Sign In
|
Register
|
About San Rafael
|
Contact Us
San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast
|
Traffic
San Rafael News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
San Rafael Gas Prices
Ski And Snow Reports
Financial Markets
Online Reservations
Embassy Suites Hotel San Rafael-Marin
Extended Stay America San Rafael - Francisco Blvd. East
Four Points By Sheraton San Rafael
Travelodge San Rafael
Courtyard San Francisco Larkspur Landing/Marin County
Acqua Hotel
Americas Best Value Inn And Suites Mill Valley
Holiday Inn Express Mill Valley San Francisco Area
Mill Valley Inn
Tamalpais Motel
Travelodge Mill Valley/Sausalito
Vacation Packages
Rental Cars
Flights
San Rafael Hotels
San Francisco Hotels
Sausalito Hotels
Mill Valley Hotels
Novato Hotels
Chinese
Cafes and Coffee Houses
Delis
Italian
Mexican
Pizza
Seafood
Sushi
Thai
Bars and Lounges
Downtown
Entertainment
Attractions
Museums
Family Activities
Arts & Culture
Annual Events
Beaches
Accommodations
Bed and Breakfast
Hotel and Motel Management
Hotels & Resorts
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Libraries
Museums
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Attractions & Entertainment
Activities
Auditoriums, Halls & Facilities
Biking
Bowling, Billiards & Video Games
Comedy Clubs
Events & Festivals
Fishing
Galleries
General Attractions
Golfing
Group Adventures
Movie Theatres
Museums
Parks & Preserves
Shells
Sightseeing
Theatre
Tours
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Mobile Detail
Mobile Home Dealers
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
RV Dealers
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Services & Home Health
Manicures
Massage
Nutrition
Personal Trainers
Piercing & Tattoo
Skin Treatment
Tanning Salons
Weight Loss
Yoga
Bike, Hike, Team Building
Business & Professional Services
Appraisers
Benefit & Pensions Plans
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Funeral Services & Cemeteries
Graphic Design & Art
Human Resource Services
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Motor Freight Transportation & Warehousing
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Payroll Services
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Trade Shows, Expos & Conventions
Video Production
Waste Management & Recycling
Concierge & Lifestyle Services
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Drywall, Plastering & Insulation
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Patio and Pool Enclosures
Plumbing
Pools, Spas & Saunas
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
Housecleaning
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Home Business Opportunities
Temporary Help & Employment Contractors
Financial Services
Accountants & Tax
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Debt & Credit Counseling
Debt Help
Debt Services
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Mortgage Lenders
Personal
Golf
Government
City & County Government
Post Offices
State Government
Hair Salons
Health and Medicine
Alternative Medicine / Acupuncture
Chiropractors
Counseling
Dentistry
Dermatologists
Drug Stores & Pharmacies
Emergency Services
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Residential Care Facilities
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Air Conditioning
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Closets
Contractors
Domestic Services
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Pest Control
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Sewage & Septic Systems
Sprinklers
Tools
Insurance
Agents & Brokers
Auto
Health
Home
Life
Pets
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Home & Garden
Industrial Supplies & Services
Machine Shops
Metal
Plastics
Textiles & Apparel
Wholesale / Import / Export
Media
Print Publications
Radio Stations
Television Stations
Meeting & Event Planning
Audio & Visual
Catering
Event Facilities
Event Planners
Exhibit Designers
Lodging
Party Rentals & Entertainment
Recreational Services
Tourist Attractions
Travel Arrangement & Services
Miscellaneous
Nightlife
Bars and Lounges
Dinner & Music Theatres
Events & Concerts
Live Music
Night Clubs
Personal Service
Barbers, Beauty Salons & Spas
Child Care
Dry Cleaning and Laundry
Personal Chef
Tailors and Alterations
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Plastic Surgery
Aesthetic Surgeon
Plastic Surgeon
Real Estate
Appraisers and Home Inspectors
Assisted Living & Elder Care Service
Commercial
Condominiums
Developers
Mobile Home Parks
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Schools
Title Companies
Religion
Relocation
Movers
Storage
Restaurants
Afghan
American
Asian
Bagels
Bakery
Barbecue
Brazilian
Breakfast
Brew Pubs
Burgers
Chinese
Coffee Houses
Deli
Downtown San Rafael Restaurants
Fast Food
French
German
Hawaiian
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Latin American
Mediterranean
Mexican
Middle Eastern
Persian
Pizza
Resort Restaurants
Sandwiches
Seafood
Sports Bars
Steaks, Chops
Sushi
Tapas
Thai
Vegetarian
Vietnamese
Wine
Shopping
Accessories
Antiques
Auctions
Beer, Wine and Spirits
Books
Cellular & Wireless
Children's and Infants Clothing
Clothing
Coffee and Tea Shops
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Indian Arts & Crafts - Retail
Jewelry
Men's Clothing Stores
Music and Instruments
Pharmacies
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Day Spas
Resort Spas
Sports & Recreation
Associations & Clubs
Bicycles
Boat Dealers & Equipment
Boating
Camping & Parks
Docks & Marinas
Equestrian
Firearm Ranges
Fishing, Fishing Charters and Tours
Fitness Equipment & Apparel
Golf Courses
Golf Equipment & Supplies
Gymnastics
Health Clubs
Hiking
Instruction
Martial Arts
Recreation Facilities
Rentals
Skateboarding
Skating Rinks
Sporting Goods
Tennis
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Attractions
Auto Rentals
Bus Lines & Charters
Cruises
Hotels & Resorts
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Bridal Shops
Cakes & Caterers
Ceremony & Reception Venues
Consultants & Planners
Entertainment
Favors & Gifts
Florists
Health & Beauty
Photographers & Videographers
Rentals
Your Business Here
Apartments
Real Eatate Agents
Mortgage Lenders
Relocating To San Rafael
Classifieds
Jobs
Cars
Forums
Coupons
Archives
Contests
Search Hotels in San Rafael
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
ADD YOUR BUSINESS
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Office Supplies Sector
(CIX:
MSECTOR327
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2018
2605
2638
2528
2599
0
+8.66(+0.33%)
Oct 30, 2018
2623
2685
2477
2591
0
-195.86(-7.03%)
Oct 29, 2018
2782
2856
2721
2787
0
+32.69(+1.19%)
Oct 26, 2018
2750
2789
2727
2754
0
+2.51(+0.09%)
Oct 24, 2018
2811
2843
2750
2751
0
-45.60(-1.63%)
Oct 23, 2018
2810
2840
2732
2797
0
-39.42(-1.39%)
Oct 22, 2018
2829
2895
2815
2837
0
+16.93(+0.60%)
Oct 19, 2018
2825
2864
2789
2820
0
-10.47(-0.37%)
Oct 18, 2018
2879
2886
2808
2830
0
-50.63(-1.76%)
Oct 17, 2018
2886
2900
2840
2881
0
-12.14(-0.42%)
Oct 16, 2018
2842
2905
2796
2893
0
+62.17(+2.20%)
Oct 15, 2018
2784
2851
2780
2831
0
+34.60(+1.24%)
Oct 12, 2018
2876
2886
2772
2796
0
-37.84(-1.34%)
Oct 11, 2018
2862
2909
2826
2834
0
-46.74(-1.62%)
Oct 10, 2018
2932
2973
2875
2881
0
-52.83(-1.80%)
Oct 09, 2018
2962
2993
2926
2933
0
-19.46(-0.66%)
Oct 08, 2018
2941
2978
2910
2953
0
+14.58(+0.50%)
Oct 05, 2018
2954
2969
2900
2938
0
-1.18(-0.04%)
Oct 04, 2018
3011
3017
2927
2940
0
-72.69(-2.41%)
Oct 03, 2018
2988
3036
2954
3012
0
+34.92(+1.17%)
Oct 02, 2018
3012
3038
2958
2977
0
-29.26(-0.97%)
Oct 01, 2018
3087
3102
2994
3007
0
-66.17(-2.15%)
Sep 28, 2018
3070
3110
3030
3073
0
+4.20(+0.14%)
Sep 27, 2018
3072
3089
3053
3069
0
+5.70(+0.19%)
Sep 26, 2018
3094
3096
3047
3063
0
-24.23(-0.78%)
Sep 25, 2018
3132
3158
3078
3087
0
-36.84(-1.18%)
Sep 24, 2018
3138
3171
3087
3124
0
-37.53(-1.19%)
Sep 21, 2018
3179
3223
3136
3161
0
-17.45(-0.55%)
Sep 20, 2018
3178
3212
3161
3179
0
+9.21(+0.29%)
Sep 19, 2018
3155
3208
3134
3170
0
+8.44(+0.27%)
Sep 18, 2018
3172
3219
3153
3161
0
-12.53(-0.39%)
Sep 17, 2018
3197
3216
3150
3174
0
-17.12(-0.54%)
Sep 14, 2018
3167
3256
3154
3191
0
+18.15(+0.57%)
Sep 13, 2018
3168
3214
3143
3173
0
+26.84(+0.85%)
Sep 12, 2018
3165
3203
3123
3146
0
-20.47(-0.65%)
Sep 11, 2018
3217
3249
3159
3166
0
-64.89(-2.01%)
Sep 10, 2018
3254
3285
3211
3231
0
-23.49(-0.72%)
Sep 07, 2018
3217
3267
3199
3255
0
+21.45(+0.66%)
Sep 06, 2018
3255
3292
3217
3233
0
-23.10(-0.71%)
Sep 05, 2018
3270
3298
3221
3256
0
-17.73(-0.54%)
Sep 04, 2018
3318
3329
3243
3274
0
-46.09(-1.39%)
Aug 31, 2018
3320
3320
3320
3320
0
+17.04(+0.52%)
Aug 30, 2018
3297
3350
3279
3303
0
-7.41(-0.22%)
Aug 29, 2018
3299
3344
3294
3311
0
+11.90(+0.36%)
Aug 28, 2018
3330
3353
3287
3299
0
-25.74(-0.77%)
Aug 27, 2018
3335
3359
3308
3324
0
+3.76(+0.11%)
Aug 24, 2018
3329
3351
3296
3321
0
+1.45(+0.04%)
Aug 23, 2018
3324
3354
3286
3319
0
-1.64(-0.05%)
Aug 22, 2018
3317
3339
3277
3321
0
-1.43(-0.04%)
Aug 21, 2018
3283
3358
3269
3322
0
+49.25(+1.50%)
Aug 20, 2018
3261
3302
3235
3273
0
+34.11(+1.05%)
Aug 17, 2018
3210
3269
3192
3239
0
+23.95(+0.74%)
Aug 16, 2018
3222
3265
3187
3215
0
+7.97(+0.25%)
Aug 15, 2018
3251
3281
3165
3207
0
-23.60(-0.73%)
Aug 14, 2018
3227
3285
3203
3231
0
+6.20(+0.19%)
Aug 13, 2018
3287
3313
3202
3224
0
-59.51(-1.81%)
Aug 10, 2018
3328
3349
3257
3284
0
-59.54(-1.78%)
Aug 09, 2018
3336
3377
3316
3343
0
+6.12(+0.18%)
Aug 08, 2018
3344
3367
3306
3337
0
-11.95(-0.36%)
Aug 07, 2018
3335
3380
3311
3349
0
+25.65(+0.77%)
Aug 06, 2018
3289
3344
3272
3324
0
+19.81(+0.60%)
Aug 03, 2018
3304
3360
3275
3304
0
-8.52(-0.26%)
Aug 02, 2018
3316
3356
3278
3312
0
-15.89(-0.48%)
Aug 01, 2018
3344
3380
3304
3328
0
-31.45(-0.94%)
Jul 31, 2018
3370
3411
3240
3360
0
-63.26(-1.85%)
Jul 30, 2018
3457
3495
3402
3423
0
-33.24(-0.96%)
Jul 27, 2018
3504
3557
3434
3456
0
-44.59(-1.27%)
Jul 26, 2018
3504
3540
3468
3501
0
+0.54(+0.02%)
Jul 25, 2018
3511
3533
3471
3500
0
-2.53(-0.07%)
Jul 24, 2018
3463
3525
3436
3503
0
+49.18(+1.42%)
Jul 23, 2018
3492
3517
3421
3454
0
-35.33(-1.01%)
Jul 20, 2018
3527
3553
3473
3489
0
-32.42(-0.92%)
Jul 19, 2018
3507
3560
3472
3521
0
+36.70(+1.05%)
Jul 18, 2018
3374
3556
3358
3485
0
+125.54(+3.74%)
Jul 17, 2018
3365
3412
3334
3359
0
-3.55(-0.11%)
Jul 16, 2018
3433
3441
3343
3363
0
-73.89(-2.15%)
Jul 13, 2018
3446
3478
3420
3437
0
-7.79(-0.23%)
Jul 12, 2018
3463
3485
3411
3444
0
-10.57(-0.31%)
Jul 11, 2018
3426
3509
3400
3455
0
+39.68(+1.16%)
Jul 10, 2018
3492
3500
3384
3415
0
-57.22(-1.65%)
Jul 09, 2018
3440
3504
3422
3472
0
+37.58(+1.09%)
Jul 06, 2018
3508
3527
3424
3435
0
-72.69(-2.07%)
Jul 05, 2018
3491
3526
3432
3508
0
+27.53(+0.79%)
Jul 03, 2018
3480
3480
3480
3480
0
+24.47(+0.71%)
Jul 02, 2018
3359
3468
3328
3456
0
+85.59(+2.54%)
Jun 29, 2018
3399
3450
3334
3370
0
-18.69(-0.55%)
Jun 28, 2018
3411
3508
3344
3389
0
-24.44(-0.72%)
Jun 27, 2018
3465
3474
3401
3413
0
-45.97(-1.33%)
Jun 26, 2018
3427
3503
3399
3459
0
+25.09(+0.73%)
Jun 25, 2018
3380
3480
3362
3434
0
+43.17(+1.27%)
Jun 22, 2018
3379
3422
3350
3391
0
+35.55(+1.06%)
Jun 21, 2018
3389
3426
3329
3355
0
-30.67(-0.91%)
Jun 20, 2018
3397
3423
3350
3386
0
+16.97(+0.50%)
Jun 19, 2018
3324
3386
3304
3369
0
+26.82(+0.80%)
Jun 18, 2018
3344
3372
3315
3342
0
-14.13(-0.42%)
Jun 15, 2018
3356
3380
3345
3356
0
+6.94(+0.21%)
Jun 14, 2018
3335
3354
3293
3349
0
+21.17(+0.64%)
Jun 13, 2018
3362
3385
3306
3328
0
-39.16(-1.16%)
Jun 12, 2018
3398
3405
3353
3367
0
-32.62(-0.96%)
Jun 11, 2018
3387
3433
3377
3400
0
+23.90(+0.71%)
Jun 08, 2018
3373
3425
3355
3376
0
+1.98(+0.06%)
Jun 07, 2018
3333
3395
3324
3374
0
+47.22(+1.42%)
Jun 06, 2018
3316
3362
3304
3327
0
+4.72(+0.14%)
Jun 05, 2018
3297
3351
3278
3322
0
+23.81(+0.72%)
Jun 04, 2018
3308
3329
3269
3298
0
-7.11(-0.22%)
Jun 01, 2018
3298
3326
3263
3305
0
+38.70(+1.18%)
May 31, 2018
3333
3352
3262
3267
0
-62.93(-1.89%)
May 30, 2018
3309
3376
3292
3330
0
+42.28(+1.29%)
May 29, 2018
3227
3293
3220
3287
0
+42.42(+1.31%)
May 25, 2018
3245
3245
3245
3245
0
+11.17(+0.35%)
May 24, 2018
3208
3262
3190
3234
0
+27.49(+0.86%)
May 23, 2018
3166
3221
3149
3206
0
+30.72(+0.97%)
May 22, 2018
3226
3248
3171
3176
0
-41.67(-1.30%)
May 21, 2018
3180
3225
3165
3217
0
+36.48(+1.15%)
May 18, 2018
3220
3220
3151
3181
0
-23.03(-0.72%)
May 17, 2018
3170
3236
3158
3204
0
+37.61(+1.19%)
May 16, 2018
3104
3177
3085
3166
0
+71.46(+2.31%)
May 15, 2018
3053
3118
3041
3095
0
+23.72(+0.77%)
May 14, 2018
3110
3117
3056
3071
0
-34.65(-1.12%)
May 11, 2018
3108
3127
3082
3106
0
+1.64(+0.05%)
May 10, 2018
3097
3128
3070
3104
0
+16.44(+0.53%)
May 09, 2018
3066
3115
3041
3088
0
+15.80(+0.51%)
May 08, 2018
3049
3095
3018
3072
0
+21.74(+0.71%)
May 07, 2018
3068
3113
3014
3050
0
+0.93(+0.03%)
May 04, 2018
3048
3101
3031
3049
0
-8.36(-0.27%)
May 03, 2018
3066
3094
3039
3057
0
-1.90(-0.06%)
May 02, 2018
3017
3091
2999
3059
0
+43.61(+1.45%)
May 01, 2018
3075
3102
2939
3016
0
-31.29(-1.03%)
Apr 30, 2018
3103
3127
3042
3047
0
-58.19(-1.87%)
Apr 27, 2018
3137
3150
3073
3105
0
-37.80(-1.20%)
Apr 26, 2018
3147
3183
3107
3143
0
-5.88(-0.19%)
Apr 25, 2018
3267
3316
3127
3149
0
-122.31(-3.74%)
Apr 24, 2018
3310
3330
3240
3271
0
-22.58(-0.69%)
Apr 23, 2018
3292
3330
3270
3294
0
-3.72(-0.11%)
Apr 20, 2018
3335
3360
3270
3297
0
-49.60(-1.48%)
Apr 19, 2018
3371
3383
3316
3347
0
-16.85(-0.50%)
Apr 18, 2018
3383
3415
3346
3364
0
-2.83(-0.08%)
Apr 17, 2018
3349
3381
3298
3367
0
+48.56(+1.46%)
Apr 16, 2018
3284
3341
3265
3318
0
+47.73(+1.46%)
Apr 13, 2018
3313
3318
3252
3270
0
-22.56(-0.69%)
Apr 12, 2018
3294
3332
3270
3293
0
+8.35(+0.25%)
Apr 11, 2018
3254
3298
3236
3285
0
+17.44(+0.53%)
Apr 10, 2018
3290
3330
3235
3267
0
+15.94(+0.49%)
Apr 09, 2018
3321
3327
3236
3251
0
-38.68(-1.18%)
Apr 06, 2018
3375
3417
3260
3290
0
-105.34(-3.10%)
Apr 05, 2018
3378
3443
3352
3395
0
+55.55(+1.66%)
Apr 04, 2018
3234
3378
3213
3340
0
+75.23(+2.30%)
Apr 03, 2018
3224
3287
3208
3265
0
+71.20(+2.23%)
Apr 02, 2018
3251
3273
3169
3193
0
-65.25(-2.00%)
Mar 29, 2018
3259
3259
3259
3259
0
-7.70(-0.24%)
Mar 28, 2018
3235
3293
3205
3266
0
+39.92(+1.24%)
Mar 27, 2018
3254
3304
3206
3226
0
-31.82(-0.98%)
Mar 26, 2018
3235
3287
3184
3258
0
+76.12(+2.39%)
Mar 23, 2018
3283
3305
3177
3182
0
-80.62(-2.47%)
Mar 22, 2018
3306
3340
3261
3263
0
-64.32(-1.93%)
Mar 21, 2018
3341
3393
3300
3327
0
-10.09(-0.30%)
Mar 20, 2018
3388
3396
3317
3337
0
-34.07(-1.01%)
Mar 19, 2018
3382
3400
3328
3371
0
+3.32(+0.10%)
Mar 16, 2018
3332
3412
3321
3368
0
+28.38(+0.85%)
Mar 15, 2018
3350
3363
3310
3339
0
-9.50(-0.28%)
Mar 14, 2018
3389
3391
3329
3349
0
-11.81(-0.35%)
Mar 13, 2018
3404
3420
3347
3361
0
-37.18(-1.09%)
Mar 12, 2018
3392
3434
3331
3398
0
+29.26(+0.87%)
Mar 09, 2018
3322
3400
3306
3369
0
+14.69(+0.44%)
Mar 08, 2018
3389
3415
3314
3354
0
-14.95(-0.44%)
Mar 07, 2018
3369
3398
3325
3369
0
+51.39(+1.55%)
Mar 06, 2018
3286
3332
3235
3318
0
+40.99(+1.25%)
Mar 05, 2018
3246
3314
3217
3277
0
+9.10(+0.28%)
Mar 02, 2018
3200
3311
3182
3267
0
+46.34(+1.44%)
Mar 01, 2018
3232
3300
3191
3221
0
-28.48(-0.88%)
Feb 28, 2018
3346
3360
3230
3250
0
-88.48(-2.65%)
Feb 27, 2018
3396
3437
3319
3338
0
-71.81(-2.11%)
Feb 26, 2018
3404
3436
3355
3410
0
+15.51(+0.46%)
Feb 23, 2018
3367
3422
3354
3394
0
+44.45(+1.33%)
Feb 22, 2018
3387
3451
3340
3350
0
-27.30(-0.81%)
Feb 21, 2018
3329
3435
3329
3377
0
+52.81(+1.59%)
Feb 20, 2018
3384
3424
3314
3324
0
-75.64(-2.22%)
Feb 16, 2018
3400
3400
3400
3400
0
-12.40(-0.36%)
Feb 15, 2018
3355
3446
3306
3412
0
+89.10(+2.68%)
Feb 14, 2018
3289
3395
3274
3323
0
+210.94(+6.78%)
Feb 13, 2018
3089
3141
3075
3112
0
-7.71(-0.25%)
Feb 12, 2018
3141
3173
3097
3120
0
-12.87(-0.41%)
Feb 09, 2018
3143
3182
3077
3133
0
+11.50(+0.37%)
Feb 08, 2018
3196
3202
3111
3122
0
-57.56(-1.81%)
Feb 07, 2018
3158
3187
3137
3179
0
+24.28(+0.77%)
Feb 06, 2018
3076
3212
3068
3155
0
-31.78(-1.00%)
Feb 05, 2018
3153
3230
3142
3187
0
+8.04(+0.25%)
Feb 02, 2018
3226
3246
3146
3179
0
-61.58(-1.90%)
Feb 01, 2018
3248
3279
3183
3240
0
-26.02(-0.80%)
Jan 31, 2018
3314
3324
3239
3266
0
-24.53(-0.75%)
Jan 30, 2018
3298
3344
3283
3291
0
-23.64(-0.71%)
Jan 29, 2018
3357
3382
3309
3314
0
-60.71(-1.80%)
Jan 26, 2018
3373
3416
3333
3375
0
+11.86(+0.35%)
Jan 25, 2018
3369
3385
3274
3363
0
+17.65(+0.53%)
Jan 24, 2018
3457
3466
3336
3346
0
-103.01(-2.99%)
Jan 23, 2018
3450
3479
3390
3449
0
+16.48(+0.48%)
Jan 22, 2018
3460
3491
3390
3432
0
-28.47(-0.82%)
Jan 19, 2018
3383
3500
3349
3461
0
+55.49(+1.63%)
Jan 18, 2018
3429
3456
3365
3405
0
-37.54(-1.09%)
Jan 17, 2018
3420
3459
3366
3443
0
+42.52(+1.25%)
Jan 16, 2018
3498
3544
3371
3400
0
-69.24(-2.00%)
Jan 12, 2018
3469
3469
3469
3469
0
+13.61(+0.39%)
Jan 11, 2018
3361
3469
3349
3456
0
+85.03(+2.52%)
Jan 10, 2018
3346
3390
3326
3371
0
+11.96(+0.36%)
Jan 09, 2018
3314
3414
3268
3359
0
+51.38(+1.55%)
Jan 08, 2018
3252
3351
3214
3307
0
+50.25(+1.54%)
Jan 05, 2018
3240
3267
3203
3257
0
+99.41(+3.15%)
Jan 04, 2018
3148
3187
3116
3158
0
+22.82(+0.73%)
Jan 03, 2018
3231
3242
3126
3135
0
-83.87(-2.61%)
Jan 02, 2018
3137
3236
3123
3219
0
+96.99(+3.11%)
Dec 29, 2017
3122
3122
3122
3122
0
-60.13(-1.89%)
Dec 28, 2017
3196
3212
3164
3182
0
-3.00(-0.09%)
Dec 27, 2017
3160
3212
3144
3185
0
+23.00(+0.73%)
Dec 26, 2017
3145
3201
3115
3162
0
+12.53(+0.40%)
Dec 22, 2017
3108
3176
3092
3149
0
+42.59(+1.37%)
Dec 21, 2017
3102
3134
3086
3107
0
+9.39(+0.30%)
Dec 20, 2017
3083
3142
3068
3097
0
+27.34(+0.89%)
Dec 19, 2017
3133
3153
3063
3070
0
-52.42(-1.68%)
Dec 18, 2017
3097
3162
3073
3122
0
+58.31(+1.90%)
Dec 15, 2017
3000
3096
2995
3064
0
+62.85(+2.09%)
Dec 14, 2017
3076
3083
2991
3001
0
-58.30(-1.91%)
Dec 13, 2017
3038
3108
3027
3060
0
+31.50(+1.04%)
Dec 12, 2017
3025
3068
3005
3028
0
-8.08(-0.27%)
Dec 11, 2017
3087
3095
3019
3036
0
-44.18(-1.43%)
Dec 08, 2017
3157
3173
3069
3080
0
-112.34(-3.52%)
Dec 07, 2017
3193
3217
3133
3193
0
+5.94(+0.19%)
Dec 06, 2017
3171
3211
3164
3187
0
+14.24(+0.45%)
Dec 05, 2017
3217
3226
3164
3172
0
-39.51(-1.23%)
Dec 04, 2017
3216
3268
3188
3212
0
+31.99(+1.01%)
Dec 01, 2017
3223
3237
3122
3180
0
-43.84(-1.36%)
Nov 30, 2017
3265
3291
3203
3224
0
-28.79(-0.89%)
Nov 29, 2017
3220
3310
3218
3253
0
+34.89(+1.08%)
Nov 28, 2017
3146
3230
3125
3218
0
+73.26(+2.33%)
Nov 27, 2017
3130
3178
3123
3144
0
+2.82(+0.09%)
Nov 24, 2017
3144
3165
3110
3142
0
-0.62(-0.02%)
Nov 22, 2017
3196
3227
3129
3142
0
-53.51(-1.67%)
Nov 21, 2017
3207
3260
3163
3196
0
-3.03(-0.09%)
Nov 20, 2017
3174
3218
3146
3199
0
+27.95(+0.88%)
Nov 17, 2017
3113
3178
3098
3171
0
+39.08(+1.25%)
Nov 16, 2017
3074
3161
3068
3132
0
+66.96(+2.18%)
Nov 15, 2017
3076
3109
3025
3065
0
-36.19(-1.17%)
Nov 14, 2017
3070
3138
3033
3101
0
+23.71(+0.77%)
Nov 13, 2017
3111
3140
3058
3077
0
-47.88(-1.53%)
Nov 10, 2017
3040
3163
3028
3125
0
+85.58(+2.82%)
Nov 09, 2017
3031
3088
3011
3040
0
+3.70(+0.12%)
Nov 08, 2017
3027
3064
3001
3036
0
-11.52(-0.38%)
Nov 07, 2017
3105
3113
3023
3047
0
-52.83(-1.70%)
Nov 06, 2017
3097
3141
3050
3100
0
+14.80(+0.48%)
Nov 03, 2017
3109
3150
3059
3085
0
-35.92(-1.15%)
Nov 02, 2017
3053
3141
3045
3121
0
+56.77(+1.85%)
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.