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
Aerospace/Defense - Major Diversified Sector
(CIX:
MSECTOR610
)
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, 2017
3626
3632
3586
3596
0
-43.83(-1.20%)
Jan 30, 2017
3644
3655
3605
3640
0
-36.28(-0.99%)
Jan 27, 2017
3685
3733
3647
3676
0
-2.25(-0.06%)
Jan 26, 2017
3641
3716
3637
3678
0
+0.90(+0.02%)
Jan 25, 2017
3629
3713
3611
3678
0
+101.11(+2.83%)
Jan 24, 2017
3531
3584
3518
3576
0
+49.63(+1.41%)
Jan 23, 2017
3546
3559
3514
3527
0
-26.02(-0.73%)
Jan 20, 2017
3560
3570
3531
3553
0
+8.19(+0.23%)
Jan 19, 2017
3548
3569
3521
3545
0
+10.37(+0.29%)
Jan 18, 2017
3512
3549
3499
3534
0
+23.53(+0.67%)
Jan 17, 2017
3522
3536
3498
3511
0
-24.62(-0.70%)
Jan 13, 2017
3535
3535
3535
3535
0
+11.02(+0.31%)
Jan 12, 2017
3546
3547
3490
3524
0
-21.90(-0.62%)
Jan 11, 2017
3553
3562
3521
3546
0
+2.80(+0.08%)
Jan 10, 2017
3552
3571
3535
3543
0
+1.15(+0.03%)
Jan 09, 2017
3553
3562
3538
3542
0
-12.64(-0.36%)
Jan 06, 2017
3554
3568
3531
3555
0
+6.62(+0.19%)
Jan 05, 2017
3535
3573
3518
3548
0
+11.58(+0.33%)
Jan 04, 2017
3521
3555
3518
3537
0
+36.34(+1.04%)
Jan 03, 2017
3477
3508
3455
3500
0
+42.65(+1.23%)
Dec 30, 2016
3458
3458
3458
3458
0
-9.68(-0.28%)
Dec 29, 2016
3465
3486
3450
3467
0
+4.22(+0.12%)
Dec 28, 2016
3488
3495
3461
3463
0
-30.67(-0.88%)
Dec 27, 2016
3514
3517
3482
3494
0
-6.78(-0.19%)
Dec 23, 2016
3501
3501
3501
3501
0
+5.52(+0.16%)
Dec 22, 2016
3507
3522
3468
3495
0
+4.81(+0.14%)
Dec 21, 2016
3488
3519
3477
3490
0
+8.78(+0.25%)
Dec 20, 2016
3486
3506
3465
3482
0
+9.12(+0.26%)
Dec 19, 2016
3450
3489
3442
3472
0
+34.76(+1.01%)
Dec 16, 2016
3436
3476
3414
3438
0
+6.18(+0.18%)
Dec 15, 2016
3434
3463
3419
3431
0
-12.69(-0.37%)
Dec 14, 2016
3472
3485
3436
3444
0
-32.02(-0.92%)
Dec 13, 2016
3522
3549
3445
3476
0
-17.57(-0.50%)
Dec 12, 2016
3469
3509
3406
3494
0
-6.35(-0.18%)
Dec 09, 2016
3483
3509
3474
3500
0
+18.51(+0.53%)
Dec 08, 2016
3486
3509
3453
3482
0
+1.26(+0.04%)
Dec 07, 2016
3444
3486
3424
3480
0
+28.76(+0.83%)
Dec 06, 2016
3422
3460
3400
3452
0
+1.62(+0.05%)
Dec 05, 2016
3480
3490
3444
3450
0
-7.26(-0.21%)
Dec 02, 2016
3457
3467
3434
3457
0
+2.42(+0.07%)
Dec 01, 2016
3430
3464
3415
3455
0
+27.16(+0.79%)
Nov 30, 2016
3459
3484
3426
3428
0
-24.09(-0.70%)
Nov 29, 2016
3412
3461
3401
3452
0
+41.08(+1.20%)
Nov 28, 2016
3396
3420
3384
3411
0
-1.91(-0.06%)
Nov 25, 2016
3412
3421
3393
3413
0
+9.38(+0.28%)
Nov 23, 2016
3403
3403
3403
3403
0
+4.33(+0.13%)
Nov 22, 2016
3367
3404
3362
3399
0
+51.28(+1.53%)
Nov 21, 2016
3354
3379
3338
3348
0
+11.10(+0.33%)
Nov 18, 2016
3311
3342
3295
3336
0
+23.68(+0.71%)
Nov 17, 2016
3346
3351
3303
3313
0
-25.93(-0.78%)
Nov 16, 2016
3360
3385
3327
3339
0
-34.40(-1.02%)
Nov 15, 2016
3398
3421
3354
3373
0
-46.72(-1.37%)
Nov 14, 2016
3391
3428
3385
3420
0
+33.53(+0.99%)
Nov 11, 2016
3361
3388
3344
3386
0
+17.02(+0.51%)
Nov 10, 2016
3356
3404
3334
3369
0
+48.36(+1.46%)
Nov 09, 2016
3240
3373
3239
3321
0
+115.99(+3.62%)
Nov 08, 2016
3198
3229
3187
3205
0
-9.15(-0.28%)
Nov 07, 2016
3181
3215
3177
3214
0
+75.84(+2.42%)
Nov 04, 2016
3138
3172
3126
3138
0
-15.67(-0.50%)
Nov 03, 2016
3173
3176
3135
3154
0
-19.38(-0.61%)
Nov 02, 2016
3189
3219
3164
3173
0
-25.20(-0.79%)
Nov 01, 2016
3220
3238
3187
3198
0
-10.80(-0.34%)
Oct 31, 2016
3222
3232
3204
3209
0
-13.23(-0.41%)
Oct 28, 2016
3229
3244
3199
3222
0
+1.44(+0.04%)
Oct 27, 2016
3303
3310
3192
3221
0
-69.84(-2.12%)
Oct 26, 2016
3166
3309
3137
3291
0
+114.56(+3.61%)
Oct 25, 2016
3142
3185
3135
3176
0
+39.37(+1.26%)
Oct 24, 2016
3118
3163
3118
3137
0
+35.43(+1.14%)
Oct 21, 2016
3086
3116
3070
3102
0
-7.33(-0.24%)
Oct 20, 2016
3110
3127
3093
3109
0
-6.04(-0.19%)
Oct 19, 2016
3105
3130
3098
3115
0
+15.67(+0.51%)
Oct 18, 2016
3102
3114
3091
3099
0
+19.95(+0.65%)
Oct 17, 2016
3072
3108
3068
3079
0
+7.57(+0.25%)
Oct 14, 2016
3095
3109
3071
3072
0
-3.29(-0.11%)
Oct 13, 2016
3052
3086
3034
3075
0
+7.08(+0.23%)
Oct 12, 2016
3067
3090
3055
3068
0
-0.49(-0.02%)
Oct 11, 2016
3092
3107
3059
3068
0
-40.38(-1.30%)
Oct 10, 2016
3089
3130
3086
3109
0
+35.33(+1.15%)
Oct 07, 2016
3073
3073
3072
3073
0
-19.18(-0.62%)
Oct 06, 2016
3093
3103
3070
3093
0
+3.84(+0.12%)
Oct 05, 2016
3061
3096
3052
3089
0
+38.20(+1.25%)
Oct 04, 2016
3063
3080
3036
3051
0
+17.44(+0.57%)
Sep 26, 2016
3039
3053
3026
3033
0
-19.59(-0.64%)
Sep 23, 2016
3044
3064
3038
3053
0
-7.53(-0.25%)
Sep 22, 2016
3055
3075
3047
3060
0
+23.30(+0.77%)
Sep 21, 2016
2989
3039
2986
3037
0
+54.22(+1.82%)
Sep 20, 2016
2989
2998
2976
2983
0
+5.97(+0.20%)
Sep 19, 2016
2976
2995
2972
2977
0
+17.59(+0.59%)
Sep 16, 2016
2980
2980
2953
2959
0
-23.57(-0.79%)
Sep 15, 2016
2972
2996
2957
2983
0
+8.92(+0.30%)
Sep 14, 2016
3000
3009
2966
2974
0
-20.83(-0.70%)
Sep 13, 2016
2996
3019
2981
2995
0
-20.20(-0.67%)
Sep 12, 2016
2955
3027
2945
3015
0
+31.13(+1.04%)
Sep 09, 2016
3057
3059
2984
2984
0
-94.41(-3.07%)
Sep 08, 2016
3068
3081
3052
3078
0
+1.97(+0.06%)
Sep 07, 2016
3080
3091
3062
3076
0
-13.53(-0.44%)
Sep 06, 2016
3061
3093
3056
3090
0
+36.26(+1.19%)
Sep 02, 2016
3053
3053
3053
3053
0
+21.28(+0.70%)
Sep 01, 2016
3037
3040
3000
3032
0
+6.02(+0.20%)
Aug 31, 2016
3049
3049
3018
3026
0
-23.22(-0.76%)
Aug 30, 2016
3096
3101
3043
3049
0
-40.55(-1.31%)
Aug 29, 2016
3082
3104
3075
3090
0
+13.98(+0.45%)
Aug 26, 2016
3102
3117
3067
3076
0
-17.86(-0.58%)
Aug 25, 2016
3092
3102
3074
3094
0
-0.09(-0.00%)
Aug 24, 2016
3104
3118
3083
3094
0
-14.32(-0.46%)
Aug 23, 2016
3139
3157
3100
3108
0
-23.64(-0.75%)
Aug 22, 2016
3119
3147
3110
3132
0
+9.81(+0.31%)
Aug 19, 2016
3121
3132
3108
3122
0
-9.56(-0.31%)
Aug 18, 2016
3120
3148
3117
3132
0
+8.02(+0.26%)
Aug 17, 2016
3118
3128
3103
3124
0
+1.43(+0.05%)
Aug 16, 2016
3116
3134
3093
3122
0
-3.54(-0.11%)
Aug 15, 2016
3108
3137
3105
3126
0
+26.75(+0.86%)
Aug 12, 2016
3094
3113
3087
3099
0
+1.12(+0.04%)
Aug 11, 2016
3087
3108
3075
3098
0
+21.97(+0.71%)
Aug 10, 2016
3070
3097
3062
3076
0
-0.84(-0.03%)
Aug 09, 2016
3078
3085
3068
3077
0
+7.96(+0.26%)
Aug 08, 2016
3072
3086
3060
3069
0
+1.86(+0.06%)
Aug 05, 2016
3076
3082
3050
3067
0
+10.29(+0.34%)
Aug 04, 2016
3073
3085
3050
3057
0
-11.98(-0.39%)
Aug 03, 2016
3071
3088
3062
3069
0
+0.75(+0.02%)
Aug 02, 2016
3080
3098
3054
3068
0
-19.13(-0.62%)
Aug 01, 2016
3083
3105
3072
3087
0
-2.32(-0.08%)
Jul 29, 2016
3069
3098
3057
3089
0
+20.45(+0.67%)
Jul 28, 2016
3097
3115
3041
3069
0
-28.47(-0.92%)
Jul 27, 2016
3104
3162
3087
3097
0
+17.39(+0.56%)
Jul 26, 2016
3054
3092
3041
3080
0
+29.32(+0.96%)
Jul 25, 2016
3054
3059
3035
3051
0
-8.74(-0.29%)
Jul 22, 2016
3025
3060
3006
3059
0
+3.83(+0.13%)
Jul 21, 2016
3098
3103
3045
3056
0
-41.46(-1.34%)
Jul 20, 2016
3097
3110
3084
3097
0
+2.40(+0.08%)
Jul 19, 2016
3067
3120
3054
3095
0
+19.36(+0.63%)
Jul 18, 2016
3063
3091
3051
3075
0
+12.08(+0.39%)
Jul 15, 2016
3057
3075
3047
3063
0
+14.23(+0.47%)
Jul 14, 2016
3056
3064
3026
3049
0
+20.73(+0.68%)
Jul 13, 2016
3044
3049
3010
3028
0
-7.41(-0.24%)
Jul 12, 2016
3077
3081
3026
3036
0
-25.52(-0.83%)
Jul 11, 2016
3039
3085
3037
3061
0
+35.92(+1.19%)
Jul 08, 2016
3025
3032
2966
3025
0
+57.23(+1.93%)
Jul 07, 2016
2971
2991
2952
2968
0
-4.26(-0.14%)
Jul 06, 2016
2972
2972
2972
2972
0
+9.09(+0.31%)
Jul 05, 2016
2970
3000
2940
2963
0
-30.54(-1.02%)
Jul 01, 2016
2994
2994
2994
2994
0
-10.61(-0.35%)
Jun 30, 2016
2957
3009
2953
3004
0
+52.00(+1.76%)
Jun 29, 2016
2922
2958
2892
2952
0
+63.72(+2.21%)
Jun 28, 2016
2915
2920
2856
2889
0
+6.61(+0.23%)
Jun 27, 2016
2932
2941
2872
2882
0
-67.49(-2.29%)
Jun 24, 2016
2950
3001
2913
2949
0
-105.92(-3.47%)
Jun 23, 2016
3068
3078
3037
3055
0
+29.99(+0.99%)
Jun 22, 2016
3034
3052
3022
3025
0
+4.06(+0.13%)
Jun 21, 2016
3055
3058
3019
3021
0
-21.07(-0.69%)
Jun 20, 2016
3027
3069
3016
3042
0
+47.72(+1.59%)
Jun 17, 2016
3005
3009
2970
2995
0
-3.16(-0.11%)
Jun 16, 2016
2993
3007
2951
2998
0
-11.31(-0.38%)
Jun 15, 2016
3020
3038
3003
3009
0
-3.91(-0.13%)
Jun 14, 2016
2996
3016
2973
3013
0
+15.09(+0.50%)
Jun 13, 2016
3021
3039
2997
2998
0
-31.48(-1.04%)
Jun 10, 2016
3035
3050
3013
3029
0
-30.94(-1.01%)
Jun 09, 2016
3046
3074
3034
3060
0
+4.26(+0.14%)
Jun 08, 2016
3036
3065
3026
3056
0
+28.93(+0.96%)
Jun 07, 2016
3031
3056
3021
3027
0
+5.27(+0.17%)
Jun 06, 2016
2949
3029
2946
3022
0
+71.67(+2.43%)
Jun 03, 2016
2923
2954
2913
2950
0
+20.11(+0.69%)
Jun 02, 2016
2931
2939
2901
2930
0
+13.32(+0.46%)
Jun 01, 2016
2895
2921
2875
2917
0
+14.88(+0.51%)
May 31, 2016
2967
2970
2897
2902
0
-52.77(-1.79%)
May 27, 2016
2955
2955
2955
2955
0
-0.13(-0.00%)
May 26, 2016
2940
2966
2935
2955
0
+8.90(+0.30%)
May 25, 2016
2936
2964
2919
2946
0
+19.86(+0.68%)
May 24, 2016
2929
2949
2903
2926
0
+6.97(+0.24%)
May 23, 2016
2921
2937
2891
2919
0
-0.33(-0.01%)
May 20, 2016
2950
2950
2913
2919
0
-10.25(-0.35%)
May 19, 2016
2969
2974
2908
2930
0
-55.29(-1.85%)
May 18, 2016
3002
3025
2968
2985
0
-20.40(-0.68%)
May 17, 2016
3032
3050
2992
3005
0
-35.42(-1.16%)
May 16, 2016
2997
3048
2992
3041
0
+39.23(+1.31%)
May 13, 2016
3033
3057
2997
3002
0
-47.68(-1.56%)
May 12, 2016
3027
3063
3026
3049
0
+31.03(+1.03%)
May 11, 2016
3039
3060
3012
3018
0
-36.17(-1.18%)
May 10, 2016
3022
3063
3014
3054
0
+53.53(+1.78%)
May 09, 2016
3005
3035
2987
3001
0
-10.36(-0.34%)
May 06, 2016
2981
3017
2973
3011
0
+24.65(+0.83%)
May 05, 2016
2974
2996
2960
2987
0
+29.20(+0.99%)
May 04, 2016
2962
2981
2943
2957
0
-21.43(-0.72%)
May 03, 2016
2976
2993
2955
2979
0
-31.25(-1.04%)
May 02, 2016
3013
3031
2992
3010
0
-7.20(-0.24%)
Apr 29, 2016
3018
3032
2978
3017
0
-7.94(-0.26%)
Apr 28, 2016
3057
3085
3012
3025
0
-52.56(-1.71%)
Apr 27, 2016
3006
3098
2980
3078
0
+72.67(+2.42%)
Apr 26, 2016
2956
3006
2953
3005
0
+58.31(+1.98%)
Apr 25, 2016
2945
2958
2922
2947
0
-10.95(-0.37%)
Apr 22, 2016
2959
2975
2946
2958
0
+5.70(+0.19%)
Apr 21, 2016
2955
2994
2944
2952
0
+4.83(+0.16%)
Apr 20, 2016
2918
2966
2913
2947
0
-35.60(-1.19%)
Apr 19, 2016
2984
3008
2973
2983
0
+10.71(+0.36%)
Apr 18, 2016
2954
2979
2939
2972
0
+18.00(+0.61%)
Apr 15, 2016
2950
2962
2941
2954
0
+8.10(+0.27%)
Apr 14, 2016
2962
2969
2939
2946
0
-7.30(-0.25%)
Apr 13, 2016
2951
2970
2927
2953
0
+23.23(+0.79%)
Apr 12, 2016
2895
2946
2880
2930
0
+32.37(+1.12%)
Apr 11, 2016
2914
2942
2894
2898
0
-9.65(-0.33%)
Apr 08, 2016
2916
2951
2900
2907
0
+13.08(+0.45%)
Apr 07, 2016
2895
2929
2882
2894
0
-18.48(-0.63%)
Apr 06, 2016
2894
2915
2868
2913
0
+21.70(+0.75%)
Apr 05, 2016
2862
2919
2851
2891
0
+23.41(+0.82%)
Apr 04, 2016
2863
2906
2852
2868
0
-3.11(-0.11%)
Apr 01, 2016
2844
2874
2826
2871
0
+4.42(+0.15%)
Mar 31, 2016
2893
2898
2836
2866
0
-33.91(-1.17%)
Mar 30, 2016
2942
2968
2885
2900
0
-27.75(-0.95%)
Mar 29, 2016
2907
2930
2870
2928
0
-6.14(-0.21%)
Mar 28, 2016
2958
2965
2918
2934
0
-17.07(-0.58%)
Mar 24, 2016
2951
2951
2951
2951
0
-18.04(-0.61%)
Mar 23, 2016
2998
3008
2961
2969
0
-35.48(-1.18%)
Mar 22, 2016
3002
3024
2994
3005
0
-10.37(-0.34%)
Mar 21, 2016
2977
3033
2972
3015
0
+24.17(+0.81%)
Mar 18, 2016
2935
3003
2926
2991
0
+64.84(+2.22%)
Mar 17, 2016
2889
2949
2867
2926
0
+44.54(+1.55%)
Mar 16, 2016
2856
2895
2841
2881
0
+23.82(+0.83%)
Mar 15, 2016
2835
2862
2808
2858
0
+6.62(+0.23%)
Mar 14, 2016
2817
2869
2811
2851
0
+21.08(+0.74%)
Mar 11, 2016
2823
2858
2814
2830
0
+32.89(+1.18%)
Mar 10, 2016
2805
2820
2771
2797
0
-3.30(-0.12%)
Mar 09, 2016
2800
2815
2786
2800
0
+7.92(+0.28%)
Mar 08, 2016
2782
2809
2769
2792
0
-8.44(-0.30%)
Mar 07, 2016
2782
2827
2763
2801
0
+11.68(+0.42%)
Mar 04, 2016
2773
2810
2767
2789
0
+24.33(+0.88%)
Mar 03, 2016
2750
2771
2737
2765
0
-2.14(-0.08%)
Mar 02, 2016
2764
2789
2743
2767
0
-2.34(-0.08%)
Mar 01, 2016
2756
2791
2739
2769
0
+34.58(+1.26%)
Feb 29, 2016
2737
2765
2724
2735
0
-3.99(-0.15%)
Feb 26, 2016
2736
2767
2727
2739
0
+17.70(+0.65%)
Feb 25, 2016
2706
2734
2694
2721
0
+28.68(+1.07%)
Feb 24, 2016
2700
2710
2639
2692
0
-31.33(-1.15%)
Feb 23, 2016
2720
2757
2703
2724
0
-2.95(-0.11%)
Feb 22, 2016
2688
2760
2699
2727
0
+42.03(+1.57%)
Feb 19, 2016
2705
2720
2655
2685
0
-24.85(-0.92%)
Feb 18, 2016
2687
2728
2680
2710
0
+18.95(+0.70%)
Feb 17, 2016
2652
2701
2647
2691
0
+65.67(+2.50%)
Feb 16, 2016
2583
2634
2558
2625
0
+67.27(+2.63%)
Feb 12, 2016
2558
2558
2558
2558
0
-10.25(-0.40%)
Feb 11, 2016
2657
2668
2452
2568
0
-156.49(-5.74%)
Feb 10, 2016
2752
2786
2719
2724
0
-39.00(-1.41%)
Feb 09, 2016
2739
2787
2729
2763
0
-5.72(-0.21%)
Feb 08, 2016
2789
2805
2727
2769
0
-54.80(-1.94%)
Feb 05, 2016
2839
2851
2785
2824
0
-15.19(-0.54%)
Feb 04, 2016
2807
2872
2793
2839
0
+16.40(+0.58%)
Feb 03, 2016
2760
2827
2728
2823
0
+87.53(+3.20%)
Feb 02, 2016
2764
2781
2715
2735
0
-65.26(-2.33%)
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.