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
Office Supplies Sector
(CIX:
MSECTOR327
)
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 (%)
Jan 31, 2020
3088
3121
3024
3041
0
-61.94(-2.00%)
Jan 30, 2020
3057
3111
3045
3103
0
+28.46(+0.93%)
Jan 29, 2020
3119
3133
3065
3074
0
-42.15(-1.35%)
Jan 28, 2020
3151
3169
3111
3117
0
-23.19(-0.74%)
Jan 27, 2020
3124
3169
3109
3140
0
-13.97(-0.44%)
Jan 24, 2020
3163
3172
3133
3154
0
-3.35(-0.11%)
Jan 23, 2020
3157
3175
3125
3157
0
-7.04(-0.22%)
Jan 22, 2020
3172
3195
3146
3164
0
-1.86(-0.06%)
Jan 21, 2020
3191
3197
3125
3166
0
-39.76(-1.24%)
Jan 17, 2020
3227
3241
3178
3206
0
-5.84(-0.18%)
Jan 16, 2020
3194
3235
3178
3212
0
+34.33(+1.08%)
Jan 15, 2020
3145
3193
3138
3177
0
+24.56(+0.78%)
Jan 14, 2020
3129
3176
3110
3153
0
+19.60(+0.63%)
Jan 13, 2020
3109
3158
3083
3133
0
+38.37(+1.24%)
Jan 10, 2020
3136
3167
3058
3095
0
-17.12(-0.55%)
Jan 09, 2020
3157
3170
3094
3112
0
-46.64(-1.48%)
Jan 08, 2020
3177
3189
3138
3158
0
-12.79(-0.40%)
Jan 07, 2020
3175
3198
3125
3171
0
-10.03(-0.32%)
Jan 06, 2020
3139
3214
3122
3181
0
+28.63(+0.91%)
Jan 03, 2020
3110
3179
3095
3153
0
+15.73(+0.50%)
Jan 02, 2020
3183
3190
3105
3137
0
-34.48(-1.09%)
Dec 31, 2019
3193
3213
3160
3171
0
-25.09(-0.78%)
Dec 30, 2019
3220
3234
3179
3197
0
-24.52(-0.76%)
Dec 27, 2019
3240
3261
3206
3221
0
-6.36(-0.20%)
Dec 26, 2019
3266
3280
3216
3227
0
-29.97(-0.92%)
Dec 24, 2019
3255
3277
3228
3257
0
+6.46(+0.20%)
Dec 23, 2019
3290
3300
3232
3251
0
-28.30(-0.86%)
Dec 20, 2019
3223
3294
3198
3279
0
+64.92(+2.02%)
Dec 19, 2019
3246
3253
3201
3214
0
-32.42(-1.00%)
Dec 18, 2019
3237
3271
3223
3247
0
+24.60(+0.76%)
Dec 17, 2019
3209
3228
3184
3222
0
+19.84(+0.62%)
Dec 16, 2019
3212
3244
3182
3202
0
-5.40(-0.17%)
Dec 13, 2019
3217
3233
3166
3208
0
-6.98(-0.22%)
Dec 12, 2019
3221
3240
3190
3215
0
-1.36(-0.04%)
Dec 11, 2019
3183
3240
3164
3216
0
+34.50(+1.08%)
Dec 10, 2019
3183
3212
3171
3182
0
-8.68(-0.27%)
Dec 09, 2019
3228
3250
3163
3190
0
-41.05(-1.27%)
Dec 06, 2019
3220
3278
3205
3231
0
+35.39(+1.11%)
Dec 05, 2019
3188
3217
3171
3196
0
+12.80(+0.40%)
Dec 04, 2019
3191
3234
3155
3183
0
+13.67(+0.43%)
Dec 03, 2019
3161
3201
3125
3169
0
-12.53(-0.39%)
Dec 02, 2019
3212
3229
3164
3182
0
-32.76(-1.02%)
Nov 29, 2019
3227
3257
3197
3215
0
-23.94(-0.74%)
Nov 27, 2019
3232
3265
3218
3239
0
+12.68(+0.39%)
Nov 26, 2019
3253
3293
3205
3226
0
-30.13(-0.93%)
Nov 25, 2019
3199
3288
3195
3256
0
+69.26(+2.17%)
Nov 22, 2019
3203
3221
3147
3187
0
-11.23(-0.35%)
Nov 21, 2019
3259
3271
3185
3198
0
-53.62(-1.65%)
Nov 20, 2019
3246
3286
3227
3252
0
-13.08(-0.40%)
Nov 19, 2019
3233
3282
3228
3265
0
+32.34(+1.00%)
Nov 18, 2019
3227
3246
3205
3232
0
+2.67(+0.08%)
Nov 15, 2019
3251
3274
3218
3230
0
-11.27(-0.35%)
Nov 14, 2019
3230
3278
3213
3241
0
+6.07(+0.19%)
Nov 13, 2019
3240
3278
3211
3235
0
-20.24(-0.62%)
Nov 12, 2019
3277
3317
3237
3255
0
-13.62(-0.42%)
Nov 11, 2019
3264
3293
3239
3269
0
-4.38(-0.13%)
Nov 08, 2019
3259
3347
3240
3273
0
+49.14(+1.52%)
Nov 07, 2019
3243
3263
3170
3224
0
-12.17(-0.38%)
Nov 06, 2019
3250
3283
3222
3236
0
-19.75(-0.61%)
Nov 05, 2019
3263
3299
3228
3256
0
+4.35(+0.13%)
Nov 04, 2019
3218
3272
3191
3252
0
+53.43(+1.67%)
Nov 01, 2019
3207
3230
3170
3198
0
+11.55(+0.36%)
Oct 31, 2019
3158
3202
3140
3187
0
+28.05(+0.89%)
Oct 30, 2019
3237
3262
3118
3159
0
-116.51(-3.56%)
Oct 29, 2019
3276
3310
3248
3275
0
-5.72(-0.17%)
Oct 28, 2019
3266
3319
3259
3281
0
+24.61(+0.76%)
Oct 25, 2019
3256
3304
3240
3256
0
-4.82(-0.15%)
Oct 24, 2019
3260
3295
3226
3261
0
+5.11(+0.16%)
Oct 23, 2019
3244
3290
3214
3256
0
+15.11(+0.47%)
Oct 22, 2019
3226
3260
3208
3241
0
+9.18(+0.28%)
Oct 21, 2019
3202
3263
3193
3232
0
+48.02(+1.51%)
Oct 18, 2019
3181
3222
3168
3184
0
-9.44(-0.30%)
Oct 17, 2019
3177
3208
3144
3193
0
+29.37(+0.93%)
Oct 16, 2019
3148
3183
3130
3164
0
+3.39(+0.11%)
Oct 15, 2019
3153
3193
3129
3160
0
+14.33(+0.46%)
Oct 14, 2019
3167
3182
3106
3146
0
-25.03(-0.79%)
Oct 11, 2019
3161
3213
3149
3171
0
+49.63(+1.59%)
Oct 10, 2019
3137
3153
3110
3121
0
-13.23(-0.42%)
Oct 09, 2019
3125
3151
3113
3135
0
+27.72(+0.89%)
Oct 08, 2019
3096
3128
3076
3107
0
-17.92(-0.57%)
Oct 07, 2019
3132
3167
3078
3125
0
-23.46(-0.75%)
Oct 04, 2019
3131
3180
3107
3148
0
+24.69(+0.79%)
Oct 03, 2019
3123
3165
3086
3124
0
-22.49(-0.71%)
Oct 02, 2019
3146
3165
3080
3146
0
-21.56(-0.68%)
Oct 01, 2019
3223
3265
3159
3168
0
-37.99(-1.19%)
Sep 30, 2019
3219
3246
3180
3206
0
-5.84(-0.18%)
Sep 27, 2019
3224
3262
3184
3211
0
+5.12(+0.16%)
Sep 26, 2019
3217
3234
3179
3206
0
-8.65(-0.27%)
Sep 25, 2019
3178
3242
3162
3215
0
+43.78(+1.38%)
Sep 24, 2019
3203
3226
3143
3171
0
-38.18(-1.19%)
Sep 23, 2019
3225
3284
3126
3209
0
-37.63(-1.16%)
Sep 20, 2019
3242
3287
3212
3247
0
+11.00(+0.34%)
Sep 19, 2019
3249
3286
3219
3236
0
+0.87(+0.03%)
Sep 18, 2019
3256
3276
3211
3235
0
-29.84(-0.91%)
Sep 17, 2019
3240
3278
3216
3265
0
+7.27(+0.22%)
Sep 16, 2019
3282
3308
3230
3258
0
-40.06(-1.21%)
Sep 13, 2019
3329
3353
3260
3298
0
-12.30(-0.37%)
Sep 12, 2019
3298
3332
3260
3310
0
+5.81(+0.18%)
Sep 11, 2019
3263
3313
3228
3304
0
+49.90(+1.53%)
Sep 10, 2019
3207
3292
3170
3254
0
+47.97(+1.50%)
Sep 09, 2019
3201
3253
3138
3206
0
+15.85(+0.50%)
Sep 06, 2019
3213
3227
3159
3191
0
-21.48(-0.67%)
Sep 05, 2019
3196
3249
3161
3212
0
+50.66(+1.60%)
Sep 04, 2019
3159
3191
3118
3161
0
+31.13(+0.99%)
Sep 03, 2019
3151
3195
3110
3130
0
-54.97(-1.73%)
Aug 30, 2019
3206
3225
3169
3185
0
-10.83(-0.34%)
Aug 29, 2019
3217
3241
3185
3196
0
+9.63(+0.30%)
Aug 28, 2019
3136
3209
3124
3186
0
+46.12(+1.47%)
Aug 27, 2019
3218
3233
3125
3140
0
-63.09(-1.97%)
Aug 26, 2019
3226
3248
3161
3203
0
+11.41(+0.36%)
Aug 23, 2019
3272
3299
3179
3192
0
-97.37(-2.96%)
Aug 22, 2019
3285
3314
3260
3289
0
+7.47(+0.23%)
Aug 21, 2019
3281
3302
3250
3282
0
+14.06(+0.43%)
Aug 20, 2019
3258
3298
3243
3268
0
-1.64(-0.05%)
Aug 19, 2019
3283
3335
3245
3269
0
+19.41(+0.60%)
Aug 16, 2019
3205
3267
3199
3250
0
+61.07(+1.92%)
Aug 15, 2019
3165
3206
3158
3189
0
+24.16(+0.76%)
Aug 14, 2019
3188
3203
3134
3165
0
-65.10(-2.02%)
Aug 13, 2019
3208
3289
3174
3230
0
-1.22(-0.04%)
Aug 12, 2019
3187
3246
3164
3231
0
+38.91(+1.22%)
Aug 09, 2019
3207
3233
3137
3192
0
-31.98(-0.99%)
Aug 08, 2019
3175
3245
3162
3224
0
+70.63(+2.24%)
Aug 07, 2019
3150
3192
3102
3154
0
-14.72(-0.46%)
Aug 06, 2019
3150
3203
3120
3168
0
+32.72(+1.04%)
Aug 05, 2019
3171
3193
3079
3136
0
-82.32(-2.56%)
Aug 02, 2019
3244
3249
3171
3218
0
-36.20(-1.11%)
Aug 01, 2019
3260
3333
3239
3254
0
+6.06(+0.19%)
Jul 31, 2019
3186
3329
3129
3248
0
+148.77(+4.80%)
Jul 30, 2019
3072
3136
3061
3099
0
+15.55(+0.50%)
Jul 29, 2019
3054
3113
3038
3084
0
+24.36(+0.80%)
Jul 26, 2019
3026
3090
3012
3059
0
+42.67(+1.41%)
Jul 25, 2019
3045
3065
2995
3017
0
-32.69(-1.07%)
Jul 24, 2019
2999
3059
2983
3049
0
+48.04(+1.60%)
Jul 23, 2019
3000
3035
2979
3001
0
+10.94(+0.37%)
Jul 22, 2019
2978
3010
2948
2990
0
+20.77(+0.70%)
Jul 19, 2019
2995
3027
2956
2970
0
-28.55(-0.95%)
Jul 18, 2019
2955
3037
2932
2998
0
+26.00(+0.87%)
Jul 17, 2019
3014
3026
2963
2972
0
-30.57(-1.02%)
Jul 16, 2019
2976
3040
2964
3003
0
+24.89(+0.84%)
Jul 15, 2019
2973
3023
2925
2978
0
+6.23(+0.21%)
Jul 12, 2019
2931
2988
2921
2972
0
+38.62(+1.32%)
Jul 11, 2019
2973
2986
2910
2933
0
-53.49(-1.79%)
Jul 10, 2019
2989
3019
2935
2986
0
+11.00(+0.37%)
Jul 09, 2019
2977
3006
2949
2975
0
-15.71(-0.53%)
Jul 08, 2019
2990
3026
2968
2991
0
+4.34(+0.15%)
Jul 05, 2019
2945
2998
2925
2987
0
+28.44(+0.96%)
Jul 03, 2019
2978
2998
2946
2958
0
-18.07(-0.61%)
Jul 02, 2019
2982
3013
2907
2976
0
-13.33(-0.45%)
Jul 01, 2019
3018
3050
2931
2990
0
-0.52(-0.02%)
Jun 28, 2019
2979
3058
2920
2990
0
+65.47(+2.24%)
Jun 27, 2019
2861
2946
2838
2925
0
+64.01(+2.24%)
Jun 26, 2019
2840
2900
2811
2861
0
+34.47(+1.22%)
Jun 25, 2019
2854
2883
2802
2826
0
-23.97(-0.84%)
Jun 24, 2019
2832
2909
2781
2850
0
+41.74(+1.49%)
Jun 21, 2019
2830
2855
2745
2809
0
-36.92(-1.30%)
Jun 20, 2019
2861
2876
2823
2846
0
+1.06(+0.04%)
Jun 19, 2019
2856
2897
2813
2844
0
+4.27(+0.15%)
Jun 18, 2019
2806
2870
2796
2840
0
+46.64(+1.67%)
Jun 17, 2019
2791
2816
2768
2794
0
+4.23(+0.15%)
Jun 14, 2019
2816
2836
2783
2789
0
-22.66(-0.81%)
Jun 13, 2019
2780
2831
2769
2812
0
+39.51(+1.43%)
Jun 12, 2019
2800
2824
2755
2772
0
-32.81(-1.17%)
Jun 11, 2019
2831
2862
2777
2805
0
-11.89(-0.42%)
Jun 10, 2019
2824
2857
2799
2817
0
+6.15(+0.22%)
Jun 07, 2019
2820
2849
2799
2811
0
+7.92(+0.28%)
Jun 06, 2019
2827
2849
2768
2803
0
-22.34(-0.79%)
Jun 05, 2019
2840
2874
2798
2825
0
-4.14(-0.15%)
Jun 04, 2019
2783
2844
2771
2830
0
+69.80(+2.53%)
Jun 03, 2019
2731
2778
2721
2760
0
+24.97(+0.91%)
May 31, 2019
2737
2763
2699
2735
0
-31.34(-1.13%)
May 30, 2019
2758
2853
2731
2766
0
+12.85(+0.47%)
May 29, 2019
2767
2805
2719
2753
0
-26.71(-0.96%)
May 28, 2019
2792
2819
2756
2780
0
-3.48(-0.13%)
May 24, 2019
2781
2808
2749
2783
0
+10.33(+0.37%)
May 23, 2019
2776
2794
2738
2773
0
-30.14(-1.08%)
May 22, 2019
2807
2842
2785
2803
0
-15.16(-0.54%)
May 21, 2019
2777
2836
2765
2818
0
+55.70(+2.02%)
May 20, 2019
2785
2810
2746
2763
0
-43.24(-1.54%)
May 17, 2019
2831
2856
2788
2806
0
-49.85(-1.75%)
May 16, 2019
2839
2895
2825
2856
0
+29.89(+1.06%)
May 15, 2019
2823
2854
2812
2826
0
-15.77(-0.55%)
May 14, 2019
2818
2868
2810
2842
0
+25.42(+0.90%)
May 13, 2019
2804
2830
2784
2816
0
-23.89(-0.84%)
May 10, 2019
2846
2865
2808
2840
0
-13.07(-0.46%)
May 09, 2019
2807
2874
2792
2853
0
+23.32(+0.82%)
May 08, 2019
2832
2868
2818
2830
0
-7.86(-0.28%)
May 07, 2019
2874
2909
2820
2838
0
-63.48(-2.19%)
May 06, 2019
2890
2962
2848
2901
0
-28.85(-0.98%)
May 03, 2019
2858
2939
2844
2930
0
+85.92(+3.02%)
May 02, 2019
2954
2975
2819
2844
0
-72.99(-2.50%)
May 01, 2019
2957
2989
2898
2917
0
-32.82(-1.11%)
Apr 30, 2019
2984
2991
2932
2950
0
-22.97(-0.77%)
Apr 29, 2019
2991
3010
2943
2973
0
+0.21(+0.01%)
Apr 26, 2019
2911
2986
2909
2973
0
+65.72(+2.26%)
Apr 25, 2019
2929
2945
2869
2907
0
-37.92(-1.29%)
Apr 24, 2019
2919
2966
2902
2945
0
+26.67(+0.91%)
Apr 23, 2019
2877
2937
2851
2918
0
+45.93(+1.60%)
Apr 22, 2019
2918
2974
2843
2872
0
-61.58(-2.10%)
Apr 18, 2019
2933
2967
2896
2934
0
-6.13(-0.21%)
Apr 17, 2019
2951
2971
2925
2940
0
-5.18(-0.18%)
Apr 16, 2019
2940
2963
2912
2945
0
+19.54(+0.67%)
Apr 15, 2019
2942
2971
2908
2926
0
-14.89(-0.51%)
Apr 12, 2019
2951
2994
2920
2941
0
-11.93(-0.40%)
Apr 11, 2019
2937
2972
2926
2953
0
+21.45(+0.73%)
Apr 10, 2019
2902
2951
2875
2931
0
+41.20(+1.43%)
Apr 09, 2019
2920
2949
2882
2890
0
-39.91(-1.36%)
Apr 08, 2019
2935
2970
2898
2930
0
-9.66(-0.33%)
Apr 05, 2019
2955
2975
2909
2939
0
+75.76(+2.65%)
Apr 04, 2019
2862
2887
2830
2864
0
+4.92(+0.17%)
Apr 03, 2019
2853
2887
2825
2859
0
+28.53(+1.01%)
Apr 02, 2019
2846
2866
2807
2830
0
-16.62(-0.58%)
Apr 01, 2019
2811
2881
2801
2847
0
+50.14(+1.79%)
Mar 29, 2019
2825
2841
2763
2797
0
-11.65(-0.41%)
Mar 28, 2019
2807
2833
2775
2808
0
+1.35(+0.05%)
Mar 27, 2019
2784
2829
2769
2807
0
+21.35(+0.77%)
Mar 26, 2019
2758
2816
2749
2786
0
+38.02(+1.38%)
Mar 25, 2019
2722
2766
2692
2748
0
+33.74(+1.24%)
Mar 22, 2019
2826
2837
2711
2714
0
-122.82(-4.33%)
Mar 21, 2019
2814
2866
2810
2837
0
+17.19(+0.61%)
Mar 20, 2019
2870
2887
2806
2820
0
-56.66(-1.97%)
Mar 19, 2019
2916
2930
2863
2876
0
-33.99(-1.17%)
Mar 18, 2019
2915
2949
2873
2910
0
+1.56(+0.05%)
Mar 15, 2019
2884
2943
2865
2909
0
+24.18(+0.84%)
Mar 14, 2019
2893
2908
2857
2884
0
-15.26(-0.53%)
Mar 13, 2019
2913
2937
2890
2900
0
+4.20(+0.15%)
Mar 12, 2019
2899
2916
2864
2896
0
-1.02(-0.04%)
Mar 11, 2019
2859
2926
2851
2897
0
+41.29(+1.45%)
Mar 08, 2019
2848
2879
2823
2855
0
+3.33(+0.12%)
Mar 07, 2019
2870
2895
2841
2852
0
-22.47(-0.78%)
Mar 06, 2019
2905
2925
2853
2874
0
-35.96(-1.24%)
Mar 05, 2019
2941
2950
2889
2910
0
-32.52(-1.11%)
Mar 04, 2019
2962
2991
2926
2943
0
-18.80(-0.63%)
Mar 01, 2019
2946
2972
2913
2962
0
+33.69(+1.15%)
Feb 28, 2019
2920
2943
2892
2928
0
-0.41(-0.01%)
Feb 27, 2019
2925
2953
2885
2928
0
+2.76(+0.09%)
Feb 26, 2019
2931
2946
2909
2926
0
-4.03(-0.14%)
Feb 25, 2019
2942
2969
2908
2930
0
-4.14(-0.14%)
Feb 22, 2019
2936
2964
2898
2934
0
+7.65(+0.26%)
Feb 21, 2019
2911
2946
2885
2926
0
+15.55(+0.53%)
Feb 20, 2019
2915
2944
2891
2911
0
+6.93(+0.24%)
Feb 19, 2019
2915
2936
2878
2904
0
-8.60(-0.30%)
Feb 15, 2019
2881
2927
2872
2912
0
+40.18(+1.40%)
Feb 14, 2019
2865
2914
2852
2872
0
-7.37(-0.26%)
Feb 13, 2019
2719
2905
2713
2879
0
+30.12(+1.06%)
Feb 12, 2019
2824
2864
2812
2849
0
+39.54(+1.41%)
Feb 11, 2019
2777
2827
2766
2810
0
+41.36(+1.49%)
Feb 08, 2019
2803
2815
2726
2768
0
-21.56(-0.77%)
Feb 07, 2019
2797
2824
2761
2790
0
-23.28(-0.83%)
Feb 06, 2019
2808
2841
2783
2813
0
+9.95(+0.35%)
Feb 05, 2019
2809
2823
2783
2803
0
+4.26(+0.15%)
Feb 04, 2019
2766
2837
2744
2799
0
+29.34(+1.06%)
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.