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
Water Utilities Sector
(CIX:
MSECTOR914
)
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
4278
4301
4217
4239
0
-38.07(-0.89%)
Jan 30, 2020
4256
4287
4241
4277
0
+15.97(+0.37%)
Jan 29, 2020
4254
4273
4230
4261
0
+11.25(+0.26%)
Jan 28, 2020
4236
4267
4223
4249
0
+19.98(+0.47%)
Jan 27, 2020
4248
4277
4217
4229
0
-16.90(-0.40%)
Jan 24, 2020
4243
4277
4230
4246
0
+2.93(+0.07%)
Jan 23, 2020
4204
4250
4196
4243
0
+40.08(+0.95%)
Jan 22, 2020
4193
4226
4180
4203
0
+29.21(+0.70%)
Jan 21, 2020
4105
4180
4094
4174
0
+65.65(+1.60%)
Jan 17, 2020
4059
4116
4054
4108
0
+58.33(+1.44%)
Jan 16, 2020
3998
4057
3994
4050
0
+58.36(+1.46%)
Jan 15, 2020
3933
4000
3931
3992
0
+68.58(+1.75%)
Jan 14, 2020
3915
3933
3892
3923
0
+13.96(+0.36%)
Jan 13, 2020
3871
3921
3871
3909
0
+44.17(+1.14%)
Jan 10, 2020
3856
3874
3851
3865
0
+10.61(+0.28%)
Jan 09, 2020
3820
3860
3807
3854
0
+36.30(+0.95%)
Jan 08, 2020
3802
3842
3785
3818
0
+6.52(+0.17%)
Jan 07, 2020
3820
3837
3800
3812
0
-16.45(-0.43%)
Jan 06, 2020
3844
3864
3820
3828
0
-17.27(-0.45%)
Jan 03, 2020
3823
3876
3821
3845
0
+23.85(+0.62%)
Jan 02, 2020
3904
3908
3801
3822
0
-78.35(-2.01%)
Dec 31, 2019
3911
3933
3889
3900
0
-9.86(-0.25%)
Dec 30, 2019
3891
3918
3885
3910
0
+8.99(+0.23%)
Dec 27, 2019
3874
3903
3865
3901
0
+32.07(+0.83%)
Dec 26, 2019
3858
3881
3851
3869
0
+11.33(+0.29%)
Dec 24, 2019
3844
3868
3830
3857
0
+8.74(+0.23%)
Dec 23, 2019
3896
3905
3826
3849
0
-43.58(-1.12%)
Dec 20, 2019
3885
3913
3857
3892
0
+30.04(+0.78%)
Dec 19, 2019
3861
3879
3836
3862
0
+5.60(+0.15%)
Dec 18, 2019
3841
3866
3809
3857
0
+16.97(+0.44%)
Dec 17, 2019
3848
3869
3829
3840
0
+3.99(+0.10%)
Dec 16, 2019
3786
3839
3773
3836
0
+53.75(+1.42%)
Dec 13, 2019
3774
3805
3740
3782
0
+0.98(+0.03%)
Dec 12, 2019
3837
3848
3768
3781
0
-64.64(-1.68%)
Dec 11, 2019
3823
3851
3796
3845
0
-16.81(-0.44%)
Dec 10, 2019
3866
3889
3849
3862
0
+0.41(+0.01%)
Dec 09, 2019
3877
3885
3852
3862
0
-6.89(-0.18%)
Dec 06, 2019
3869
3897
3857
3869
0
-6.71(-0.17%)
Dec 05, 2019
3835
3878
3832
3875
0
+26.16(+0.68%)
Dec 04, 2019
3798
3857
3793
3849
0
+39.05(+1.02%)
Dec 03, 2019
3802
3825
3785
3810
0
+21.15(+0.56%)
Dec 02, 2019
3810
3818
3774
3789
0
-23.53(-0.62%)
Nov 29, 2019
3822
3850
3807
3813
0
-5.43(-0.14%)
Nov 27, 2019
3810
3832
3799
3818
0
+11.36(+0.30%)
Nov 26, 2019
3767
3813
3757
3807
0
+44.66(+1.19%)
Nov 25, 2019
3749
3774
3728
3762
0
+15.24(+0.41%)
Nov 22, 2019
3767
3774
3716
3747
0
-12.00(-0.32%)
Nov 21, 2019
3806
3811
3749
3759
0
-42.14(-1.11%)
Nov 20, 2019
3754
3810
3751
3801
0
+45.73(+1.22%)
Nov 19, 2019
3730
3770
3714
3755
0
+17.27(+0.46%)
Nov 18, 2019
3739
3780
3721
3738
0
+7.55(+0.20%)
Nov 15, 2019
3720
3735
3676
3730
0
+14.28(+0.38%)
Nov 14, 2019
3717
3751
3693
3716
0
+5.32(+0.14%)
Nov 13, 2019
3689
3723
3667
3711
0
+36.94(+1.01%)
Nov 12, 2019
3670
3699
3654
3674
0
-3.58(-0.10%)
Nov 11, 2019
3704
3728
3673
3677
0
-22.33(-0.60%)
Nov 08, 2019
3742
3762
3683
3700
0
-51.72(-1.38%)
Nov 07, 2019
3830
3847
3728
3751
0
-104.86(-2.72%)
Nov 06, 2019
3838
3883
3825
3856
0
+31.71(+0.83%)
Nov 05, 2019
3819
3851
3779
3825
0
+4.66(+0.12%)
Nov 04, 2019
3902
3910
3804
3820
0
-91.36(-2.34%)
Nov 01, 2019
3942
3966
3897
3911
0
-24.36(-0.62%)
Oct 31, 2019
3906
3948
3871
3936
0
+48.58(+1.25%)
Oct 30, 2019
3856
3899
3845
3887
0
+41.94(+1.09%)
Oct 29, 2019
3836
3862
3812
3845
0
+2.83(+0.07%)
Oct 28, 2019
3886
3903
3837
3842
0
-47.43(-1.22%)
Oct 25, 2019
3930
3945
3867
3890
0
-35.43(-0.90%)
Oct 24, 2019
3927
3966
3905
3925
0
-0.19(-0.00%)
Oct 23, 2019
3936
3973
3912
3925
0
-8.04(-0.20%)
Oct 22, 2019
3931
3966
3914
3933
0
+8.16(+0.21%)
Oct 21, 2019
3929
3940
3885
3925
0
-6.23(-0.16%)
Oct 18, 2019
3934
3949
3903
3932
0
-1.58(-0.04%)
Oct 17, 2019
3885
3941
3885
3933
0
+43.53(+1.12%)
Oct 16, 2019
3861
3892
3835
3890
0
+31.63(+0.82%)
Oct 15, 2019
3891
3902
3845
3858
0
-25.31(-0.65%)
Oct 14, 2019
3931
3939
3876
3883
0
-44.09(-1.12%)
Oct 11, 2019
3935
3963
3893
3927
0
-7.82(-0.20%)
Oct 10, 2019
3921
3949
3899
3935
0
+5.78(+0.15%)
Oct 09, 2019
3908
3941
3902
3929
0
+33.60(+0.86%)
Oct 08, 2019
3914
3922
3880
3896
0
-17.17(-0.44%)
Oct 07, 2019
3939
3948
3900
3913
0
-26.80(-0.68%)
Oct 04, 2019
3890
3944
3875
3940
0
+60.23(+1.55%)
Oct 03, 2019
3869
3891
3848
3880
0
+18.09(+0.47%)
Oct 02, 2019
3873
3906
3851
3861
0
-28.88(-0.74%)
Oct 01, 2019
3887
3910
3866
3890
0
-8.40(-0.22%)
Sep 30, 2019
3903
3932
3887
3899
0
-1.12(-0.03%)
Sep 27, 2019
3926
3936
3883
3900
0
-22.09(-0.56%)
Sep 26, 2019
3933
3950
3899
3922
0
+5.28(+0.13%)
Sep 25, 2019
3896
3945
3880
3917
0
+12.53(+0.32%)
Sep 24, 2019
3869
3927
3861
3904
0
+50.06(+1.30%)
Sep 23, 2019
3867
3901
3849
3854
0
-8.62(-0.22%)
Sep 20, 2019
3859
3894
3831
3863
0
-3.64(-0.09%)
Sep 19, 2019
3862
3884
3825
3866
0
+27.97(+0.73%)
Sep 18, 2019
3867
3874
3817
3838
0
-4.11(-0.11%)
Sep 17, 2019
3815
3860
3810
3842
0
+30.79(+0.81%)
Sep 16, 2019
3834
3842
3796
3812
0
-11.17(-0.29%)
Sep 13, 2019
3822
3851
3799
3823
0
-8.42(-0.22%)
Sep 12, 2019
3841
3872
3810
3831
0
+19.83(+0.52%)
Sep 11, 2019
3782
3836
3755
3811
0
+30.82(+0.82%)
Sep 10, 2019
3808
3819
3741
3781
0
-41.56(-1.09%)
Sep 09, 2019
3899
3907
3797
3822
0
-94.22(-2.41%)
Sep 06, 2019
3954
3978
3895
3916
0
-35.27(-0.89%)
Sep 05, 2019
3982
4000
3925
3952
0
-54.32(-1.36%)
Sep 04, 2019
4021
4038
3978
4006
0
-11.87(-0.30%)
Sep 03, 2019
3977
4028
3954
4018
0
+63.42(+1.60%)
Aug 30, 2019
3953
3975
3930
3954
0
+7.99(+0.20%)
Aug 29, 2019
3931
3953
3903
3946
0
+34.51(+0.88%)
Aug 28, 2019
3897
3931
3884
3912
0
+27.48(+0.71%)
Aug 27, 2019
3894
3920
3876
3884
0
+5.33(+0.14%)
Aug 26, 2019
3839
3881
3824
3879
0
+54.78(+1.43%)
Aug 23, 2019
3876
3918
3809
3824
0
-58.79(-1.51%)
Aug 22, 2019
3869
3896
3842
3883
0
+12.58(+0.33%)
Aug 21, 2019
3857
3879
3840
3871
0
+7.84(+0.20%)
Aug 20, 2019
3879
3889
3851
3863
0
-11.39(-0.29%)
Aug 19, 2019
3882
3900
3852
3874
0
-3.90(-0.10%)
Aug 16, 2019
3864
3902
3842
3878
0
+13.78(+0.36%)
Aug 15, 2019
3779
3876
3773
3864
0
+86.56(+2.29%)
Aug 14, 2019
3808
3842
3763
3778
0
-21.05(-0.55%)
Aug 13, 2019
3805
3833
3777
3799
0
-16.54(-0.43%)
Aug 12, 2019
3768
3833
3763
3815
0
+51.66(+1.37%)
Aug 09, 2019
3735
3787
3719
3764
0
+35.99(+0.97%)
Aug 08, 2019
3670
3747
3658
3728
0
+44.68(+1.21%)
Aug 07, 2019
3640
3706
3609
3683
0
+44.66(+1.23%)
Aug 06, 2019
3605
3655
3555
3638
0
+49.54(+1.38%)
Aug 05, 2019
3656
3672
3563
3589
0
-69.71(-1.91%)
Aug 02, 2019
3657
3687
3632
3658
0
+5.57(+0.15%)
Aug 01, 2019
3598
3684
3575
3653
0
+30.91(+0.85%)
Jul 31, 2019
3621
3666
3598
3622
0
-1.42(-0.04%)
Jul 30, 2019
3619
3652
3602
3623
0
+3.22(+0.09%)
Jul 29, 2019
3623
3630
3595
3620
0
+8.72(+0.24%)
Jul 26, 2019
3577
3618
3565
3611
0
+35.75(+1.00%)
Jul 25, 2019
3582
3614
3561
3576
0
-5.79(-0.16%)
Jul 24, 2019
3596
3602
3548
3581
0
-5.92(-0.17%)
Jul 23, 2019
3597
3604
3568
3587
0
-13.78(-0.38%)
Jul 22, 2019
3612
3619
3571
3601
0
+7.00(+0.19%)
Jul 19, 2019
3653
3667
3591
3594
0
-67.20(-1.84%)
Jul 18, 2019
3626
3665
3607
3661
0
+38.44(+1.06%)
Jul 17, 2019
3626
3649
3610
3623
0
+20.83(+0.58%)
Jul 16, 2019
3589
3616
3562
3602
0
-0.44(-0.01%)
Jul 15, 2019
3599
3620
3569
3603
0
-6.12(-0.17%)
Jul 12, 2019
3627
3637
3582
3609
0
-19.71(-0.54%)
Jul 11, 2019
3658
3673
3605
3628
0
-36.92(-1.01%)
Jul 10, 2019
3661
3683
3642
3665
0
+11.33(+0.31%)
Jul 09, 2019
3657
3666
3629
3654
0
+0.26(+0.01%)
Jul 08, 2019
3655
3667
3634
3654
0
-0.74(-0.02%)
Jul 05, 2019
3639
3657
3575
3654
0
-7.11(-0.19%)
Jul 03, 2019
3642
3678
3638
3662
0
+32.11(+0.88%)
Jul 02, 2019
3586
3639
3585
3629
0
+50.69(+1.42%)
Jul 01, 2019
3587
3601
3537
3579
0
-20.31(-0.56%)
Jun 28, 2019
3552
3607
3550
3599
0
+44.27(+1.25%)
Jun 27, 2019
3562
3582
3536
3555
0
+2.89(+0.08%)
Jun 26, 2019
3611
3619
3541
3552
0
-62.88(-1.74%)
Jun 25, 2019
3641
3661
3603
3615
0
-29.70(-0.81%)
Jun 24, 2019
3652
3663
3618
3644
0
+2.54(+0.07%)
Jun 21, 2019
3636
3659
3608
3642
0
+1.81(+0.05%)
Jun 20, 2019
3641
3657
3597
3640
0
+7.69(+0.21%)
Jun 19, 2019
3578
3646
3567
3632
0
+37.81(+1.05%)
Jun 18, 2019
3636
3640
3570
3595
0
-21.83(-0.60%)
Jun 17, 2019
3644
3656
3594
3616
0
-30.06(-0.82%)
Jun 14, 2019
3598
3660
3596
3646
0
+46.36(+1.29%)
Jun 13, 2019
3639
3645
3580
3600
0
-19.20(-0.53%)
Jun 12, 2019
3575
3623
3569
3619
0
+55.71(+1.56%)
Jun 11, 2019
3573
3593
3538
3564
0
-10.99(-0.31%)
Jun 10, 2019
3577
3589
3544
3575
0
-15.95(-0.44%)
Jun 07, 2019
3646
3671
3589
3591
0
-24.49(-0.68%)
Jun 06, 2019
3603
3628
3586
3615
0
+21.93(+0.61%)
Jun 05, 2019
3539
3599
3520
3593
0
+72.10(+2.05%)
Jun 04, 2019
3531
3535
3464
3521
0
-11.51(-0.33%)
Jun 03, 2019
3510
3542
3491
3533
0
+32.51(+0.93%)
May 31, 2019
3465
3510
3457
3500
0
+35.37(+1.02%)
May 30, 2019
3466
3494
3450
3465
0
-1.65(-0.05%)
May 29, 2019
3519
3524
3458
3466
0
-48.07(-1.37%)
May 28, 2019
3546
3556
3506
3514
0
-19.61(-0.55%)
May 24, 2019
3529
3553
3524
3534
0
+11.88(+0.34%)
May 23, 2019
3523
3550
3507
3522
0
-1.49(-0.04%)
May 22, 2019
3494
3526
3479
3524
0
+34.73(+1.00%)
May 21, 2019
3489
3518
3478
3489
0
+9.37(+0.27%)
May 20, 2019
3493
3510
3464
3480
0
-11.75(-0.34%)
May 17, 2019
3464
3505
3460
3491
0
+23.43(+0.68%)
May 16, 2019
3433
3488
3426
3468
0
+21.43(+0.62%)
May 15, 2019
3444
3478
3435
3446
0
+4.36(+0.13%)
May 14, 2019
3472
3484
3438
3442
0
-27.99(-0.81%)
May 13, 2019
3394
3479
3389
3470
0
+63.23(+1.86%)
May 10, 2019
3333
3409
3328
3407
0
+63.79(+1.91%)
May 09, 2019
3326
3352
3309
3343
0
+17.27(+0.52%)
May 08, 2019
3363
3372
3319
3326
0
-34.32(-1.02%)
May 07, 2019
3364
3378
3343
3360
0
-6.01(-0.18%)
May 06, 2019
3376
3400
3350
3366
0
-7.60(-0.23%)
May 03, 2019
3359
3391
3338
3374
0
+20.08(+0.60%)
May 02, 2019
3356
3371
3318
3354
0
-14.15(-0.42%)
May 01, 2019
3397
3409
3359
3368
0
-36.96(-1.09%)
Apr 30, 2019
3351
3409
3341
3405
0
+56.24(+1.68%)
Apr 29, 2019
3348
3371
3335
3348
0
-11.23(-0.33%)
Apr 26, 2019
3364
3389
3346
3360
0
+13.35(+0.40%)
Apr 25, 2019
3314
3359
3296
3346
0
+12.26(+0.37%)
Apr 24, 2019
3313
3345
3297
3334
0
+31.85(+0.96%)
Apr 23, 2019
3299
3326
3274
3302
0
+7.53(+0.23%)
Apr 22, 2019
3282
3311
3266
3295
0
+1.52(+0.05%)
Apr 18, 2019
3234
3302
3230
3293
0
+91.52(+2.86%)
Apr 17, 2019
3221
3236
3187
3202
0
-18.11(-0.56%)
Apr 16, 2019
3272
3293
3212
3220
0
-52.38(-1.60%)
Apr 15, 2019
3266
3291
3242
3272
0
-10.96(-0.33%)
Apr 12, 2019
3280
3289
3259
3283
0
-3.76(-0.11%)
Apr 11, 2019
3285
3297
3269
3287
0
+1.95(+0.06%)
Apr 10, 2019
3298
3323
3276
3285
0
-2.17(-0.07%)
Apr 09, 2019
3276
3293
3264
3287
0
+8.24(+0.25%)
Apr 08, 2019
3301
3312
3269
3279
0
-32.17(-0.97%)
Apr 05, 2019
3271
3314
3262
3311
0
+35.68(+1.09%)
Apr 04, 2019
3285
3291
3258
3275
0
-5.13(-0.16%)
Apr 03, 2019
3276
3298
3252
3280
0
+3.54(+0.11%)
Apr 02, 2019
3286
3294
3250
3277
0
-2.44(-0.07%)
Apr 01, 2019
3314
3318
3255
3279
0
-28.28(-0.85%)
Mar 29, 2019
3323
3330
3293
3308
0
-9.14(-0.28%)
Mar 28, 2019
3361
3366
3295
3317
0
-40.88(-1.22%)
Mar 27, 2019
3375
3388
3342
3358
0
-31.02(-0.92%)
Mar 26, 2019
3371
3400
3363
3389
0
+20.12(+0.60%)
Mar 25, 2019
3360
3386
3339
3369
0
+6.60(+0.20%)
Mar 22, 2019
3371
3401
3348
3362
0
-1.77(-0.05%)
Mar 21, 2019
3309
3371
3307
3364
0
+51.12(+1.54%)
Mar 20, 2019
3300
3338
3280
3313
0
+15.62(+0.47%)
Mar 19, 2019
3317
3333
3281
3297
0
-20.87(-0.63%)
Mar 18, 2019
3330
3343
3295
3318
0
-9.41(-0.28%)
Mar 15, 2019
3305
3347
3296
3327
0
+25.45(+0.77%)
Mar 14, 2019
3308
3336
3286
3302
0
-9.89(-0.30%)
Mar 13, 2019
3310
3325
3294
3312
0
-2.03(-0.06%)
Mar 12, 2019
3305
3328
3292
3314
0
+14.48(+0.44%)
Mar 11, 2019
3255
3305
3248
3299
0
+48.92(+1.51%)
Mar 08, 2019
3232
3257
3221
3250
0
+20.78(+0.64%)
Mar 07, 2019
3222
3251
3214
3230
0
+17.66(+0.55%)
Mar 06, 2019
3244
3250
3205
3212
0
-28.43(-0.88%)
Mar 05, 2019
3261
3273
3231
3240
0
-19.06(-0.58%)
Mar 04, 2019
3248
3268
3221
3259
0
+14.12(+0.44%)
Mar 01, 2019
3247
3260
3226
3245
0
-2.70(-0.08%)
Feb 28, 2019
3236
3266
3214
3248
0
+12.13(+0.37%)
Feb 27, 2019
3210
3248
3205
3236
0
+6.48(+0.20%)
Feb 26, 2019
3253
3257
3208
3229
0
-8.62(-0.27%)
Feb 25, 2019
3254
3263
3214
3238
0
-15.72(-0.48%)
Feb 22, 2019
3235
3261
3214
3254
0
+30.64(+0.95%)
Feb 21, 2019
3175
3230
3155
3223
0
+41.86(+1.32%)
Feb 20, 2019
3158
3191
3124
3181
0
+3.09(+0.10%)
Feb 19, 2019
3159
3186
3144
3178
0
+12.46(+0.39%)
Feb 15, 2019
3158
3177
3143
3166
0
+21.35(+0.68%)
Feb 14, 2019
3153
3169
3135
3144
0
-7.39(-0.23%)
Feb 13, 2019
3156
3171
3137
3152
0
-12.26(-0.39%)
Feb 12, 2019
3170
3186
3141
3164
0
+4.57(+0.14%)
Feb 11, 2019
3149
3177
3139
3159
0
+0.13(+0.00%)
Feb 08, 2019
3120
3164
3112
3159
0
+32.90(+1.05%)
Feb 07, 2019
3073
3131
3062
3126
0
+52.99(+1.72%)
Feb 06, 2019
3086
3095
3059
3073
0
-16.95(-0.55%)
Feb 05, 2019
3083
3104
3060
3090
0
+8.11(+0.26%)
Feb 04, 2019
3060
3084
3029
3082
0
+14.78(+0.48%)
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.