0
+23.83(+1.26%)
Feb 03, 2016
1910
1914
1842
1896
0
+1.76(+0.09%)
Feb 02, 2016
1908
1921
1871
1895
0
-35.94(-1.86%)
Feb 01, 2016
1905
1946
1878
1931
0
+20.61(+1.08%)
Jan 29, 2016
1883
1923
1863
1910
0
+32.06(+1.71%)
Jan 28, 2016
1903
1914
1856
1878
0
+17.46(+0.94%)
Jan 27, 2016
1825
1902
1799
1860
0
+30.15(+1.65%)
Jan 26, 2016
1776
1843
1765
1830
0
+61.36(+3.47%)
Jan 25, 2016
1864
1870
1760
1769
0
-104.64(-5.58%)
Jan 22, 2016
1887
1904
1849
1874
0
+16.52(+0.89%)
Jan 21, 2016
1921
1945
1842
1857
0
-70.24(-3.64%)
Jan 20, 2016
1912
1960
1844
1927
0
-24.97(-1.28%)
Jan 19, 2016
1987
2004
1932
1952
0
-21.01(-1.06%)
Jan 15, 2016
1973
1973
1973
1973
0
-31.87(-1.59%)
Jan 14, 2016
1983
2025
1940
2005
0
+28.82(+1.46%)
Jan 13, 2016
2000
2062
1967
1976
0
-43.49(-2.15%)
Jan 12, 2016
2049
2066
1986
2020
0
-13.87(-0.68%)
Jan 11, 2016
2042
2068
2008
2034
0
-0.31(-0.02%)
Jan 08, 2016
2092
2101
2024
2034
0
-48.85(-2.35%)
Jan 07, 2016
2099
2131
2074
2083
0
-50.79(-2.38%)
Jan 06, 2016
2130
2154
2110
2134
0
-26.87(-1.24%)
Jan 05, 2016
2159
2177
2126
2161
0
+21.41(+1.00%)
Jan 04, 2016
2140
2150
2111
2139
0
-33.07(-1.52%)
Dec 31, 2015
2172
2172
2172
2172
0
-23.74(-1.08%)
Dec 30, 2015
2216
2224
2184
2196
0
-25.80(-1.16%)
Dec 29, 2015
2213
2232
2200
2222
0
+19.39(+0.88%)
Dec 28, 2015
2206
2220
2176
2202
0
-13.17(-0.59%)
Dec 24, 2015
2216
2216
2216
2216
0
+21.00(+0.96%)
Dec 23, 2015
2188
2210
2176
2195
0
+20.04(+0.92%)
Dec 22, 2015
2141
2182
2129
2174
0
+35.60(+1.66%)
Dec 21, 2015
2125
2145
2108
2139
0
+24.09(+1.14%)
Dec 18, 2015
2129
2177
2093
2115
0
-5.08(-0.24%)
Dec 17, 2015
2138
2157
2101
2120
0
-12.11(-0.57%)
Dec 16, 2015
2167
2182
2106
2132
0
-20.30(-0.94%)
Dec 15, 2015
2146
2169
2126
2152
0
+19.83(+0.93%)
Dec 14, 2015
2150
2170
2106
2132
0
-15.75(-0.73%)
Dec 11, 2015
2163
2180
2141
2148
0
-41.90(-1.91%)
Dec 10, 2015
2186
2219
2170
2190
0
+3.74(+0.17%)
Dec 09, 2015
2195
2228
2170
2186
0
-15.93(-0.72%)
Dec 08, 2015
2204
2218
2178
2202
0
-15.62(-0.70%)
Dec 07, 2015
2239
2253
2207
2218
0
-25.40(-1.13%)
Dec 04, 2015
2219
2258
2211
2243
0
+25.09(+1.13%)
Dec 03, 2015
2270
2277
2206
2218
0
-46.69(-2.06%)
Dec 02, 2015
2290
2300
2258
2265
0
-30.13(-1.31%)
Dec 01, 2015
2283
2306
2262
2295
0
+18.78(+0.83%)
Nov 30, 2015
2280
2291
2260
2276
0
+1.80(+0.08%)
Nov 27, 2015
2284
2294
2263
2274
0
-13.63(-0.60%)
Nov 25, 2015
2288
2288
2288
2288
0
+1.72(+0.08%)
Nov 24, 2015
2275
2295
2251
2286
0
+4.95(+0.22%)
Nov 23, 2015
2281
2303
2279
2281
0
+11.93(+0.53%)
Nov 20, 2015
2281
2296
2253
2269
0
-0.38(-0.02%)
Nov 19, 2015
2270
2286
2250
2270
0
-10.24(-0.45%)
Nov 18, 2015
2244
2295
2237
2280
0
+39.50(+1.76%)
Nov 17, 2015
2233
2282
2219
2241
0
+8.36(+0.37%)
Nov 16, 2015
2223
2238
2185
2232
0
+2.09(+0.09%)
Nov 13, 2015
2195
2249
2191
2230
0
+24.97(+1.13%)
Nov 12, 2015
2256
2265
2196
2205
0
-67.70(-2.98%)
Nov 11, 2015
2298
2314
2259
2273
0
-22.64(-0.99%)
Nov 10, 2015
2286
2308
2252
2296
0
+3.04(+0.13%)
Nov 09, 2015
2315
2340
2270
2292
0
-22.96(-0.99%)
Nov 06, 2015
2287
2324
2275
2315
0
+25.40(+1.11%)
Nov 05, 2015
2253
2303
2243
2290
0
+36.43(+1.62%)
Nov 04, 2015
2268
2275
2238
2254
0
-9.09(-0.40%)
Nov 03, 2015
2259
2278
2243
2263
0
+3.99(+0.18%)
Nov 02, 2015
2254
2282
2234
2259
0
+9.81(+0.44%)
Oct 30, 2015
2256
2271
2233
2249
0
-11.23(-0.50%)
Oct 29, 2015
2238
2283
2220
2260
0
+20.08(+0.90%)
Oct 28, 2015
2205
2257
2194
2240
0
+36.82(+1.67%)
Oct 27, 2015
2253
2282
2159
2203
0
-75.19(-3.30%)
Oct 26, 2015
2294
2311
2248
2278
0
-17.98(-0.78%)
Oct 23, 2015
2261
2308
2236
2296
0
+53.37(+2.38%)
Oct 22, 2015
2237
2277
2206
2243
0
+19.88(+0.89%)
Oct 21, 2015
2259
2274
2216
2223
0
-33.08(-1.47%)
Oct 20, 2015
2302
2314
2246
2256
0
-45.50(-1.98%)
Oct 19, 2015
2279
2316
2273
2302
0
+11.07(+0.48%)
Oct 16, 2015
2307
2319
2257
2291
0
-10.20(-0.44%)
Oct 15, 2015
2279
2307
2250
2301
0
+59.12(+2.64%)
Oct 14, 2015
2248
2266
2227
2242
0
-8.76(-0.39%)
Oct 13, 2015
2270
2296
2245
2250
0
-29.96(-1.31%)
Oct 12, 2015
2269
2295
2254
2280
0
+26.74(+1.19%)
Oct 09, 2015
2275
2294
2246
2254
0
-20.45(-0.90%)
Oct 08, 2015
2233
2279
2215
2274
0
+36.52(+1.63%)
Oct 07, 2015
2217
2241
2192
2238
0
+35.24(+1.60%)
Oct 06, 2015
2195
2220
2179
2202
0
+7.46(+0.34%)
Oct 05, 2015
2158
2207
2152
2195
0
+51.83(+2.42%)
Oct 02, 2015
2097
2147
2071
2143
0
+21.84(+1.03%)
Oct 01, 2015
2133
2144
2091
2121
0
-6.25(-0.29%)
Sep 30, 2015
2126
2149
2104
2128
0
+21.85(+1.04%)
Sep 29, 2015
2109
2122
2082
2106
0
-2.08(-0.10%)
Sep 28, 2015
2152
2159
2098
2108
0
-55.04(-2.54%)
Sep 25, 2015
2185
2206
2147
2163
0
-2.91(-0.13%)
Sep 24, 2015
2160
2177
2112
2166
0
-9.17(-0.42%)
Sep 23, 2015
2190
2211
2168
2175
0
-11.72(-0.54%)
Sep 22, 2015
2202
2218
2166
2187
0
-36.94(-1.66%)
Sep 21, 2015
2234
2250
2201
2224
0
+3.43(+0.15%)
Sep 18, 2015
2243
2261
2204
2220
0
-50.11(-2.21%)
Sep 17, 2015
2284
2312
2260
2270
0
-12.11(-0.53%)
Sep 16, 2015
2272
2290
2251
2282
0
+10.67(+0.47%)
Sep 15, 2015
2258
2278
2240
2272
0
+16.65(+0.74%)
Sep 14, 2015
2255
2268
2239
2255
0
-0.25(-0.01%)
Sep 11, 2015
2223
2259
2218
2255
0
+18.18(+0.81%)
Sep 10, 2015
2228
2260
2220
2237
0
+5.86(+0.26%)
Sep 09, 2015
2270
2278
2224
2231
0
-21.81(-0.97%)
Sep 08, 2015
2258
2275
2237
2253
0
+26.91(+1.21%)
Sep 04, 2015
2226
2226
2226
2226
0
-43.60(-1.92%)
Sep 03, 2015
2265
2294
2251
2270
0
+7.55(+0.33%)
Sep 02, 2015
2240
2281
2215
2262
0
+49.93(+2.26%)
Sep 01, 2015
2249
2274
2207
2212
0
-81.69(-3.56%)
Aug 31, 2015
2275
2303
2265
2294
0
+9.36(+0.41%)
Aug 28, 2015
2267
2298
2261
2285
0
+7.73(+0.34%)
Aug 27, 2015
2252
2291
2227
2277
0
+51.70(+2.32%)
Aug 26, 2015
2204
2234
2158
2225
0
+61.60(+2.85%)
Aug 25, 2015
2233
2240
2155
2164
0
-13.92(-0.64%)
Aug 24, 2015
2147
2237
2112
2177
0
-79.07(-3.50%)
Aug 21, 2015
2268
2299
2233
2257
0
-42.01(-1.83%)
Aug 20, 2015
2325
2334
2292
2299
0
-48.60(-2.07%)
Aug 19, 2015
2359
2369
2336
2347
0
-22.28(-0.94%)
Aug 18, 2015
2382
2389
2357
2369
0
-15.03(-0.63%)
Aug 17, 2015
2370
2399
2356
2384
0
+5.25(+0.22%)
Aug 14, 2015
2344
2381
2339
2379
0
+28.52(+1.21%)
Aug 13, 2015
2360
2378
2342
2351
0
-6.75(-0.29%)
Aug 12, 2015
2351
2370
2314
2357
0
-17.45(-0.73%)
Aug 11, 2015
2349
2395
2342
2375
0
+13.05(+0.55%)
Aug 10, 2015
2331
2367
2325
2362
0
+47.75(+2.06%)
Aug 07, 2015
2318
2338
2294
2314
0
-17.31(-0.74%)
Aug 06, 2015
2338
2361
2310
2331
0
-4.68(-0.20%)
Aug 05, 2015
2349
2378
2325
2336
0
-16.66(-0.71%)
Aug 04, 2015
2344
2368
2332
2353
0
+8.06(+0.34%)
Aug 03, 2015
2359
2381
2333
2345
0
-12.73(-0.54%)
Jul 31, 2015
2374
2389
2351
2357
0
-11.36(-0.48%)
Jul 30, 2015
2350
2382
2341
2369
0
+11.51(+0.49%)
Jul 29, 2015
2338
2369
2328
2357
0
+17.57(+0.75%)
Jul 28, 2015
2339
2355
2309
2340
0
+12.44(+0.53%)
Jul 27, 2015
2316
2350
2297
2327
0
-2.36(-0.10%)
Jul 24, 2015
2351
2364
2317
2330
0
-26.70(-1.13%)
Jul 23, 2015
2333
2399
2315
2356
0
+32.48(+1.40%)
Jul 22, 2015
2312
2340
2299
2324
0
+14.98(+0.65%)
Jul 21, 2015
2316
2341
2301
2309
0
-11.45(-0.49%)
Jul 20, 2015
2351
2358
2314
2320
0
-27.03(-1.15%)
Jul 17, 2015
2358
2380
2342
2347
0
-10.89(-0.46%)
Jul 16, 2015
2388
2393
2337
2358
0
-11.24(-0.47%)
Jul 15, 2015
2381
2397
2355
2369
0
-7.97(-0.34%)
Jul 14, 2015
2367
2398
2358
2377
0
+8.25(+0.35%)
Jul 13, 2015
2360
2379
2349
2369
0
+25.37(+1.08%)
Jul 10, 2015
2345
2368
2330
2344
0
+24.71(+1.07%)
Jul 09, 2015
2337
2343
2308
2319
0
+13.10(+0.57%)
Jul 08, 2015
2294
2340
2271
2306
0
-7.67(-0.33%)
Jul 07, 2015
2310
2323
2253
2314
0
+10.21(+0.44%)
Jul 06, 2015
2299
2331
2277
2303
0
-17.01(-0.73%)
Jul 02, 2015
2320
2320
2320
2320
0
-13.12(-0.56%)
Jul 01, 2015
2381
2391
2321
2334
0
+1.78(+0.08%)
Jun 30, 2015
2342
2370
2268
2332
0
-238.41(-9.28%)
Jun 29, 2015
2571
2619
2550
2570
0
+137.14(+5.64%)
Jun 26, 2015
2445
2462
2423
2433
0
-8.83(-0.36%)
Jun 25, 2015
2457
2479
2427
2442
0
-8.37(-0.34%)
Jun 24, 2015
2471
2483
2443
2450
0
-27.36(-1.10%)
Jun 23, 2015
2481
2501
2461
2478
0
+6.95(+0.28%)
Jun 22, 2015
2451
2483
2439
2471
0
+32.17(+1.32%)
Jun 19, 2015
2432
2449
2419
2439
0
+1.83(+0.08%)
Jun 18, 2015
2423
2451
2414
2437
0
+21.01(+0.87%)
Jun 17, 2015
2430
2438
2400
2416
0
-8.78(-0.36%)
Jun 16, 2015
2401
2436
2388
2424
0
+18.32(+0.76%)
Jun 15, 2015
2387
2415
2368
2406
0
-0.33(-0.01%)
Jun 12, 2015
2394
2416
2382
2406
0
+4.72(+0.20%)
Jun 11, 2015
2376
2407
2364
2402
0
+30.36(+1.28%)
Jun 10, 2015
2334
2380
2326
2371
0
+48.40(+2.08%)
Jun 09, 2015
2345
2348
2306
2323
0
-19.22(-0.82%)
Jun 08, 2015
2347
2365
2330
2342
0
-5.47(-0.23%)
Jun 05, 2015
2357
2375
2335
2348
0
-9.25(-0.39%)
Jun 04, 2015
2372
2397
2340
2357
0
-29.05(-1.22%)
Jun 03, 2015
2361
2394
2353
2386
0
+24.68(+1.05%)
Jun 02, 2015
2338
2376
2332
2361
0
+15.62(+0.67%)
Jun 01, 2015
2373
2381
2336
2346
0
-16.31(-0.69%)
May 29, 2015
2361
2391
2348
2362
0
-0.08(-0.00%)
May 28, 2015
2354
2368
2333
2362
0
+7.75(+0.33%)
May 27, 2015
2341
2363
2322
2354
0
+20.31(+0.87%)
May 26, 2015
2344
2355
2315
2334
0
-15.81(-0.67%)
May 22, 2015
2350
2350
2350
2350
0
-3.99(-0.17%)
May 21, 2015
2351
2375
2344
2354
0
-7.14(-0.30%)
May 20, 2015
2349
2372
2341
2361
0
+13.49(+0.57%)
May 19, 2015
2365
2376
2337
2347
0
-33.65(-1.41%)
May 18, 2015
2363
2389
2354
2381
0
+19.57(+0.83%)
May 15, 2015
2379
2395
2348
2362
0
-17.98(-0.76%)
May 14, 2015
2369
2396
2353
2380
0
+21.58(+0.92%)
May 13, 2015
2352
2378
2342
2358
0
+7.21(+0.31%)
May 12, 2015
2349
2365
2314
2351
0
-9.38(-0.40%)
May 11, 2015
2332
2372
2323
2360
0
+24.42(+1.05%)
May 08, 2015
2336
2360
2318
2336
0
+24.15(+1.04%)
May 07, 2015
2281
2322
2269
2312
0
+25.42(+1.11%)
May 06, 2015
2304
2310
2268
2286
0
-13.18(-0.57%)
May 05, 2015
2321
2335
2290
2299
0
-24.16(-1.04%)
May 04, 2015
2323
2341
2310
2323
0
+11.98(+0.52%)
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.