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
(IX:
)
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, 2018
35952
36051
35818
35965
0
-68.70(-0.19%)
Jan 30, 2018
36277
36292
35993
36034
0
-249.50(-0.69%)
Jan 29, 2018
36106
36444
36093
36283
0
+232.80(+0.65%)
Jan 28, 2018
36208
36247
35823
36050
0
+0.00(+0.00%)
Jan 27, 2018
36208
36247
35823
36050
0
+0.00(+0.00%)
Jan 26, 2018
36208
36247
35823
36050
0
+0.00(+0.00%)
Jan 25, 2018
36208
36247
35823
36050
0
-111.20(-0.31%)
Jan 24, 2018
36162
36268
36036
36162
0
+21.60(+0.06%)
Jan 23, 2018
35868
36171
35864
36140
0
+342.00(+0.96%)
Jan 22, 2018
35614
35828
35545
35798
0
+286.40(+0.81%)
Jan 21, 2018
35339
35542
35221
35512
0
+0.00(+0.00%)
Jan 20, 2018
35339
35542
35221
35512
0
+0.00(+0.00%)
Jan 19, 2018
35339
35542
35221
35512
0
+251.30(+0.71%)
Jan 18, 2018
35366
35507
35166
35260
0
+178.50(+0.51%)
Jan 17, 2018
34754
35119
34701
35082
0
+310.70(+0.89%)
Jan 16, 2018
34878
34936
34736
34771
0
-72.40(-0.21%)
Jan 15, 2018
34687
34964
34687
34844
0
+251.10(+0.73%)
Jan 14, 2018
34579
34638
34342
34592
0
+0.00(+0.00%)
Jan 13, 2018
34579
34638
34342
34592
0
+0.00(+0.00%)
Jan 12, 2018
34579
34638
34342
34592
0
+88.90(+0.26%)
Jan 11, 2018
34472
34559
34401
34504
0
+70.40(+0.20%)
Jan 10, 2018
34539
34566
34312
34433
0
+80.30(+0.23%)
Jan 09, 2018
34216
34386
34216
34353
0
+0.00(+0.00%)
Jan 08, 2018
34216
34386
34216
34353
0
+198.90(+0.58%)
Jan 07, 2018
34021
34189
34021
34154
0
+0.00(+0.00%)
Jan 06, 2018
34021
34189
34021
34154
0
+0.00(+0.00%)
Jan 05, 2018
34021
34189
34021
34154
0
+184.30(+0.54%)
Jan 04, 2018
33912
33995
33802
33970
0
+176.20(+0.52%)
Jan 03, 2018
33930
33998
33765
33793
0
-18.90(-0.06%)
Jan 02, 2018
33914
33964
33703
33812
0
-0.50(-0.00%)
Jan 01, 2018
34060
34101
33766
33813
0
-244.00(-0.72%)
Dec 31, 2017
33889
34086
33889
34057
0
+0.00(+0.00%)
Dec 30, 2017
33889
34086
33889
34057
0
+0.00(+0.00%)
Dec 29, 2017
33889
34086
33889
34057
0
+208.80(+0.62%)
Dec 28, 2017
33929
34024
33752
33848
0
-63.80(-0.19%)
Dec 27, 2017
34087
34138
33840
33912
0
-98.80(-0.29%)
Dec 26, 2017
33981
34062
33890
34011
0
+70.30(+0.21%)
Dec 25, 2017
33768
33964
33768
33940
0
+0.00(+0.00%)
Dec 24, 2017
33768
33964
33768
33940
0
+0.00(+0.00%)
Dec 23, 2017
33768
33964
33768
33940
0
+0.00(+0.00%)
Dec 22, 2017
33768
33964
33768
33940
0
+184.00(+0.55%)
Dec 21, 2017
33826
33861
33708
33756
0
-21.10(-0.06%)
Dec 20, 2017
33929
33956
33755
33777
0
-59.30(-0.18%)
Dec 19, 2017
33732
33862
33667
33837
0
+235.00(+0.70%)
Dec 18, 2017
33364
33802
32596
33602
0
+138.70(+0.41%)
Dec 17, 2017
33456
33622
33406
33463
0
+0.00(+0.00%)
Dec 16, 2017
33456
33622
33406
33463
0
+0.00(+0.00%)
Dec 15, 2017
33456
33622
33406
33463
0
+216.30(+0.65%)
Dec 14, 2017
33115
33322
32887
33247
0
+193.70(+0.59%)
Dec 13, 2017
33230
33404
32989
33053
0
-175.00(-0.53%)
Dec 12, 2017
33427
33458
33180
33228
0
-227.80(-0.68%)
Dec 11, 2017
33318
33536
33313
33456
0
+205.50(+0.62%)
Dec 10, 2017
33034
33286
33034
33250
0
+0.00(+0.00%)
Dec 09, 2017
33034
33286
33034
33250
0
+0.00(+0.00%)
Dec 08, 2017
33034
33286
33034
33250
0
+301.10(+0.91%)
Dec 07, 2017
32615
32992
32598
32949
0
+352.00(+1.08%)
Dec 06, 2017
32798
32805
32565
32597
0
-205.20(-0.63%)
Dec 05, 2017
32814
32893
32682
32802
0
-67.30(-0.20%)
Dec 04, 2017
32968
33008
32786
32870
0
+36.80(+0.11%)
Dec 03, 2017
33248
33301
32798
32833
0
+0.00(+0.00%)
Dec 02, 2017
33248
33301
32798
32833
0
+0.00(+0.00%)
Dec 01, 2017
33248
33301
32798
32833
0
-316.50(-0.95%)
Nov 30, 2017
33542
33576
33109
33149
0
-453.40(-1.35%)
Nov 29, 2017
33664
33729
33553
33603
0
-15.80(-0.05%)
Nov 28, 2017
33727
33770
33577
33619
0
-105.80(-0.31%)
Nov 27, 2017
33640
33745
33540
33724
0
+45.20(+0.13%)
Nov 26, 2017
33670
33738
33640
33679
0
+0.00(+0.00%)
Nov 25, 2017
33670
33738
33640
33679
0
+0.00(+0.00%)
Nov 24, 2017
33670
33738
33640
33679
0
+91.10(+0.27%)
Nov 23, 2017
33576
33670
33468
33588
0
+26.50(+0.08%)
Nov 22, 2017
33569
33654
33465
33562
0
+83.20(+0.25%)
Nov 21, 2017
33438
33625
33438
33478
0
+118.50(+0.36%)
Nov 20, 2017
33366
33450
33288
33360
0
+17.10(+0.05%)
Nov 19, 2017
33388
33521
33279
33343
0
+0.00(+0.00%)
Nov 18, 2017
33388
33521
33279
33343
0
+0.00(+0.00%)
Nov 17, 2017
33388
33521
33279
33343
0
+236.00(+0.71%)
Nov 16, 2017
32830
33165
32830
33107
0
+346.40(+1.06%)
Nov 15, 2017
32945
32945
32684
32760
0
-181.50(-0.55%)
Nov 14, 2017
32990
33127
32907
32942
0
-91.70(-0.28%)
Nov 13, 2017
33397
33417
33000
33034
0
-281.00(-0.84%)
Nov 12, 2017
33236
33380
33108
33315
0
+0.00(+0.00%)
Nov 11, 2017
33236
33380
33108
33315
0
+0.00(+0.00%)
Nov 10, 2017
33236
33380
33108
33315
0
+63.70(+0.19%)
Nov 09, 2017
33377
33464
33112
33251
0
+32.10(+0.10%)
Nov 08, 2017
33417
33485
33158
33219
0
-152.00(-0.46%)
Nov 07, 2017
33781
33866
33342
33371
0
-360.40(-1.07%)
Nov 06, 2017
33710
33848
33582
33731
0
+45.60(+0.14%)
Nov 05, 2017
33667
33734
33532
33686
0
+0.00(+0.00%)
Nov 04, 2017
33667
33734
33532
33686
0
+0.00(+0.00%)
Nov 03, 2017
33667
33734
33532
33686
0
+112.40(+0.33%)
Nov 02, 2017
33616
33658
33527
33573
0
-27.10(-0.08%)
Nov 01, 2017
33344
33652
33341
33600
0
+387.20(+1.17%)
Oct 31, 2017
33255
33294
33164
33213
0
-53.10(-0.16%)
Oct 30, 2017
33260
33340
33207
33266
0
+109.00(+0.33%)
Oct 29, 2017
33228
33286
33109
33157
0
+0.00(+0.00%)
Oct 28, 2017
33228
33286
33109
33157
0
+0.00(+0.00%)
Oct 27, 2017
33228
33286
33109
33157
0
+10.10(+0.03%)
Oct 26, 2017
33025
33196
32835
33147
0
+104.60(+0.32%)
Oct 25, 2017
32995
33117
32805
33042
0
+435.20(+1.33%)
Oct 24, 2017
32619
32670
32502
32607
0
+100.60(+0.31%)
Oct 23, 2017
32412
32615
32313
32507
0
+116.70(+0.36%)
Oct 22, 2017
32657
32663
32319
32390
0
+0.00(+0.00%)
Oct 21, 2017
32657
32663
32319
32390
0
+0.00(+0.00%)
Oct 20, 2017
32657
32663
32319
32390
0
+0.00(+0.00%)
Oct 19, 2017
32657
32663
32319
32390
0
-194.30(-0.60%)
Oct 18, 2017
32519
32670
32463
32584
0
-24.90(-0.08%)
Oct 17, 2017
32654
32700
32557
32609
0
-24.40(-0.07%)
Oct 16, 2017
32488
32687
32445
32634
0
+200.90(+0.62%)
Oct 15, 2017
32248
32509
32248
32433
0
+0.00(+0.00%)
Oct 14, 2017
32248
32509
32248
32433
0
+0.00(+0.00%)
Oct 13, 2017
32248
32509
32248
32433
0
+250.50(+0.78%)
Oct 12, 2017
31888
32209
31814
32182
0
+348.20(+1.09%)
Oct 11, 2017
31976
32098
31769
31834
0
-90.40(-0.28%)
Oct 10, 2017
31911
31995
31897
31924
0
+77.50(+0.24%)
Oct 09, 2017
31862
31936
31782
31847
0
+32.70(+0.10%)
Oct 08, 2017
31633
31844
31633
31814
0
+0.00(+0.00%)
Oct 07, 2017
31633
31844
31633
31814
0
+0.00(+0.00%)
Oct 06, 2017
31633
31844
31633
31814
0
+222.20(+0.70%)
Oct 05, 2017
31726
31772
31562
31592
0
-79.70(-0.25%)
Oct 04, 2017
31522
31752
31458
31672
0
+174.30(+0.55%)
Oct 03, 2017
31538
31615
31440
31497
0
+213.70(+0.68%)
Oct 02, 2017
31367
31524
31244
31284
0
+0.00(+0.00%)
Oct 01, 2017
31367
31524
31244
31284
0
+0.00(+0.00%)
Sep 30, 2017
31367
31524
31244
31284
0
+0.00(+0.00%)
Sep 29, 2017
31367
31524
31244
31284
0
+1.20(+0.00%)
Sep 28, 2017
31216
31341
31082
31282
0
+122.70(+0.39%)
Sep 27, 2017
31785
31798
31101
31160
0
-440.00(-1.39%)
Sep 26, 2017
31686
31694
31456
31600
0
-26.80(-0.08%)
Sep 25, 2017
31986
32016
31475
31627
0
-295.80(-0.93%)
Sep 24, 2017
32340
32343
31886
31922
0
+0.00(+0.00%)
Sep 23, 2017
32340
32343
31886
31922
0
+0.00(+0.00%)
Sep 22, 2017
32340
32343
31886
31922
0
-447.60(-1.38%)
Sep 21, 2017
32406
32463
32164
32370
0
-30.50(-0.09%)
Sep 20, 2017
32467
32500
32384
32400
0
-1.90(-0.01%)
Sep 19, 2017
32522
32524
32359
32402
0
-21.40(-0.07%)
Sep 18, 2017
32361
32508
32361
32424
0
+151.20(+0.47%)
Sep 17, 2017
32208
32356
32138
32273
0
+0.00(+0.00%)
Sep 16, 2017
32208
32356
32138
32273
0
+0.00(+0.00%)
Sep 15, 2017
32208
32356
32138
32273
0
+30.70(+0.10%)
Sep 14, 2017
32289
32329
32187
32242
0
+55.50(+0.17%)
Sep 13, 2017
32189
32348
32127
32186
0
+27.70(+0.09%)
Sep 12, 2017
32029
32172
31950
32159
0
+276.50(+0.87%)
Sep 11, 2017
31798
31953
31798
31882
0
+194.70(+0.61%)
Sep 10, 2017
31694
31764
31619
31688
0
+0.00(+0.00%)
Sep 09, 2017
31694
31764
31619
31688
0
+0.00(+0.00%)
Sep 08, 2017
31694
31764
31619
31688
0
+24.80(+0.08%)
Sep 07, 2017
31739
31815
31620
31663
0
+0.70(+0.00%)
Sep 06, 2017
31714
31728
31586
31662
0
-147.60(-0.46%)
Sep 05, 2017
31755
31864
31674
31810
0
+107.40(+0.34%)
Sep 04, 2017
31932
31932
31560
31702
0
-190.00(-0.60%)
Sep 03, 2017
31769
31944
31707
31892
0
+0.00(+0.00%)
Sep 02, 2017
31769
31944
31707
31892
0
+0.00(+0.00%)
Sep 01, 2017
31769
31944
31707
31892
0
+161.70(+0.51%)
Aug 31, 2017
31685
31757
31552
31730
0
+84.00(+0.27%)
Aug 30, 2017
31535
31728
31533
31646
0
+258.10(+0.82%)
Aug 29, 2017
31725
31740
31361
31388
0
-362.40(-1.14%)
Aug 28, 2017
31757
31810
31702
31751
0
+154.70(+0.49%)
Aug 27, 2017
31673
31678
31546
31596
0
+0.00(+0.00%)
Aug 26, 2017
31673
31678
31546
31596
0
+0.00(+0.00%)
Aug 25, 2017
31673
31678
31546
31596
0
+0.00(+0.00%)
Aug 24, 2017
31673
31678
31546
31596
0
+28.10(+0.09%)
Aug 23, 2017
31408
31593
31379
31568
0
+276.20(+0.88%)
Aug 22, 2017
31394
31484
31242
31292
0
+33.00(+0.11%)
Aug 21, 2017
31610
31642
31220
31259
0
-265.90(-0.84%)
Aug 20, 2017
31730
31730
31349
31525
0
+0.00(+0.00%)
Aug 19, 2017
31730
31730
31349
31525
0
+0.00(+0.00%)
Aug 18, 2017
31730
31730
31349
31525
0
-270.80(-0.85%)
Aug 17, 2017
31919
31938
31714
31796
0
+24.60(+0.08%)
Aug 16, 2017
31566
31806
31399
31771
0
+321.90(+1.02%)
Aug 15, 2017
31300
31526
31299
31449
0
+0.00(+0.00%)
Aug 14, 2017
31300
31526
31299
31449
0
+235.40(+0.75%)
Aug 13, 2017
31356
31379
31128
31214
0
+0.00(+0.00%)
Aug 12, 2017
31356
31379
31128
31214
0
+0.00(+0.00%)
Aug 11, 2017
31356
31379
31128
31214
0
-317.70(-1.01%)
Aug 10, 2017
31751
31756
31423
31531
0
-266.50(-0.84%)
Aug 09, 2017
31926
31967
31732
31798
0
-216.40(-0.68%)
Aug 08, 2017
32341
32355
31915
32014
0
-259.50(-0.80%)
Aug 07, 2017
32378
32396
32236
32274
0
-51.70(-0.16%)
Aug 06, 2017
32191
32352
32108
32325
0
+0.00(+0.00%)
Aug 05, 2017
32191
32352
32108
32325
0
+0.00(+0.00%)
Aug 04, 2017
32191
32352
32108
32325
0
+87.50(+0.27%)
Aug 03, 2017
32503
32503
32195
32238
0
-238.80(-0.74%)
Aug 02, 2017
32642
32686
32395
32477
0
-98.50(-0.30%)
Aug 01, 2017
32580
32632
32462
32575
0
+60.30(+0.19%)
Jul 31, 2017
32412
32546
32324
32515
0
+205.00(+0.63%)
Jul 30, 2017
32381
32381
32105
32310
0
+0.00(+0.00%)
Jul 29, 2017
32381
32381
32105
32310
0
+0.00(+0.00%)
Jul 28, 2017
32381
32381
32105
32310
0
-73.40(-0.23%)
Jul 27, 2017
32519
32673
32325
32383
0
+0.80(+0.00%)
Jul 26, 2017
32256
32414
32226
32382
0
+154.20(+0.48%)
Jul 25, 2017
32351
32374
32197
32228
0
-17.60(-0.05%)
Jul 24, 2017
32100
32321
32058
32246
0
+217.00(+0.68%)
Jul 23, 2017
32036
32062
31809
32029
0
+0.00(+0.00%)
Jul 22, 2017
32036
32062
31809
32029
0
+0.00(+0.00%)
Jul 21, 2017
32036
32062
31809
32029
0
+124.50(+0.39%)
Jul 20, 2017
32034
32057
31860
31904
0
-50.90(-0.16%)
Jul 19, 2017
31883
31979
31794
31955
0
+244.30(+0.77%)
Jul 18, 2017
31776
31912
31626
31711
0
-363.80(-1.13%)
Jul 17, 2017
32054
32132
32037
32075
0
+54.00(+0.17%)
Jul 16, 2017
32100
32110
31898
32021
0
+0.00(+0.00%)
Jul 15, 2017
32100
32110
31898
32021
0
+0.00(+0.00%)
Jul 14, 2017
32100
32110
31898
32021
0
-16.60(-0.05%)
Jul 13, 2017
31896
32092
31893
32037
0
+232.60(+0.73%)
Jul 12, 2017
31813
31866
31731
31805
0
+57.70(+0.18%)
Jul 11, 2017
31790
31885
31718
31747
0
+31.50(+0.10%)
Jul 10, 2017
31511
31768
31471
31716
0
+355.00(+1.13%)
Jul 09, 2017
31374
31426
31287
31361
0
+0.00(+0.00%)
Jul 08, 2017
31374
31426
31287
31361
0
+0.00(+0.00%)
Jul 07, 2017
31374
31426
31287
31361
0
-8.70(-0.03%)
Jul 06, 2017
31298
31461
31265
31369
0
+123.70(+0.40%)
Jul 05, 2017
31273
31285
31178
31246
0
+35.80(+0.11%)
Jul 04, 2017
31331
31354
31166
31210
0
-11.80(-0.04%)
Jul 03, 2017
31156
31258
31017
31222
0
+300.00(+0.97%)
Jun 30, 2017
30825
30965
30681
30922
0
+64.10(+0.21%)
Jun 29, 2017
30911
31098
30795
30858
0
+23.20(+0.08%)
Jun 28, 2017
30989
31000
30799
30834
0
-123.90(-0.40%)
Jun 27, 2017
31195
31295
30847
30958
0
-180.00(-0.58%)
Jun 26, 2017
31353
31365
31110
31138
0
+0.00(+0.00%)
Jun 25, 2017
31353
31365
31110
31138
0
+0.00(+0.00%)
Jun 24, 2017
31353
31365
31110
31138
0
+0.00(+0.00%)
Jun 23, 2017
31353
31365
31110
31138
0
-152.50(-0.49%)
Jun 22, 2017
31352
31523
31256
31291
0
+7.10(+0.02%)
Jun 21, 2017
31302
31336
31194
31284
0
-13.90(-0.04%)
Jun 20, 2017
31392
31392
31262
31298
0
-14.10(-0.05%)
Jun 19, 2017
31169
31362
31163
31312
0
+255.20(+0.82%)
Jun 18, 2017
31160
31183
31017
31056
0
+0.00(+0.00%)
Jun 17, 2017
31160
31183
31017
31056
0
+0.00(+0.00%)
Jun 16, 2017
31160
31183
31017
31056
0
-19.30(-0.06%)
Jun 15, 2017
31223
31229
31026
31076
0
-80.20(-0.26%)
Jun 14, 2017
31148
31190
31055
31156
0
+52.40(+0.17%)
Jun 13, 2017
31091
31261
31062
31104
0
+7.80(+0.03%)
Jun 12, 2017
31225
31225
31044
31096
0
-166.40(-0.53%)
Jun 11, 2017
31197
31290
31087
31262
0
+0.00(+0.00%)
Jun 10, 2017
31197
31290
31087
31262
0
+0.00(+0.00%)
Jun 09, 2017
31197
31290
31087
31262
0
+48.70(+0.16%)
Jun 08, 2017
31317
31354
31194
31213
0
-57.90(-0.19%)
Jun 07, 2017
31253
31347
31173
31271
0
+80.70(+0.26%)
Jun 06, 2017
31421
31430
31173
31191
0
-118.90(-0.38%)
Jun 05, 2017
31275
31355
31198
31310
0
+36.20(+0.12%)
Jun 04, 2017
31205
31333
31190
31273
0
+0.00(+0.00%)
Jun 03, 2017
31205
31333
31190
31273
0
+0.00(+0.00%)
Jun 02, 2017
31205
31333
31190
31273
0
+135.70(+0.44%)
Jun 01, 2017
31117
31213
31062
31138
0
-8.20(-0.03%)
May 31, 2017
31222
31255
31108
31146
0
-13.60(-0.04%)
May 30, 2017
31112
31220
31064
31159
0
+50.10(+0.16%)
May 29, 2017
30944
31214
30870
31109
0
+81.10(+0.26%)
May 28, 2017
30766
31074
30746
31028
0
+0.00(+0.00%)
May 27, 2017
30766
31074
30746
31028
0
+0.00(+0.00%)
May 26, 2017
30766
31074
30746
31028
0
+278.20(+0.90%)
May 25, 2017
30375
30793
30352
30750
0
+448.40(+1.48%)
May 24, 2017
30447
30534
30248
30302
0
-63.60(-0.21%)
May 23, 2017
30554
30611
30317
30365
0
-205.80(-0.67%)
May 22, 2017
30639
30712
30517
30571
0
+106.10(+0.35%)
May 21, 2017
30540
30712
30338
30465
0
+0.00(+0.00%)
May 20, 2017
30540
30712
30338
30465
0
+0.00(+0.00%)
May 19, 2017
30540
30712
30338
30465
0
+30.10(+0.10%)
May 18, 2017
30467
30576
30394
30435
0
-224.00(-0.73%)
May 17, 2017
30616
30692
30519
30659
0
+76.20(+0.25%)
May 16, 2017
30392
30592
30363
30583
0
+260.50(+0.86%)
May 15, 2017
30287
30358
30274
30322
0
+133.90(+0.44%)
May 14, 2017
30286
30300
30111
30188
0
+0.00(+0.00%)
May 13, 2017
30286
30300
30111
30188
0
+0.00(+0.00%)
May 12, 2017
30286
30300
30111
30188
0
-62.80(-0.21%)
May 11, 2017
30310
30366
30207
30251
0
+2.80(+0.01%)
May 10, 2017
29989
30272
29987
30248
0
+315.00(+1.05%)
May 09, 2017
29978
30018
29911
29933
0
+7.00(+0.02%)
May 08, 2017
29915
30016
29877
29926
0
+67.40(+0.23%)
May 07, 2017
30142
30177
29824
29859
0
+0.00(+0.00%)
May 06, 2017
30142
30177
29824
29859
0
+0.00(+0.00%)
May 05, 2017
30142
30177
29824
29859
0
-267.40(-0.89%)
May 04, 2017
30070
30170
30007
30126
0
+231.40(+0.77%)
May 03, 2017
29985
30021
29847
29895
0
-26.40(-0.09%)
May 02, 2017
30022
30069
29804
29921
0
+2.80(+0.01%)
May 01, 2017
30065
30068
29848
29918
0
+0.00(+0.00%)
Apr 30, 2017
30065
30068
29848
29918
0
+0.00(+0.00%)
Apr 29, 2017
30065
30068
29848
29918
0
+0.00(+0.00%)
Apr 28, 2017
30065
30068
29848
29918
0
-111.30(-0.37%)
Apr 27, 2017
30141
30184
29973
30030
0
-103.60(-0.34%)
Apr 26, 2017
30030
30167
29969
30133
0
+190.10(+0.63%)
Apr 25, 2017
29825
29962
29781
29943
0
+287.40(+0.97%)
Apr 24, 2017
29408
29681
29393
29656
0
+290.50(+0.99%)
Apr 23, 2017
29576
29584
29259
29365
0
+0.00(+0.00%)
Apr 22, 2017
29576
29584
29259
29365
0
+0.00(+0.00%)
Apr 21, 2017
29576
29584
29259
29365
0
-57.10(-0.19%)
Apr 20, 2017
29359
29453
29342
29422
0
+85.80(+0.29%)
Apr 19, 2017
29370
29388
29242
29337
0
+17.50(+0.06%)
Apr 18, 2017
29488
29701
29286
29319
0
-94.60(-0.32%)
Apr 17, 2017
29470
29494
29363
29414
0
-47.70(-0.16%)
Apr 16, 2017
29637
29660
29442
29461
0
+0.00(+0.00%)
Apr 15, 2017
29637
29660
29442
29461
0
+0.00(+0.00%)
Apr 14, 2017
29637
29660
29442
29461
0
+0.00(+0.00%)
Apr 13, 2017
29637
29660
29442
29461
0
-182.10(-0.61%)
Apr 12, 2017
29839
29839
29550
29644
0
-144.80(-0.49%)
Apr 11, 2017
29630
29804
29571
29788
0
+212.60(+0.72%)
Apr 10, 2017
29753
29831
29553
29576
0
-130.90(-0.44%)
Apr 09, 2017
29851
29886
29668
29707
0
+0.00(+0.00%)
Apr 08, 2017
29851
29886
29668
29707
0
+0.00(+0.00%)
Apr 07, 2017
29851
29886
29668
29707
0
-220.70(-0.74%)
Apr 06, 2017
29947
29954
29818
29927
0
-46.90(-0.16%)
Apr 05, 2017
29996
30008
29818
29974
0
+64.00(+0.21%)
Apr 04, 2017
29738
29927
29706
29910
0
+0.00(+0.00%)
Apr 03, 2017
29738
29927
29706
29910
0
+289.70(+0.98%)
Apr 02, 2017
29634
29688
29553
29620
0
+0.00(+0.00%)
Apr 01, 2017
29634
29688
29553
29620
0
+0.00(+0.00%)
Mar 31, 2017
29634
29688
29553
29620
0
-26.90(-0.09%)
Mar 30, 2017
29538
29684
29522
29647
0
+116.00(+0.39%)
Mar 29, 2017
29463
29554
29439
29531
0
+121.90(+0.41%)
Mar 28, 2017
29301
29442
29301
29410
0
+172.30(+0.59%)
Mar 27, 2017
29396
29421
29164
29237
0
-184.20(-0.63%)
Mar 26, 2017
29351
29540
29350
29421
0
+0.00(+0.00%)
Mar 25, 2017
29351
29540
29350
29421
0
+0.00(+0.00%)
Mar 24, 2017
29351
29540
29350
29421
0
+89.20(+0.30%)
Mar 23, 2017
29201
29374
29198
29332
0
+164.50(+0.56%)
Mar 22, 2017
29341
29341
29138
29168
0
-317.70(-1.08%)
Mar 21, 2017
29526
29585
29380
29485
0
-33.30(-0.11%)
Mar 20, 2017
29654
29700
29482
29519
0
-130.30(-0.44%)
Mar 19, 2017
29756
29825
29602
29649
0
+0.00(+0.00%)
Mar 18, 2017
29756
29825
29602
29649
0
+0.00(+0.00%)
Mar 17, 2017
29756
29825
29602
29649
0
+63.20(+0.21%)
Mar 16, 2017
29483
29615
29483
29586
0
+187.70(+0.64%)
Mar 15, 2017
29453
29500
29359
29398
0
-44.50(-0.15%)
Mar 14, 2017
29437
29562
29356
29443
0
+496.40(+1.71%)
Mar 13, 2017
29006
29077
28851
28946
0
+0.00(+0.00%)
Mar 12, 2017
29006
29077
28851
28946
0
+0.00(+0.00%)
Mar 11, 2017
29006
29077
28851
28946
0
+0.00(+0.00%)
Mar 10, 2017
29006
29077
28851
28946
0
+17.10(+0.06%)
Mar 09, 2017
28910
28987
28815
28929
0
+27.20(+0.09%)
Mar 08, 2017
29021
29022
28816
28902
0
-97.70(-0.34%)
Mar 07, 2017
29092
29098
28958
29000
0
-48.60(-0.17%)
Mar 06, 2017
28859
29070
28856
29048
0
+215.80(+0.75%)
Mar 05, 2017
28828
28860
28716
28832
0
+0.00(+0.00%)
Mar 04, 2017
28828
28860
28716
28832
0
+0.00(+0.00%)
Mar 03, 2017
28828
28860
28716
28832
0
-7.40(-0.03%)
Mar 02, 2017
29117
29146
28784
28840
0
-144.70(-0.50%)
Mar 01, 2017
28849
29029
28824
28984
0
+241.20(+0.84%)
Feb 28, 2017
28825
28876
28721
28743
0
-69.60(-0.24%)
Feb 27, 2017
28910
28962
28791
28813
0
-80.10(-0.28%)
Feb 26, 2017
28928
29065
28860
28893
0
+0.00(+0.00%)
Feb 25, 2017
28928
29065
28860
28893
0
+0.00(+0.00%)
Feb 24, 2017
28928
29065
28860
28893
0
+0.00(+0.00%)
Feb 23, 2017
28928
29065
28860
28893
0
+28.30(+0.10%)
Feb 22, 2017
28822
28964
28789
28865
0
+103.10(+0.36%)
Feb 21, 2017
28717
28801
28597
28762
0
+100.00(+0.35%)
Feb 20, 2017
28482
28696
28419
28662
0
+192.80(+0.68%)
Feb 19, 2017
28670
28726
28411
28469
0
+0.00(+0.00%)
Feb 18, 2017
28670
28726
28411
28469
0
+0.00(+0.00%)
Feb 17, 2017
28670
28726
28411
28469
0
+167.50(+0.59%)
Feb 16, 2017
28224
28328
28146
28301
0
+145.70(+0.52%)
Feb 15, 2017
28270
28382
28102
28156
0
-183.70(-0.65%)
Feb 14, 2017
28386
28393
28263
28339
0
-12.30(-0.04%)
Feb 13, 2017
28450
28459
28197
28352
0
+17.40(+0.06%)
Feb 12, 2017
28367
28456
28287
28334
0
+0.00(+0.00%)
Feb 11, 2017
28367
28456
28287
28334
0
+0.00(+0.00%)
Feb 10, 2017
28367
28456
28287
28334
0
+4.50(+0.02%)
Feb 09, 2017
28349
28470
28152
28330
0
+39.80(+0.14%)
Feb 08, 2017
28386
28392
28149
28290
0
-45.30(-0.16%)
Feb 07, 2017
28443
28483
28239
28335
0
-104.10(-0.37%)
Feb 06, 2017
28340
28487
28340
28439
0
+198.80(+0.70%)
Feb 05, 2017
28271
28281
28127
28240
0
+0.00(+0.00%)
Feb 04, 2017
28271
28281
28127
28240
0
+0.00(+0.00%)
Feb 03, 2017
28271
28281
28127
28240
0
+13.90(+0.05%)
Feb 02, 2017
28168
28300
28071
28227
0
+85.00(+0.30%)
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.