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 (%)
Oct 31, 2016
5371
5413
5364
5402
0
+31.50(+0.59%)
Oct 30, 2016
5378
5395
5347
5371
0
+0.00(+0.00%)
Oct 29, 2016
5378
5395
5347
5371
0
+0.00(+0.00%)
Oct 28, 2016
5378
5395
5347
5371
0
-7.50(-0.14%)
Oct 27, 2016
5442
5455
5378
5378
0
-63.70(-1.17%)
Oct 26, 2016
5523
5523
5425
5442
0
-81.20(-1.47%)
Oct 25, 2016
5489
5535
5488
5523
0
+34.20(+0.62%)
Oct 24, 2016
5514
5514
5462
5489
0
-24.80(-0.45%)
Oct 23, 2016
5526
5530
5496
5514
0
+0.00(+0.00%)
Oct 22, 2016
5526
5530
5496
5514
0
+0.00(+0.00%)
Oct 21, 2016
5526
5530
5496
5514
0
-12.30(-0.22%)
Oct 20, 2016
5518
5540
5517
5526
0
+7.80(+0.14%)
Oct 19, 2016
5492
5521
5492
5518
0
+26.40(+0.48%)
Oct 18, 2016
5471
5499
5469
5492
0
+21.10(+0.39%)
Oct 17, 2016
5518
5523
5471
5471
0
-47.60(-0.86%)
Oct 16, 2016
5518
5532
5515
5518
0
+0.00(+0.00%)
Oct 15, 2016
5518
5532
5515
5518
0
+0.00(+0.00%)
Oct 14, 2016
5518
5532
5515
5518
0
+0.20(+0.00%)
Oct 13, 2016
5555
5555
5505
5518
0
-36.90(-0.66%)
Oct 12, 2016
5562
5562
5517
5555
0
-7.00(-0.13%)
Oct 11, 2016
5556
5579
5556
5562
0
+6.70(+0.12%)
Oct 10, 2016
5548
5575
5548
5556
0
+7.00(+0.13%)
Oct 09, 2016
5565
5574
5540
5548
0
+0.00(+0.00%)
Oct 08, 2016
5565
5574
5540
5548
0
+0.00(+0.00%)
Oct 07, 2016
5565
5574
5540
5548
0
-16.30(-0.29%)
Oct 06, 2016
5537
5568
5537
5565
0
+27.80(+0.50%)
Oct 05, 2016
5570
5570
5526
5537
0
-32.90(-0.59%)
Oct 04, 2016
5565
5570
5535
5570
0
+5.10(+0.09%)
Oct 03, 2016
5525
5579
5525
5565
0
+39.70(+0.72%)
Sep 30, 2016
5558
5558
5507
5525
0
-33.10(-0.60%)
Sep 29, 2016
5500
5561
5500
5558
0
+58.00(+1.05%)
Sep 28, 2016
5494
5521
5488
5500
0
+6.50(+0.12%)
Sep 27, 2016
5519
5519
5462
5494
0
-25.40(-0.46%)
Sep 26, 2016
5519
5523
5496
5519
0
+0.50(+0.01%)
Sep 25, 2016
5466
5522
5466
5519
0
+0.00(+0.00%)
Sep 24, 2016
5466
5522
5466
5519
0
+0.00(+0.00%)
Sep 23, 2016
5466
5522
5466
5519
0
+52.30(+0.96%)
Sep 22, 2016
5429
5483
5429
5466
0
+36.90(+0.68%)
Sep 21, 2016
5397
5435
5397
5429
0
+32.10(+0.59%)
Sep 20, 2016
5394
5407
5373
5397
0
+3.60(+0.07%)
Sep 19, 2016
5397
5400
5375
5394
0
-3.00(-0.06%)
Sep 18, 2016
5337
5403
5337
5397
0
+0.00(+0.00%)
Sep 17, 2016
5337
5403
5337
5397
0
+0.00(+0.00%)
Sep 16, 2016
5337
5403
5337
5397
0
+59.60(+1.12%)
Sep 15, 2016
5327
5339
5303
5337
0
+10.50(+0.20%)
Sep 14, 2016
5310
5330
5294
5327
0
+16.60(+0.31%)
Sep 13, 2016
5319
5375
5310
5310
0
-9.10(-0.17%)
Sep 12, 2016
5440
5440
5315
5319
0
-121.30(-2.23%)
Sep 11, 2016
5485
5485
5434
5440
0
+0.00(+0.00%)
Sep 10, 2016
5485
5485
5434
5440
0
+0.00(+0.00%)
Sep 09, 2016
5485
5485
5434
5440
0
-44.20(-0.81%)
Sep 08, 2016
5521
5521
5458
5485
0
-36.50(-0.66%)
Sep 07, 2016
5510
5537
5509
5521
0
+10.70(+0.19%)
Sep 06, 2016
5524
5525
5501
5510
0
-14.00(-0.25%)
Sep 05, 2016
5471
5526
5471
5524
0
+53.80(+0.98%)
Sep 04, 2016
5511
5516
5461
5471
0
+0.00(+0.00%)
Sep 03, 2016
5511
5516
5461
5471
0
+0.00(+0.00%)
Sep 02, 2016
5511
5516
5461
5471
0
-40.60(-0.74%)
Sep 01, 2016
5529
5529
5502
5511
0
-18.20(-0.33%)
Aug 31, 2016
5574
5574
5510
5529
0
-44.10(-0.79%)
Aug 30, 2016
5562
5596
5562
5574
0
+12.00(+0.22%)
Aug 29, 2016
5607
5608
5545
5562
0
-45.90(-0.82%)
Aug 28, 2016
5631
5634
5604
5607
0
+0.00(+0.00%)
Aug 27, 2016
5631
5634
5604
5607
0
+0.00(+0.00%)
Aug 26, 2016
5631
5634
5604
5607
0
-24.00(-0.43%)
Aug 25, 2016
5654
5654
5626
5631
0
-22.20(-0.39%)
Aug 24, 2016
5647
5663
5646
5654
0
+6.50(+0.12%)
Aug 23, 2016
5612
5666
5612
5647
0
+34.80(+0.62%)
Aug 22, 2016
5625
5635
5606
5612
0
-13.10(-0.23%)
Aug 21, 2016
5607
5631
5605
5625
0
+0.00(+0.00%)
Aug 20, 2016
5607
5631
5605
5625
0
+0.00(+0.00%)
Aug 19, 2016
5607
5631
5605
5625
0
+18.10(+0.32%)
Aug 18, 2016
5628
5640
5596
5607
0
-20.80(-0.37%)
Aug 17, 2016
5626
5631
5602
5628
0
+2.40(+0.04%)
Aug 16, 2016
5634
5642
5624
5626
0
-8.10(-0.14%)
Aug 15, 2016
5626
5639
5608
5634
0
+7.50(+0.13%)
Aug 14, 2016
5599
5642
5599
5626
0
+0.00(+0.00%)
Aug 13, 2016
5599
5642
5599
5626
0
+0.00(+0.00%)
Aug 12, 2016
5599
5642
5599
5626
0
+26.90(+0.48%)
Aug 11, 2016
5628
5628
5576
5599
0
-28.80(-0.51%)
Aug 10, 2016
5637
5637
5598
5628
0
-8.50(-0.15%)
Aug 09, 2016
5626
5639
5622
5637
0
+11.00(+0.20%)
Aug 08, 2016
5586
5635
5586
5626
0
+40.10(+0.72%)
Aug 07, 2016
5563
5600
5563
5586
0
+0.00(+0.00%)
Aug 06, 2016
5563
5600
5563
5586
0
+0.00(+0.00%)
Aug 05, 2016
5563
5600
5563
5586
0
+22.20(+0.40%)
Aug 04, 2016
5551
5594
5551
5563
0
+12.00(+0.22%)
Aug 03, 2016
5621
5621
5551
5551
0
-70.70(-1.26%)
Aug 02, 2016
5670
5673
5621
5622
0
-48.00(-0.85%)
Aug 01, 2016
5644
5692
5644
5670
0
+26.20(+0.46%)
Jul 31, 2016
5637
5651
5619
5644
0
+0.00(+0.00%)
Jul 30, 2016
5637
5651
5619
5644
0
+0.00(+0.00%)
Jul 29, 2016
5637
5651
5619
5644
0
+7.20(+0.13%)
Jul 28, 2016
5615
5643
5615
5637
0
+21.70(+0.39%)
Jul 27, 2016
5613
5640
5606
5615
0
+2.40(+0.04%)
Jul 26, 2016
5604
5613
5574
5613
0
+5.10(+0.09%)
Jul 25, 2016
5574
5623
5574
5608
0
+33.20(+0.60%)
Jul 24, 2016
5589
5589
5555
5574
0
+0.00(+0.00%)
Jul 23, 2016
5589
5589
5555
5574
0
+0.00(+0.00%)
Jul 22, 2016
5589
5589
5555
5574
0
-14.40(-0.26%)
Jul 21, 2016
5566
5607
5566
5589
0
+22.80(+0.41%)
Jul 20, 2016
5534
5566
5519
5566
0
+32.00(+0.58%)
Jul 19, 2016
5539
5548
5517
5534
0
-5.00(-0.09%)
Jul 18, 2016
5510
5542
5510
5539
0
+28.80(+0.52%)
Jul 17, 2016
5492
5531
5492
5510
0
+0.00(+0.00%)
Jul 16, 2016
5492
5531
5492
5510
0
+0.00(+0.00%)
Jul 15, 2016
5492
5531
5492
5510
0
+18.30(+0.33%)
Jul 14, 2016
5470
5497
5468
5492
0
+21.50(+0.39%)
Jul 13, 2016
5433
5474
5433
5470
0
+37.10(+0.68%)
Jul 12, 2016
5418
5470
5418
5433
0
+15.70(+0.29%)
Jul 11, 2016
5316
5418
5316
5418
0
+101.90(+1.92%)
Jul 10, 2016
5311
5322
5302
5316
0
+0.00(+0.00%)
Jul 09, 2016
5311
5322
5302
5316
0
+0.00(+0.00%)
Jul 08, 2016
5311
5322
5302
5316
0
+4.60(+0.09%)
Jul 07, 2016
5285
5329
5285
5311
0
+26.30(+0.50%)
Jul 06, 2016
5313
5313
5238
5285
0
-28.10(-0.53%)
Jul 05, 2016
5365
5366
5307
5313
0
-52.40(-0.98%)
Jul 04, 2016
5327
5365
5303
5365
0
+38.20(+0.72%)
Jul 03, 2016
5310
5356
5310
5327
0
+0.00(+0.00%)
Jul 02, 2016
5310
5356
5310
5327
0
+0.00(+0.00%)
Jul 01, 2016
5310
5356
5310
5327
0
+16.60(+0.31%)
Jun 30, 2016
5221
5324
5221
5310
0
+89.40(+1.71%)
Jun 29, 2016
5180
5233
5180
5221
0
+41.40(+0.80%)
Jun 28, 2016
5216
5216
5132
5180
0
-36.60(-0.70%)
Jun 27, 2016
5193
5234
5133
5216
0
+23.40(+0.45%)
Jun 26, 2016
5359
5402
5164
5193
0
+0.00(+0.00%)
Jun 25, 2016
5359
5402
5164
5193
0
+0.00(+0.00%)
Jun 24, 2016
5359
5402
5164
5193
0
-165.80(-3.09%)
Jun 23, 2016
5350
5370
5348
5359
0
+9.10(+0.17%)
Jun 22, 2016
5353
5375
5339
5350
0
-3.80(-0.07%)
Jun 21, 2016
5336
5367
5330
5353
0
+17.70(+0.33%)
Jun 20, 2016
5248
5336
5248
5336
0
+87.30(+1.66%)
Jun 19, 2016
5232
5262
5232
5248
0
+0.00(+0.00%)
Jun 18, 2016
5232
5262
5232
5248
0
+0.00(+0.00%)
Jun 17, 2016
5232
5262
5232
5248
0
+16.60(+0.32%)
Jun 16, 2016
5230
5283
5227
5232
0
+1.30(+0.02%)
Jun 15, 2016
5282
5282
5230
5230
0
-52.10(-0.99%)
Jun 14, 2016
5392
5392
5278
5282
0
-109.10(-2.02%)
Jun 13, 2016
5437
5437
5374
5392
0
+0.00(+0.00%)
Jun 12, 2016
5437
5437
5374
5392
0
+0.00(+0.00%)
Jun 11, 2016
5437
5437
5374
5392
0
+0.00(+0.00%)
Jun 10, 2016
5437
5437
5374
5392
0
-45.80(-0.84%)
Jun 09, 2016
5441
5460
5413
5437
0
-3.70(-0.07%)
Jun 08, 2016
5441
5446
5409
5441
0
+0.10(+0.00%)
Jun 07, 2016
5431
5461
5431
5441
0
+10.00(+0.18%)
Jun 06, 2016
5392
5445
5392
5431
0
+38.50(+0.71%)
Jun 05, 2016
5354
5398
5354
5392
0
+0.00(+0.00%)
Jun 04, 2016
5354
5398
5354
5392
0
+0.00(+0.00%)
Jun 03, 2016
5354
5398
5354
5392
0
+38.30(+0.72%)
Jun 02, 2016
5395
5401
5347
5354
0
-41.00(-0.76%)
Jun 01, 2016
5448
5448
5380
5395
0
-52.60(-0.97%)
May 31, 2016
5474
5474
5433
5448
0
-25.80(-0.47%)
May 30, 2016
5470
5479
5457
5474
0
+3.90(+0.07%)
May 29, 2016
5452
5490
5452
5470
0
+0.00(+0.00%)
May 28, 2016
5452
5490
5452
5470
0
+0.00(+0.00%)
May 27, 2016
5452
5490
5452
5470
0
+17.80(+0.33%)
May 26, 2016
5437
5466
5420
5452
0
+15.10(+0.28%)
May 25, 2016
5362
5457
5362
5437
0
+74.90(+1.40%)
May 24, 2016
5385
5389
5362
5362
0
-23.00(-0.43%)
May 23, 2016
5415
5428
5364
5385
0
-30.30(-0.56%)
May 22, 2016
5386
5428
5383
5415
0
+0.00(+0.00%)
May 21, 2016
5386
5428
5383
5415
0
+0.00(+0.00%)
May 20, 2016
5386
5428
5383
5415
0
+29.60(+0.55%)
May 19, 2016
5420
5433
5368
5386
0
-34.90(-0.64%)
May 18, 2016
5458
5458
5412
5420
0
-38.00(-0.70%)
May 17, 2016
5420
5458
5420
5458
0
+38.20(+0.70%)
May 16, 2016
5396
5434
5388
5420
0
+24.00(+0.44%)
May 15, 2016
5423
5437
5378
5396
0
+0.00(+0.00%)
May 14, 2016
5423
5437
5378
5396
0
+0.00(+0.00%)
May 13, 2016
5423
5437
5378
5396
0
-27.10(-0.50%)
May 12, 2016
5435
5436
5403
5423
0
-11.40(-0.21%)
May 11, 2016
5404
5484
5404
5435
0
+30.90(+0.57%)
May 10, 2016
5388
5404
5354
5404
0
+16.10(+0.30%)
May 09, 2016
5359
5388
5335
5388
0
+29.20(+0.54%)
May 08, 2016
5344
5359
5270
5359
0
+0.00(+0.00%)
May 07, 2016
5344
5359
5270
5359
0
+0.00(+0.00%)
May 06, 2016
5344
5359
5270
5359
0
+14.10(+0.26%)
May 05, 2016
5336
5357
5317
5344
0
+8.90(+0.17%)
May 04, 2016
5415
5415
5336
5336
0
-79.40(-1.47%)
May 03, 2016
5312
5418
5289
5415
0
+103.00(+1.94%)
May 02, 2016
5316
5316
5253
5312
0
-4.00(-0.08%)
May 01, 2016
5289
5320
5276
5316
0
+0.00(+0.00%)
Apr 30, 2016
5289
5320
5276
5316
0
+0.00(+0.00%)
Apr 29, 2016
5289
5320
5276
5316
0
+26.60(+0.50%)
Apr 28, 2016
5251
5302
5251
5289
0
+35.90(+0.68%)
Apr 27, 2016
5284
5343
5246
5254
0
-30.10(-0.57%)
Apr 26, 2016
5299
5310
5275
5284
0
-15.60(-0.29%)
Apr 25, 2016
5336
5336
5292
5299
0
+0.00(+0.00%)
Apr 24, 2016
5336
5336
5292
5299
0
+0.00(+0.00%)
Apr 23, 2016
5336
5336
5292
5299
0
+0.00(+0.00%)
Apr 22, 2016
5336
5336
5292
5299
0
-37.20(-0.70%)
Apr 21, 2016
5281
5342
5281
5336
0
+55.20(+1.05%)
Apr 20, 2016
5255
5297
5255
5281
0
+26.50(+0.50%)
Apr 19, 2016
5205
5282
5205
5255
0
+49.80(+0.96%)
Apr 18, 2016
5224
5225
5188
5205
0
-19.20(-0.37%)
Apr 17, 2016
5188
5224
5182
5224
0
+0.00(+0.00%)
Apr 16, 2016
5188
5224
5182
5224
0
+0.00(+0.00%)
Apr 15, 2016
5188
5224
5182
5224
0
+36.40(+0.70%)
Apr 14, 2016
5127
5188
5127
5188
0
+60.50(+1.18%)
Apr 13, 2016
5054
5127
5054
5127
0
+73.50(+1.45%)
Apr 12, 2016
5013
5056
5010
5054
0
+40.50(+0.81%)
Apr 11, 2016
5018
5025
4994
5013
0
-5.00(-0.10%)
Apr 10, 2016
5040
5040
4976
5018
0
+0.00(+0.00%)
Apr 09, 2016
5040
5040
4976
5018
0
+0.00(+0.00%)
Apr 08, 2016
5040
5040
4976
5018
0
-24.10(-0.48%)
Apr 07, 2016
5025
5062
5024
5042
0
+17.70(+0.35%)
Apr 06, 2016
5000
5035
4985
5025
0
+24.20(+0.48%)
Apr 05, 2016
5070
5070
4987
5000
0
-69.70(-1.37%)
Apr 04, 2016
5074
5118
5070
5070
0
-3.70(-0.07%)
Apr 03, 2016
5152
5152
5051
5074
0
+0.00(+0.00%)
Apr 02, 2016
5152
5152
5051
5074
0
+0.00(+0.00%)
Apr 01, 2016
5152
5152
5051
5074
0
-78.00(-1.51%)
Mar 31, 2016
5082
5166
5082
5152
0
+70.30(+1.38%)
Mar 30, 2016
5076
5128
5062
5082
0
+5.30(+0.10%)
Mar 29, 2016
5152
5164
5070
5076
0
-75.40(-1.46%)
Mar 28, 2016
5198
5198
5137
5152
0
+0.00(+0.00%)
Mar 27, 2016
5198
5198
5137
5152
0
+0.00(+0.00%)
Mar 26, 2016
5198
5198
5137
5152
0
+0.00(+0.00%)
Mar 25, 2016
5198
5198
5137
5152
0
+0.00(+0.00%)
Mar 24, 2016
5198
5198
5137
5152
0
-53.70(-1.03%)
Mar 23, 2016
5231
5231
5190
5205
0
-25.50(-0.49%)
Mar 22, 2016
5221
5242
5215
5231
0
+5.90(+0.11%)
Mar 21, 2016
5239
5253
5208
5225
0
-14.40(-0.27%)
Mar 20, 2016
5226
5272
5226
5239
0
+0.00(+0.00%)
Mar 19, 2016
5226
5272
5226
5239
0
+0.00(+0.00%)
Mar 18, 2016
5226
5272
5226
5239
0
+12.90(+0.25%)
Mar 17, 2016
5176
5250
5176
5226
0
+50.70(+0.98%)
Mar 16, 2016
5169
5180
5147
5176
0
+7.10(+0.14%)
Mar 15, 2016
5242
5242
5164
5169
0
-73.80(-1.41%)
Mar 14, 2016
5225
5270
5225
5242
0
+17.60(+0.34%)
Mar 13, 2016
5211
5239
5181
5225
0
+0.00(+0.00%)
Mar 12, 2016
5211
5239
5181
5225
0
+0.00(+0.00%)
Mar 11, 2016
5211
5239
5181
5225
0
+13.90(+0.27%)
Mar 10, 2016
5216
5236
5211
5211
0
-4.80(-0.09%)
Mar 09, 2016
5170
5216
5144
5216
0
+46.20(+0.89%)
Mar 08, 2016
5205
5245
5166
5170
0
-35.20(-0.68%)
Mar 07, 2016
5151
5211
5151
5205
0
+53.60(+1.04%)
Mar 06, 2016
5142
5165
5141
5151
0
+0.00(+0.00%)
Mar 05, 2016
5142
5165
5141
5151
0
+0.00(+0.00%)
Mar 04, 2016
5142
5165
5141
5151
0
+8.90(+0.17%)
Mar 03, 2016
5084
5142
5084
5142
0
+58.70(+1.15%)
Mar 02, 2016
4990
5107
4990
5084
0
+93.90(+1.88%)
Mar 01, 2016
4948
4997
4937
4990
0
+41.70(+0.84%)
Feb 29, 2016
4945
4989
4945
4948
0
+2.80(+0.06%)
Feb 28, 2016
4945
4961
4906
4945
0
+0.00(+0.00%)
Feb 27, 2016
4945
4961
4906
4945
0
+0.00(+0.00%)
Feb 26, 2016
4945
4961
4906
4945
0
+0.40(+0.01%)
Feb 25, 2016
4943
4969
4914
4945
0
+1.40(+0.03%)
Feb 24, 2016
5039
5039
4931
4943
0
-95.80(-1.90%)
Feb 23, 2016
5057
5090
5030
5039
0
-17.50(-0.35%)
Feb 22, 2016
5008
5062
5005
5057
0
+48.30(+0.96%)
Feb 21, 2016
5047
5047
4994
5008
0
+0.00(+0.00%)
Feb 20, 2016
5047
5047
4994
5008
0
+0.00(+0.00%)
Feb 19, 2016
5047
5047
4994
5008
0
-38.80(-0.77%)
Feb 18, 2016
4939
5047
4939
5047
0
+108.70(+2.20%)
Feb 17, 2016
4962
4980
4926
4938
0
-23.20(-0.47%)
Feb 16, 2016
4893
4962
4870
4962
0
+68.20(+1.39%)
Feb 15, 2016
4817
4901
4817
4893
0
+76.80(+1.59%)
Feb 14, 2016
4871
4871
4813
4817
0
+0.00(+0.00%)
Feb 13, 2016
4871
4871
4813
4817
0
+0.00(+0.00%)
Feb 12, 2016
4871
4871
4813
4817
0
-54.20(-1.11%)
Feb 11, 2016
4826
4871
4823
4871
0
+44.30(+0.92%)
Feb 10, 2016
4883
4901
4762
4826
0
-56.10(-1.15%)
Feb 09, 2016
5022
5022
4878
4883
0
-139.50(-2.78%)
Feb 08, 2016
5026
5026
4976
5022
0
-3.50(-0.07%)
Feb 07, 2016
5029
5032
4982
5026
0
+0.00(+0.00%)
Feb 06, 2016
5029
5032
4982
5026
0
+0.00(+0.00%)
Feb 05, 2016
5029
5032
4982
5026
0
-3.70(-0.07%)
Feb 04, 2016
4931
5038
4931
5029
0
+98.50(+2.00%)
Feb 03, 2016
5044
5044
4928
4931
0
-113.10(-2.24%)
Feb 02, 2016
5094
5096
5034
5044
0
-50.40(-0.99%)
Feb 01, 2016
5057
5122
5057
5094
0
+37.70(+0.75%)
Jan 31, 2016
5028
5060
5003
5057
0
+0.00(+0.00%)
Jan 30, 2016
5028
5060
5003
5057
0
+0.00(+0.00%)
Jan 29, 2016
5028
5060
5003
5057
0
+28.50(+0.57%)
Jan 28, 2016
5001
5040
4964
5028
0
+27.30(+0.55%)
Jan 27, 2016
5057
5060
4993
5001
0
-56.30(-1.11%)
Jan 26, 2016
4970
5057
4970
5057
0
+0.00(+0.00%)
Jan 25, 2016
4970
5057
4970
5057
0
+87.50(+1.76%)
Jan 24, 2016
4936
4984
4918
4970
0
+0.00(+0.00%)
Jan 23, 2016
4936
4984
4918
4970
0
+0.00(+0.00%)
Jan 22, 2016
4936
4984
4918
4970
0
+52.00(+1.06%)
Jan 21, 2016
4897
4979
4897
4918
0
+20.70(+0.42%)
Jan 20, 2016
4955
4982
4893
4897
0
-58.20(-1.17%)
Jan 19, 2016
4910
4955
4894
4955
0
+43.30(+0.88%)
Jan 18, 2016
4926
4948
4858
4912
0
-36.70(-0.74%)
Jan 17, 2016
4983
5049
4927
4948
0
+0.00(+0.00%)
Jan 16, 2016
4983
5049
4927
4948
0
+0.00(+0.00%)
Jan 15, 2016
4983
5049
4927
4948
0
-15.60(-0.31%)
Jan 14, 2016
5042
5042
4922
4964
0
-77.50(-1.54%)
Jan 13, 2016
4982
5046
4982
5042
0
+59.40(+1.19%)
Jan 12, 2016
4991
5040
4968
4982
0
-8.50(-0.17%)
Jan 11, 2016
5049
5049
4941
4991
0
-58.70(-1.16%)
Jan 10, 2016
5069
5088
5000
5049
0
+0.00(+0.00%)
Jan 09, 2016
5069
5088
5000
5049
0
+0.00(+0.00%)
Jan 08, 2016
5069
5088
5000
5049
0
-19.40(-0.38%)
Jan 07, 2016
5178
5179
5055
5069
0
-109.50(-2.11%)
Jan 06, 2016
5239
5245
5151
5178
0
-60.90(-1.16%)
Jan 05, 2016
5323
5323
5239
5239
0
-83.60(-1.57%)
Jan 04, 2016
5345
5380
5316
5323
0
-21.80(-0.41%)
Jan 03, 2016
5366
5372
5345
5345
0
+0.00(+0.00%)
Jan 02, 2016
5366
5372
5345
5345
0
+0.00(+0.00%)
Jan 01, 2016
5366
5372
5345
5345
0
+0.00(+0.00%)
Dec 31, 2015
5366
5372
5345
5345
0
-21.80(-0.41%)
Dec 30, 2015
5316
5370
5316
5366
0
+50.80(+0.96%)
Dec 29, 2015
5256
5316
5239
5316
0
+59.50(+1.13%)
Dec 28, 2015
5194
5259
5194
5256
0
+0.00(+0.00%)
Dec 27, 2015
5194
5259
5194
5256
0
+0.00(+0.00%)
Dec 26, 2015
5194
5259
5194
5256
0
+0.00(+0.00%)
Dec 25, 2015
5194
5259
5194
5256
0
+0.00(+0.00%)
Dec 24, 2015
5194
5259
5194
5256
0
+62.60(+1.21%)
Dec 23, 2015
5168
5219
5168
5194
0
+25.80(+0.50%)
Dec 22, 2015
5158
5208
5154
5168
0
+9.90(+0.19%)
Dec 21, 2015
5156
5176
5126
5158
0
+1.30(+0.03%)
Dec 20, 2015
5151
5162
5080
5156
0
+0.00(+0.00%)
Dec 19, 2015
5151
5162
5080
5156
0
+0.00(+0.00%)
Dec 18, 2015
5151
5162
5080
5156
0
+5.90(+0.11%)
Dec 17, 2015
5079
5176
5079
5151
0
+71.90(+1.42%)
Dec 16, 2015
4964
5079
4964
5079
0
+114.80(+2.31%)
Dec 15, 2015
4982
5023
4964
4964
0
-18.00(-0.36%)
Dec 14, 2015
5079
5079
4982
4982
0
-96.70(-1.90%)
Dec 13, 2015
5088
5117
5068
5079
0
+0.00(+0.00%)
Dec 12, 2015
5088
5117
5068
5079
0
+0.00(+0.00%)
Dec 11, 2015
5088
5117
5068
5079
0
-8.90(-0.17%)
Dec 10, 2015
5130
5133
5048
5088
0
-42.40(-0.83%)
Dec 09, 2015
5158
5167
5121
5130
0
-28.10(-0.54%)
Dec 08, 2015
5206
5206
5148
5158
0
-47.90(-0.92%)
Dec 07, 2015
5202
5279
5202
5206
0
+4.40(+0.08%)
Dec 06, 2015
5277
5277
5169
5202
0
+0.00(+0.00%)
Dec 05, 2015
5277
5277
5169
5202
0
+0.00(+0.00%)
Dec 04, 2015
5277
5277
5169
5202
0
-75.20(-1.43%)
Dec 03, 2015
5305
5305
5249
5277
0
-28.00(-0.53%)
Dec 02, 2015
5313
5316
5286
5305
0
-7.90(-0.15%)
Dec 01, 2015
5218
5326
5218
5313
0
+94.40(+1.81%)
Nov 30, 2015
5251
5262
5217
5218
0
-33.20(-0.63%)
Nov 29, 2015
5260
5306
5245
5251
0
+0.00(+0.00%)
Nov 28, 2015
5260
5306
5245
5251
0
+0.00(+0.00%)
Nov 27, 2015
5260
5306
5245
5251
0
-8.30(-0.16%)
Nov 26, 2015
5245
5302
5238
5260
0
+14.50(+0.28%)
Nov 25, 2015
5277
5283
5244
5245
0
-31.80(-0.60%)
Nov 24, 2015
5326
5326
5277
5277
0
-49.50(-0.93%)
Nov 23, 2015
5306
5334
5296
5326
0
+21.00(+0.40%)
Nov 22, 2015
5293
5321
5283
5306
0
+0.00(+0.00%)
Nov 21, 2015
5293
5321
5283
5306
0
+0.00(+0.00%)
Nov 20, 2015
5293
5321
5283
5306
0
+12.20(+0.23%)
Nov 19, 2015
5189
5293
5189
5293
0
+104.20(+2.01%)
Nov 18, 2015
5174
5200
5141
5189
0
+14.80(+0.29%)
Nov 17, 2015
5064
5174
5064
5174
0
+109.80(+2.17%)
Nov 16, 2015
5112
5112
5042
5064
0
-47.30(-0.93%)
Nov 15, 2015
5182
5182
5072
5112
0
+0.00(+0.00%)
Nov 14, 2015
5182
5182
5072
5112
0
+0.00(+0.00%)
Nov 13, 2015
5182
5182
5072
5112
0
-70.40(-1.36%)
Nov 12, 2015
5181
5204
5143
5182
0
+1.10(+0.02%)
Nov 11, 2015
5158
5188
5153
5181
0
+23.40(+0.45%)
Nov 10, 2015
5180
5180
5109
5158
0
-22.60(-0.44%)
Nov 09, 2015
5270
5270
5165
5180
0
-89.40(-1.70%)
Nov 08, 2015
5240
5271
5210
5270
0
+0.00(+0.00%)
Nov 07, 2015
5240
5271
5210
5270
0
+0.00(+0.00%)
Nov 06, 2015
5240
5271
5210
5270
0
+21.80(+0.42%)
Nov 05, 2015
5295
5299
5223
5248
0
-46.90(-0.89%)
Nov 04, 2015
5291
5361
5288
5295
0
+3.60(+0.07%)
Nov 03, 2015
5221
5298
5221
5291
0
+69.90(+1.34%)
Nov 02, 2015
5289
5299
5218
5221
0
-67.30(-1.27%)
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.