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
Machine Tools & Accessories Sector
(CIX:
MSECTOR624
)
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 (%)
Oct 31, 2017
3313
3362
3285
3328
0
+37.98(+1.15%)
Oct 30, 2017
3361
3376
3281
3290
0
-88.23(-2.61%)
Oct 27, 2017
3401
3419
3347
3378
0
-23.90(-0.70%)
Oct 26, 2017
3396
3426
3360
3402
0
+13.61(+0.40%)
Oct 25, 2017
3484
3497
3351
3388
0
-63.98(-1.85%)
Oct 24, 2017
3438
3493
3421
3452
0
+56.69(+1.67%)
Oct 23, 2017
3419
3429
3369
3396
0
-26.10(-0.76%)
Oct 20, 2017
3417
3445
3396
3422
0
+24.82(+0.73%)
Oct 19, 2017
3380
3409
3346
3397
0
+12.20(+0.36%)
Oct 18, 2017
3370
3405
3347
3385
0
+20.96(+0.62%)
Oct 17, 2017
3399
3415
3352
3364
0
-26.37(-0.78%)
Oct 16, 2017
3414
3431
3370
3390
0
+1.70(+0.05%)
Oct 13, 2017
3382
3406
3356
3388
0
+26.86(+0.80%)
Oct 12, 2017
3326
3377
3315
3362
0
+25.14(+0.75%)
Oct 11, 2017
3335
3375
3316
3336
0
+2.71(+0.08%)
Oct 10, 2017
3358
3375
3291
3334
0
+2.16(+0.06%)
Oct 09, 2017
3319
3347
3300
3332
0
+20.06(+0.61%)
Oct 06, 2017
3283
3328
3230
3312
0
+9.72(+0.29%)
Oct 05, 2017
3309
3328
3286
3302
0
-4.26(-0.13%)
Oct 04, 2017
3313
3349
3241
3306
0
-9.70(-0.29%)
Oct 03, 2017
3311
3339
3280
3316
0
+19.79(+0.60%)
Oct 02, 2017
3285
3384
3260
3296
0
+14.36(+0.44%)
Sep 29, 2017
3281
3325
3261
3282
0
-1.08(-0.03%)
Sep 28, 2017
3263
3307
3241
3283
0
+13.60(+0.42%)
Sep 27, 2017
3230
3307
3208
3269
0
+58.79(+1.83%)
Sep 26, 2017
3232
3249
3195
3210
0
-24.90(-0.77%)
Sep 25, 2017
3228
3290
3206
3235
0
+8.92(+0.28%)
Sep 22, 2017
3195
3248
3189
3226
0
+23.43(+0.73%)
Sep 21, 2017
3198
3222
3179
3203
0
+0.52(+0.02%)
Sep 20, 2017
3195
3237
3168
3202
0
+14.50(+0.45%)
Sep 19, 2017
3149
3200
3138
3188
0
+43.11(+1.37%)
Sep 18, 2017
3113
3173
3037
3145
0
+38.80(+1.25%)
Sep 15, 2017
3052
3121
3030
3106
0
+61.16(+2.01%)
Sep 14, 2017
3038
3066
3011
3045
0
-0.85(-0.03%)
Sep 13, 2017
3012
3057
2995
3046
0
+21.66(+0.72%)
Sep 12, 2017
2979
3033
2971
3024
0
+58.66(+1.98%)
Sep 11, 2017
2936
2982
2922
2965
0
+58.54(+2.01%)
Sep 08, 2017
2869
2972
2861
2907
0
+35.57(+1.24%)
Sep 07, 2017
2916
2950
2852
2871
0
-39.28(-1.35%)
Sep 06, 2017
2930
2940
2886
2910
0
-2.52(-0.09%)
Sep 05, 2017
2962
2988
2900
2913
0
-46.39(-1.57%)
Sep 01, 2017
2934
2975
2917
2959
0
+31.43(+1.07%)
Aug 31, 2017
2957
2968
2906
2928
0
-2.99(-0.10%)
Aug 30, 2017
2887
2938
2870
2931
0
+46.59(+1.62%)
Aug 29, 2017
2862
2901
2844
2884
0
-4.51(-0.16%)
Aug 28, 2017
2904
2921
2866
2889
0
-0.02(-0.00%)
Aug 25, 2017
2881
2911
2860
2889
0
+22.28(+0.78%)
Aug 24, 2017
2893
2901
2848
2867
0
-17.90(-0.62%)
Aug 23, 2017
2888
2917
2874
2884
0
-30.87(-1.06%)
Aug 22, 2017
2837
2923
2832
2915
0
+91.17(+3.23%)
Aug 21, 2017
2811
2843
2800
2824
0
+13.07(+0.46%)
Aug 18, 2017
2795
2834
2765
2811
0
-12.09(-0.43%)
Aug 17, 2017
2845
2882
2804
2823
0
-24.89(-0.87%)
Aug 16, 2017
2854
2880
2813
2848
0
+2.38(+0.08%)
Aug 15, 2017
2892
2906
2826
2846
0
-50.44(-1.74%)
Aug 14, 2017
2870
2909
2849
2896
0
+55.26(+1.95%)
Aug 11, 2017
2839
2880
2806
2841
0
-7.55(-0.27%)
Aug 10, 2017
2876
2914
2834
2848
0
-71.46(-2.45%)
Aug 09, 2017
2932
2982
2883
2920
0
-27.47(-0.93%)
Aug 08, 2017
2943
2981
2918
2947
0
+27.16(+0.93%)
Aug 07, 2017
2917
2946
2888
2920
0
-2.42(-0.08%)
Aug 04, 2017
2904
2951
2893
2923
0
+40.33(+1.40%)
Aug 03, 2017
2835
2914
2753
2882
0
-57.83(-1.97%)
Aug 02, 2017
2948
2978
2903
2940
0
-16.68(-0.56%)
Aug 01, 2017
2958
2984
2905
2957
0
+6.67(+0.23%)
Jul 31, 2017
2963
2973
2918
2950
0
-4.18(-0.14%)
Jul 28, 2017
2976
2987
2920
2954
0
-30.54(-1.02%)
Jul 27, 2017
2984
3015
2958
2985
0
+12.31(+0.41%)
Jul 26, 2017
3071
3104
2968
2973
0
-147.72(-4.73%)
Jul 25, 2017
3102
3136
3077
3120
0
+54.75(+1.79%)
Jul 24, 2017
3063
3077
3027
3066
0
+4.42(+0.14%)
Jul 21, 2017
3107
3107
3022
3061
0
-55.88(-1.79%)
Jul 20, 2017
3132
3162
3095
3117
0
-15.11(-0.48%)
Jul 19, 2017
3096
3142
3072
3132
0
+40.60(+1.31%)
Jul 18, 2017
3100
3136
3071
3091
0
-19.84(-0.64%)
Jul 17, 2017
3091
3119
3071
3111
0
+20.24(+0.65%)
Jul 14, 2017
3085
3118
3054
3091
0
+13.34(+0.43%)
Jul 13, 2017
3069
3102
3043
3078
0
+9.07(+0.30%)
Jul 12, 2017
3090
3133
3049
3069
0
+5.39(+0.18%)
Jul 11, 2017
3049
3098
3018
3063
0
+13.71(+0.45%)
Jul 10, 2017
3003
3084
2978
3050
0
+38.46(+1.28%)
Jul 07, 2017
2984
3020
2964
3011
0
+36.72(+1.23%)
Jul 06, 2017
2967
3031
2954
2974
0
-16.73(-0.56%)
Jul 05, 2017
3001
3015
2951
2991
0
-10.82(-0.36%)
Jul 03, 2017
2995
3021
2955
3002
0
+33.66(+1.13%)
Jun 30, 2017
2960
2997
2922
2968
0
+35.20(+1.20%)
Jun 29, 2017
2972
3023
2900
2933
0
-39.90(-1.34%)
Jun 28, 2017
2924
2996
2900
2973
0
+87.41(+3.03%)
Jun 27, 2017
2919
2927
2872
2886
0
-41.39(-1.41%)
Jun 26, 2017
2938
2977
2900
2927
0
-9.33(-0.32%)
Jun 23, 2017
2921
2959
2886
2936
0
+18.07(+0.62%)
Jun 22, 2017
2909
2945
2864
2918
0
+12.17(+0.42%)
Jun 21, 2017
3040
3047
2896
2906
0
-132.20(-4.35%)
Jun 20, 2017
3080
3098
3018
3038
0
-58.58(-1.89%)
Jun 19, 2017
3073
3124
3060
3097
0
+33.77(+1.10%)
Jun 16, 2017
3039
3087
3002
3063
0
+6.56(+0.21%)
Jun 15, 2017
2981
3063
2975
3056
0
+40.36(+1.34%)
Jun 14, 2017
3103
3120
2996
3016
0
-83.51(-2.69%)
Jun 13, 2017
3127
3136
3074
3100
0
-21.26(-0.68%)
Jun 12, 2017
3127
3172
3089
3121
0
+1.32(+0.04%)
Jun 09, 2017
3074
3136
3065
3120
0
+47.40(+1.54%)
Jun 08, 2017
2988
3089
2962
3072
0
+86.95(+2.91%)
Jun 07, 2017
3024
3040
2961
2985
0
-35.26(-1.17%)
Jun 06, 2017
3003
3036
2970
3020
0
-10.04(-0.33%)
Jun 05, 2017
3068
3086
3021
3031
0
-44.49(-1.45%)
Jun 02, 2017
3071
3119
3041
3075
0
+7.08(+0.23%)
Jun 01, 2017
3006
3085
2989
3068
0
+73.12(+2.44%)
May 31, 2017
2970
3010
2909
2995
0
+10.11(+0.34%)
May 30, 2017
2977
3001
2953
2985
0
+2.24(+0.08%)
May 26, 2017
2960
2994
2933
2982
0
+20.48(+0.69%)
May 25, 2017
3010
3012
2938
2962
0
-30.35(-1.01%)
May 24, 2017
2997
3031
2958
2992
0
-4.38(-0.15%)
May 23, 2017
2979
3021
2948
2997
0
+25.56(+0.86%)
May 22, 2017
2985
3000
2935
2971
0
+6.06(+0.20%)
May 19, 2017
2960
3021
2927
2965
0
+22.81(+0.78%)
May 18, 2017
2942
2970
2903
2942
0
-14.03(-0.47%)
May 17, 2017
3043
3021
2947
2956
0
-108.49(-3.54%)
May 16, 2017
3068
3093
3013
3065
0
+6.85(+0.22%)
May 15, 2017
3058
3101
3032
3058
0
+31.10(+1.03%)
May 12, 2017
3050
3070
3008
3027
0
-34.56(-1.13%)
May 11, 2017
3065
3090
2997
3061
0
-13.96(-0.45%)
May 10, 2017
3070
3108
3049
3075
0
+7.42(+0.24%)
May 09, 2017
3082
3116
3048
3068
0
-4.06(-0.13%)
May 08, 2017
3086
3093
3044
3072
0
-21.97(-0.71%)
May 05, 2017
3083
3118
3049
3094
0
+27.69(+0.90%)
May 04, 2017
3070
3126
3025
3066
0
-0.72(-0.02%)
May 03, 2017
3059
3081
3028
3067
0
-20.18(-0.65%)
May 02, 2017
3119
3134
3062
3087
0
-7.38(-0.24%)
May 01, 2017
3116
3124
3057
3095
0
-2.34(-0.08%)
Apr 28, 2017
3141
3149
3081
3097
0
-19.97(-0.64%)
Apr 27, 2017
3154
3190
3098
3117
0
-31.59(-1.00%)
Apr 26, 2017
3154
3224
3107
3148
0
+93.39(+3.06%)
Apr 25, 2017
3003
3093
2985
3055
0
+93.03(+3.14%)
Apr 24, 2017
2951
2981
2925
2962
0
+87.40(+3.04%)
Apr 21, 2017
2879
2900
2835
2875
0
+3.01(+0.10%)
Apr 20, 2017
2839
2883
2819
2872
0
+59.27(+2.11%)
Apr 19, 2017
2837
2860
2806
2812
0
-6.07(-0.22%)
Apr 18, 2017
2781
2831
2763
2818
0
+13.19(+0.47%)
Apr 17, 2017
2780
2816
2760
2805
0
+44.93(+1.63%)
Apr 13, 2017
2800
2829
2758
2760
0
-49.74(-1.77%)
Apr 12, 2017
2905
2912
2797
2810
0
-104.24(-3.58%)
Apr 11, 2017
2888
2923
2862
2914
0
+24.77(+0.86%)
Apr 10, 2017
2877
2930
2868
2890
0
+21.11(+0.74%)
Apr 07, 2017
2868
2903
2847
2868
0
-1.95(-0.07%)
Apr 06, 2017
2848
2892
2824
2870
0
+26.76(+0.94%)
Apr 05, 2017
2924
2941
2827
2844
0
-56.25(-1.94%)
Apr 04, 2017
2894
2931
2869
2900
0
+8.29(+0.29%)
Apr 03, 2017
2938
2958
2868
2892
0
-39.64(-1.35%)
Mar 31, 2017
2899
2955
2885
2931
0
+24.79(+0.85%)
Mar 30, 2017
2856
2910
2848
2906
0
+49.94(+1.75%)
Mar 29, 2017
2813
2866
2799
2856
0
+40.21(+1.43%)
Mar 28, 2017
2756
2837
2743
2816
0
+52.75(+1.91%)
Mar 27, 2017
2724
2777
2693
2764
0
-30.62(-1.10%)
Mar 24, 2017
2818
2848
2775
2794
0
-20.91(-0.74%)
Mar 23, 2017
2794
2840
2781
2815
0
+22.48(+0.80%)
Mar 22, 2017
2774
2815
2747
2793
0
+9.88(+0.36%)
Mar 21, 2017
2896
2901
2778
2783
0
-92.04(-3.20%)
Mar 20, 2017
2870
2894
2838
2875
0
+2.84(+0.10%)
Mar 17, 2017
2858
2900
2828
2872
0
+11.54(+0.40%)
Mar 16, 2017
2885
2896
2847
2860
0
-12.87(-0.45%)
Mar 15, 2017
2806
2890
2797
2873
0
+85.53(+3.07%)
Mar 14, 2017
2783
2806
2747
2788
0
-23.44(-0.83%)
Mar 13, 2017
2804
2833
2792
2811
0
+10.24(+0.37%)
Mar 10, 2017
2773
2820
2745
2801
0
+53.35(+1.94%)
Mar 09, 2017
2809
2829
2724
2748
0
-69.31(-2.46%)
Mar 08, 2017
2846
2867
2805
2817
0
-19.51(-0.69%)
Mar 07, 2017
2854
2890
2821
2836
0
-28.56(-1.00%)
Mar 06, 2017
2808
2925
2795
2865
0
+20.88(+0.73%)
Mar 03, 2017
2826
2865
2806
2844
0
+29.83(+1.06%)
Mar 02, 2017
2886
2899
2804
2814
0
-68.74(-2.38%)
Mar 01, 2017
2844
2930
2841
2883
0
+97.57(+3.50%)
Feb 28, 2017
2813
2838
2765
2785
0
-39.85(-1.41%)
Feb 27, 2017
2775
2835
2758
2825
0
+48.40(+1.74%)
Feb 24, 2017
2728
2781
2707
2777
0
+15.19(+0.55%)
Feb 23, 2017
2838
2850
2743
2762
0
-63.25(-2.24%)
Feb 22, 2017
2830
2852
2814
2825
0
-28.67(-1.00%)
Feb 21, 2017
2846
2870
2830
2854
0
+13.76(+0.48%)
Feb 17, 2017
2840
2840
2840
2840
0
-9.19(-0.32%)
Feb 16, 2017
2861
2878
2823
2849
0
-16.85(-0.59%)
Feb 15, 2017
2857
2875
2797
2866
0
-2.93(-0.10%)
Feb 14, 2017
2869
2879
2833
2869
0
-18.09(-0.63%)
Feb 13, 2017
2875
2921
2865
2887
0
+29.93(+1.05%)
Feb 10, 2017
2841
2882
2802
2857
0
+40.81(+1.45%)
Feb 09, 2017
2781
2851
2721
2816
0
+51.26(+1.85%)
Feb 08, 2017
2779
2801
2725
2765
0
-28.52(-1.02%)
Feb 07, 2017
2816
2843
2779
2793
0
-19.34(-0.69%)
Feb 06, 2017
2807
2838
2790
2813
0
-3.28(-0.12%)
Feb 03, 2017
2790
2826
2760
2816
0
+56.63(+2.05%)
Feb 02, 2017
2774
2831
2736
2759
0
-13.21(-0.48%)
Feb 01, 2017
2770
2796
2737
2773
0
+19.69(+0.72%)
Jan 31, 2017
2763
2767
2691
2753
0
-17.24(-0.62%)
Jan 30, 2017
2771
2788
2739
2770
0
-37.66(-1.34%)
Jan 27, 2017
2774
2816
2765
2808
0
+54.64(+1.98%)
Jan 26, 2017
2793
2811
2736
2753
0
-48.22(-1.72%)
Jan 25, 2017
2760
2810
2750
2801
0
+60.60(+2.21%)
Jan 24, 2017
2666
2756
2641
2741
0
+101.67(+3.85%)
Jan 23, 2017
2664
2680
2611
2639
0
-34.07(-1.27%)
Jan 20, 2017
2700
2716
2656
2673
0
-22.75(-0.84%)
Jan 19, 2017
2724
2738
2649
2696
0
-11.17(-0.41%)
Jan 18, 2017
2679
2717
2658
2707
0
+27.09(+1.01%)
Jan 17, 2017
2711
2721
2661
2680
0
-48.42(-1.77%)
Jan 13, 2017
2728
2728
2728
2728
0
+60.91(+2.28%)
Jan 12, 2017
2718
2719
2634
2668
0
-51.82(-1.91%)
Jan 11, 2017
2684
2727
2659
2719
0
+67.43(+2.54%)
Jan 10, 2017
2602
2674
2576
2652
0
+82.64(+3.22%)
Jan 09, 2017
2597
2607
2550
2569
0
-41.20(-1.58%)
Jan 06, 2017
2610
2636
2582
2610
0
+6.95(+0.27%)
Jan 05, 2017
2615
2658
2578
2604
0
-10.31(-0.39%)
Jan 04, 2017
2595
2633
2580
2614
0
+27.92(+1.08%)
Jan 03, 2017
2568
2617
2540
2586
0
+56.34(+2.23%)
Dec 30, 2016
2530
2530
2530
2530
0
-15.07(-0.59%)
Dec 29, 2016
2547
2568
2528
2545
0
+2.39(+0.09%)
Dec 28, 2016
2596
2612
2529
2542
0
-48.45(-1.87%)
Dec 27, 2016
2598
2625
2576
2591
0
+0.24(+0.01%)
Dec 23, 2016
2590
2590
2590
2590
0
+5.40(+0.21%)
Dec 22, 2016
2600
2614
2560
2585
0
-18.89(-0.73%)
Dec 21, 2016
2620
2638
2576
2604
0
-11.71(-0.45%)
Dec 20, 2016
2591
2625
2560
2616
0
+59.17(+2.31%)
Dec 19, 2016
2543
2573
2520
2556
0
+15.88(+0.63%)
Dec 16, 2016
2548
2573
2525
2541
0
-10.19(-0.40%)
Dec 15, 2016
2509
2583
2493
2551
0
+37.03(+1.47%)
Dec 14, 2016
2559
2587
2503
2514
0
-47.53(-1.86%)
Dec 13, 2016
2580
2610
2534
2561
0
-2.23(-0.09%)
Dec 12, 2016
2560
2594
2509
2564
0
+5.12(+0.20%)
Dec 09, 2016
2567
2592
2524
2558
0
-25.17(-0.97%)
Dec 08, 2016
2538
2591
2501
2584
0
+41.56(+1.63%)
Dec 07, 2016
2507
2550
2487
2542
0
+39.33(+1.57%)
Dec 06, 2016
2506
2518
2477
2503
0
-11.70(-0.47%)
Dec 05, 2016
2548
2567
2501
2514
0
+2.55(+0.10%)
Dec 02, 2016
2521
2539
2484
2512
0
-10.00(-0.40%)
Dec 01, 2016
2546
2591
2511
2522
0
+3.29(+0.13%)
Nov 30, 2016
2531
2564
2482
2519
0
+38.45(+1.55%)
Nov 29, 2016
2507
2525
2474
2480
0
-32.49(-1.29%)
Nov 28, 2016
2559
2569
2506
2513
0
-53.07(-2.07%)
Nov 25, 2016
2564
2577
2539
2566
0
+2.67(+0.10%)
Nov 23, 2016
2563
2563
2563
2563
0
+45.30(+1.80%)
Nov 22, 2016
2495
2530
2461
2518
0
+49.81(+2.02%)
Nov 21, 2016
2453
2497
2444
2468
0
+33.61(+1.38%)
Nov 18, 2016
2438
2461
2417
2434
0
-15.35(-0.63%)
Nov 17, 2016
2466
2489
2424
2450
0
-22.65(-0.92%)
Nov 16, 2016
2494
2516
2440
2472
0
-39.22(-1.56%)
Nov 15, 2016
2489
2522
2459
2512
0
+17.46(+0.70%)
Nov 14, 2016
2498
2533
2461
2494
0
+21.94(+0.89%)
Nov 11, 2016
2428
2501
2415
2472
0
+36.70(+1.51%)
Nov 10, 2016
2336
2470
2319
2435
0
+128.08(+5.55%)
Nov 09, 2016
2151
2321
2149
2307
0
+159.26(+7.41%)
Nov 08, 2016
2145
2180
2127
2148
0
-1.82(-0.08%)
Nov 07, 2016
2170
2208
2125
2150
0
+71.58(+3.44%)
Nov 04, 2016
2064
2127
2050
2078
0
+10.76(+0.52%)
Nov 03, 2016
2097
2121
2038
2068
0
+7.98(+0.39%)
Nov 02, 2016
2085
2124
2052
2060
0
-29.28(-1.40%)
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.