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
Small Tools & Accessories Sector
(CIX:
MSECTOR625
)
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
3997
4030
3982
3996
0
-7.60(-0.19%)
Dec 30, 2019
4010
4020
3975
4003
0
-6.42(-0.16%)
Dec 27, 2019
4017
4029
3996
4010
0
-0.24(-0.01%)
Dec 26, 2019
3985
4014
3964
4010
0
+31.24(+0.79%)
Dec 24, 2019
3997
4003
3965
3979
0
-17.57(-0.44%)
Dec 23, 2019
4008
4023
3971
3996
0
+0.81(+0.02%)
Dec 20, 2019
3947
4002
3928
3996
0
+74.53(+1.90%)
Dec 19, 2019
3946
3957
3882
3921
0
-19.44(-0.49%)
Dec 18, 2019
3972
3982
3873
3940
0
-70.88(-1.77%)
Dec 17, 2019
3993
4025
3975
4011
0
+23.15(+0.58%)
Dec 16, 2019
4023
4048
3966
3988
0
-3.71(-0.09%)
Dec 13, 2019
4009
4041
3964
3992
0
-20.59(-0.51%)
Dec 12, 2019
3961
4029
3939
4012
0
+46.20(+1.16%)
Dec 11, 2019
3930
3988
3909
3966
0
+45.46(+1.16%)
Dec 10, 2019
3906
3942
3888
3921
0
+7.30(+0.19%)
Dec 09, 2019
3909
3928
3887
3914
0
+0.47(+0.01%)
Dec 06, 2019
3914
3943
3889
3913
0
+32.48(+0.84%)
Dec 05, 2019
3856
3895
3845
3881
0
+34.61(+0.90%)
Dec 04, 2019
3823
3890
3810
3846
0
+43.69(+1.15%)
Dec 03, 2019
3783
3823
3753
3802
0
-24.52(-0.64%)
Dec 02, 2019
3875
3888
3811
3827
0
-37.85(-0.98%)
Nov 29, 2019
3886
3899
3856
3865
0
-33.56(-0.86%)
Nov 27, 2019
3893
3917
3873
3898
0
+2.97(+0.08%)
Nov 26, 2019
3887
3909
3860
3895
0
+11.38(+0.29%)
Nov 25, 2019
3849
3911
3830
3884
0
+53.22(+1.39%)
Nov 22, 2019
3810
3843
3790
3831
0
+30.06(+0.79%)
Nov 21, 2019
3835
3849
3792
3801
0
-24.55(-0.64%)
Nov 20, 2019
3847
3873
3805
3825
0
-29.08(-0.75%)
Nov 19, 2019
3874
3880
3836
3854
0
-10.55(-0.27%)
Nov 18, 2019
3850
3887
3822
3865
0
+5.97(+0.15%)
Nov 15, 2019
3885
3904
3845
3859
0
-10.95(-0.28%)
Nov 14, 2019
3866
3889
3844
3870
0
-0.83(-0.02%)
Nov 13, 2019
3903
3928
3850
3871
0
-58.39(-1.49%)
Nov 12, 2019
3932
3949
3897
3929
0
+4.36(+0.11%)
Nov 11, 2019
3895
3940
3883
3925
0
-0.61(-0.02%)
Nov 08, 2019
3922
3942
3894
3925
0
+2.65(+0.07%)
Nov 07, 2019
3954
3977
3908
3923
0
-8.49(-0.22%)
Nov 06, 2019
3930
3951
3889
3931
0
-8.76(-0.22%)
Nov 05, 2019
3951
3977
3913
3940
0
-17.73(-0.45%)
Nov 04, 2019
3946
3980
3920
3958
0
+41.21(+1.05%)
Nov 01, 2019
3878
3932
3855
3916
0
+64.95(+1.69%)
Oct 31, 2019
3847
3879
3792
3851
0
-11.75(-0.30%)
Oct 30, 2019
3861
3904
3807
3863
0
-44.26(-1.13%)
Oct 29, 2019
3799
3945
3784
3907
0
+96.96(+2.54%)
Oct 28, 2019
3812
3842
3791
3810
0
+10.81(+0.28%)
Oct 25, 2019
3755
3825
3750
3800
0
+45.69(+1.22%)
Oct 24, 2019
3772
3786
3724
3754
0
-13.50(-0.36%)
Oct 23, 2019
3745
3788
3713
3767
0
+25.83(+0.69%)
Oct 22, 2019
3700
3758
3679
3742
0
+46.84(+1.27%)
Oct 21, 2019
3699
3736
3681
3695
0
+15.35(+0.42%)
Oct 18, 2019
3650
3695
3638
3679
0
+18.69(+0.51%)
Oct 17, 2019
3660
3725
3616
3661
0
+15.30(+0.42%)
Oct 16, 2019
3635
3679
3621
3645
0
+4.90(+0.13%)
Oct 15, 2019
3618
3658
3598
3640
0
+28.75(+0.80%)
Oct 14, 2019
3595
3625
3572
3612
0
+6.40(+0.18%)
Oct 11, 2019
3582
3670
3572
3605
0
+66.78(+1.89%)
Oct 10, 2019
3518
3560
3511
3539
0
+33.44(+0.95%)
Oct 09, 2019
3517
3551
3480
3505
0
+15.97(+0.46%)
Oct 08, 2019
3519
3536
3472
3489
0
-82.66(-2.31%)
Oct 07, 2019
3573
3594
3545
3572
0
-19.24(-0.54%)
Oct 04, 2019
3545
3594
3534
3591
0
+55.49(+1.57%)
Oct 03, 2019
3522
3548
3487
3536
0
+1.93(+0.05%)
Oct 02, 2019
3553
3578
3500
3534
0
-44.29(-1.24%)
Oct 01, 2019
3654
3691
3566
3578
0
-51.95(-1.43%)
Sep 30, 2019
3611
3647
3602
3630
0
+28.38(+0.79%)
Sep 27, 2019
3611
3627
3575
3601
0
+0.30(+0.01%)
Sep 26, 2019
3614
3632
3586
3601
0
-13.47(-0.37%)
Sep 25, 2019
3573
3628
3560
3615
0
+39.35(+1.10%)
Sep 24, 2019
3622
3634
3557
3575
0
-40.75(-1.13%)
Sep 23, 2019
3577
3637
3567
3616
0
+17.24(+0.48%)
Sep 20, 2019
3634
3658
3581
3599
0
-28.11(-0.78%)
Sep 19, 2019
3636
3672
3615
3627
0
-7.79(-0.21%)
Sep 18, 2019
3627
3660
3577
3635
0
-22.59(-0.62%)
Sep 17, 2019
3693
3708
3625
3657
0
-51.95(-1.40%)
Sep 16, 2019
3692
3722
3679
3709
0
-0.69(-0.02%)
Sep 13, 2019
3718
3741
3688
3710
0
+13.35(+0.36%)
Sep 12, 2019
3689
3720
3661
3697
0
+16.33(+0.44%)
Sep 11, 2019
3654
3692
3607
3680
0
+41.99(+1.15%)
Sep 10, 2019
3576
3649
3543
3638
0
+62.56(+1.75%)
Sep 09, 2019
3560
3595
3539
3576
0
+27.61(+0.78%)
Sep 06, 2019
3568
3593
3536
3548
0
-9.19(-0.26%)
Sep 05, 2019
3511
3596
3504
3557
0
+77.83(+2.24%)
Sep 04, 2019
3467
3495
3445
3479
0
+41.96(+1.22%)
Sep 03, 2019
3442
3467
3389
3438
0
-35.23(-1.01%)
Aug 30, 2019
3490
3507
3450
3473
0
+5.75(+0.17%)
Aug 29, 2019
3452
3482
3442
3467
0
+54.77(+1.61%)
Aug 28, 2019
3370
3431
3355
3412
0
+31.37(+0.93%)
Aug 27, 2019
3417
3423
3372
3381
0
-13.84(-0.41%)
Aug 26, 2019
3429
3440
3359
3395
0
-4.98(-0.15%)
Aug 23, 2019
3471
3484
3352
3400
0
-86.42(-2.48%)
Aug 22, 2019
3501
3549
3464
3486
0
+15.52(+0.45%)
Aug 21, 2019
3477
3495
3459
3471
0
+31.72(+0.92%)
Aug 20, 2019
3469
3481
3428
3439
0
-44.63(-1.28%)
Aug 19, 2019
3484
3508
3460
3483
0
+24.40(+0.71%)
Aug 16, 2019
3404
3474
3401
3459
0
+72.26(+2.13%)
Aug 15, 2019
3420
3433
3364
3387
0
-26.39(-0.77%)
Aug 14, 2019
3448
3459
3397
3413
0
-91.50(-2.61%)
Aug 13, 2019
3463
3556
3458
3505
0
+34.05(+0.98%)
Aug 12, 2019
3511
3527
3456
3471
0
-57.47(-1.63%)
Aug 09, 2019
3547
3565
3517
3528
0
-27.38(-0.77%)
Aug 08, 2019
3524
3570
3511
3556
0
+55.30(+1.58%)
Aug 07, 2019
3433
3511
3419
3500
0
+22.41(+0.64%)
Aug 06, 2019
3429
3485
3420
3478
0
+72.03(+2.11%)
Aug 05, 2019
3403
3431
3368
3406
0
-54.90(-1.59%)
Aug 02, 2019
3466
3484
3427
3461
0
-13.25(-0.38%)
Aug 01, 2019
3521
3564
3457
3474
0
-47.79(-1.36%)
Jul 31, 2019
3551
3587
3483
3522
0
-29.12(-0.82%)
Jul 30, 2019
3516
3571
3493
3551
0
-25.21(-0.70%)
Jul 29, 2019
3593
3604
3558
3576
0
-18.07(-0.50%)
Jul 26, 2019
3577
3609
3548
3594
0
+20.41(+0.57%)
Jul 25, 2019
3598
3611
3563
3574
0
-32.31(-0.90%)
Jul 24, 2019
3575
3626
3550
3606
0
+17.45(+0.49%)
Jul 23, 2019
3532
3596
3495
3589
0
+72.93(+2.07%)
Jul 22, 2019
3515
3541
3491
3516
0
+6.15(+0.18%)
Jul 19, 2019
3516
3568
3480
3509
0
+11.76(+0.34%)
Jul 18, 2019
3480
3560
3448
3498
0
-3.34(-0.10%)
Jul 17, 2019
3550
3578
3477
3501
0
-49.68(-1.40%)
Jul 16, 2019
3508
3562
3496
3551
0
+42.89(+1.22%)
Jul 15, 2019
3521
3528
3476
3508
0
-7.71(-0.22%)
Jul 12, 2019
3462
3534
3452
3516
0
+80.49(+2.34%)
Jul 11, 2019
3432
3450
3408
3435
0
+1.33(+0.04%)
Jul 10, 2019
3464
3471
3422
3434
0
-15.11(-0.44%)
Jul 09, 2019
3458
3479
3412
3449
0
-31.13(-0.89%)
Jul 08, 2019
3503
3513
3467
3480
0
-36.59(-1.04%)
Jul 05, 2019
3503
3526
3462
3517
0
-2.46(-0.07%)
Jul 03, 2019
3511
3537
3494
3519
0
+21.39(+0.61%)
Jul 02, 2019
3534
3547
3470
3498
0
-45.75(-1.29%)
Jul 01, 2019
3579
3598
3503
3543
0
-8.24(-0.23%)
Jun 28, 2019
3521
3574
3510
3552
0
+39.13(+1.11%)
Jun 27, 2019
3501
3533
3482
3512
0
+7.65(+0.22%)
Jun 26, 2019
3517
3543
3495
3505
0
-10.46(-0.30%)
Jun 25, 2019
3528
3546
3490
3515
0
-3.46(-0.10%)
Jun 24, 2019
3525
3559
3499
3519
0
-3.57(-0.10%)
Jun 21, 2019
3566
3591
3489
3522
0
-60.66(-1.69%)
Jun 20, 2019
3569
3597
3537
3583
0
+49.77(+1.41%)
Jun 19, 2019
3537
3556
3500
3533
0
+3.78(+0.11%)
Jun 18, 2019
3490
3568
3478
3529
0
+68.22(+1.97%)
Jun 17, 2019
3511
3529
3455
3461
0
-48.18(-1.37%)
Jun 14, 2019
3517
3534
3474
3509
0
-13.23(-0.38%)
Jun 13, 2019
3507
3544
3483
3523
0
+27.21(+0.78%)
Jun 12, 2019
3523
3559
3482
3495
0
-34.87(-0.99%)
Jun 11, 2019
3552
3584
3517
3530
0
+6.86(+0.19%)
Jun 10, 2019
3521
3553
3510
3523
0
+16.71(+0.48%)
Jun 07, 2019
3506
3532
3492
3507
0
+18.03(+0.52%)
Jun 06, 2019
3512
3523
3443
3489
0
-14.80(-0.42%)
Jun 05, 2019
3486
3515
3446
3504
0
+30.31(+0.87%)
Jun 04, 2019
3414
3479
3407
3473
0
+93.74(+2.77%)
Jun 03, 2019
3346
3402
3333
3379
0
+29.54(+0.88%)
May 31, 2019
3352
3374
3331
3350
0
-38.86(-1.15%)
May 30, 2019
3382
3426
3361
3389
0
+13.30(+0.39%)
May 29, 2019
3343
3397
3321
3375
0
+13.34(+0.40%)
May 28, 2019
3412
3434
3357
3362
0
-46.01(-1.35%)
May 24, 2019
3426
3448
3376
3408
0
+2.36(+0.07%)
May 23, 2019
3431
3484
3371
3406
0
-103.42(-2.95%)
May 22, 2019
3525
3545
3488
3509
0
-35.73(-1.01%)
May 21, 2019
3517
3565
3511
3545
0
+54.93(+1.57%)
May 20, 2019
3527
3553
3474
3490
0
-66.75(-1.88%)
May 17, 2019
3584
3618
3553
3557
0
-58.99(-1.63%)
May 16, 2019
3607
3646
3593
3616
0
+21.51(+0.60%)
May 15, 2019
3563
3613
3547
3594
0
+9.74(+0.27%)
May 14, 2019
3565
3613
3555
3584
0
+30.83(+0.87%)
May 13, 2019
3622
3637
3538
3554
0
-127.74(-3.47%)
May 10, 2019
3662
3693
3610
3681
0
+4.55(+0.12%)
May 09, 2019
3647
3689
3618
3677
0
-0.57(-0.02%)
May 08, 2019
3700
3712
3666
3677
0
-20.19(-0.55%)
May 07, 2019
3711
3731
3674
3698
0
-52.42(-1.40%)
May 06, 2019
3707
3766
3688
3750
0
-22.54(-0.60%)
May 03, 2019
3720
3789
3719
3773
0
+65.65(+1.77%)
May 02, 2019
3661
3718
3645
3707
0
+41.56(+1.13%)
May 01, 2019
3704
3720
3654
3665
0
-28.90(-0.78%)
Apr 30, 2019
3716
3725
3666
3694
0
-13.83(-0.37%)
Apr 29, 2019
3704
3739
3683
3708
0
+12.13(+0.33%)
Apr 26, 2019
3670
3706
3657
3696
0
+22.98(+0.63%)
Apr 25, 2019
3704
3707
3643
3673
0
-49.70(-1.34%)
Apr 24, 2019
3738
3766
3698
3723
0
-16.40(-0.44%)
Apr 23, 2019
3713
3754
3686
3739
0
+39.88(+1.08%)
Apr 22, 2019
3692
3729
3642
3699
0
-45.14(-1.21%)
Apr 18, 2019
3720
3797
3704
3744
0
+111.17(+3.06%)
Apr 17, 2019
3642
3652
3607
3633
0
+10.31(+0.28%)
Apr 16, 2019
3593
3637
3570
3623
0
+19.30(+0.54%)
Apr 15, 2019
3617
3639
3591
3604
0
-7.10(-0.20%)
Apr 12, 2019
3610
3635
3580
3611
0
+27.75(+0.77%)
Apr 11, 2019
3552
3601
3538
3583
0
+37.78(+1.07%)
Apr 10, 2019
3557
3574
3505
3545
0
-15.90(-0.45%)
Apr 09, 2019
3591
3603
3548
3561
0
-45.95(-1.27%)
Apr 08, 2019
3590
3616
3566
3607
0
+6.65(+0.18%)
Apr 05, 2019
3588
3616
3579
3600
0
+23.11(+0.65%)
Apr 04, 2019
3555
3596
3543
3577
0
+32.86(+0.93%)
Apr 03, 2019
3546
3572
3526
3544
0
+20.85(+0.59%)
Apr 02, 2019
3524
3535
3486
3524
0
+1.11(+0.03%)
Apr 01, 2019
3501
3547
3488
3522
0
+47.54(+1.37%)
Mar 29, 2019
3468
3488
3447
3475
0
+27.85(+0.81%)
Mar 28, 2019
3426
3468
3413
3447
0
+24.53(+0.72%)
Mar 27, 2019
3420
3445
3401
3422
0
+7.52(+0.22%)
Mar 26, 2019
3408
3437
3383
3415
0
+33.57(+0.99%)
Mar 25, 2019
3382
3409
3357
3381
0
+16.74(+0.50%)
Mar 22, 2019
3470
3476
3361
3365
0
-126.64(-3.63%)
Mar 21, 2019
3447
3511
3445
3491
0
+35.83(+1.04%)
Mar 20, 2019
3492
3513
3426
3455
0
-45.85(-1.31%)
Mar 19, 2019
3527
3541
3488
3501
0
-9.38(-0.27%)
Mar 18, 2019
3465
3515
3454
3511
0
+51.30(+1.48%)
Mar 15, 2019
3467
3498
3442
3459
0
-2.70(-0.08%)
Mar 14, 2019
3485
3493
3442
3462
0
-28.14(-0.81%)
Mar 13, 2019
3514
3524
3480
3490
0
-14.36(-0.41%)
Mar 12, 2019
3505
3525
3481
3505
0
-0.91(-0.03%)
Mar 11, 2019
3459
3508
3451
3506
0
+36.57(+1.05%)
Mar 08, 2019
3467
3496
3442
3469
0
-33.77(-0.96%)
Mar 07, 2019
3518
3523
3475
3503
0
-18.29(-0.52%)
Mar 06, 2019
3541
3559
3515
3521
0
-21.19(-0.60%)
Mar 05, 2019
3537
3567
3528
3542
0
+6.89(+0.19%)
Mar 04, 2019
3534
3568
3506
3535
0
+14.52(+0.41%)
Mar 01, 2019
3557
3561
3498
3521
0
-7.15(-0.20%)
Feb 28, 2019
3558
3566
3514
3528
0
-34.20(-0.96%)
Feb 27, 2019
3523
3574
3506
3562
0
+32.14(+0.91%)
Feb 26, 2019
3548
3576
3520
3530
0
-29.61(-0.83%)
Feb 25, 2019
3575
3591
3541
3560
0
+2.11(+0.06%)
Feb 22, 2019
3549
3571
3521
3557
0
+9.06(+0.26%)
Feb 21, 2019
3485
3582
3458
3548
0
+60.06(+1.72%)
Feb 20, 2019
3469
3498
3451
3488
0
+23.01(+0.66%)
Feb 19, 2019
3460
3501
3437
3465
0
+5.69(+0.16%)
Feb 15, 2019
3419
3481
3392
3460
0
+55.35(+1.63%)
Feb 14, 2019
3395
3431
3360
3404
0
-18.19(-0.53%)
Feb 13, 2019
3434
3454
3411
3422
0
-3.00(-0.09%)
Feb 12, 2019
3391
3441
3385
3426
0
+53.76(+1.59%)
Feb 11, 2019
3362
3387
3344
3372
0
+21.14(+0.63%)
Feb 08, 2019
3322
3374
3308
3351
0
+13.06(+0.39%)
Feb 07, 2019
3351
3381
3302
3338
0
-109.76(-3.18%)
Feb 06, 2019
3436
3474
3425
3447
0
+4.55(+0.13%)
Feb 05, 2019
3449
3461
3402
3443
0
-21.98(-0.63%)
Feb 04, 2019
3446
3475
3429
3465
0
+20.92(+0.61%)
Feb 01, 2019
3447
3465
3411
3444
0
-2.95(-0.09%)
Jan 31, 2019
3427
3467
3397
3447
0
+13.57(+0.40%)
Jan 30, 2019
3424
3452
3381
3433
0
+33.24(+0.98%)
Jan 29, 2019
3391
3428
3367
3400
0
+23.51(+0.70%)
Jan 28, 2019
3366
3398
3336
3376
0
-22.96(-0.68%)
Jan 25, 2019
3418
3450
3373
3399
0
+15.36(+0.45%)
Jan 24, 2019
3372
3413
3364
3384
0
+11.84(+0.35%)
Jan 23, 2019
3386
3409
3331
3372
0
+0.11(+0.00%)
Jan 22, 2019
3414
3424
3309
3372
0
-72.55(-2.11%)
Jan 18, 2019
3418
3464
3408
3445
0
+46.84(+1.38%)
Jan 17, 2019
3325
3418
3320
3398
0
+62.00(+1.86%)
Jan 16, 2019
3332
3363
3324
3336
0
+9.21(+0.28%)
Jan 15, 2019
3345
3358
3302
3327
0
-12.01(-0.36%)
Jan 14, 2019
3319
3367
3302
3339
0
+3.44(+0.10%)
Jan 11, 2019
3308
3347
3293
3335
0
+11.76(+0.35%)
Jan 10, 2019
3280
3331
3268
3323
0
+31.73(+0.96%)
Jan 09, 2019
3277
3316
3249
3292
0
+32.88(+1.01%)
Jan 08, 2019
3244
3270
3225
3259
0
+51.03(+1.59%)
Jan 07, 2019
3171
3241
3151
3208
0
+35.62(+1.12%)
Jan 04, 2019
3115
3188
3107
3172
0
+108.30(+3.53%)
Jan 03, 2019
3103
3145
3037
3064
0
-51.11(-1.64%)
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.