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
(DC:
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Charting
Historical Prices
News
All News
News Headlines
Press Releases
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
6305
6305
6309
0
+35.66(+0.57%)
Oct 30, 2018
6270
6270
6273
0
+7.46(+0.12%)
Oct 29, 2018
6236
6236
6266
0
-142.15(-2.22%)
Oct 28, 2018
6392
6392
6408
0
-1.31(-0.02%)
Oct 27, 2018
6401
6401
6409
0
+6.49(+0.10%)
Oct 26, 2018
6401
6401
6403
0
-2.50(-0.04%)
Oct 25, 2018
6401
6401
6405
0
-6.43(-0.10%)
Oct 24, 2018
6430
6430
6411
0
+12.34(+0.19%)
Oct 23, 2018
6398
6398
6399
0
-8.98(-0.14%)
Oct 22, 2018
6405
6405
6408
0
-11.92(-0.19%)
Oct 21, 2018
6430
6430
6420
0
+13.51(+0.21%)
Oct 20, 2018
6380
6380
6406
0
+23.49(+0.37%)
Oct 19, 2018
6380
6380
6383
0
-17.00(-0.27%)
Oct 18, 2018
6380
6380
6400
0
-44.20(-0.69%)
Oct 17, 2018
6443
6443
6444
0
-21.83(-0.34%)
Oct 16, 2018
6458
6458
6466
0
+21.42(+0.33%)
Oct 15, 2018
6395
6395
6445
0
+259.42(+4.19%)
Oct 14, 2018
6203
6203
6185
0
-11.06(-0.18%)
Oct 13, 2018
6199
6199
6196
0
+1.07(+0.02%)
Oct 12, 2018
6199
6199
6195
0
+25.17(+0.41%)
Oct 11, 2018
6199
6199
6170
0
-360.00(-5.51%)
Oct 10, 2018
6510
6510
6530
0
-61.02(-0.93%)
Oct 09, 2018
6577
6577
6591
0
-12.98(-0.20%)
Oct 08, 2018
6613
6613
6604
0
+64.77(+0.99%)
Oct 07, 2018
6537
6537
6539
0
-7.81(-0.12%)
Oct 06, 2018
6547
6547
6547
0
-34.95(-0.53%)
Oct 05, 2018
6547
6547
6582
0
+33.29(+0.51%)
Oct 04, 2018
6547
6547
6549
0
+74.29(+1.15%)
Oct 03, 2018
6438
6438
6474
0
-42.59(-0.65%)
Oct 02, 2018
6525
6525
6517
0
-41.17(-0.63%)
Oct 01, 2018
6573
6573
6558
0
-51.36(-0.78%)
Sep 30, 2018
6560
6560
6610
0
+29.69(+0.45%)
Sep 29, 2018
6715
6715
6580
0
-42.59(-0.64%)
Sep 28, 2018
6715
6715
6622
0
-57.57(-0.86%)
Sep 27, 2018
6715
6715
6680
0
+202.01(+3.12%)
Sep 26, 2018
6473
6473
6478
0
+68.01(+1.06%)
Sep 25, 2018
6388
6388
6410
0
-155.76(-2.37%)
Sep 24, 2018
6616
6616
6566
0
-136.49(-2.04%)
Sep 23, 2018
6677
6677
6702
0
+3.24(+0.05%)
Sep 22, 2018
6519
6519
6699
0
-33.46(-0.50%)
Sep 21, 2018
6519
6519
6732
0
+241.44(+3.72%)
Sep 20, 2018
6519
6519
6491
0
+104.17(+1.63%)
Sep 19, 2018
6385
6385
6387
0
+42.85(+0.68%)
Sep 18, 2018
6320
6320
6344
0
+80.30(+1.28%)
Sep 17, 2018
6242
6242
6264
0
-236.30(-3.64%)
Sep 16, 2018
6497
6497
6500
0
-20.78(-0.32%)
Sep 15, 2018
6459
6459
6521
0
+10.67(+0.16%)
Sep 14, 2018
6459
6459
6510
0
+14.58(+0.22%)
Sep 13, 2018
6459
6459
6496
0
+168.53(+2.66%)
Sep 12, 2018
6300
6300
6327
0
+42.69(+0.68%)
Sep 11, 2018
6302
6302
6284
0
-12.71(-0.20%)
Sep 10, 2018
6293
6293
6297
0
+42.02(+0.67%)
Sep 09, 2018
6367
6367
6255
0
+65.00(+1.05%)
Sep 08, 2018
6430
6430
6190
0
-225.20(-3.51%)
Sep 07, 2018
6430
6430
6415
0
-63.80(-0.98%)
Sep 06, 2018
6430
6430
6479
0
-407.33(-5.92%)
Sep 05, 2018
6925
6925
6886
0
-467.52(-6.36%)
Sep 04, 2018
7355
7355
7354
0
+102.84(+1.42%)
Sep 03, 2018
7305
7305
7251
0
-29.99(-0.41%)
Sep 02, 2018
7285
7285
7281
0
+92.34(+1.28%)
Sep 01, 2018
6940
6940
7189
0
+153.57(+2.18%)
Aug 31, 2018
6940
6940
7035
0
+96.09(+1.38%)
Aug 30, 2018
6940
6940
6939
0
-94.00(-1.34%)
Aug 29, 2018
7060
7060
7033
0
-67.00(-0.94%)
Aug 28, 2018
7065
7065
7100
0
+353.84(+5.25%)
Aug 27, 2018
6728
6728
6746
0
+66.06(+0.99%)
Aug 26, 2018
6687
6687
6680
0
-67.40(-1.00%)
Aug 25, 2018
6479
6479
6748
0
+57.50(+0.86%)
Aug 24, 2018
6479
6479
6690
0
+184.99(+2.84%)
Aug 23, 2018
6479
6479
6505
0
+118.75(+1.86%)
Aug 22, 2018
6371
6371
6386
0
-97.07(-1.50%)
Aug 21, 2018
6463
6463
6483
0
+193.33(+3.07%)
Aug 20, 2018
6415
6415
6290
0
-202.64(-3.12%)
Aug 19, 2018
6501
6501
6493
0
+91.64(+1.43%)
Aug 18, 2018
6280
6280
6401
0
-153.57(-2.34%)
Aug 17, 2018
6280
6280
6555
0
+284.55(+4.54%)
Aug 16, 2018
6280
6280
6270
0
+10.01(+0.16%)
Aug 15, 2018
6422
6422
6260
0
+80.00(+1.29%)
Aug 14, 2018
6114
6114
6180
0
-99.99(-1.59%)
Aug 13, 2018
6246
6246
6280
0
-34.45(-0.55%)
Aug 12, 2018
6361
6361
6314
0
-48.18(-0.76%)
Aug 11, 2018
6595
6595
6363
0
+250.83(+4.10%)
Aug 10, 2018
6595
6595
6112
0
-442.70(-6.75%)
Aug 09, 2018
6595
6595
6554
0
+281.28(+4.48%)
Aug 08, 2018
6299
6299
6273
0
-449.89(-6.69%)
Aug 07, 2018
6741
6741
6723
0
-201.90(-2.92%)
Aug 06, 2018
6865
6865
6925
0
-114.00(-1.62%)
Aug 05, 2018
7053
7053
7039
0
+39.00(+0.56%)
Aug 04, 2018
7529
7529
7000
0
-418.34(-5.64%)
Aug 03, 2018
7529
7529
7418
0
-122.26(-1.62%)
Aug 02, 2018
7529
7529
7541
0
-67.36(-0.89%)
Aug 01, 2018
7473
7473
7608
0
-36.03(-0.47%)
Jul 31, 2018
7710
7710
7644
0
-523.52(-6.41%)
Jul 30, 2018
8113
8113
8168
0
-87.48(-1.06%)
Jul 29, 2018
8192
8192
8255
0
+70.00(+0.86%)
Jul 28, 2018
7935
7935
8185
0
-13.00(-0.16%)
Jul 27, 2018
7935
7935
8198
0
+311.11(+3.94%)
Jul 26, 2018
7935
7935
7887
0
-336.78(-4.10%)
Jul 25, 2018
8285
8285
8224
0
-135.83(-1.62%)
Jul 24, 2018
8254
8254
8360
0
+638.49(+8.27%)
Jul 23, 2018
7749
7749
7721
0
+321.48(+4.34%)
Jul 22, 2018
7381
7381
7400
0
-11.50(-0.16%)
Jul 21, 2018
7434
7434
7411
0
+81.58(+1.11%)
Jul 20, 2018
7434
7434
7329
0
-130.55(-1.75%)
Jul 19, 2018
7434
7434
7460
0
+84.00(+1.14%)
Jul 18, 2018
7330
7330
7376
0
+57.85(+0.79%)
Jul 17, 2018
7358
7358
7318
0
+621.78(+9.29%)
Jul 16, 2018
6660
6660
6696
0
+334.36(+5.26%)
Jul 15, 2018
6378
6378
6362
0
+104.94(+1.68%)
Jul 14, 2018
6166
6166
6257
0
+52.00(+0.84%)
Jul 13, 2018
6166
6166
6205
0
+82.72(+1.35%)
Jul 12, 2018
6166
6166
6122
0
-253.70(-3.98%)
Jul 11, 2018
6368
6368
6376
0
+6.85(+0.11%)
Jul 10, 2018
6378
6378
6369
0
-265.81(-4.01%)
Jul 09, 2018
6707
6707
6635
0
-57.68(-0.86%)
Jul 08, 2018
6748
6748
6693
0
-88.11(-1.30%)
Jul 07, 2018
6488
6488
6781
0
+180.91(+2.74%)
Jul 06, 2018
6488
6488
6600
0
+66.89(+1.02%)
Jul 05, 2018
6488
6488
6533
0
-55.03(-0.84%)
Jul 04, 2018
6690
6690
6588
0
+94.09(+1.45%)
Jul 03, 2018
6604
6604
6494
0
-121.07(-1.83%)
Jul 02, 2018
6647
6647
6615
0
+239.99(+3.76%)
Jul 01, 2018
6360
6360
6375
0
+20.01(+0.31%)
Jun 30, 2018
6355
0
+120.00(+1.92%)
Jun 29, 2018
5921
5921
6235
0
+364.00(+6.20%)
Jun 28, 2018
5921
5921
5871
0
-256.31(-4.18%)
Jun 27, 2018
6120
6120
6127
0
+6.48(+0.11%)
Jun 26, 2018
6224
6224
6121
0
-124.16(-1.99%)
Jun 25, 2018
6260
6260
6245
0
+98.43(+1.60%)
Jun 24, 2018
6156
6156
6147
0
-32.04(-0.52%)
Jun 23, 2018
6711
6711
6179
0
+97.02(+1.60%)
Jun 22, 2018
6711
6711
6082
0
-636.42(-9.47%)
Jun 21, 2018
6711
6711
6718
0
-33.00(-0.49%)
Jun 20, 2018
6718
6718
6751
0
+19.07(+0.28%)
Jun 19, 2018
6718
6718
6732
0
+37.75(+0.56%)
Jun 18, 2018
6714
6714
6694
0
+241.89(+3.75%)
Jun 17, 2018
6493
6493
6452
0
-47.72(-0.73%)
Jun 16, 2018
6658
6658
6500
0
+116.75(+1.83%)
Jun 15, 2018
6658
6658
6383
0
-220.73(-3.34%)
Jun 14, 2018
6658
6658
6604
0
+277.72(+4.39%)
Jun 13, 2018
6280
6280
6326
0
-190.39(-2.92%)
Jun 12, 2018
6547
6547
6517
0
-281.63(-4.14%)
Jun 11, 2018
6772
6772
6798
0
+65.88(+0.98%)
Jun 10, 2018
6759
6759
6732
0
-873.75(-11.49%)
Jun 09, 2018
7660
7660
7606
0
-23.84(-0.31%)
Jun 08, 2018
7660
7660
7630
0
-26.36(-0.34%)
Jun 07, 2018
7660
7660
7656
0
+1.39(+0.02%)
Jun 06, 2018
7654
7654
7655
0
+51.06(+0.67%)
Jun 05, 2018
7585
7585
7604
0
+122.93(+1.64%)
Jun 04, 2018
7525
7525
7481
0
-226.71(-2.94%)
Jun 03, 2018
7690
7690
7708
0
+71.28(+0.93%)
Jun 02, 2018
7555
7555
7636
0
+109.76(+1.46%)
Jun 01, 2018
7555
7555
7527
0
+52.50(+0.70%)
May 31, 2018
7555
7555
7474
0
+105.16(+1.43%)
May 30, 2018
7330
7330
7369
0
-98.06(-1.31%)
May 29, 2018
7495
7495
7467
0
+359.00(+5.05%)
May 28, 2018
7159
7159
7108
0
-226.49(-3.09%)
May 27, 2018
7325
7325
7335
0
-5.45(-0.07%)
May 26, 2018
7540
7540
7340
0
-56.33(-0.76%)
May 25, 2018
7540
7540
7396
0
-206.85(-2.72%)
May 24, 2018
7540
7540
7603
0
+124.38(+1.66%)
May 23, 2018
7640
7640
7479
0
-512.91(-6.42%)
May 22, 2018
8070
8070
7992
0
-419.59(-4.99%)
May 21, 2018
8384
8384
8411
0
-97.13(-1.14%)
May 20, 2018
8516
8516
8508
0
+284.79(+3.46%)
May 19, 2018
8147
8147
8224
0
+3.12(+0.04%)
May 18, 2018
8147
8147
8221
0
+205.51(+2.56%)
May 17, 2018
8147
8147
8015
0
-292.43(-3.52%)
May 16, 2018
8290
8290
8307
0
-175.80(-2.07%)
May 15, 2018
8504
8504
8483
0
-172.77(-2.00%)
May 14, 2018
8732
8732
8656
0
-44.00(-0.51%)
May 13, 2018
8707
8707
8700
0
+180.02(+2.11%)
May 12, 2018
9103
9103
8520
0
+84.99(+1.01%)
May 11, 2018
9103
9103
8435
0
-648.10(-7.14%)
May 10, 2018
9103
9103
9083
0
-195.89(-2.11%)
May 09, 2018
9235
9235
9279
0
+61.28(+0.66%)
May 08, 2018
9187
9187
9218
0
-100.34(-1.08%)
May 07, 2018
9396
9396
9318
0
-271.96(-2.84%)
May 06, 2018
9505
9505
9590
0
-190.00(-1.94%)
May 05, 2018
9637
9637
9780
0
+86.20(+0.89%)
May 04, 2018
9637
9637
9694
0
-61.10(-0.63%)
May 03, 2018
9637
9637
9755
0
+544.91(+5.92%)
May 02, 2018
9226
9226
9210
0
+156.03(+1.72%)
May 01, 2018
9075
9075
9054
0
-169.19(-1.83%)
Apr 30, 2018
9210
9210
9223
0
-181.84(-1.93%)
Apr 29, 2018
9316
9316
9405
0
+69.50(+0.74%)
Apr 28, 2018
9095
9095
9336
0
+304.60(+3.37%)
Apr 27, 2018
9095
9095
9031
0
-209.10(-2.26%)
Apr 26, 2018
9095
9095
9240
0
+411.77(+4.66%)
Apr 25, 2018
9171
9171
8828
0
-815.77(-8.46%)
Apr 24, 2018
9471
9471
9644
0
+733.99(+8.24%)
Apr 23, 2018
8939
8939
8910
0
+124.52(+1.42%)
Apr 22, 2018
8910
8910
8785
0
-45.37(-0.51%)
Apr 21, 2018
8260
8260
8831
0
+3.57(+0.04%)
Apr 20, 2018
8260
8260
8827
0
+557.29(+6.74%)
Apr 19, 2018
8260
8260
8270
0
+103.00(+1.26%)
Apr 18, 2018
8189
8189
8167
0
+283.21(+3.59%)
Apr 17, 2018
7912
7912
7884
0
-160.01(-1.99%)
Apr 16, 2018
8000
8000
8044
0
-284.20(-3.41%)
Apr 15, 2018
8300
8300
8328
0
+293.00(+3.65%)
Apr 14, 2018
7828
7828
8035
0
+74.99(+0.94%)
Apr 13, 2018
7828
7828
7960
0
+85.01(+1.08%)
Apr 12, 2018
7828
7828
7875
0
+931.00(+13.41%)
Apr 11, 2018
6899
6899
6944
0
+143.99(+2.12%)
Apr 10, 2018
6842
6842
6800
0
+72.36(+1.08%)
Apr 09, 2018
6714
6714
6728
0
-281.95(-4.02%)
Apr 08, 2018
6990
6990
7010
0
+129.59(+1.88%)
Apr 07, 2018
6727
6727
6880
0
+268.01(+4.05%)
Apr 06, 2018
6727
6727
6612
0
-146.00(-2.16%)
Apr 05, 2018
6727
6727
6758
0
+3.86(+0.06%)
Apr 04, 2018
6830
6830
6754
0
-674.86(-9.08%)
Apr 03, 2018
7429
7429
7429
0
+401.16(+5.71%)
Apr 02, 2018
6975
6975
7028
0
+221.72(+3.26%)
Apr 01, 2018
6829
6829
6806
0
-104.71(-1.52%)
Mar 31, 2018
7051
7051
6911
0
+83.05(+1.22%)
Mar 30, 2018
7051
7051
6828
0
-302.32(-4.24%)
Mar 29, 2018
7051
7051
7130
0
-829.90(-10.43%)
Mar 28, 2018
7875
7875
7960
0
+70.87(+0.90%)
Mar 27, 2018
7992
7992
7889
0
-321.88(-3.92%)
Mar 26, 2018
7882
7882
8211
0
-217.39(-2.58%)
Mar 25, 2018
8627
8627
8428
0
-211.62(-2.45%)
Mar 24, 2018
8599
8599
8640
0
-90.00(-1.03%)
Mar 23, 2018
8730
0
-4.98(-0.06%)
Mar 22, 2018
8599
8599
8735
0
-131.54(-1.48%)
Mar 21, 2018
8912
8912
8867
0
-23.47(-0.26%)
Mar 20, 2018
8994
8994
8890
0
+346.95(+4.06%)
Mar 19, 2018
8386
8386
8543
0
+325.05(+3.96%)
Mar 18, 2018
8239
8239
8218
0
+328.74(+4.17%)
Mar 17, 2018
8300
8300
7889
0
-612.73(-7.21%)
Mar 16, 2018
8300
8300
8502
0
+222.00(+2.68%)
Mar 15, 2018
8300
8300
8280
0
-11.11(-0.13%)
Mar 14, 2018
8036
8036
8291
0
-878.89(-9.58%)
Mar 13, 2018
9097
9097
9170
0
-37.42(-0.41%)
Mar 12, 2018
9107
9107
9207
0
-266.91(-2.82%)
Mar 11, 2018
9541
9541
9474
0
+685.93(+7.80%)
Mar 10, 2018
9275
9275
8788
0
-486.88(-5.25%)
Mar 09, 2018
9275
9275
9275
0
-76.73(-0.82%)
Mar 08, 2018
9275
9275
9352
0
-503.00(-5.10%)
Mar 07, 2018
9935
9935
9855
0
-754.99(-7.12%)
Mar 06, 2018
10773
10773
10610
0
-959.00(-8.29%)
Mar 05, 2018
11552
11552
11569
0
+134.00(+1.17%)
Mar 04, 2018
11375
11375
11435
0
-16.90(-0.15%)
Mar 03, 2018
10955
10955
11452
0
+456.90(+4.16%)
Mar 02, 2018
10955
10955
10995
0
+80.00(+0.73%)
Mar 01, 2018
10955
10955
10915
0
+627.70(+6.10%)
Feb 28, 2018
10437
10437
10287
0
-337.70(-3.18%)
Feb 27, 2018
10710
10710
10625
0
+266.00(+2.57%)
Feb 26, 2018
10351
10351
10359
0
+730.39(+7.59%)
Feb 25, 2018
9670
9670
9629
0
-36.39(-0.38%)
Feb 24, 2018
9959
9959
9665
0
-494.00(-4.86%)
Feb 23, 2018
9959
9959
10159
0
+219.00(+2.20%)
Feb 22, 2018
9959
9959
9940
0
-512.00(-4.90%)
Feb 21, 2018
10385
10385
10452
0
-851.30(-7.53%)
Feb 20, 2018
11395
11395
11303
0
+185.30(+1.67%)
Feb 19, 2018
11089
11089
11118
0
+709.20(+6.81%)
Feb 18, 2018
10594
10594
10409
0
-675.20(-6.09%)
Feb 17, 2018
11084
0
+906.00(+8.90%)
Feb 16, 2018
10178
0
+94.80(+0.94%)
Feb 15, 2018
10073
10073
10083
0
+671.90(+7.14%)
Feb 14, 2018
9430
9430
9411
0
+921.29(+10.85%)
Feb 13, 2018
8530
8530
8490
0
-439.98(-4.93%)
Feb 12, 2018
8870
8870
8930
0
+849.98(+10.52%)
Feb 11, 2018
8299
8299
8080
0
-430.00(-5.05%)
Feb 10, 2018
8179
8179
8510
0
-109.32(-1.27%)
Feb 09, 2018
8179
8179
8619
0
+346.67(+4.19%)
Feb 08, 2018
8179
8179
8273
0
+618.76(+8.08%)
Feb 07, 2018
7879
7879
7654
0
-41.11(-0.53%)
Feb 06, 2018
7648
7648
7695
0
+884.12(+12.98%)
Feb 05, 2018
6835
6835
6811
0
-1509.11(-18.14%)
Feb 04, 2018
8398
8398
8320
0
-767.45(-8.45%)
Feb 03, 2018
8940
8940
9087
0
+276.54(+3.14%)
Feb 02, 2018
8940
8940
8811
0
-269.10(-2.96%)
Feb 01, 2018
8940
8940
9080
0
-944.99(-9.43%)
Jan 31, 2018
10026
10026
10025
0
+25.04(+0.25%)
Jan 30, 2018
10133
10133
10000
0
-1093.74(-9.86%)
Jan 29, 2018
11026
11026
11094
0
-407.30(-3.54%)
Jan 28, 2018
11490
11490
11501
0
+240.00(+2.13%)
Jan 27, 2018
11160
11160
11261
0
+311.00(+2.84%)
Jan 26, 2018
11160
11160
10950
0
-180.00(-1.62%)
Jan 25, 2018
11160
11160
11130
0
-26.00(-0.23%)
Jan 24, 2018
11100
11100
11156
0
+306.00(+2.82%)
Jan 23, 2018
11047
11047
10850
0
+205.00(+1.93%)
Jan 22, 2018
10652
10652
10645
0
-720.40(-6.34%)
Jan 21, 2018
11220
11220
11365
0
-1449.00(-11.31%)
Jan 20, 2018
11324
11324
12814
0
+1394.40(+12.21%)
Jan 19, 2018
11324
11324
11420
0
+212.50(+1.90%)
Jan 18, 2018
11324
11324
11208
0
+135.90(+1.23%)
Jan 17, 2018
11170
11170
11072
0
-421.40(-3.67%)
Jan 16, 2018
11232
11232
11493
0
-2137.00(-15.68%)
Jan 15, 2018
13817
13817
13630
0
-103.00(-0.75%)
Jan 14, 2018
13600
13600
13733
0
-487.10(-3.43%)
Jan 13, 2018
13101
13101
14220
0
+435.10(+3.16%)
Jan 12, 2018
13785
0
+608.10(+4.61%)
Jan 11, 2018
13101
13101
13177
0
-1382.10(-9.49%)
Jan 10, 2018
14447
14447
14559
0
+199.30(+1.39%)
Jan 09, 2018
14460
14460
14360
0
-480.30(-3.24%)
Jan 08, 2018
14745
14745
14840
0
-1463.00(-8.97%)
Jan 07, 2018
16411
16411
16303
0
-797.00(-4.66%)
Jan 06, 2018
15015
15015
17100
0
-78.00(-0.45%)
Jan 05, 2018
15015
15015
17178
0
+2163.00(+14.41%)
Jan 04, 2018
15015
15015
15015
0
-5.00(-0.03%)
Jan 03, 2018
14876
14876
15020
0
+256.50(+1.74%)
Jan 02, 2018
14875
14875
14764
0
+1281.00(+9.50%)
Jan 01, 2018
13513
13513
13482
0
-428.50(-3.08%)
Dec 31, 2017
13947
13947
13911
0
+750.00(+5.70%)
Dec 30, 2017
14067
14067
13161
0
-1544.00(-10.50%)
Dec 29, 2017
14067
14067
14705
0
+513.60(+3.62%)
Dec 28, 2017
14067
14067
14191
0
-1163.30(-7.58%)
Dec 27, 2017
15275
15275
15355
0
-307.30(-1.96%)
Dec 26, 2017
15780
15780
15662
0
+1491.90(+10.53%)
Dec 25, 2017
14077
14077
14170
0
+20.10(+0.14%)
Dec 24, 2017
14091
14091
14150
0
-1175.00(-7.67%)
Dec 23, 2017
15766
15766
15325
0
+1003.70(+7.01%)
Dec 22, 2017
15766
15766
14321
0
-1360.90(-8.68%)
Dec 21, 2017
15766
15766
15682
0
-699.90(-4.27%)
Dec 20, 2017
16390
16390
16382
0
-1216.90(-6.91%)
Dec 19, 2017
17450
17450
17599
0
-1411.00(-7.42%)
Dec 18, 2017
18846
18846
19010
0
-282.70(-1.47%)
Dec 17, 2017
19680
19680
19293
0
-440.00(-2.23%)
Dec 16, 2017
16746
16746
19733
0
+1996.00(+11.25%)
Dec 15, 2017
16746
16746
17737
0
+1016.90(+6.08%)
Dec 14, 2017
16746
16746
16720
0
+94.80(+0.57%)
Dec 13, 2017
16810
16810
16625
0
-1047.90(-5.93%)
Dec 12, 2017
17798
17798
17673
0
+646.90(+3.80%)
Dec 11, 2017
17094
17094
17026
0
+1340.00(+8.54%)
Dec 10, 2017
14856
14856
15686
0
+464.60(+3.05%)
Dec 09, 2017
17156
17156
15221
0
-1081.60(-6.63%)
Dec 08, 2017
17156
17156
16303
0
-787.00(-4.61%)
Dec 07, 2017
17156
17156
17090
0
+3053.30(+21.75%)
Dec 06, 2017
14335
14335
14037
0
+2272.70(+19.32%)
Dec 05, 2017
11780
11780
11764
0
+248.00(+2.15%)
Dec 04, 2017
11511
11511
11516
0
+271.00(+2.41%)
Dec 03, 2017
11218
11218
11245
0
+320.00(+2.93%)
Dec 02, 2017
10925
0
+112.00(+1.04%)
Dec 01, 2017
9803
9803
10813
0
+715.00(+7.08%)
Nov 30, 2017
9803
9803
10098
0
+243.83(+2.47%)
Nov 29, 2017
10065
10065
9854
0
-100.34(-1.01%)
Nov 28, 2017
9956
9956
9955
0
+217.01(+2.23%)
Nov 27, 2017
9692
9692
9738
0
+372.30(+3.98%)
Nov 26, 2017
9423
9423
9365
0
+615.20(+7.03%)
Nov 25, 2017
8155
8155
8750
0
+522.99(+6.36%)
Nov 24, 2017
8155
8155
8227
0
+111.55(+1.37%)
Nov 23, 2017
8155
8155
8115
0
-144.54(-1.75%)
Nov 22, 2017
8265
8265
8260
0
+121.76(+1.50%)
Nov 21, 2017
8000
8000
8138
0
-154.76(-1.87%)
Nov 20, 2017
8281
8281
8293
0
+292.91(+3.66%)
Nov 19, 2017
8029
8029
8000
0
+196.05(+2.51%)
Nov 18, 2017
7786
7786
7804
0
+75.97(+0.98%)
Nov 17, 2017
7786
7786
7728
0
-98.95(-1.26%)
Nov 16, 2017
7786
7786
7827
0
+591.09(+8.17%)
Nov 15, 2017
7279
7279
7236
0
+663.49(+10.10%)
Nov 14, 2017
6573
6573
6572
0
-1.50(-0.02%)
Nov 13, 2017
6475
6475
6574
0
+848.88(+14.83%)
Nov 12, 2017
5708
5708
5725
0
-600.56(-9.49%)
Nov 11, 2017
7128
7128
6326
0
-328.26(-4.93%)
Nov 10, 2017
7128
7128
6654
0
-461.12(-6.48%)
Nov 09, 2017
7128
7128
7115
0
-332.00(-4.46%)
Nov 08, 2017
7401
7401
7447
0
+342.72(+4.82%)
Nov 07, 2017
7080
7080
7104
0
+96.03(+1.37%)
Nov 06, 2017
7027
7027
7008
0
-343.83(-4.68%)
Nov 05, 2017
7370
7370
7352
0
-97.91(-1.31%)
Nov 04, 2017
7081
7081
7450
0
+244.76(+3.40%)
Nov 03, 2017
7081
7081
7205
0
+149.34(+2.12%)
Nov 02, 2017
7081
7081
7056
0
+366.95(+5.49%)
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.