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
Synthetics Sector
(CIX:
MSECTOR111
)
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
2594
2612
2568
2592
0
+1.25(+0.05%)
Oct 30, 2017
2603
2624
2571
2591
0
-11.44(-0.44%)
Oct 27, 2017
2610
2624
2583
2602
0
-3.88(-0.15%)
Oct 26, 2017
2573
2627
2548
2606
0
+45.20(+1.77%)
Oct 25, 2017
2563
2588
2528
2561
0
+0.82(+0.03%)
Oct 24, 2017
2553
2589
2536
2560
0
+22.00(+0.87%)
Oct 23, 2017
2557
2565
2530
2538
0
-12.65(-0.50%)
Oct 20, 2017
2535
2559
2522
2551
0
+30.82(+1.22%)
Oct 19, 2017
2508
2527
2492
2520
0
-4.92(-0.19%)
Oct 18, 2017
2538
2545
2514
2525
0
-3.85(-0.15%)
Oct 17, 2017
2531
2548
2509
2528
0
-13.08(-0.51%)
Oct 16, 2017
2534
2554
2508
2542
0
+7.20(+0.28%)
Oct 13, 2017
2520
2544
2506
2534
0
+35.84(+1.43%)
Oct 12, 2017
2487
2512
2477
2499
0
+8.13(+0.33%)
Oct 11, 2017
2485
2497
2464
2490
0
-0.37(-0.01%)
Oct 10, 2017
2491
2507
2473
2491
0
+6.56(+0.26%)
Oct 09, 2017
2497
2506
2470
2484
0
-15.26(-0.61%)
Oct 06, 2017
2498
2510
2469
2499
0
-12.51(-0.50%)
Oct 05, 2017
2514
2533
2493
2512
0
+2.76(+0.11%)
Oct 04, 2017
2500
2522
2485
2509
0
+13.07(+0.52%)
Oct 03, 2017
2473
2501
2459
2496
0
+25.93(+1.05%)
Oct 02, 2017
2449
2475
2431
2470
0
+24.25(+0.99%)
Sep 29, 2017
2450
2467
2425
2446
0
+4.23(+0.17%)
Sep 28, 2017
2415
2454
2404
2442
0
+26.46(+1.10%)
Sep 27, 2017
2407
2437
2381
2415
0
+20.41(+0.85%)
Sep 26, 2017
2403
2431
2384
2395
0
+2.72(+0.11%)
Sep 25, 2017
2413
2430
2370
2392
0
-37.50(-1.54%)
Sep 22, 2017
2443
2456
2401
2430
0
-23.12(-0.94%)
Sep 21, 2017
2453
2470
2434
2453
0
+18.14(+0.75%)
Sep 20, 2017
2461
2486
2411
2435
0
-16.16(-0.66%)
Sep 19, 2017
2417
2468
2404
2451
0
+37.90(+1.57%)
Sep 18, 2017
2405
2435
2381
2413
0
+26.47(+1.11%)
Sep 15, 2017
2371
2401
2354
2386
0
+18.09(+0.76%)
Sep 14, 2017
2357
2379
2341
2368
0
+9.52(+0.40%)
Sep 13, 2017
2354
2369
2338
2359
0
+11.50(+0.49%)
Sep 12, 2017
2348
2382
2331
2347
0
+4.91(+0.21%)
Sep 11, 2017
2297
2353
2289
2342
0
+58.46(+2.56%)
Sep 08, 2017
2284
2300
2268
2284
0
+1.90(+0.08%)
Sep 07, 2017
2275
2298
2265
2282
0
+14.38(+0.63%)
Sep 06, 2017
2256
2279
2245
2268
0
+16.78(+0.75%)
Sep 05, 2017
2265
2277
2238
2251
0
-17.93(-0.79%)
Sep 01, 2017
2255
2283
2249
2269
0
+19.42(+0.86%)
Aug 31, 2017
2241
2257
2233
2249
0
+15.18(+0.68%)
Aug 30, 2017
2239
2249
2221
2234
0
-0.09(-0.00%)
Aug 29, 2017
2226
2245
2215
2234
0
-12.48(-0.56%)
Aug 28, 2017
2255
2260
2232
2247
0
-2.70(-0.12%)
Aug 25, 2017
2242
2263
2232
2249
0
+15.91(+0.71%)
Aug 24, 2017
2231
2253
2207
2234
0
+9.76(+0.44%)
Aug 23, 2017
2222
2239
2211
2224
0
-6.63(-0.30%)
Aug 22, 2017
2213
2239
2212
2230
0
+27.10(+1.23%)
Aug 21, 2017
2197
2214
2187
2203
0
+0.26(+0.01%)
Aug 18, 2017
2198
2213
2183
2203
0
+4.07(+0.19%)
Aug 17, 2017
2227
2237
2196
2199
0
-22.96(-1.03%)
Aug 16, 2017
2198
2233
2190
2222
0
+29.23(+1.33%)
Aug 15, 2017
2188
2204
2176
2193
0
+5.24(+0.24%)
Aug 14, 2017
2168
2196
2161
2188
0
+40.66(+1.89%)
Aug 11, 2017
2141
2164
2121
2147
0
-8.73(-0.40%)
Aug 10, 2017
2179
2187
2150
2156
0
-31.51(-1.44%)
Aug 09, 2017
2185
2204
2160
2187
0
-1.89(-0.09%)
Aug 08, 2017
2215
2224
2174
2189
0
-37.70(-1.69%)
Aug 07, 2017
2222
2240
2208
2227
0
+18.30(+0.83%)
Aug 04, 2017
2207
2221
2194
2208
0
+6.31(+0.29%)
Aug 03, 2017
2206
2219
2186
2202
0
-2.68(-0.12%)
Aug 02, 2017
2204
2219
2186
2205
0
+2.27(+0.10%)
Aug 01, 2017
2205
2222
2184
2202
0
+9.57(+0.44%)
Jul 31, 2017
2211
2222
2180
2193
0
-13.71(-0.62%)
Jul 28, 2017
2205
2221
2184
2207
0
+1.60(+0.07%)
Jul 27, 2017
2232
2244
2188
2205
0
-18.99(-0.85%)
Jul 26, 2017
2232
2247
2209
2224
0
-9.89(-0.44%)
Jul 25, 2017
2238
2250
2217
2234
0
+9.63(+0.43%)
Jul 24, 2017
2221
2234
2206
2224
0
+4.88(+0.22%)
Jul 21, 2017
2224
2230
2206
2219
0
-3.93(-0.18%)
Jul 20, 2017
2227
2238
2211
2223
0
-12.04(-0.54%)
Jul 19, 2017
2220
2242
2209
2235
0
+15.37(+0.69%)
Jul 18, 2017
2212
2228
2197
2220
0
+5.90(+0.27%)
Jul 17, 2017
2211
2228
2201
2214
0
+1.51(+0.07%)
Jul 14, 2017
2206
2224
2195
2213
0
+15.09(+0.69%)
Jul 13, 2017
2194
2211
2181
2197
0
-1.28(-0.06%)
Jul 12, 2017
2189
2211
2177
2199
0
+25.79(+1.19%)
Jul 11, 2017
2171
2182
2155
2173
0
+2.65(+0.12%)
Jul 10, 2017
2157
2185
2150
2170
0
+8.26(+0.38%)
Jul 07, 2017
2145
2167
2133
2162
0
+22.93(+1.07%)
Jul 06, 2017
2141
2157
2128
2139
0
-5.97(-0.28%)
Jul 05, 2017
2152
2169
2127
2145
0
-0.76(-0.04%)
Jul 03, 2017
2132
2158
2124
2146
0
+17.44(+0.82%)
Jun 30, 2017
2120
2144
2109
2128
0
+12.92(+0.61%)
Jun 29, 2017
2145
2149
2100
2116
0
-26.77(-1.25%)
Jun 28, 2017
2131
2154
2120
2142
0
+27.95(+1.32%)
Jun 27, 2017
2129
2135
2107
2114
0
-9.59(-0.45%)
Jun 26, 2017
2128
2139
2109
2124
0
+0.33(+0.02%)
Jun 23, 2017
2111
2140
2103
2124
0
+15.97(+0.76%)
Jun 22, 2017
2112
2124
2097
2108
0
-3.46(-0.16%)
Jun 21, 2017
2139
2149
2105
2111
0
-24.38(-1.14%)
Jun 20, 2017
2145
2159
2126
2135
0
-17.03(-0.79%)
Jun 19, 2017
2156
2168
2138
2152
0
+5.35(+0.25%)
Jun 16, 2017
2136
2156
2125
2147
0
+9.34(+0.44%)
Jun 15, 2017
2146
2160
2117
2138
0
-39.39(-1.81%)
Jun 14, 2017
2196
2209
2164
2177
0
-17.42(-0.79%)
Jun 13, 2017
2176
2200
2166
2195
0
+22.53(+1.04%)
Jun 12, 2017
2194
2208
2165
2172
0
-20.98(-0.96%)
Jun 09, 2017
2172
2206
2163
2193
0
+28.30(+1.31%)
Jun 08, 2017
2162
2175
2141
2165
0
+3.97(+0.18%)
Jun 07, 2017
2176
2189
2150
2161
0
-8.35(-0.38%)
Jun 06, 2017
2169
2186
2156
2169
0
-10.06(-0.46%)
Jun 05, 2017
2197
2207
2169
2179
0
-24.85(-1.13%)
Jun 02, 2017
2187
2222
2174
2204
0
+19.28(+0.88%)
Jun 01, 2017
2167
2225
2158
2185
0
+18.52(+0.85%)
May 31, 2017
2166
2180
2147
2166
0
+0.74(+0.03%)
May 30, 2017
2173
2177
2153
2166
0
-13.19(-0.61%)
May 26, 2017
2174
2185
2161
2179
0
-1.24(-0.06%)
May 25, 2017
2182
2197
2163
2180
0
+7.68(+0.35%)
May 24, 2017
2152
2192
2138
2172
0
+24.79(+1.15%)
May 23, 2017
2152
2165
2134
2147
0
+0.72(+0.03%)
May 22, 2017
2168
2173
2135
2147
0
+2.46(+0.11%)
May 19, 2017
2131
2159
2124
2144
0
+24.43(+1.15%)
May 18, 2017
2083
2130
2059
2120
0
+1.71(+0.08%)
May 17, 2017
2156
2156
2112
2118
0
-42.25(-1.96%)
May 16, 2017
2150
2173
2142
2160
0
+14.88(+0.69%)
May 15, 2017
2141
2160
2128
2146
0
+15.70(+0.74%)
May 12, 2017
2122
2142
2115
2130
0
+8.91(+0.42%)
May 11, 2017
2115
2128
2098
2121
0
+5.48(+0.26%)
May 10, 2017
2101
2121
2092
2115
0
+13.78(+0.66%)
May 09, 2017
2113
2124
2091
2102
0
-15.01(-0.71%)
May 08, 2017
2123
2134
2105
2117
0
-12.97(-0.61%)
May 05, 2017
2098
2137
2092
2130
0
+35.97(+1.72%)
May 04, 2017
2110
2119
2081
2094
0
-4.78(-0.23%)
May 03, 2017
2103
2114
2085
2098
0
-12.00(-0.57%)
May 02, 2017
2119
2124
2093
2110
0
-6.21(-0.29%)
May 01, 2017
2122
2133
2097
2117
0
+3.62(+0.17%)
Apr 28, 2017
2118
2128
2100
2113
0
-1.12(-0.05%)
Apr 27, 2017
2106
2139
2070
2114
0
-6.11(-0.29%)
Apr 26, 2017
2121
2140
2102
2120
0
-1.62(-0.08%)
Apr 25, 2017
2108
2130
2099
2122
0
+24.82(+1.18%)
Apr 24, 2017
2080
2105
2072
2097
0
+45.56(+2.22%)
Apr 21, 2017
2056
2065
2042
2051
0
-4.98(-0.24%)
Apr 20, 2017
2043
2064
2033
2056
0
+20.39(+1.00%)
Apr 19, 2017
2045
2055
2025
2036
0
+3.28(+0.16%)
Apr 18, 2017
2020
2043
2012
2033
0
+1.12(+0.06%)
Apr 17, 2017
2023
2043
2010
2032
0
+10.23(+0.51%)
Apr 13, 2017
2027
2046
2012
2021
0
-12.50(-0.61%)
Apr 12, 2017
2051
2058
2025
2034
0
-19.48(-0.95%)
Apr 11, 2017
2048
2060
2034
2053
0
+1.86(+0.09%)
Apr 10, 2017
2046
2063
2033
2052
0
+8.86(+0.43%)
Apr 07, 2017
2042
2054
2030
2043
0
-4.63(-0.23%)
Apr 06, 2017
2024
2053
2018
2047
0
+27.95(+1.38%)
Apr 05, 2017
2046
2054
2013
2019
0
-13.96(-0.69%)
Apr 04, 2017
2023
2041
2014
2033
0
+12.87(+0.64%)
Apr 03, 2017
2038
2046
2004
2020
0
-12.56(-0.62%)
Mar 31, 2017
2030
2049
2021
2033
0
-1.85(-0.09%)
Mar 30, 2017
2023
2049
2019
2035
0
+8.91(+0.44%)
Mar 29, 2017
2020
2042
2014
2026
0
+5.43(+0.27%)
Mar 28, 2017
2008
2032
1996
2021
0
+19.56(+0.98%)
Mar 27, 2017
1978
2010
1966
2001
0
+1.97(+0.10%)
Mar 24, 2017
2016
2029
1991
1999
0
-14.12(-0.70%)
Mar 23, 2017
2004
2028
1995
2013
0
+5.15(+0.26%)
Mar 22, 2017
1996
2015
1980
2008
0
+9.94(+0.50%)
Mar 21, 2017
2030
2041
1991
1998
0
-33.52(-1.65%)
Mar 20, 2017
2029
2042
2016
2032
0
+6.05(+0.30%)
Mar 17, 2017
2010
2036
2001
2026
0
+22.31(+1.11%)
Mar 16, 2017
2019
2030
1995
2003
0
-10.95(-0.54%)
Mar 15, 2017
1990
2021
1977
2014
0
+34.49(+1.74%)
Mar 14, 2017
1979
1992
1968
1980
0
-7.21(-0.36%)
Mar 13, 2017
1978
1996
1962
1987
0
+11.87(+0.60%)
Mar 10, 2017
1981
1993
1966
1975
0
-2.09(-0.11%)
Mar 09, 2017
1987
2003
1966
1977
0
-16.37(-0.82%)
Mar 08, 2017
2001
2022
1987
1993
0
-14.72(-0.73%)
Mar 07, 2017
1998
2022
1987
2008
0
+16.00(+0.80%)
Mar 06, 2017
1991
2006
1971
1992
0
-15.76(-0.78%)
Mar 03, 2017
2011
2022
1994
2008
0
-7.54(-0.37%)
Mar 02, 2017
2033
2049
2008
2015
0
-8.53(-0.42%)
Mar 01, 2017
2020
2041
2006
2024
0
+26.87(+1.35%)
Feb 28, 2017
1972
2011
1962
1997
0
+28.62(+1.45%)
Feb 27, 2017
1969
1992
1957
1969
0
-2.80(-0.14%)
Feb 24, 2017
1963
1981
1949
1971
0
-12.35(-0.62%)
Feb 23, 2017
2000
2013
1971
1984
0
-10.98(-0.55%)
Feb 22, 2017
1998
2017
1982
1995
0
-2.13(-0.11%)
Feb 21, 2017
1975
2008
1967
1997
0
+27.96(+1.42%)
Feb 17, 2017
1969
1969
1969
1969
0
-18.06(-0.91%)
Feb 16, 2017
1985
2012
1970
1987
0
+10.93(+0.55%)
Feb 15, 2017
1969
1991
1951
1976
0
+3.38(+0.17%)
Feb 14, 2017
1972
1987
1949
1973
0
-12.59(-0.63%)
Feb 13, 2017
1972
1998
1962
1985
0
+23.89(+1.22%)
Feb 10, 2017
1959
1971
1946
1961
0
+12.41(+0.64%)
Feb 09, 2017
1948
1966
1938
1949
0
+1.96(+0.10%)
Feb 08, 2017
1938
1956
1925
1947
0
+3.41(+0.18%)
Feb 07, 2017
1952
1964
1933
1944
0
-14.87(-0.76%)
Feb 06, 2017
1964
1971
1948
1958
0
-14.39(-0.73%)
Feb 03, 2017
1971
1988
1955
1973
0
+6.32(+0.32%)
Feb 02, 2017
1967
1982
1950
1966
0
-5.22(-0.26%)
Feb 01, 2017
1961
1981
1948
1972
0
+9.04(+0.46%)
Jan 31, 2017
1973
1980
1949
1963
0
-17.07(-0.86%)
Jan 30, 2017
1989
1993
1959
1980
0
-21.58(-1.08%)
Jan 27, 2017
2004
2016
1986
2001
0
+1.70(+0.09%)
Jan 26, 2017
1982
2013
1965
2000
0
-4.74(-0.24%)
Jan 25, 2017
2002
2027
1976
2004
0
+22.52(+1.14%)
Jan 24, 2017
1952
1990
1948
1982
0
+42.26(+2.18%)
Jan 23, 2017
1937
1953
1925
1940
0
-3.42(-0.18%)
Jan 20, 2017
1934
1958
1925
1943
0
+4.39(+0.23%)
Jan 19, 2017
1944
1957
1926
1939
0
-0.48(-0.02%)
Jan 18, 2017
1934
1951
1924
1939
0
+5.13(+0.27%)
Jan 17, 2017
1940
1950
1921
1934
0
-2.96(-0.15%)
Jan 13, 2017
1937
1937
1937
1937
0
+4.09(+0.21%)
Jan 12, 2017
1937
1948
1915
1933
0
+2.95(+0.15%)
Jan 11, 2017
1910
1936
1899
1930
0
+24.12(+1.27%)
Jan 10, 2017
1909
1923
1893
1906
0
+3.79(+0.20%)
Jan 09, 2017
1901
1920
1886
1902
0
-1.92(-0.10%)
Jan 06, 2017
1905
1916
1885
1904
0
+2.67(+0.14%)
Jan 05, 2017
1908
1920
1885
1901
0
-12.17(-0.64%)
Jan 04, 2017
1900
1923
1889
1913
0
+19.08(+1.01%)
Jan 03, 2017
1904
1918
1878
1894
0
+6.93(+0.37%)
Dec 30, 2016
1887
1887
1887
1887
0
-7.93(-0.42%)
Dec 29, 2016
1896
1907
1884
1895
0
+3.29(+0.17%)
Dec 28, 2016
1913
1924
1887
1892
0
-18.60(-0.97%)
Dec 27, 2016
1901
1919
1892
1911
0
+12.06(+0.64%)
Dec 23, 2016
1899
1899
1899
1899
0
+3.37(+0.18%)
Dec 22, 2016
1905
1914
1879
1895
0
-18.25(-0.95%)
Dec 21, 2016
1917
1927
1897
1913
0
+0.56(+0.03%)
Dec 20, 2016
1928
1946
1884
1913
0
-21.16(-1.09%)
Dec 19, 2016
1926
1941
1914
1934
0
+4.28(+0.22%)
Dec 16, 2016
1948
1956
1914
1930
0
-16.48(-0.85%)
Dec 15, 2016
1932
1965
1914
1946
0
+12.72(+0.66%)
Dec 14, 2016
1961
1972
1928
1933
0
-30.52(-1.55%)
Dec 13, 2016
1980
1984
1950
1964
0
-2.05(-0.10%)
Dec 12, 2016
1986
1995
1957
1966
0
-20.58(-1.04%)
Dec 09, 2016
1988
2002
1961
1987
0
+0.16(+0.01%)
Dec 08, 2016
1969
1997
1957
1986
0
+25.00(+1.27%)
Dec 07, 2016
1923
1968
1917
1961
0
+43.28(+2.26%)
Dec 06, 2016
1907
1930
1895
1918
0
+6.64(+0.35%)
Dec 05, 2016
1900
1918
1887
1912
0
+23.69(+1.25%)
Dec 02, 2016
1888
1905
1875
1888
0
-3.18(-0.17%)
Dec 01, 2016
1915
1924
1882
1891
0
-21.00(-1.10%)
Nov 30, 2016
1919
1939
1892
1912
0
+1.72(+0.09%)
Nov 29, 2016
1875
1933
1859
1910
0
+27.68(+1.47%)
Nov 28, 2016
1890
1897
1874
1883
0
-10.29(-0.54%)
Nov 25, 2016
1890
1901
1880
1893
0
+5.74(+0.30%)
Nov 23, 2016
1887
1887
1887
1887
0
+12.10(+0.65%)
Nov 22, 2016
1876
1886
1859
1875
0
+8.43(+0.45%)
Nov 21, 2016
1859
1875
1852
1867
0
+18.44(+1.00%)
Nov 18, 2016
1846
1859
1833
1848
0
+0.97(+0.05%)
Nov 17, 2016
1856
1869
1834
1847
0
-1.47(-0.08%)
Nov 16, 2016
1842
1857
1827
1849
0
+2.94(+0.16%)
Nov 15, 2016
1830
1853
1817
1846
0
+19.01(+1.04%)
Nov 14, 2016
1847
1859
1808
1827
0
-16.82(-0.91%)
Nov 11, 2016
1852
1869
1825
1844
0
-9.83(-0.53%)
Nov 10, 2016
1858
1894
1831
1853
0
+1.49(+0.08%)
Nov 09, 2016
1820
1865
1801
1852
0
+2.68(+0.14%)
Nov 08, 2016
1843
1869
1817
1849
0
-7.08(-0.38%)
Nov 07, 2016
1845
1867
1832
1856
0
+44.03(+2.43%)
Nov 04, 2016
1818
1831
1804
1812
0
-5.97(-0.33%)
Nov 03, 2016
1819
1833
1809
1818
0
-0.08(-0.00%)
Nov 02, 2016
1832
1841
1809
1818
0
-16.87(-0.92%)
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.