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 (%)
Nov 30, 2015
3748
3769
3736
3761
0
+8.10(+0.22%)
Nov 29, 2015
3744
3772
3734
3753
0
+0.00(+0.00%)
Nov 28, 2015
3744
3772
3734
3753
0
+0.00(+0.00%)
Nov 27, 2015
3744
3772
3734
3753
0
+0.08(+0.00%)
Nov 26, 2015
3712
3753
3709
3753
0
+44.02(+1.19%)
Nov 25, 2015
3677
3728
3672
3709
0
+36.24(+0.99%)
Nov 24, 2015
3681
3682
3641
3672
0
-20.19(-0.55%)
Nov 23, 2015
3697
3716
3680
3693
0
-9.98(-0.27%)
Nov 22, 2015
3706
3715
3681
3703
0
+0.00(+0.00%)
Nov 21, 2015
3706
3715
3681
3703
0
+0.00(+0.00%)
Nov 20, 2015
3706
3715
3681
3703
0
+0.78(+0.02%)
Nov 19, 2015
3697
3726
3695
3702
0
+18.46(+0.50%)
Nov 18, 2015
3675
3693
3672
3683
0
-11.66(-0.32%)
Nov 17, 2015
3651
3695
3646
3695
0
+0.00(+0.00%)
Nov 16, 2015
0
+0.00(+0.00%)
Nov 15, 2015
3602
3620
3582
3603
0
+0.00(+0.00%)
Nov 14, 2015
3602
3620
3582
3603
0
+0.00(+0.00%)
Nov 13, 2015
3602
3620
3582
3603
0
-6.06(-0.17%)
Nov 12, 2015
3651
3666
3600
3609
0
-46.45(-1.27%)
Nov 11, 2015
3626
3671
3621
3656
0
+42.72(+1.18%)
Nov 10, 2015
3625
3633
3594
3613
0
-10.87(-0.30%)
Nov 09, 2015
3652
3659
3619
3624
0
-25.35(-0.69%)
Nov 08, 2015
3610
3660
3607
3649
0
+0.00(+0.00%)
Nov 07, 2015
3610
3660
3607
3649
0
+0.00(+0.00%)
Nov 06, 2015
3610
3660
3607
3649
0
+48.95(+1.36%)
Nov 05, 2015
3629
3629
3594
3600
0
-9.47(-0.26%)
Nov 04, 2015
3611
3636
3604
3610
0
-0.09(-0.00%)
Nov 03, 2015
3621
3626
3601
3610
0
-14.38(-0.40%)
Nov 02, 2015
3572
3632
3572
3624
0
+23.98(+0.67%)
Nov 01, 2015
3594
3611
3576
3600
0
+0.00(+0.00%)
Oct 31, 2015
3594
3611
3576
3600
0
+0.00(+0.00%)
Oct 30, 2015
3594
3611
3576
3600
0
+13.18(+0.37%)
Oct 29, 2015
3604
3605
3567
3587
0
+7.66(+0.21%)
Oct 28, 2015
3529
3581
3527
3579
0
+65.67(+1.87%)
Oct 27, 2015
3519
3543
3511
3514
0
-12.34(-0.35%)
Oct 26, 2015
3517
3536
3504
3526
0
+4.51(+0.13%)
Oct 25, 2015
3483
3532
3478
3522
0
+0.00(+0.00%)
Oct 24, 2015
3483
3532
3478
3522
0
+0.00(+0.00%)
Oct 23, 2015
3483
3532
3478
3522
0
+59.22(+1.71%)
Oct 22, 2015
3407
3470
3405
3462
0
+35.15(+1.03%)
Oct 21, 2015
3446
3450
3419
3427
0
-6.85(-0.20%)
Oct 20, 2015
3439
3460
3423
3434
0
-5.42(-0.16%)
Oct 19, 2015
3427
3454
3425
3439
0
+13.81(+0.40%)
Oct 18, 2015
3413
3436
3409
3426
0
+0.00(+0.00%)
Oct 17, 2015
3413
3436
3409
3426
0
+0.00(+0.00%)
Oct 16, 2015
3413
3436
3409
3426
0
+25.99(+0.76%)
Oct 15, 2015
3402
3404
3384
3400
0
+22.60(+0.67%)
Oct 14, 2015
3380
3408
3363
3377
0
-19.53(-0.57%)
Oct 13, 2015
3421
3421
3373
3397
0
-24.40(-0.71%)
Oct 12, 2015
3453
3458
3408
3421
0
-21.82(-0.63%)
Oct 11, 2015
3461
3465
3432
3443
0
+0.00(+0.00%)
Oct 10, 2015
3461
3465
3432
3443
0
+0.00(+0.00%)
Oct 09, 2015
3461
3465
3432
3443
0
+6.59(+0.19%)
Oct 08, 2015
3440
3453
3420
3436
0
-3.84(-0.11%)
Oct 07, 2015
3466
3487
3435
3440
0
-7.07(-0.21%)
Oct 06, 2015
3434
3465
3419
3447
0
+8.92(+0.26%)
Oct 05, 2015
3389
3446
3379
3438
0
+95.24(+2.85%)
Oct 04, 2015
3356
3384
3292
3343
0
+0.00(+0.00%)
Oct 03, 2015
3356
3384
3292
3343
0
+0.00(+0.00%)
Oct 02, 2015
3356
3384
3292
3343
0
+15.74(+0.47%)
Oct 01, 2015
3369
3397
3317
3327
0
-17.31(-0.52%)
Sep 30, 2015
3340
3359
3324
3344
0
+47.74(+1.45%)
Sep 29, 2015
3284
3327
3272
3297
0
-21.13(-0.64%)
Sep 28, 2015
3376
3388
3318
3318
0
-60.63(-1.79%)
Sep 27, 2015
3342
3394
3338
3379
0
+0.00(+0.00%)
Sep 26, 2015
3342
3394
3338
3379
0
+0.00(+0.00%)
Sep 25, 2015
3342
3394
3338
3379
0
+80.50(+2.44%)
Sep 24, 2015
3355
3364
3281
3298
0
-56.83(-1.69%)
Sep 23, 2015
3344
3381
3323
3355
0
+8.80(+0.26%)
Sep 22, 2015
3448
3450
3341
3346
0
-100.37(-2.91%)
Sep 21, 2015
3418
3463
3411
3446
0
+28.05(+0.82%)
Sep 20, 2015
3460
3465
3387
3418
0
+0.00(+0.00%)
Sep 19, 2015
3460
3465
3387
3418
0
+0.00(+0.00%)
Sep 18, 2015
3460
3465
3387
3418
0
-48.59(-1.40%)
Sep 17, 2015
3489
3491
3464
3467
0
-12.99(-0.37%)
Sep 16, 2015
3452
3505
3449
3480
0
+56.61(+1.65%)
Sep 15, 2015
3415
3434
3383
3423
0
+10.28(+0.30%)
Sep 14, 2015
3439
3469
3407
3413
0
-21.11(-0.61%)
Sep 13, 2015
3472
3472
3423
3434
0
+0.00(+0.00%)
Sep 12, 2015
3472
3472
3423
3434
0
+0.00(+0.00%)
Sep 11, 2015
3472
3472
3423
3434
0
-31.41(-0.91%)
Sep 10, 2015
3474
3497
3450
3466
0
-29.43(-0.84%)
Sep 09, 2015
3518
3539
3490
3495
0
+43.78(+1.27%)
Sep 08, 2015
3428
3488
3428
3451
0
+39.65(+1.16%)
Sep 07, 2015
3424
3438
3395
3412
0
+12.92(+0.38%)
Sep 06, 2015
3441
3442
3387
3399
0
+0.00(+0.00%)
Sep 05, 2015
3441
3442
3387
3399
0
+0.00(+0.00%)
Sep 04, 2015
3441
3442
3387
3399
0
-56.32(-1.63%)
Sep 03, 2015
3446
3474
3422
3455
0
+44.58(+1.31%)
Sep 02, 2015
3410
3438
3381
3410
0
+22.71(+0.67%)
Sep 01, 2015
3434
3440
3365
3388
0
-75.43(-2.18%)
Aug 31, 2015
3459
3468
3436
3463
0
+1.79(+0.05%)
Aug 30, 2015
3458
3461
3419
3461
0
+0.00(+0.00%)
Aug 29, 2015
3458
3461
3419
3461
0
+0.00(+0.00%)
Aug 28, 2015
3458
3461
3419
3461
0
+17.66(+0.51%)
Aug 27, 2015
3415
3458
3404
3444
0
+97.48(+2.91%)
Aug 26, 2015
3369
3407
3312
3346
0
-45.93(-1.35%)
Aug 25, 2015
3305
3406
3296
3392
0
+126.53(+3.87%)
Aug 24, 2015
3318
3353
3175
3266
0
-171.64(-4.99%)
Aug 23, 2015
3495
3536
3437
3437
0
+0.00(+0.00%)
Aug 22, 2015
3495
3536
3437
3437
0
+0.00(+0.00%)
Aug 21, 2015
3495
3536
3437
3437
0
-106.79(-3.01%)
Aug 20, 2015
3586
3605
3538
3544
0
-53.41(-1.48%)
Aug 19, 2015
3643
3647
3597
3597
0
-58.70(-1.61%)
Aug 18, 2015
3642
3664
3639
3656
0
+9.07(+0.25%)
Aug 17, 2015
3670
3681
3620
3647
0
-1.02(-0.03%)
Aug 16, 2015
3675
3692
3642
3648
0
+0.00(+0.00%)
Aug 15, 2015
3675
3692
3642
3648
0
+0.00(+0.00%)
Aug 14, 2015
3675
3692
3642
3648
0
-24.27(-0.66%)
Aug 13, 2015
3682
3705
3665
3672
0
+35.22(+0.97%)
Aug 12, 2015
3726
3726
3629
3637
0
-113.71(-3.03%)
Aug 11, 2015
3795
3797
3749
3751
0
-58.13(-1.53%)
Aug 10, 2015
3814
3816
3776
3809
0
+11.93(+0.31%)
Aug 09, 2015
3836
3836
3796
3797
0
+0.00(+0.00%)
Aug 08, 2015
3836
3836
3796
3797
0
+0.00(+0.00%)
Aug 07, 2015
3836
3836
3796
3797
0
-44.44(-1.16%)
Aug 06, 2015
3848
3853
3835
3841
0
+10.23(+0.27%)
Aug 05, 2015
3812
3843
3811
3831
0
+30.04(+0.79%)
Aug 04, 2015
3797
3804
3778
3801
0
+1.87(+0.05%)
Aug 03, 2015
3770
3803
3767
3799
0
+36.70(+0.98%)
Aug 02, 2015
3760
3763
3736
3763
0
+0.00(+0.00%)
Aug 01, 2015
3760
3763
3736
3763
0
+0.00(+0.00%)
Jul 31, 2015
3760
3763
3736
3763
0
+35.79(+0.96%)
Jul 30, 2015
3730
3733
3704
3727
0
+7.47(+0.20%)
Jul 29, 2015
3724
3734
3701
3719
0
-0.02(-0.00%)
Jul 28, 2015
3705
3726
3684
3719
0
+18.02(+0.49%)
Jul 27, 2015
3752
3757
3700
3701
0
-71.24(-1.89%)
Jul 26, 2015
3788
3809
3769
3773
0
+0.00(+0.00%)
Jul 25, 2015
3788
3809
3769
3773
0
+0.00(+0.00%)
Jul 24, 2015
3788
3809
3769
3773
0
-29.76(-0.78%)
Jul 23, 2015
3827
3827
3788
3802
0
-3.71(-0.10%)
Jul 22, 2015
3808
3831
3800
3806
0
-16.53(-0.43%)
Jul 21, 2015
3852
3860
3817
3823
0
-26.50(-0.69%)
Jul 20, 2015
3844
3867
3840
3849
0
+14.77(+0.39%)
Jul 19, 2015
3846
3851
3828
3834
0
+0.00(+0.00%)
Jul 18, 2015
3846
3851
3828
3834
0
+0.00(+0.00%)
Jul 17, 2015
3846
3851
3828
3834
0
-2.12(-0.06%)
Jul 16, 2015
3804
3845
3800
3836
0
+48.87(+1.29%)
Jul 15, 2015
3755
3790
3754
3788
0
+31.35(+0.83%)
Jul 14, 2015
3747
3756
3732
3756
0
+7.38(+0.20%)
Jul 13, 2015
3707
3752
3707
3749
0
+74.27(+2.02%)
Jul 12, 2015
3652
3680
3638
3675
0
+0.00(+0.00%)
Jul 11, 2015
3652
3680
3638
3675
0
+0.00(+0.00%)
Jul 10, 2015
3652
3680
3638
3675
0
+85.38(+2.38%)
Jul 09, 2015
3514
3597
3513
3589
0
+86.12(+2.46%)
Jul 08, 2015
3483
3518
3479
3503
0
+22.24(+0.64%)
Jul 07, 2015
3549
3549
3480
3481
0
-56.01(-1.58%)
Jul 06, 2015
3532
3574
3530
3537
0
-55.10(-1.53%)
Jul 05, 2015
3621
3625
3577
3592
0
+0.00(+0.00%)
Jul 04, 2015
3621
3625
3577
3592
0
+0.00(+0.00%)
Jul 03, 2015
3621
3625
3577
3592
0
-32.30(-0.89%)
Jul 02, 2015
3647
3655
3622
3624
0
-16.82(-0.46%)
Jul 01, 2015
3611
3667
3590
3641
0
+66.39(+1.86%)
Jun 30, 2015
3605
3632
3575
3575
0
-46.39(-1.28%)
Jun 29, 2015
3551
3661
3551
3621
0
-98.35(-2.64%)
Jun 28, 2015
3693
3737
3683
3719
0
+0.00(+0.00%)
Jun 27, 2015
3693
3737
3683
3719
0
+0.00(+0.00%)
Jun 26, 2015
3693
3737
3683
3719
0
+8.13(+0.22%)
Jun 25, 2015
3687
3743
3686
3711
0
-8.57(-0.23%)
Jun 24, 2015
3743
3751
3705
3720
0
-24.80(-0.66%)
Jun 23, 2015
3711
3763
3700
3745
0
+65.24(+1.77%)
Jun 22, 2015
3649
3683
3638
3679
0
+90.37(+2.52%)
Jun 21, 2015
3586
3628
3581
3589
0
+0.00(+0.00%)
Jun 20, 2015
3586
3628
3581
3589
0
+0.00(+0.00%)
Jun 19, 2015
3586
3628
3581
3589
0
+4.96(+0.14%)
Jun 18, 2015
3557
3584
3518
3584
0
+16.60(+0.47%)
Jun 17, 2015
3595
3606
3554
3568
0
-23.74(-0.66%)
Jun 16, 2015
3548
3600
3526
3591
0
+18.06(+0.51%)
Jun 15, 2015
3591
3599
3570
3573
0
-58.57(-1.61%)
Jun 14, 2015
3663
3665
3607
3632
0
+0.00(+0.00%)
Jun 13, 2015
3663
3665
3607
3632
0
+0.00(+0.00%)
Jun 12, 2015
3663
3665
3607
3632
0
-40.31(-1.10%)
Jun 11, 2015
3663
3701
3656
3672
0
+8.31(+0.23%)
Jun 10, 2015
3606
3670
3597
3664
0
+53.88(+1.49%)
Jun 09, 2015
3606
3622
3569
3610
0
-12.01(-0.33%)
Jun 08, 2015
3653
3656
3622
3622
0
-24.80(-0.68%)
Jun 07, 2015
3676
3678
3632
3647
0
+0.00(+0.00%)
Jun 06, 2015
3676
3678
3632
3647
0
+0.00(+0.00%)
Jun 05, 2015
3676
3678
3632
3647
0
-45.38(-1.23%)
Jun 04, 2015
3709
3717
3664
3692
0
-29.69(-0.80%)
Jun 03, 2015
3711
3750
3703
3722
0
+32.17(+0.87%)
Jun 02, 2015
3712
3714
3667
3690
0
-10.84(-0.29%)
Jun 01, 2015
3718
3729
3695
3700
0
-8.23(-0.22%)
May 31, 2015
3755
3758
3708
3709
0
+0.00(+0.00%)
May 30, 2015
3755
3758
3708
3709
0
+0.00(+0.00%)
May 29, 2015
3755
3758
3708
3709
0
-44.96(-1.20%)
May 28, 2015
3744
3761
3734
3754
0
-7.47(-0.20%)
May 27, 2015
3723
3766
3713
3761
0
+46.37(+1.25%)
May 26, 2015
3741
3755
3707
3715
0
-31.58(-0.84%)
May 25, 2015
3763
3764
3737
3746
0
-19.60(-0.52%)
May 24, 2015
3763
3778
3757
3766
0
+0.00(+0.00%)
May 23, 2015
3763
3778
3757
3766
0
+0.00(+0.00%)
May 22, 2015
3763
3778
3757
3766
0
+3.82(+0.10%)
May 21, 2015
3746
3762
3739
3762
0
+9.99(+0.27%)
May 20, 2015
3747
3759
3733
3752
0
+10.41(+0.28%)
May 19, 2015
3699
3745
3698
3742
0
+55.90(+1.52%)
May 18, 2015
3676
3694
3641
3686
0
+11.73(+0.32%)
May 17, 2015
3690
3705
3660
3674
0
+0.00(+0.00%)
May 16, 2015
3690
3705
3660
3674
0
+0.00(+0.00%)
May 15, 2015
3690
3705
3660
3674
0
-5.85(-0.16%)
May 14, 2015
3649
3687
3634
3680
0
+21.99(+0.60%)
May 13, 2015
3680
3697
3650
3658
0
-12.65(-0.34%)
May 12, 2015
3685
3694
3651
3671
0
-16.63(-0.45%)
May 11, 2015
3669
3693
3665
3687
0
+34.32(+0.94%)
May 10, 2015
3626
3656
3604
3653
0
+0.00(+0.00%)
May 09, 2015
3626
3656
3604
3653
0
+0.00(+0.00%)
May 08, 2015
3626
3656
3604
3653
0
+67.61(+1.89%)
May 07, 2015
3581
3593
3532
3585
0
-3.74(-0.10%)
May 06, 2015
3594
3608
3570
3589
0
-11.20(-0.31%)
May 05, 2015
3669
3697
3600
3600
0
-72.32(-1.97%)
May 04, 2015
3671
3691
3651
3673
0
-1.66(-0.05%)
May 03, 2015
3687
3709
3660
3674
0
+0.00(+0.00%)
May 02, 2015
3687
3709
3660
3674
0
+0.00(+0.00%)
May 01, 2015
3687
3709
3660
3674
0
+0.00(+0.00%)
Apr 30, 2015
3687
3709
3660
3674
0
-29.25(-0.79%)
Apr 29, 2015
3790
3802
3703
3703
0
-98.82(-2.60%)
Apr 28, 2015
3841
3844
3775
3802
0
-42.01(-1.09%)
Apr 27, 2015
3803
3850
3772
3844
0
+44.13(+1.16%)
Apr 24, 2015
3796
3808
3774
3800
0
+13.85(+0.37%)
Apr 23, 2015
3798
3806
3757
3786
0
-8.01(-0.21%)
Apr 22, 2015
3824
3841
3775
3794
0
-34.07(-0.89%)
Apr 21, 2015
3842
3869
3808
3828
0
+2.08(+0.05%)
Apr 20, 2015
3798
3835
3798
3826
0
+40.79(+1.08%)
Apr 17, 2015
3851
3862
3780
3785
0
-73.94(-1.92%)
Apr 16, 2015
3891
3891
3856
3859
0
-35.59(-0.91%)
Apr 15, 2015
3894
3904
3884
3895
0
+6.16(+0.16%)
Apr 14, 2015
3895
3910
3873
3889
0
-13.88(-0.36%)
Apr 13, 2015
3903
3909
3892
3903
0
-2.97(-0.08%)
Apr 10, 2015
3880
3906
3879
3906
0
+34.05(+0.88%)
Apr 09, 2015
3840
3872
3838
3872
0
+40.57(+1.06%)
Apr 08, 2015
3838
3853
3828
3831
0
-8.02(-0.21%)
Apr 07, 2015
3795
3846
3781
3839
0
+65.80(+1.74%)
Apr 02, 2015
3745
3773
3745
3773
0
+30.69(+0.82%)
Apr 01, 2015
3718
3774
3717
3743
0
+16.80(+0.45%)
Mar 31, 2015
3758
3780
3722
3726
0
-37.08(-0.99%)
Mar 30, 2015
3724
3766
3716
3763
0
+50.09(+1.35%)
Mar 27, 2015
3712
3734
3701
3713
0
+9.68(+0.26%)
Mar 26, 2015
3716
3721
3668
3703
0
-42.00(-1.12%)
Mar 25, 2015
3761
3777
3741
3745
0
-20.28(-0.54%)
Mar 24, 2015
3739
3774
3734
3765
0
+13.83(+0.37%)
Mar 23, 2015
3763
3763
3731
3752
0
-14.22(-0.38%)
Mar 20, 2015
3735
3772
3735
3766
0
+31.45(+0.84%)
Mar 19, 2015
3729
3745
3720
3734
0
+6.43(+0.17%)
Mar 18, 2015
3732
3738
3713
3728
0
-7.96(-0.21%)
Mar 17, 2015
3781
3786
3720
3736
0
-34.60(-0.92%)
Mar 16, 2015
3730
3776
3730
3770
0
+42.15(+1.13%)
Mar 13, 2015
3725
3731
3715
3728
0
+12.15(+0.33%)
Mar 12, 2015
3720
3734
3710
3716
0
-3.60(-0.10%)
Mar 11, 2015
3677
3724
3676
3720
0
+50.32(+1.37%)
Mar 10, 2015
3708
3720
3669
3669
0
-44.19(-1.19%)
Mar 09, 2015
3716
3723
3699
3714
0
-18.93(-0.51%)
Mar 07, 2015
3726
3753
3723
3733
0
+1.20(+0.03%)
Mar 06, 2015
3701
3736
3697
3731
0
+29.22(+0.79%)
Mar 05, 2015
3675
3702
3669
3702
0
+34.91(+0.95%)
Mar 04, 2015
3713
3721
3665
3667
0
-46.14(-1.24%)
Mar 03, 2015
3710
3730
3704
3713
0
-1.05(-0.03%)
Feb 28, 2015
3700
3714
3681
3714
0
+0.60(+0.02%)
Feb 27, 2015
3674
3714
3674
3714
0
+41.76(+1.14%)
Feb 26, 2015
3668
3689
3661
3672
0
+5.28(+0.14%)
Feb 25, 2015
3660
3670
3638
3667
0
+8.68(+0.24%)
Feb 24, 2015
3648
3658
3640
3658
0
+33.42(+0.92%)
Feb 21, 2015
3613
3625
3600
3625
0
-0.27(-0.01%)
Feb 20, 2015
3586
3625
3572
3625
0
+29.15(+0.81%)
Feb 19, 2015
3580
3602
3579
3596
0
+22.23(+0.62%)
Feb 18, 2015
3554
3574
3533
3574
0
+11.20(+0.31%)
Feb 17, 2015
3572
3576
3558
3562
0
-13.15(-0.37%)
Feb 14, 2015
3571
3588
3567
3576
0
+8.63(+0.24%)
Feb 13, 2015
3542
3574
3541
3567
0
+29.05(+0.82%)
Feb 12, 2015
3536
3552
3530
3538
0
-5.98(-0.17%)
Feb 11, 2015
3517
3553
3503
3544
0
+32.27(+0.92%)
Feb 10, 2015
3528
3529
3489
3512
0
-38.39(-1.08%)
Feb 07, 2015
3552
3557
3533
3550
0
-7.23(-0.20%)
Feb 06, 2015
3537
3568
3531
3557
0
-8.60(-0.24%)
Feb 05, 2015
3551
3566
3542
3566
0
+8.76(+0.25%)
Feb 04, 2015
3547
3572
3542
3557
0
+18.51(+0.52%)
Feb 03, 2015
3535
3553
3510
3539
0
+8.21(+0.23%)
Jan 31, 2015
3555
3563
3520
3530
0
-18.08(-0.51%)
Jan 30, 2015
3512
3549
3512
3548
0
+7.18(+0.20%)
Jan 29, 2015
3544
3546
3504
3541
0
+10.41(+0.29%)
Jan 28, 2015
3552
3566
3516
3531
0
-19.16(-0.54%)
Jan 27, 2015
3495
3552
3493
3550
0
+45.35(+1.29%)
Jan 24, 2015
3477
3532
3472
3505
0
+47.66(+1.38%)
Jan 23, 2015
3425
3463
3398
3457
0
+34.98(+1.02%)
Jan 22, 2015
3405
3422
3389
3422
0
+18.93(+0.56%)
Jan 21, 2015
3402
3416
3394
3403
0
+7.12(+0.21%)
Jan 20, 2015
3372
3404
3363
3396
0
+27.54(+0.82%)
Jan 17, 2015
3304
3369
3304
3368
0
+49.63(+1.50%)
Jan 16, 2015
3292
3321
3226
3319
0
+44.72(+1.37%)
Jan 15, 2015
3282
3310
3258
3274
0
-35.61(-1.08%)
Jan 14, 2015
3253
3324
3252
3310
0
+51.66(+1.59%)
Jan 13, 2015
3259
3286
3232
3258
0
+9.79(+0.30%)
Jan 10, 2015
3275
3297
3229
3248
0
-35.03(-1.07%)
Jan 09, 2015
3236
3283
3231
3283
0
+89.39(+2.80%)
Jan 08, 2015
3213
3214
3187
3194
0
+3.59(+0.11%)
Jan 07, 2015
3213
3226
3189
3190
0
-17.91(-0.56%)
Jan 06, 2015
3270
3306
3205
3208
0
-73.46(-2.24%)
Jan 03, 2015
3297
3303
3267
3282
0
-3.65(-0.11%)
Jan 01, 2015
3263
3288
3263
3285
0
+8.85(+0.27%)
Dec 31, 2014
3305
3307
3276
3276
0
-38.72(-1.17%)
Dec 30, 2014
3302
3316
3281
3315
0
+8.32(+0.25%)
Dec 25, 2014
3309
3316
3307
3307
0
-12.90(-0.39%)
Dec 24, 2014
3285
3320
3285
3320
0
+36.23(+1.10%)
Dec 23, 2014
3274
3295
3274
3283
0
+4.79(+0.15%)
Dec 20, 2014
3271
3289
3245
3279
25,550,200
+30.07(+0.93%)
Dec 19, 2014
3208
3249
3201
3249
19,796,400
+78.79(+2.49%)
Dec 18, 2014
3149
3180
3130
3170
15,420,000
-8.48(-0.27%)
Dec 17, 2014
3130
3178
3088
3178
24,653,300
+56.50(+1.81%)
Dec 16, 2014
3172
3199
3118
3122
16,900,800
-55.41(-1.74%)
Dec 13, 2014
3245
3245
3174
3177
14,433,700
-84.74(-2.60%)
Dec 12, 2014
3253
3279
3247
3262
12,399,900
+7.18(+0.22%)
Dec 11, 2014
3270
3287
3244
3255
11,193,900
+0.27(+0.01%)
Dec 10, 2014
3300
3309
3249
3255
14,810,500
-70.16(-2.11%)
Dec 09, 2014
3321
3336
3317
3325
8,516,900
-11.02(-0.33%)
Dec 06, 2014
3299
3336
3299
3336
14,449,100
+67.33(+2.06%)
Dec 05, 2014
3301
3318
3264
3268
14,324,300
-28.32(-0.86%)
Dec 04, 2014
3282
3306
3282
3297
8,713,000
+12.76(+0.39%)
Dec 03, 2014
3284
3298
3268
3284
9,991,900
+6.71(+0.20%)
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.