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
Tobacco Products, Other Sector
(CIX:
MSECTOR351
)
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 30, 2017
1350
1350
1320
1325
0
-21.11(-1.57%)
Nov 29, 2017
1335
1361
1335
1346
0
+9.94(+0.74%)
Nov 28, 2017
1333
1342
1310
1336
0
+2.48(+0.19%)
Nov 27, 2017
1311
1338
1304
1333
0
+24.83(+1.90%)
Nov 24, 2017
1330
1337
1294
1309
0
-17.38(-1.31%)
Nov 22, 2017
1307
1326
1294
1326
0
+23.59(+1.81%)
Nov 21, 2017
1306
1314
1292
1302
0
+4.96(+0.38%)
Nov 20, 2017
1316
1318
1292
1297
0
-19.86(-1.51%)
Nov 17, 2017
1327
1348
1315
1317
0
-18.62(-1.39%)
Nov 16, 2017
1372
1372
1332
1336
0
-28.56(-2.09%)
Nov 15, 2017
1397
1397
1362
1364
0
-45.93(-3.26%)
Nov 14, 2017
1403
1420
1399
1410
0
+0.00(+0.00%)
Nov 13, 2017
1405
1418
1384
1410
0
+2.48(+0.18%)
Nov 10, 2017
1362
1408
1354
1408
0
+42.21(+3.09%)
Nov 09, 2017
1359
1369
1353
1366
0
+4.97(+0.37%)
Nov 08, 2017
1456
1456
1300
1361
0
-111.74(-7.59%)
Nov 07, 2017
1434
1477
1434
1472
0
+34.76(+2.42%)
Nov 06, 2017
1451
1458
1428
1438
0
-13.65(-0.94%)
Nov 03, 2017
1461
1463
1443
1451
0
-12.42(-0.85%)
Nov 02, 2017
1426
1466
1415
1464
0
+38.49(+2.70%)
Nov 01, 2017
1428
1431
1415
1425
0
+1.24(+0.09%)
Oct 31, 2017
1423
1434
1422
1424
0
+4.97(+0.35%)
Oct 30, 2017
1415
1423
1410
1419
0
+0.00(+0.00%)
Oct 27, 2017
1425
1443
1409
1419
0
-6.21(-0.44%)
Oct 26, 2017
1419
1433
1419
1425
0
+9.93(+0.70%)
Oct 25, 2017
1415
1419
1409
1415
0
-1.24(-0.09%)
Oct 24, 2017
1415
1420
1410
1417
0
+3.72(+0.26%)
Oct 23, 2017
1413
1431
1410
1413
0
+1.24(+0.09%)
Oct 20, 2017
1419
1419
1405
1412
0
-7.44(-0.52%)
Oct 19, 2017
1424
1424
1405
1419
0
-19.87(-1.38%)
Oct 18, 2017
1441
1453
1439
1439
0
-9.93(-0.69%)
Oct 17, 2017
1459
1466
1440
1449
0
-8.69(-0.60%)
Oct 16, 2017
1464
1469
1444
1458
0
-3.73(-0.26%)
Oct 13, 2017
1490
1501
1460
1461
0
-19.86(-1.34%)
Oct 12, 2017
1417
1484
1414
1481
0
+60.83(+4.28%)
Oct 11, 2017
1422
1428
1403
1420
0
-8.69(-0.61%)
Oct 10, 2017
1404
1431
1394
1429
0
+29.80(+2.13%)
Oct 09, 2017
1386
1414
1384
1399
0
+13.66(+0.99%)
Oct 06, 2017
1408
1408
1377
1386
0
-34.77(-2.45%)
Oct 05, 2017
1415
1430
1410
1420
0
+1.25(+0.09%)
Oct 04, 2017
1429
1438
1405
1419
0
-7.45(-0.52%)
Oct 03, 2017
1436
1446
1418
1426
0
-13.66(-0.95%)
Oct 02, 2017
1422
1445
1417
1440
0
+17.38(+1.22%)
Sep 29, 2017
1435
1435
1418
1423
0
-3.72(-0.26%)
Sep 28, 2017
1440
1449
1425
1426
0
-19.87(-1.37%)
Sep 27, 2017
1425
1448
1413
1446
0
+23.59(+1.66%)
Sep 26, 2017
1439
1453
1422
1423
0
-18.62(-1.29%)
Sep 25, 2017
1403
1441
1394
1441
0
+43.45(+3.11%)
Sep 22, 2017
1422
1428
1397
1398
0
-19.86(-1.40%)
Sep 21, 2017
1428
1439
1413
1418
0
-11.18(-0.78%)
Sep 20, 2017
1434
1446
1420
1429
0
-6.20(-0.43%)
Sep 19, 2017
1438
1439
1420
1435
0
-2.49(-0.17%)
Sep 18, 2017
1433
1449
1431
1438
0
+2.49(+0.17%)
Sep 15, 2017
1438
1440
1426
1435
0
+0.00(+0.00%)
Sep 14, 2017
1440
1448
1431
1435
0
-7.45(-0.52%)
Sep 13, 2017
1414
1444
1414
1443
0
+24.83(+1.75%)
Sep 12, 2017
1418
1434
1407
1418
0
-11.18(-0.78%)
Sep 11, 2017
1400
1429
1400
1429
0
+34.77(+2.49%)
Sep 08, 2017
1413
1418
1390
1394
0
-22.35(-1.58%)
Sep 07, 2017
1417
1428
1403
1417
0
+2.48(+0.18%)
Sep 06, 2017
1417
1426
1407
1414
0
+2.48(+0.18%)
Sep 05, 2017
1414
1423
1405
1412
0
-4.96(-0.35%)
Sep 01, 2017
1424
1424
1407
1417
0
-3.73(-0.26%)
Aug 31, 2017
1413
1433
1408
1420
0
+9.94(+0.70%)
Aug 30, 2017
1409
1422
1404
1410
0
+0.00(+0.00%)
Aug 29, 2017
1399
1415
1398
1410
0
+7.44(+0.53%)
Aug 28, 2017
1417
1424
1400
1403
0
-13.65(-0.96%)
Aug 25, 2017
1420
1427
1408
1417
0
+1.24(+0.09%)
Aug 24, 2017
1415
1418
1398
1415
0
+1.24(+0.09%)
Aug 23, 2017
1417
1425
1407
1414
0
-4.96(-0.35%)
Aug 22, 2017
1453
1467
1415
1419
0
-32.28(-2.22%)
Aug 21, 2017
1430
1455
1425
1451
0
+22.34(+1.56%)
Aug 18, 2017
1404
1435
1404
1429
0
+17.38(+1.23%)
Aug 17, 2017
1438
1445
1408
1412
0
-28.55(-1.98%)
Aug 16, 2017
1443
1455
1433
1440
0
-3.73(-0.26%)
Aug 15, 2017
1440
1453
1428
1444
0
+1.25(+0.09%)
Aug 14, 2017
1422
1448
1422
1443
0
+26.07(+1.84%)
Aug 11, 2017
1399
1426
1366
1417
0
+6.21(+0.44%)
Aug 10, 2017
1390
1435
1390
1410
0
+19.86(+1.43%)
Aug 09, 2017
1403
1407
1387
1390
0
-14.90(-1.06%)
Aug 08, 2017
1433
1434
1389
1405
0
-32.28(-2.25%)
Aug 07, 2017
1438
1492
1433
1438
0
-50.90(-3.42%)
Aug 04, 2017
1542
1553
1467
1489
0
-57.11(-3.69%)
Aug 03, 2017
1548
1562
1537
1546
0
-2.48(-0.16%)
Aug 02, 2017
1594
1596
1525
1548
0
-48.42(-3.03%)
Aug 01, 2017
1597
1604
1568
1597
0
+8.69(+0.55%)
Jul 31, 2017
1584
1608
1557
1588
0
-1.24(-0.08%)
Jul 28, 2017
1602
1611
1518
1589
0
-14.90(-0.93%)
Jul 27, 2017
1602
1613
1583
1604
0
+2.48(+0.15%)
Jul 26, 2017
1600
1615
1595
1602
0
+3.73(+0.23%)
Jul 25, 2017
1594
1608
1592
1598
0
+3.72(+0.23%)
Jul 24, 2017
1595
1609
1582
1594
0
-1.24(-0.08%)
Jul 21, 2017
1628
1631
1594
1595
0
-21.10(-1.31%)
Jul 20, 2017
1625
1636
1619
1616
0
-9.94(-0.61%)
Jul 19, 2017
1597
1626
1590
1626
0
+38.49(+2.42%)
Jul 18, 2017
1600
1603
1579
1588
0
-18.62(-1.16%)
Jul 17, 2017
1593
1619
1590
1607
0
+16.14(+1.01%)
Jul 14, 2017
1587
1598
1582
1590
0
+9.93(+0.63%)
Jul 13, 2017
1608
1608
1577
1580
0
-26.07(-1.62%)
Jul 12, 2017
1589
1619
1588
1607
0
+19.86(+1.25%)
Jul 11, 2017
1561
1590
1559
1587
0
+24.83(+1.59%)
Jul 10, 2017
1575
1575
1561
1562
0
-14.90(-0.94%)
Jul 07, 2017
1559
1578
1558
1577
0
+16.14(+1.03%)
Jul 06, 2017
1571
1577
1544
1561
0
-28.55(-1.80%)
Jul 05, 2017
1597
1608
1577
1589
0
-7.45(-0.47%)
Jul 03, 2017
1605
1613
1583
1597
0
-9.93(-0.62%)
Jun 30, 2017
1580
1623
1580
1607
0
+23.59(+1.49%)
Jun 29, 2017
1610
1610
1568
1583
0
-32.28(-2.00%)
Jun 28, 2017
1621
1634
1613
1615
0
+1.24(+0.08%)
Jun 27, 2017
1615
1629
1613
1614
0
-1.24(-0.08%)
Jun 26, 2017
1616
1631
1613
1615
0
-1.24(-0.08%)
Jun 23, 2017
1614
1635
1614
1616
0
+2.48(+0.15%)
Jun 22, 2017
1624
1626
1613
1614
0
-7.45(-0.46%)
Jun 21, 2017
1640
1644
1619
1621
0
-18.62(-1.14%)
Jun 20, 2017
1659
1659
1638
1640
0
-19.87(-1.20%)
Jun 19, 2017
1654
1665
1641
1660
0
+12.42(+0.75%)
Jun 16, 2017
1647
1660
1626
1647
0
-16.14(-0.97%)
Jun 15, 2017
1633
1679
1633
1664
0
+16.14(+0.98%)
Jun 14, 2017
1644
1652
1627
1647
0
+4.96(+0.30%)
Jun 13, 2017
1636
1652
1623
1643
0
+7.45(+0.46%)
Jun 12, 2017
1659
1679
1630
1635
0
-26.07(-1.57%)
Jun 09, 2017
1679
1679
1656
1661
0
-16.14(-0.96%)
Jun 08, 2017
1674
1695
1659
1677
0
+4.97(+0.30%)
Jun 07, 2017
1659
1677
1659
1672
0
+11.17(+0.67%)
Jun 06, 2017
1664
1669
1649
1661
0
-2.48(-0.15%)
Jun 05, 2017
1681
1688
1664
1664
0
-21.11(-1.25%)
Jun 02, 2017
1665
1705
1665
1685
0
+23.59(+1.42%)
Jun 01, 2017
1647
1667
1639
1661
0
+12.42(+0.75%)
May 31, 2017
1640
1652
1628
1649
0
+8.69(+0.53%)
May 30, 2017
1624
1641
1616
1640
0
+8.69(+0.53%)
May 26, 2017
1620
1634
1609
1631
0
+3.72(+0.23%)
May 25, 2017
1651
1660
1616
1628
0
-17.38(-1.06%)
May 24, 2017
1693
1702
1592
1645
0
-64.56(-3.78%)
May 23, 2017
1733
1736
1701
1710
0
-16.14(-0.94%)
May 22, 2017
1728
1743
1702
1726
0
+1.24(+0.07%)
May 19, 2017
1724
1742
1708
1724
0
+1.25(+0.07%)
May 18, 2017
1727
1738
1717
1723
0
-9.94(-0.57%)
May 17, 2017
1782
1789
1715
1733
0
-48.42(-2.72%)
May 16, 2017
1805
1823
1768
1782
0
-19.86(-1.10%)
May 15, 2017
1777
1806
1777
1801
0
+28.56(+1.61%)
May 12, 2017
1769
1777
1747
1773
0
+3.72(+0.21%)
May 11, 2017
1778
1789
1768
1769
0
-14.90(-0.84%)
May 10, 2017
1779
1788
1760
1784
0
+4.97(+0.28%)
May 09, 2017
1810
1815
1774
1779
0
-28.56(-1.58%)
May 08, 2017
1806
1824
1805
1808
0
+0.00(+0.00%)
May 05, 2017
1782
1808
1779
1808
0
+33.52(+1.89%)
May 04, 2017
1767
1779
1767
1774
0
+8.69(+0.49%)
May 03, 2017
1785
1786
1759
1765
0
-28.55(-1.59%)
May 02, 2017
1799
1811
1792
1794
0
-6.21(-0.34%)
May 01, 2017
1831
1831
1795
1800
0
-23.59(-1.29%)
Apr 28, 2017
1861
1864
1823
1824
0
-34.76(-1.87%)
Apr 27, 2017
1864
1871
1859
1859
0
-1.24(-0.07%)
Apr 26, 2017
1872
1878
1859
1860
0
-17.38(-0.93%)
Apr 25, 2017
1857
1880
1852
1877
0
+23.59(+1.27%)
Apr 24, 2017
1847
1862
1839
1854
0
+23.59(+1.29%)
Apr 21, 2017
1837
1840
1816
1830
0
-13.66(-0.74%)
Apr 20, 2017
1835
1845
1826
1844
0
+13.66(+0.75%)
Apr 19, 2017
1839
1845
1816
1830
0
-7.45(-0.41%)
Apr 18, 2017
1799
1839
1796
1837
0
+34.76(+1.93%)
Apr 17, 2017
1764
1803
1763
1803
0
+40.97(+2.33%)
Apr 13, 2017
1773
1773
1749
1762
0
-11.17(-0.63%)
Apr 12, 2017
1768
1773
1752
1773
0
+3.72(+0.21%)
Apr 11, 2017
1744
1770
1737
1769
0
+24.83(+1.42%)
Apr 10, 2017
1744
1757
1738
1744
0
+4.97(+0.29%)
Apr 07, 2017
1737
1753
1729
1739
0
-2.49(-0.14%)
Apr 06, 2017
1727
1743
1719
1742
0
+0.00(+0.00%)
Apr 05, 2017
1765
1765
1738
1742
0
-21.10(-1.20%)
Apr 04, 2017
1746
1765
1743
1763
0
+17.38(+1.00%)
Apr 03, 2017
1758
1760
1721
1746
0
-11.18(-0.64%)
Mar 31, 2017
1755
1772
1752
1757
0
-2.48(-0.14%)
Mar 30, 2017
1780
1783
1752
1759
0
-17.38(-0.98%)
Mar 29, 2017
1752
1779
1751
1777
0
+23.59(+1.35%)
Mar 28, 2017
1748
1757
1742
1753
0
+0.00(+0.00%)
Mar 27, 2017
1712
1754
1712
1753
0
+33.52(+1.95%)
Mar 24, 2017
1749
1758
1713
1719
0
-24.83(-1.42%)
Mar 23, 2017
1716
1746
1715
1744
0
+24.83(+1.44%)
Mar 22, 2017
1711
1722
1696
1719
0
+12.42(+0.73%)
Mar 21, 2017
1738
1738
1705
1707
0
-29.80(-1.72%)
Mar 20, 2017
1739
1749
1707
1737
0
+0.00(+0.00%)
Mar 17, 2017
1700
1738
1687
1737
0
+48.42(+2.87%)
Mar 16, 2017
1696
1698
1647
1688
0
-7.45(-0.44%)
Mar 15, 2017
1666
1706
1661
1696
0
+34.76(+2.09%)
Mar 14, 2017
1669
1670
1647
1661
0
-9.93(-0.59%)
Mar 13, 2017
1671
1687
1662
1671
0
-3.73(-0.22%)
Mar 10, 2017
1676
1680
1662
1675
0
+11.18(+0.67%)
Mar 09, 2017
1656
1677
1655
1664
0
+3.72(+0.22%)
Mar 08, 2017
1655
1667
1650
1660
0
+11.18(+0.68%)
Mar 07, 2017
1644
1662
1636
1649
0
+3.72(+0.23%)
Mar 06, 2017
1672
1674
1641
1645
0
-29.80(-1.78%)
Mar 03, 2017
1661
1675
1655
1675
0
+8.69(+0.52%)
Mar 02, 2017
1705
1705
1662
1666
0
-42.21(-2.47%)
Mar 01, 2017
1697
1718
1682
1708
0
+27.32(+1.63%)
Feb 28, 2017
1729
1731
1680
1681
0
-50.91(-2.94%)
Feb 27, 2017
1722
1736
1710
1732
0
+14.89(+0.87%)
Feb 24, 2017
1705
1718
1688
1717
0
+8.70(+0.51%)
Feb 23, 2017
1711
1720
1696
1708
0
+0.00(+0.00%)
Feb 22, 2017
1710
1720
1701
1708
0
+2.48(+0.15%)
Feb 21, 2017
1680
1724
1667
1706
0
+29.79(+1.78%)
Feb 17, 2017
1676
1676
1676
1676
0
-45.93(-2.67%)
Feb 16, 2017
1749
1754
1702
1722
0
-27.31(-1.56%)
Feb 15, 2017
1751
1759
1729
1749
0
-12.42(-0.70%)
Feb 14, 2017
1772
1790
1757
1762
0
-24.83(-1.39%)
Feb 13, 2017
1867
1880
1784
1787
0
-78.22(-4.19%)
Feb 10, 2017
1918
1919
1850
1865
0
-68.28(-3.53%)
Feb 09, 2017
2019
2055
1931
1933
0
-86.90(-4.30%)
Feb 08, 2017
1818
2070
1818
2020
0
+270.65(+15.47%)
Feb 07, 2017
1744
1760
1731
1749
0
+1.24(+0.07%)
Feb 06, 2017
1734
1772
1734
1748
0
+4.96(+0.28%)
Feb 03, 2017
1720
1749
1713
1743
0
+28.56(+1.67%)
Feb 02, 2017
1713
1733
1700
1715
0
+6.21(+0.36%)
Feb 01, 2017
1688
1724
1672
1708
0
+19.86(+1.18%)
Jan 31, 2017
1804
1814
1688
1688
0
-127.88(-7.04%)
Jan 30, 2017
1836
1837
1787
1816
0
-22.34(-1.22%)
Jan 27, 2017
1864
1873
1835
1839
0
-23.59(-1.27%)
Jan 26, 2017
1917
1924
1842
1862
0
-50.90(-2.66%)
Jan 25, 2017
1908
1933
1904
1913
0
+3.72(+0.19%)
Jan 24, 2017
1881
1917
1881
1909
0
+36.00(+1.92%)
Jan 23, 2017
1861
1878
1851
1873
0
+11.18(+0.60%)
Jan 20, 2017
1841
1862
1830
1862
0
+32.28(+1.76%)
Jan 19, 2017
1800
1840
1798
1830
0
+38.48(+2.15%)
Jan 18, 2017
1720
1792
1718
1792
0
+65.80(+3.81%)
Jan 17, 2017
1667
1743
1664
1726
0
+69.53(+4.20%)
Jan 13, 2017
1656
1656
1656
1656
0
+12.41(+0.75%)
Jan 12, 2017
1635
1645
1607
1644
0
+3.73(+0.23%)
Jan 11, 2017
1636
1644
1626
1640
0
+3.72(+0.23%)
Jan 10, 2017
1616
1636
1604
1636
0
+21.11(+1.31%)
Jan 09, 2017
1599
1656
1595
1615
0
+23.59(+1.48%)
Jan 06, 2017
1585
1610
1574
1592
0
+6.21(+0.39%)
Jan 05, 2017
1585
1597
1578
1585
0
-13.66(-0.85%)
Jan 04, 2017
1587
1603
1583
1599
0
+17.38(+1.10%)
Jan 03, 2017
1589
1593
1572
1582
0
-1.24(-0.08%)
Dec 30, 2016
1583
1583
1583
1583
0
+14.90(+0.95%)
Dec 29, 2016
1558
1569
1557
1568
0
+12.41(+0.80%)
Dec 28, 2016
1562
1564
1542
1556
0
-9.93(-0.63%)
Dec 27, 2016
1563
1568
1553
1566
0
+2.48(+0.16%)
Dec 23, 2016
1563
1563
1563
1563
0
+12.42(+0.80%)
Dec 22, 2016
1564
1566
1543
1551
0
-12.42(-0.79%)
Dec 21, 2016
1582
1589
1561
1563
0
-18.62(-1.18%)
Dec 20, 2016
1575
1594
1558
1582
0
+7.45(+0.47%)
Dec 19, 2016
1554
1578
1549
1574
0
+18.62(+1.20%)
Dec 16, 2016
1537
1561
1533
1556
0
+24.83(+1.62%)
Dec 15, 2016
1501
1531
1495
1531
0
+23.59(+1.57%)
Dec 14, 2016
1530
1537
1501
1507
0
-17.38(-1.14%)
Dec 13, 2016
1513
1528
1499
1525
0
+18.62(+1.24%)
Dec 12, 2016
1508
1530
1491
1506
0
-6.21(-0.41%)
Dec 09, 2016
1502
1512
1492
1512
0
+9.94(+0.66%)
Dec 08, 2016
1477
1503
1470
1502
0
+24.83(+1.68%)
Dec 07, 2016
1444
1484
1441
1477
0
+36.00(+2.50%)
Dec 06, 2016
1400
1441
1398
1441
0
+45.94(+3.29%)
Dec 05, 2016
1392
1404
1383
1395
0
+8.69(+0.63%)
Dec 02, 2016
1366
1390
1362
1387
0
+24.83(+1.82%)
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.