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
Security Software & Services Sector
(CIX:
MSECTOR823
)
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 (%)
Nov 29, 2019
4372
4376
4346
4358
0
-27.32(-0.62%)
Nov 27, 2019
4339
4387
4337
4385
0
+48.23(+1.11%)
Nov 26, 2019
4341
4347
4308
4337
0
+6.07(+0.14%)
Nov 25, 2019
4344
4377
4327
4331
0
+1.46(+0.03%)
Nov 22, 2019
4309
4336
4273
4330
0
+31.93(+0.74%)
Nov 21, 2019
4319
4323
4281
4298
0
-12.13(-0.28%)
Nov 20, 2019
4324
4354
4296
4310
0
-26.89(-0.62%)
Nov 19, 2019
4325
4360
4308
4337
0
+16.58(+0.38%)
Nov 18, 2019
4304
4335
4297
4320
0
+17.20(+0.40%)
Nov 15, 2019
4311
4327
4286
4303
0
+4.23(+0.10%)
Nov 14, 2019
4283
4307
4266
4299
0
+16.95(+0.40%)
Nov 13, 2019
4266
4298
4245
4282
0
+4.72(+0.11%)
Nov 12, 2019
4292
4316
4268
4277
0
-5.33(-0.12%)
Nov 11, 2019
4266
4298
4235
4282
0
+16.23(+0.38%)
Nov 08, 2019
4229
4270
4178
4266
0
+30.57(+0.72%)
Nov 07, 2019
4233
4262
4219
4236
0
+31.18(+0.74%)
Nov 06, 2019
4196
4231
4174
4204
0
+12.53(+0.30%)
Nov 05, 2019
4116
4199
4104
4192
0
+68.03(+1.65%)
Nov 04, 2019
4160
4177
4121
4124
0
-21.14(-0.51%)
Nov 01, 2019
4171
4201
4139
4145
0
-10.77(-0.26%)
Oct 31, 2019
4146
4177
4088
4156
0
+9.10(+0.22%)
Oct 30, 2019
4172
4173
4089
4147
0
-35.43(-0.85%)
Oct 29, 2019
4029
4205
4012
4182
0
+151.29(+3.75%)
Oct 28, 2019
4059
4117
3954
4031
0
+25.33(+0.63%)
Oct 25, 2019
3989
4020
3970
4005
0
-7.02(-0.17%)
Oct 24, 2019
3990
4020
3970
4012
0
+43.19(+1.09%)
Oct 23, 2019
3943
3978
3925
3969
0
+25.96(+0.66%)
Oct 22, 2019
3967
3993
3942
3943
0
-27.75(-0.70%)
Oct 21, 2019
3989
4006
3969
3971
0
-0.55(-0.01%)
Oct 18, 2019
3998
4015
3966
3972
0
-23.49(-0.59%)
Oct 17, 2019
4006
4019
3971
3995
0
-5.51(-0.14%)
Oct 16, 2019
3999
4014
3971
4001
0
-25.24(-0.63%)
Oct 15, 2019
4028
4061
4016
4026
0
+5.62(+0.14%)
Oct 14, 2019
4054
4061
4003
4020
0
-92.81(-2.26%)
Oct 11, 2019
4069
4134
4049
4113
0
+65.87(+1.63%)
Oct 10, 2019
4054
4069
4015
4047
0
-24.89(-0.61%)
Oct 09, 2019
4072
4097
4053
4072
0
+28.04(+0.69%)
Oct 08, 2019
4046
4085
4018
4044
0
-55.39(-1.35%)
Oct 07, 2019
4071
4129
4070
4099
0
-3.91(-0.10%)
Oct 04, 2019
4025
4106
3998
4103
0
+114.01(+2.86%)
Oct 03, 2019
3972
4005
3921
3989
0
-1.08(-0.03%)
Oct 02, 2019
3956
3993
3889
3990
0
+18.49(+0.47%)
Oct 01, 2019
4043
4121
3967
3972
0
-76.31(-1.89%)
Sep 30, 2019
4005
4077
3978
4048
0
+48.88(+1.22%)
Sep 27, 2019
4047
4052
3973
3999
0
-34.99(-0.87%)
Sep 26, 2019
3994
4048
3982
4034
0
+49.75(+1.25%)
Sep 25, 2019
3934
3987
3896
3985
0
+57.69(+1.47%)
Sep 24, 2019
4017
4031
3921
3927
0
-83.25(-2.08%)
Sep 23, 2019
4036
4036
3987
4010
0
-16.75(-0.42%)
Sep 20, 2019
4005
4040
3986
4027
0
+26.19(+0.65%)
Sep 19, 2019
4021
4083
3990
4001
0
-106.86(-2.60%)
Sep 18, 2019
4083
4111
4064
4108
0
+14.55(+0.36%)
Sep 17, 2019
4102
4103
4057
4093
0
-11.49(-0.28%)
Sep 16, 2019
4095
4198
4073
4105
0
-31.51(-0.76%)
Sep 13, 2019
4123
4138
4100
4136
0
+20.38(+0.50%)
Sep 12, 2019
4177
4199
4094
4116
0
-47.46(-1.14%)
Sep 11, 2019
4105
4167
3970
4163
0
+49.71(+1.21%)
Sep 10, 2019
4053
4115
4029
4113
0
+50.87(+1.25%)
Sep 09, 2019
3995
4068
3982
4063
0
+89.91(+2.26%)
Sep 06, 2019
4017
4017
3965
3973
0
-20.42(-0.51%)
Sep 05, 2019
3972
4032
3964
3993
0
+64.15(+1.63%)
Sep 04, 2019
3965
3989
3923
3929
0
-10.11(-0.26%)
Sep 03, 2019
3956
3990
3923
3939
0
-43.04(-1.08%)
Aug 30, 2019
3998
4005
3972
3982
0
+8.84(+0.22%)
Aug 29, 2019
3959
3998
3947
3973
0
+61.79(+1.58%)
Aug 28, 2019
3920
3942
3887
3911
0
-34.65(-0.88%)
Aug 27, 2019
3962
3983
3901
3946
0
+7.39(+0.19%)
Aug 26, 2019
3973
3994
3912
3939
0
-10.42(-0.26%)
Aug 23, 2019
4014
4036
3938
3949
0
-80.54(-2.00%)
Aug 22, 2019
4041
4067
3998
4030
0
-8.61(-0.21%)
Aug 21, 2019
4038
4068
4016
4038
0
+26.66(+0.66%)
Aug 20, 2019
4020
4039
3992
4012
0
-10.94(-0.27%)
Aug 19, 2019
4019
4035
3997
4023
0
+23.30(+0.58%)
Aug 16, 2019
4019
4043
3994
3999
0
+17.98(+0.45%)
Aug 15, 2019
3969
4009
3955
3981
0
+3.74(+0.09%)
Aug 14, 2019
4022
4049
3959
3978
0
-114.77(-2.80%)
Aug 13, 2019
4054
4136
4031
4092
0
+44.58(+1.10%)
Aug 12, 2019
4081
4097
4039
4048
0
-58.32(-1.42%)
Aug 09, 2019
4108
4142
4099
4106
0
-24.28(-0.59%)
Aug 08, 2019
4053
4134
4052
4130
0
+87.28(+2.16%)
Aug 07, 2019
3972
4050
3958
4043
0
+40.93(+1.02%)
Aug 06, 2019
4032
4063
3975
4002
0
+4.89(+0.12%)
Aug 05, 2019
4066
4086
3985
3997
0
-134.50(-3.26%)
Aug 02, 2019
4092
4145
4086
4132
0
+35.28(+0.86%)
Aug 01, 2019
4133
4149
4084
4096
0
-42.94(-1.04%)
Jul 31, 2019
4131
4190
4109
4139
0
+19.00(+0.46%)
Jul 30, 2019
4101
4135
4082
4120
0
-16.43(-0.40%)
Jul 29, 2019
4156
4168
4082
4137
0
-22.96(-0.55%)
Jul 26, 2019
4224
4246
4158
4160
0
-44.05(-1.05%)
Jul 25, 2019
4175
4255
4156
4204
0
+16.36(+0.39%)
Jul 24, 2019
4233
4248
4123
4187
0
-90.32(-2.11%)
Jul 23, 2019
4290
4306
4218
4278
0
+16.22(+0.38%)
Jul 22, 2019
4304
4362
4257
4262
0
-29.92(-0.70%)
Jul 19, 2019
4348
4360
4289
4291
0
-29.88(-0.69%)
Jul 18, 2019
4278
4338
4264
4321
0
+32.73(+0.76%)
Jul 17, 2019
4313
4348
4278
4289
0
-9.57(-0.22%)
Jul 16, 2019
4297
4305
4236
4298
0
-50.58(-1.16%)
Jul 15, 2019
4394
4399
4317
4349
0
-42.98(-0.98%)
Jul 12, 2019
4429
4429
4373
4392
0
-15.98(-0.36%)
Jul 11, 2019
4438
4447
4392
4408
0
-18.80(-0.42%)
Jul 10, 2019
4461
4473
4422
4427
0
-17.04(-0.38%)
Jul 09, 2019
4425
4445
4402
4444
0
-2.47(-0.06%)
Jul 08, 2019
4416
4458
4403
4446
0
+25.99(+0.59%)
Jul 05, 2019
4413
4421
4357
4420
0
+3.40(+0.08%)
Jul 03, 2019
4425
4462
4399
4417
0
+8.18(+0.19%)
Jul 02, 2019
4378
4416
4352
4408
0
+53.69(+1.23%)
Jul 01, 2019
4335
4366
4305
4355
0
+79.49(+1.86%)
Jun 28, 2019
4279
4300
4246
4275
0
+14.70(+0.35%)
Jun 27, 2019
4237
4290
4224
4261
0
+46.63(+1.11%)
Jun 26, 2019
4237
4268
4207
4214
0
-4.78(-0.11%)
Jun 25, 2019
4215
4233
4202
4219
0
+7.30(+0.17%)
Jun 24, 2019
4239
4245
4187
4211
0
-10.87(-0.26%)
Jun 21, 2019
4246
4288
4215
4222
0
-23.37(-0.55%)
Jun 20, 2019
4289
4289
4203
4246
0
+21.96(+0.52%)
Jun 19, 2019
4188
4237
4142
4224
0
+55.15(+1.32%)
Jun 18, 2019
4271
4273
4159
4169
0
-22.21(-0.53%)
Jun 17, 2019
4187
4215
4178
4191
0
+0.61(+0.01%)
Jun 14, 2019
4159
4208
4154
4190
0
+11.88(+0.28%)
Jun 13, 2019
4206
4251
4164
4178
0
-8.24(-0.20%)
Jun 12, 2019
4186
4207
4156
4187
0
-2.18(-0.05%)
Jun 11, 2019
4260
4265
4124
4189
0
-25.13(-0.60%)
Jun 10, 2019
4160
4235
4159
4214
0
+73.01(+1.76%)
Jun 07, 2019
4159
4202
4137
4141
0
+1.22(+0.03%)
Jun 06, 2019
4174
4182
4120
4140
0
-13.68(-0.33%)
Jun 05, 2019
4154
4182
4127
4153
0
+9.45(+0.23%)
Jun 04, 2019
4101
4148
4069
4144
0
+99.44(+2.46%)
Jun 03, 2019
4090
4111
4015
4044
0
-32.79(-0.80%)
May 31, 2019
4124
4145
4072
4077
0
-83.44(-2.01%)
May 30, 2019
4185
4216
4118
4161
0
-21.53(-0.51%)
May 29, 2019
4169
4205
4145
4182
0
-2.98(-0.07%)
May 28, 2019
4230
4281
4183
4185
0
-25.77(-0.61%)
May 24, 2019
4223
4251
4176
4211
0
+19.50(+0.47%)
May 23, 2019
4322
4343
4162
4191
0
-177.75(-4.07%)
May 22, 2019
4355
4392
4355
4369
0
+9.50(+0.22%)
May 21, 2019
4401
4427
4357
4360
0
-0.10(-0.00%)
May 20, 2019
4343
4383
4324
4360
0
-17.03(-0.39%)
May 17, 2019
4393
4427
4365
4377
0
-24.85(-0.56%)
May 16, 2019
4321
4420
4319
4402
0
+84.95(+1.97%)
May 15, 2019
4270
4348
4269
4317
0
+17.50(+0.41%)
May 14, 2019
4286
4335
4285
4299
0
+32.21(+0.75%)
May 13, 2019
4305
4337
4258
4267
0
-117.62(-2.68%)
May 10, 2019
4313
4397
4302
4385
0
+31.04(+0.71%)
May 09, 2019
4309
4373
4274
4354
0
+26.93(+0.62%)
May 08, 2019
4303
4341
4269
4327
0
+23.12(+0.54%)
May 07, 2019
4364
4405
4288
4304
0
-117.31(-2.65%)
May 06, 2019
4348
4432
4339
4421
0
-11.75(-0.27%)
May 03, 2019
4400
4435
4372
4433
0
+49.48(+1.13%)
May 02, 2019
4385
4462
4373
4383
0
-2.13(-0.05%)
May 01, 2019
4448
4463
4380
4385
0
-77.57(-1.74%)
Apr 30, 2019
4446
4481
4431
4463
0
-1.10(-0.02%)
Apr 29, 2019
4422
4481
4422
4464
0
+41.96(+0.95%)
Apr 26, 2019
4397
4476
4397
4422
0
+17.97(+0.41%)
Apr 25, 2019
4382
4410
4352
4404
0
+35.83(+0.82%)
Apr 24, 2019
4395
4430
4351
4368
0
-12.05(-0.28%)
Apr 23, 2019
4404
4416
4329
4380
0
+6.46(+0.15%)
Apr 22, 2019
4452
4490
4364
4374
0
-60.52(-1.36%)
Apr 18, 2019
4440
4440
4258
4434
0
-350.48(-7.32%)
Apr 17, 2019
4837
4837
4724
4785
0
-20.01(-0.42%)
Apr 16, 2019
4861
4904
4775
4805
0
-55.18(-1.14%)
Apr 15, 2019
4807
4887
4807
4860
0
+43.36(+0.90%)
Apr 12, 2019
4710
4860
4691
4817
0
+168.68(+3.63%)
Apr 11, 2019
4643
4684
4634
4648
0
+9.57(+0.21%)
Apr 10, 2019
4593
4647
4588
4638
0
+43.36(+0.94%)
Apr 09, 2019
4579
4613
4552
4595
0
-7.65(-0.17%)
Apr 08, 2019
4581
4626
4551
4603
0
+21.51(+0.47%)
Apr 05, 2019
4607
4625
4569
4581
0
-9.00(-0.20%)
Apr 04, 2019
4733
4734
4543
4590
0
-132.02(-2.80%)
Apr 03, 2019
4752
4761
4705
4722
0
-7.24(-0.15%)
Apr 02, 2019
4682
4734
4659
4729
0
+43.90(+0.94%)
Apr 01, 2019
4699
4735
4646
4685
0
+11.78(+0.25%)
Mar 29, 2019
4636
4677
4620
4674
0
+61.33(+1.33%)
Mar 28, 2019
4617
4622
4584
4612
0
+10.80(+0.23%)
Mar 27, 2019
4639
4665
4571
4602
0
-55.62(-1.19%)
Mar 26, 2019
4658
4679
4630
4657
0
+23.11(+0.50%)
Mar 25, 2019
4615
4637
4594
4634
0
+0.01(+0.00%)
Mar 22, 2019
4649
4662
4622
4634
0
-26.92(-0.58%)
Mar 21, 2019
4625
4678
4584
4661
0
+13.13(+0.28%)
Mar 20, 2019
4652
4676
4630
4648
0
-13.47(-0.29%)
Mar 19, 2019
4710
4732
4646
4661
0
-20.63(-0.44%)
Mar 18, 2019
4634
4711
4626
4682
0
+40.61(+0.87%)
Mar 15, 2019
4595
4643
4551
4641
0
+67.59(+1.48%)
Mar 14, 2019
4518
4577
4511
4574
0
+64.50(+1.43%)
Mar 13, 2019
4500
4551
4491
4509
0
+30.90(+0.69%)
Mar 12, 2019
4440
4479
4424
4478
0
+43.26(+0.98%)
Mar 11, 2019
4411
4440
4396
4435
0
+39.87(+0.91%)
Mar 08, 2019
4345
4398
4326
4395
0
+17.39(+0.40%)
Mar 07, 2019
4375
4411
4348
4378
0
-19.15(-0.44%)
Mar 06, 2019
4423
4446
4387
4397
0
-58.54(-1.31%)
Mar 05, 2019
4477
4496
4442
4455
0
-21.40(-0.48%)
Mar 04, 2019
4461
4530
4416
4477
0
-5.64(-0.13%)
Mar 01, 2019
4495
4546
4457
4483
0
-36.50(-0.81%)
Feb 28, 2019
4547
4571
4516
4519
0
-26.03(-0.57%)
Feb 27, 2019
4474
4551
4474
4545
0
+56.09(+1.25%)
Feb 26, 2019
4500
4506
4476
4489
0
-11.12(-0.25%)
Feb 25, 2019
4541
4552
4493
4500
0
-35.75(-0.79%)
Feb 22, 2019
4491
4543
4487
4536
0
+57.91(+1.29%)
Feb 21, 2019
4420
4494
4414
4478
0
+43.43(+0.98%)
Feb 20, 2019
4434
4464
4409
4434
0
-12.32(-0.28%)
Feb 19, 2019
4436
4493
4424
4447
0
+8.71(+0.20%)
Feb 15, 2019
4430
4443
4389
4438
0
+29.46(+0.67%)
Feb 14, 2019
4354
4421
4296
4409
0
+46.37(+1.06%)
Feb 13, 2019
4409
4427
4357
4362
0
-38.26(-0.87%)
Feb 12, 2019
4317
4408
4311
4401
0
+89.14(+2.07%)
Feb 11, 2019
4326
4361
4295
4311
0
+15.04(+0.35%)
Feb 08, 2019
4241
4298
4224
4296
0
+17.11(+0.40%)
Feb 07, 2019
4259
4298
4238
4279
0
-4.11(-0.10%)
Feb 06, 2019
4266
4288
4231
4283
0
+19.58(+0.46%)
Feb 05, 2019
4250
4268
4224
4264
0
+39.92(+0.95%)
Feb 04, 2019
4164
4256
4149
4224
0
+62.85(+1.51%)
Feb 01, 2019
4130
4177
4124
4161
0
+23.59(+0.57%)
Jan 31, 2019
4073
4162
4072
4137
0
+36.32(+0.89%)
Jan 30, 2019
4103
4168
4012
4101
0
+6.35(+0.16%)
Jan 29, 2019
4048
4103
4019
4095
0
+41.25(+1.02%)
Jan 28, 2019
3969
4080
3969
4053
0
+60.97(+1.53%)
Jan 25, 2019
3994
4019
3972
3993
0
+23.76(+0.60%)
Jan 24, 2019
3977
3989
3934
3969
0
-1.86(-0.05%)
Jan 23, 2019
3940
4000
3917
3971
0
+27.12(+0.69%)
Jan 22, 2019
3937
3981
3914
3944
0
-6.43(-0.16%)
Jan 18, 2019
3942
3979
3897
3950
0
+32.98(+0.84%)
Jan 17, 2019
3862
3938
3861
3917
0
+55.75(+1.44%)
Jan 16, 2019
3924
3937
3853
3861
0
-54.25(-1.39%)
Jan 15, 2019
3853
3956
3845
3915
0
+59.23(+1.54%)
Jan 14, 2019
3876
3890
3825
3856
0
-40.65(-1.04%)
Jan 11, 2019
3961
4003
3871
3897
0
-88.95(-2.23%)
Jan 10, 2019
3970
4015
3951
3986
0
+11.71(+0.29%)
Jan 09, 2019
3991
4060
3960
3974
0
-2.28(-0.06%)
Jan 08, 2019
3891
3978
3884
3976
0
+99.38(+2.56%)
Jan 07, 2019
3877
3898
3827
3877
0
-17.55(-0.45%)
Jan 04, 2019
3837
3901
3829
3895
0
+111.82(+2.96%)
Jan 03, 2019
3764
3853
3761
3783
0
-42.63(-1.11%)
Jan 02, 2019
3735
3835
3719
3825
0
+30.95(+0.82%)
Dec 31, 2018
3827
3845
3773
3794
0
-9.86(-0.26%)
Dec 28, 2018
3828
3847
3762
3804
0
-20.32(-0.53%)
Dec 27, 2018
3760
3826
3718
3825
0
+17.82(+0.47%)
Dec 26, 2018
3695
3811
3664
3807
0
+124.27(+3.37%)
Dec 24, 2018
3668
3729
3644
3683
0
-16.68(-0.45%)
Dec 21, 2018
3827
3854
3687
3699
0
-113.11(-2.97%)
Dec 20, 2018
3853
3872
3746
3812
0
-45.62(-1.18%)
Dec 19, 2018
3872
3953
3821
3858
0
-6.56(-0.17%)
Dec 18, 2018
3891
3908
3834
3864
0
+15.37(+0.40%)
Dec 17, 2018
3959
3971
3829
3849
0
-121.01(-3.05%)
Dec 14, 2018
3966
4039
3951
3970
0
-37.59(-0.94%)
Dec 13, 2018
4045
4066
3987
4008
0
-10.56(-0.26%)
Dec 12, 2018
4064
4082
4004
4018
0
-3.26(-0.08%)
Dec 11, 2018
4058
4105
4012
4022
0
-10.94(-0.27%)
Dec 10, 2018
3919
4049
3905
4032
0
+104.45(+2.66%)
Dec 07, 2018
4054
4057
3909
3928
0
-136.59(-3.36%)
Dec 06, 2018
4011
4071
4004
4065
0
-8.05(-0.20%)
Dec 04, 2018
4139
4168
4065
4073
0
-84.02(-2.02%)
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.