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
Insurance Brokers Sector
(CIX:
MSECTOR434
)
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 (%)
Dec 31, 2019
5107
5125
5084
5103
0
-8.14(-0.16%)
Dec 30, 2019
5122
5130
5085
5111
0
-1.81(-0.04%)
Dec 27, 2019
5112
5128
5095
5113
0
+5.71(+0.11%)
Dec 26, 2019
5110
5124
5086
5107
0
+12.27(+0.24%)
Dec 24, 2019
5089
5105
5076
5095
0
+12.13(+0.24%)
Dec 23, 2019
5135
5152
5074
5082
0
-53.58(-1.04%)
Dec 20, 2019
5171
5198
5121
5136
0
+13.59(+0.27%)
Dec 19, 2019
5085
5139
5068
5122
0
+34.98(+0.69%)
Dec 18, 2019
5134
5143
5072
5087
0
-36.37(-0.71%)
Dec 17, 2019
5103
5131
5074
5124
0
+23.99(+0.47%)
Dec 16, 2019
5088
5116
5041
5100
0
+45.60(+0.90%)
Dec 13, 2019
5006
5064
4990
5054
0
+9.60(+0.19%)
Dec 12, 2019
4999
5059
4992
5045
0
+48.28(+0.97%)
Dec 11, 2019
4980
5009
4971
4996
0
+17.55(+0.35%)
Dec 10, 2019
4973
4994
4958
4979
0
+8.05(+0.16%)
Dec 09, 2019
4965
4985
4941
4971
0
+6.28(+0.13%)
Dec 06, 2019
4957
4982
4929
4964
0
+40.73(+0.83%)
Dec 05, 2019
4925
4937
4893
4924
0
+13.51(+0.28%)
Dec 04, 2019
4864
4923
4856
4910
0
+48.03(+0.99%)
Dec 03, 2019
4863
4886
4840
4862
0
-37.99(-0.78%)
Dec 02, 2019
4937
4961
4895
4900
0
-50.92(-1.03%)
Nov 29, 2019
4954
4980
4939
4951
0
-8.52(-0.17%)
Nov 27, 2019
4948
4975
4916
4960
0
+15.87(+0.32%)
Nov 26, 2019
4933
4961
4913
4944
0
+15.51(+0.31%)
Nov 25, 2019
4927
4960
4904
4928
0
+10.04(+0.20%)
Nov 22, 2019
4898
4929
4883
4918
0
+24.26(+0.50%)
Nov 21, 2019
4901
4917
4859
4894
0
-12.94(-0.26%)
Nov 20, 2019
4884
4922
4869
4907
0
+8.65(+0.18%)
Nov 19, 2019
4874
4918
4861
4898
0
+37.82(+0.78%)
Nov 18, 2019
4846
4875
4827
4860
0
+24.65(+0.51%)
Nov 15, 2019
4834
4856
4809
4836
0
+6.33(+0.13%)
Nov 14, 2019
4814
4835
4794
4829
0
+12.06(+0.25%)
Nov 13, 2019
4770
4835
4747
4817
0
+34.44(+0.72%)
Nov 12, 2019
4778
4803
4756
4783
0
+18.03(+0.38%)
Nov 11, 2019
4723
4782
4715
4765
0
+8.53(+0.18%)
Nov 08, 2019
4737
4763
4714
4756
0
+10.67(+0.22%)
Nov 07, 2019
4781
4792
4738
4746
0
-16.96(-0.36%)
Nov 06, 2019
4680
4769
4676
4763
0
+81.80(+1.75%)
Nov 05, 2019
4724
4743
4660
4681
0
-37.94(-0.80%)
Nov 04, 2019
4809
4816
4694
4719
0
-67.27(-1.41%)
Nov 01, 2019
4787
4800
4751
4786
0
+28.94(+0.61%)
Oct 31, 2019
4738
4789
4708
4757
0
+1.82(+0.04%)
Oct 30, 2019
4689
4763
4643
4755
0
+65.79(+1.40%)
Oct 29, 2019
4553
4724
4546
4690
0
+150.30(+3.31%)
Oct 28, 2019
4531
4562
4511
4539
0
+18.86(+0.42%)
Oct 25, 2019
4598
4612
4505
4520
0
-66.86(-1.46%)
Oct 24, 2019
4581
4604
4547
4587
0
+12.27(+0.27%)
Oct 23, 2019
4565
4596
4540
4575
0
+1.39(+0.03%)
Oct 22, 2019
4599
4626
4565
4574
0
-32.10(-0.70%)
Oct 21, 2019
4591
4613
4573
4606
0
+33.27(+0.73%)
Oct 18, 2019
4533
4587
4508
4572
0
+22.33(+0.49%)
Oct 17, 2019
4548
4569
4526
4550
0
+18.48(+0.41%)
Oct 16, 2019
4498
4535
4469
4532
0
+20.09(+0.45%)
Oct 15, 2019
4503
4540
4494
4512
0
+25.96(+0.58%)
Oct 14, 2019
4474
4506
4459
4486
0
+0.00(+0.00%)
Oct 11, 2019
4500
4539
4481
4486
0
+35.80(+0.80%)
Oct 10, 2019
4416
4475
4392
4450
0
+22.24(+0.50%)
Oct 09, 2019
4453
4460
4405
4428
0
+21.15(+0.48%)
Oct 08, 2019
4484
4489
4404
4406
0
-107.53(-2.38%)
Oct 07, 2019
4531
4557
4504
4514
0
-35.33(-0.78%)
Oct 04, 2019
4479
4564
4465
4549
0
+86.56(+1.94%)
Oct 03, 2019
4431
4468
4390
4463
0
+31.27(+0.71%)
Oct 02, 2019
4496
4512
4406
4431
0
-93.88(-2.07%)
Oct 01, 2019
4628
4647
4523
4525
0
-81.81(-1.78%)
Sep 30, 2019
4590
4622
4582
4607
0
+18.16(+0.40%)
Sep 27, 2019
4658
4658
4561
4589
0
-37.26(-0.81%)
Sep 26, 2019
4633
4656
4580
4626
0
+3.27(+0.07%)
Sep 25, 2019
4634
4680
4608
4623
0
-5.05(-0.11%)
Sep 24, 2019
4663
4702
4601
4628
0
-24.09(-0.52%)
Sep 23, 2019
4624
4673
4620
4652
0
+3.13(+0.07%)
Sep 20, 2019
4716
4730
4633
4649
0
-54.60(-1.16%)
Sep 19, 2019
4689
4732
4676
4704
0
+18.98(+0.41%)
Sep 18, 2019
4669
4696
4637
4685
0
+7.86(+0.17%)
Sep 17, 2019
4611
4686
4604
4677
0
+77.58(+1.69%)
Sep 16, 2019
4557
4605
4543
4599
0
+14.08(+0.31%)
Sep 13, 2019
4599
4606
4549
4585
0
-4.73(-0.10%)
Sep 12, 2019
4575
4624
4554
4590
0
+31.56(+0.69%)
Sep 11, 2019
4538
4567
4503
4558
0
+28.01(+0.62%)
Sep 10, 2019
4620
4622
4478
4530
0
-95.90(-2.07%)
Sep 09, 2019
4706
4708
4603
4626
0
-49.69(-1.06%)
Sep 06, 2019
4661
4716
4657
4676
0
+5.72(+0.12%)
Sep 05, 2019
4688
4716
4653
4670
0
+32.89(+0.71%)
Sep 04, 2019
4621
4652
4597
4637
0
+42.22(+0.92%)
Sep 03, 2019
4614
4636
4572
4595
0
-54.05(-1.16%)
Aug 30, 2019
4642
4674
4609
4649
0
+38.60(+0.84%)
Aug 29, 2019
4589
4638
4563
4610
0
+57.82(+1.27%)
Aug 28, 2019
4545
4561
4520
4553
0
+5.97(+0.13%)
Aug 27, 2019
4560
4577
4517
4547
0
+6.50(+0.14%)
Aug 26, 2019
4526
4550
4486
4540
0
+50.05(+1.11%)
Aug 23, 2019
4607
4634
4467
4490
0
-123.42(-2.68%)
Aug 22, 2019
4613
4635
4571
4613
0
+16.28(+0.35%)
Aug 21, 2019
4598
4611
4577
4597
0
+28.55(+0.62%)
Aug 20, 2019
4617
4627
4563
4569
0
-60.92(-1.32%)
Aug 19, 2019
4630
4649
4612
4630
0
+38.01(+0.83%)
Aug 16, 2019
4570
4607
4543
4592
0
+51.10(+1.13%)
Aug 15, 2019
4522
4562
4498
4540
0
+23.95(+0.53%)
Aug 14, 2019
4595
4630
4505
4517
0
-135.24(-2.91%)
Aug 13, 2019
4585
4669
4560
4652
0
+68.40(+1.49%)
Aug 12, 2019
4636
4655
4573
4583
0
-74.65(-1.60%)
Aug 09, 2019
4668
4691
4614
4658
0
-11.41(-0.24%)
Aug 08, 2019
4593
4677
4582
4669
0
+109.70(+2.41%)
Aug 07, 2019
4526
4578
4476
4560
0
-15.60(-0.34%)
Aug 06, 2019
4491
4582
4485
4575
0
+92.96(+2.07%)
Aug 05, 2019
4572
4593
4437
4482
0
-143.04(-3.09%)
Aug 02, 2019
4616
4648
4577
4625
0
+9.07(+0.20%)
Aug 01, 2019
4631
4686
4601
4616
0
-11.91(-0.26%)
Jul 31, 2019
4696
4714
4586
4628
0
-72.22(-1.54%)
Jul 30, 2019
4736
4779
4673
4700
0
-90.73(-1.89%)
Jul 29, 2019
4783
4812
4763
4791
0
+14.17(+0.30%)
Jul 26, 2019
4731
4790
4694
4777
0
+55.85(+1.18%)
Jul 25, 2019
4743
4761
4711
4721
0
-19.98(-0.42%)
Jul 24, 2019
4708
4746
4684
4741
0
+29.17(+0.62%)
Jul 23, 2019
4691
4722
4669
4712
0
+29.69(+0.63%)
Jul 22, 2019
4677
4712
4665
4682
0
+6.70(+0.14%)
Jul 19, 2019
4727
4731
4670
4676
0
-36.84(-0.78%)
Jul 18, 2019
4699
4726
4684
4712
0
+16.11(+0.34%)
Jul 17, 2019
4728
4762
4690
4696
0
-46.54(-0.98%)
Jul 16, 2019
4764
4773
4732
4743
0
-13.77(-0.29%)
Jul 15, 2019
4753
4764
4735
4757
0
+10.17(+0.21%)
Jul 12, 2019
4734
4755
4705
4746
0
+28.90(+0.61%)
Jul 11, 2019
4704
4724
4680
4718
0
+12.95(+0.28%)
Jul 10, 2019
4703
4729
4673
4705
0
-6.07(-0.13%)
Jul 09, 2019
4681
4712
4667
4711
0
+10.84(+0.23%)
Jul 08, 2019
4709
4730
4688
4700
0
-27.80(-0.59%)
Jul 05, 2019
4732
4740
4673
4728
0
-12.76(-0.27%)
Jul 03, 2019
4702
4743
4696
4740
0
+42.53(+0.91%)
Jul 02, 2019
4652
4704
4640
4698
0
+46.06(+0.99%)
Jul 01, 2019
4619
4656
4598
4652
0
+61.38(+1.34%)
Jun 28, 2019
4563
4600
4530
4590
0
+40.29(+0.89%)
Jun 27, 2019
4486
4557
4472
4550
0
+79.69(+1.78%)
Jun 26, 2019
4528
4543
4470
4470
0
-55.83(-1.23%)
Jun 25, 2019
4522
4564
4506
4526
0
+3.02(+0.07%)
Jun 24, 2019
4491
4545
4480
4523
0
+39.91(+0.89%)
Jun 21, 2019
4502
4527
4479
4483
0
-26.63(-0.59%)
Jun 20, 2019
4537
4552
4481
4510
0
-2.09(-0.05%)
Jun 19, 2019
4476
4529
4470
4512
0
+37.89(+0.85%)
Jun 18, 2019
4473
4498
4445
4474
0
+4.86(+0.11%)
Jun 17, 2019
4532
4539
4465
4469
0
-50.51(-1.12%)
Jun 14, 2019
4509
4534
4495
4520
0
+12.29(+0.27%)
Jun 13, 2019
4530
4536
4492
4508
0
-9.22(-0.20%)
Jun 12, 2019
4524
4552
4497
4517
0
-0.76(-0.02%)
Jun 11, 2019
4560
4577
4508
4518
0
-30.04(-0.66%)
Jun 10, 2019
4575
4583
4536
4548
0
+2.17(+0.05%)
Jun 07, 2019
4543
4585
4537
4545
0
+14.17(+0.31%)
Jun 06, 2019
4523
4542
4504
4531
0
+16.54(+0.37%)
Jun 05, 2019
4448
4526
4442
4515
0
+68.41(+1.54%)
Jun 04, 2019
4456
4469
4397
4446
0
+24.26(+0.55%)
Jun 03, 2019
4383
4431
4352
4422
0
+42.07(+0.96%)
May 31, 2019
4360
4402
4343
4380
0
-11.46(-0.26%)
May 30, 2019
4382
4409
4365
4391
0
+24.08(+0.55%)
May 29, 2019
4337
4376
4320
4367
0
+20.07(+0.46%)
May 28, 2019
4369
4395
4332
4347
0
-20.16(-0.46%)
May 24, 2019
4406
4409
4345
4367
0
-21.75(-0.50%)
May 23, 2019
4413
4417
4356
4389
0
-46.74(-1.05%)
May 22, 2019
4415
4450
4395
4436
0
+15.98(+0.36%)
May 21, 2019
4388
4430
4386
4420
0
+49.97(+1.14%)
May 20, 2019
4347
4382
4341
4370
0
+4.04(+0.09%)
May 17, 2019
4336
4394
4327
4366
0
-10.73(-0.25%)
May 16, 2019
4347
4400
4339
4377
0
+43.68(+1.01%)
May 15, 2019
4308
4357
4296
4333
0
+4.83(+0.11%)
May 14, 2019
4316
4382
4313
4328
0
+14.37(+0.33%)
May 13, 2019
4332
4355
4295
4314
0
-69.15(-1.58%)
May 10, 2019
4278
4388
4268
4383
0
+83.71(+1.95%)
May 09, 2019
4261
4315
4248
4299
0
+2.74(+0.06%)
May 08, 2019
4272
4324
4263
4296
0
+13.02(+0.30%)
May 07, 2019
4301
4313
4258
4283
0
-41.71(-0.96%)
May 06, 2019
4267
4340
4266
4325
0
+12.57(+0.29%)
May 03, 2019
4292
4318
4270
4313
0
+35.08(+0.82%)
May 02, 2019
4250
4288
4225
4278
0
+33.00(+0.78%)
May 01, 2019
4320
4322
4240
4244
0
-78.21(-1.81%)
Apr 30, 2019
4285
4332
4260
4323
0
+34.66(+0.81%)
Apr 29, 2019
4309
4336
4277
4288
0
-12.08(-0.28%)
Apr 26, 2019
4265
4322
4219
4300
0
+0.27(+0.01%)
Apr 25, 2019
4276
4334
4228
4300
0
-13.08(-0.30%)
Apr 24, 2019
4309
4345
4295
4313
0
+2.18(+0.05%)
Apr 23, 2019
4256
4319
4243
4311
0
+72.71(+1.72%)
Apr 22, 2019
4237
4247
4217
4238
0
-12.38(-0.29%)
Apr 18, 2019
4256
4279
4220
4250
0
-17.31(-0.41%)
Apr 17, 2019
4327
4337
4231
4268
0
-56.01(-1.30%)
Apr 16, 2019
4310
4333
4288
4324
0
+20.83(+0.48%)
Apr 15, 2019
4296
4310
4280
4303
0
+9.67(+0.23%)
Apr 12, 2019
4288
4304
4261
4293
0
+38.75(+0.91%)
Apr 11, 2019
4231
4262
4215
4254
0
+31.36(+0.74%)
Apr 10, 2019
4202
4226
4186
4223
0
+26.11(+0.62%)
Apr 09, 2019
4199
4212
4176
4197
0
-30.34(-0.72%)
Apr 08, 2019
4248
4250
4213
4227
0
-19.83(-0.47%)
Apr 05, 2019
4243
4270
4226
4247
0
-15.75(-0.37%)
Apr 04, 2019
4263
4275
4238
4263
0
+5.68(+0.13%)
Apr 03, 2019
4274
4277
4225
4257
0
+5.78(+0.14%)
Apr 02, 2019
4269
4291
4241
4251
0
-16.97(-0.40%)
Apr 01, 2019
4244
4275
4231
4268
0
+40.00(+0.95%)
Mar 29, 2019
4215
4234
4193
4228
0
+41.47(+0.99%)
Mar 28, 2019
4177
4205
4150
4187
0
+20.40(+0.49%)
Mar 27, 2019
4192
4208
4149
4167
0
-26.98(-0.64%)
Mar 26, 2019
4204
4216
4167
4194
0
+14.98(+0.36%)
Mar 25, 2019
4178
4194
4143
4179
0
+4.77(+0.11%)
Mar 22, 2019
4185
4215
4165
4174
0
-35.37(-0.84%)
Mar 21, 2019
4145
4223
4144
4209
0
+49.65(+1.19%)
Mar 20, 2019
4188
4210
4151
4160
0
-33.53(-0.80%)
Mar 19, 2019
4223
4235
4177
4193
0
-18.95(-0.45%)
Mar 18, 2019
4228
4247
4198
4212
0
-16.69(-0.39%)
Mar 15, 2019
4198
4235
4176
4229
0
+37.05(+0.88%)
Mar 14, 2019
4166
4200
4157
4192
0
+27.30(+0.66%)
Mar 13, 2019
4163
4193
4152
4164
0
+9.27(+0.22%)
Mar 12, 2019
4139
4177
4125
4155
0
+21.15(+0.51%)
Mar 11, 2019
4094
4137
4064
4134
0
+52.61(+1.29%)
Mar 08, 2019
4058
4086
4047
4081
0
-12.56(-0.31%)
Mar 07, 2019
4142
4153
4083
4094
0
-52.97(-1.28%)
Mar 06, 2019
4176
4193
4143
4147
0
-21.63(-0.52%)
Mar 05, 2019
4220
4239
4160
4168
0
-37.75(-0.90%)
Mar 04, 2019
4239
4293
4178
4206
0
-19.96(-0.47%)
Mar 01, 2019
4237
4259
4207
4226
0
+5.78(+0.14%)
Feb 28, 2019
4209
4248
4200
4220
0
+5.02(+0.12%)
Feb 27, 2019
4187
4219
4177
4215
0
+14.79(+0.35%)
Feb 26, 2019
4198
4226
4187
4201
0
-7.50(-0.18%)
Feb 25, 2019
4227
4252
4203
4208
0
-11.01(-0.26%)
Feb 22, 2019
4219
4236
4181
4219
0
+11.81(+0.28%)
Feb 21, 2019
4206
4221
4186
4207
0
+4.95(+0.12%)
Feb 20, 2019
4191
4210
4176
4202
0
+19.59(+0.47%)
Feb 19, 2019
4151
4195
4139
4183
0
+19.80(+0.48%)
Feb 15, 2019
4147
4169
4130
4163
0
+47.09(+1.14%)
Feb 14, 2019
4132
4149
4096
4116
0
-39.25(-0.94%)
Feb 13, 2019
4156
4177
4141
4155
0
+8.69(+0.21%)
Feb 12, 2019
4148
4165
4129
4146
0
+14.86(+0.36%)
Feb 11, 2019
4108
4136
4080
4132
0
+34.70(+0.85%)
Feb 08, 2019
4060
4101
4047
4097
0
+21.66(+0.53%)
Feb 07, 2019
4088
4094
4032
4075
0
-33.14(-0.81%)
Feb 06, 2019
4153
4156
4091
4108
0
-54.39(-1.31%)
Feb 05, 2019
4144
4173
4112
4163
0
+18.12(+0.44%)
Feb 04, 2019
4090
4149
4061
4145
0
+55.35(+1.35%)
Feb 01, 2019
4014
4093
3979
4089
0
+92.38(+2.31%)
Jan 31, 2019
3921
4003
3803
3997
0
+160.59(+4.19%)
Jan 30, 2019
3791
3848
3778
3836
0
+49.09(+1.30%)
Jan 29, 2019
3803
3812
3760
3787
0
-34.91(-0.91%)
Jan 28, 2019
3825
3845
3793
3822
0
-22.54(-0.59%)
Jan 25, 2019
3853
3872
3827
3845
0
+15.61(+0.41%)
Jan 24, 2019
3829
3845
3803
3829
0
-9.38(-0.24%)
Jan 23, 2019
3828
3850
3789
3838
0
+16.90(+0.44%)
Jan 22, 2019
3854
3878
3801
3822
0
-45.69(-1.18%)
Jan 18, 2019
3835
3875
3806
3867
0
+63.67(+1.67%)
Jan 17, 2019
3773
3816
3768
3804
0
+12.51(+0.33%)
Jan 16, 2019
3772
3798
3739
3791
0
+24.88(+0.66%)
Jan 15, 2019
3747
3784
3741
3766
0
+11.15(+0.30%)
Jan 14, 2019
3719
3762
3715
3755
0
+11.46(+0.31%)
Jan 11, 2019
3744
3753
3714
3744
0
-21.42(-0.57%)
Jan 10, 2019
3733
3768
3713
3765
0
+22.94(+0.61%)
Jan 09, 2019
3742
3767
3713
3742
0
+10.43(+0.28%)
Jan 08, 2019
3730
3746
3677
3732
0
+24.47(+0.66%)
Jan 07, 2019
3686
3748
3676
3707
0
+9.82(+0.27%)
Jan 04, 2019
3639
3702
3623
3697
0
+85.34(+2.36%)
Jan 03, 2019
3654
3668
3605
3612
0
-52.10(-1.42%)
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.