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 23, 2020
4492
4511
4445
4477
0
+3.33(+0.07%)
Dec 22, 2020
4499
4515
4451
4473
0
-18.13(-0.40%)
Dec 21, 2020
4448
4504
4399
4491
0
-14.96(-0.33%)
Dec 18, 2020
4511
4548
4460
4506
0
+7.60(+0.17%)
Dec 17, 2020
4486
4531
4456
4499
0
+23.39(+0.52%)
Dec 16, 2020
4506
4545
4416
4475
0
-44.92(-0.99%)
Dec 15, 2020
4513
4556
4474
4520
0
+40.45(+0.90%)
Dec 14, 2020
4583
4605
4472
4480
0
-61.21(-1.35%)
Dec 11, 2020
4486
4565
4481
4541
0
+29.95(+0.66%)
Dec 10, 2020
4524
4546
4472
4511
0
-29.88(-0.66%)
Dec 09, 2020
4537
4575
4491
4541
0
+20.82(+0.46%)
Dec 08, 2020
4478
4534
4469
4520
0
+26.64(+0.59%)
Dec 07, 2020
4488
4520
4462
4493
0
-14.79(-0.33%)
Dec 04, 2020
4434
4515
4422
4508
0
+87.29(+1.97%)
Dec 03, 2020
4407
4479
4390
4421
0
+11.85(+0.27%)
Dec 02, 2020
4443
4489
4377
4409
0
-49.38(-1.11%)
Dec 01, 2020
4494
4508
4424
4458
0
+12.29(+0.28%)
Nov 30, 2020
4452
4484
4408
4446
0
-27.85(-0.62%)
Nov 27, 2020
4443
4478
4403
4474
0
+42.47(+0.96%)
Nov 25, 2020
4498
4498
4408
4432
0
-82.15(-1.82%)
Nov 24, 2020
4514
4555
4469
4514
0
+50.50(+1.13%)
Nov 23, 2020
4432
4485
4412
4463
0
+61.67(+1.40%)
Nov 20, 2020
4391
4440
4352
4402
0
+6.58(+0.15%)
Nov 19, 2020
4355
4409
4327
4395
0
+16.65(+0.38%)
Nov 18, 2020
4447
4473
4375
4378
0
-55.61(-1.25%)
Nov 17, 2020
4416
4461
4354
4434
0
-18.33(-0.41%)
Nov 16, 2020
4412
4465
4371
4452
0
+99.10(+2.28%)
Nov 13, 2020
4292
4376
4290
4353
0
+91.26(+2.14%)
Nov 12, 2020
4290
4310
4220
4262
0
-50.25(-1.17%)
Nov 11, 2020
4349
4358
4247
4312
0
-13.90(-0.32%)
Nov 10, 2020
4248
4360
4220
4326
0
+100.71(+2.38%)
Nov 09, 2020
4371
4498
4217
4225
0
+26.61(+0.63%)
Nov 06, 2020
4212
4242
4163
4199
0
+14.77(+0.35%)
Nov 05, 2020
4141
4238
4132
4184
0
+86.66(+2.12%)
Nov 04, 2020
4166
4182
4065
4097
0
-116.99(-2.78%)
Nov 03, 2020
4194
4249
4151
4214
0
+73.61(+1.78%)
Nov 02, 2020
4080
4154
4053
4141
0
+114.02(+2.83%)
Oct 30, 2020
3986
4051
3954
4027
0
+28.19(+0.71%)
Oct 29, 2020
3960
4021
3927
3998
0
+22.79(+0.57%)
Oct 28, 2020
3980
4031
3945
3976
0
-71.12(-1.76%)
Oct 27, 2020
4110
4149
4008
4047
0
-93.60(-2.26%)
Oct 26, 2020
4202
4218
4112
4140
0
-111.99(-2.63%)
Oct 23, 2020
4255
4285
4205
4252
0
+28.38(+0.67%)
Oct 22, 2020
4196
4239
4127
4224
0
+138.31(+3.39%)
Oct 21, 2020
4104
4153
4068
4086
0
-18.25(-0.44%)
Oct 20, 2020
4114
4158
4080
4104
0
+12.36(+0.30%)
Oct 19, 2020
4143
4182
4072
4092
0
-59.75(-1.44%)
Oct 16, 2020
4164
4217
4136
4151
0
-2.32(-0.06%)
Oct 15, 2020
4078
4187
4051
4154
0
+42.00(+1.02%)
Oct 14, 2020
4101
4158
4081
4112
0
+19.29(+0.47%)
Oct 13, 2020
4099
4139
4064
4092
0
-36.98(-0.90%)
Oct 12, 2020
4132
4174
4100
4129
0
+31.34(+0.76%)
Oct 09, 2020
4124
4145
4065
4098
0
+2.31(+0.06%)
Oct 08, 2020
4092
4119
4036
4096
0
+23.31(+0.57%)
Oct 07, 2020
4061
4132
4006
4072
0
+60.66(+1.51%)
Oct 06, 2020
4011
4119
3961
4012
0
+24.23(+0.61%)
Oct 05, 2020
3950
4007
3928
3988
0
+78.89(+2.02%)
Oct 02, 2020
3816
3945
3801
3909
0
-2.05(-0.05%)
Oct 01, 2020
3958
3995
3886
3911
0
-25.85(-0.66%)
Sep 30, 2020
3929
3990
3908
3937
0
+23.77(+0.61%)
Sep 29, 2020
3932
3955
3885
3913
0
-13.94(-0.36%)
Sep 28, 2020
3887
3952
3863
3927
0
+98.83(+2.58%)
Sep 25, 2020
3785
3853
3777
3828
0
+10.36(+0.27%)
Sep 24, 2020
3779
3862
3740
3818
0
+28.84(+0.76%)
Sep 23, 2020
3863
3901
3780
3789
0
-73.97(-1.92%)
Sep 22, 2020
3794
3897
3782
3863
0
+75.43(+1.99%)
Sep 21, 2020
3851
3865
3735
3787
0
-138.10(-3.52%)
Sep 18, 2020
4005
4029
3901
3925
0
-62.23(-1.56%)
Sep 17, 2020
3977
4024
3930
3988
0
-28.39(-0.71%)
Sep 16, 2020
4031
4062
3960
4016
0
-10.91(-0.27%)
Sep 15, 2020
4014
4059
3986
4027
0
+23.78(+0.59%)
Sep 14, 2020
3974
4029
3950
4003
0
+64.40(+1.64%)
Sep 11, 2020
3931
3968
3899
3939
0
+19.38(+0.49%)
Sep 10, 2020
3968
3983
3903
3919
0
-38.48(-0.97%)
Sep 09, 2020
3919
3989
3910
3958
0
+70.21(+1.81%)
Sep 08, 2020
3905
3953
3847
3888
0
-45.03(-1.15%)
Sep 04, 2020
3948
4002
3867
3933
0
+54.08(+1.39%)
Sep 03, 2020
4007
4021
3844
3878
0
-121.46(-3.04%)
Sep 02, 2020
3956
4022
3941
4000
0
+51.78(+1.31%)
Sep 01, 2020
3858
3959
3842
3948
0
+79.20(+2.05%)
Aug 31, 2020
3917
3939
3866
3869
0
-52.19(-1.33%)
Aug 28, 2020
3894
3931
3865
3921
0
+36.71(+0.95%)
Aug 27, 2020
3902
3925
3870
3884
0
+12.99(+0.34%)
Aug 26, 2020
3869
3891
3844
3871
0
+2.77(+0.07%)
Aug 25, 2020
3912
3914
3837
3869
0
-21.79(-0.56%)
Aug 24, 2020
3870
3910
3850
3890
0
+44.26(+1.15%)
Aug 21, 2020
3833
3869
3811
3846
0
+11.05(+0.29%)
Aug 20, 2020
3828
3863
3812
3835
0
-29.49(-0.76%)
Aug 19, 2020
3884
3918
3853
3865
0
-20.78(-0.53%)
Aug 18, 2020
3929
3953
3876
3885
0
-49.80(-1.27%)
Aug 17, 2020
3942
3969
3907
3935
0
-1.34(-0.03%)
Aug 14, 2020
3907
3967
3898
3937
0
-1.70(-0.04%)
Aug 13, 2020
3926
3961
3907
3938
0
-8.41(-0.21%)
Aug 12, 2020
3970
3986
3918
3947
0
+12.29(+0.31%)
Aug 11, 2020
3916
3981
3864
3934
0
+57.44(+1.48%)
Aug 10, 2020
3828
3912
3797
3877
0
+58.49(+1.53%)
Aug 07, 2020
3774
3833
3758
3818
0
+42.12(+1.12%)
Aug 06, 2020
3791
3812
3756
3776
0
-22.74(-0.60%)
Aug 05, 2020
3770
3819
3754
3799
0
+58.36(+1.56%)
Aug 04, 2020
3727
3761
3699
3741
0
-0.04(-0.00%)
Aug 03, 2020
3737
3787
3677
3741
0
+24.26(+0.65%)
Jul 31, 2020
3715
3741
3623
3717
0
-0.97(-0.03%)
Jul 30, 2020
3675
3742
3644
3717
0
-7.59(-0.20%)
Jul 29, 2020
3670
3744
3660
3725
0
+70.38(+1.93%)
Jul 28, 2020
3681
3735
3627
3655
0
-74.85(-2.01%)
Jul 27, 2020
3671
3772
3618
3730
0
+78.66(+2.15%)
Jul 24, 2020
3676
3692
3620
3651
0
-14.22(-0.39%)
Jul 23, 2020
3628
3709
3615
3665
0
+36.10(+0.99%)
Jul 22, 2020
3601
3656
3592
3629
0
+22.00(+0.61%)
Jul 21, 2020
3581
3644
3570
3607
0
+44.94(+1.26%)
Jul 20, 2020
3571
3600
3531
3562
0
-25.21(-0.70%)
Jul 17, 2020
3615
3653
3563
3587
0
-12.88(-0.36%)
Jul 16, 2020
3562
3630
3540
3600
0
+31.45(+0.88%)
Jul 15, 2020
3533
3585
3499
3569
0
+108.03(+3.12%)
Jul 14, 2020
3379
3464
3360
3461
0
+81.94(+2.43%)
Jul 13, 2020
3378
3427
3344
3379
0
+31.97(+0.96%)
Jul 10, 2020
3318
3355
3296
3347
0
+43.31(+1.31%)
Jul 09, 2020
3381
3388
3288
3303
0
-78.85(-2.33%)
Jul 08, 2020
3377
3406
3330
3382
0
+3.70(+0.11%)
Jul 07, 2020
3407
3434
3370
3379
0
-60.84(-1.77%)
Jul 06, 2020
3479
3491
3411
3439
0
+23.55(+0.69%)
Jul 02, 2020
3428
3485
3398
3416
0
+43.27(+1.28%)
Jul 01, 2020
3466
3478
3352
3373
0
-75.16(-2.18%)
Jun 30, 2020
3390
3473
3377
3448
0
+42.28(+1.24%)
Jun 29, 2020
3370
3424
3345
3406
0
+72.40(+2.17%)
Jun 26, 2020
3310
3368
3285
3333
0
+8.60(+0.26%)
Jun 25, 2020
3257
3330
3221
3324
0
+44.27(+1.35%)
Jun 24, 2020
3372
3381
3269
3280
0
-127.53(-3.74%)
Jun 23, 2020
3442
3453
3381
3408
0
+14.34(+0.42%)
Jun 22, 2020
3369
3409
3318
3393
0
-5.80(-0.17%)
Jun 19, 2020
3463
3483
3368
3399
0
-8.19(-0.24%)
Jun 18, 2020
3412
3450
3385
3407
0
-28.10(-0.82%)
Jun 17, 2020
3480
3490
3408
3436
0
-26.74(-0.77%)
Jun 16, 2020
3546
3564
3419
3462
0
+43.59(+1.28%)
Jun 15, 2020
3273
3442
3263
3419
0
+40.73(+1.21%)
Jun 12, 2020
3447
3495
3295
3378
0
+42.58(+1.28%)
Jun 11, 2020
3479
3491
3327
3335
0
-277.69(-7.69%)
Jun 10, 2020
3711
3715
3600
3613
0
-112.59(-3.02%)
Jun 09, 2020
3743
3774
3683
3726
0
-79.44(-2.09%)
Jun 08, 2020
3778
3875
3720
3805
0
+37.99(+1.01%)
Jun 05, 2020
3690
3798
3672
3767
0
+183.72(+5.13%)
Jun 04, 2020
3540
3609
3479
3583
0
+8.01(+0.22%)
Jun 03, 2020
3492
3594
3484
3575
0
+133.94(+3.89%)
Jun 02, 2020
3414
3472
3394
3441
0
+62.61(+1.85%)
Jun 01, 2020
3410
3449
3363
3379
0
-22.39(-0.66%)
May 29, 2020
3403
3459
3335
3401
0
-27.05(-0.79%)
May 28, 2020
3510
3529
3400
3428
0
-60.57(-1.74%)
May 27, 2020
3467
3549
3426
3489
0
+76.94(+2.26%)
May 26, 2020
3401
3469
3343
3412
0
+123.05(+3.74%)
May 22, 2020
3332
3338
3247
3289
0
-30.04(-0.91%)
May 21, 2020
3303
3353
3295
3319
0
+0.05(+0.00%)
May 20, 2020
3301
3365
3289
3319
0
+61.76(+1.90%)
May 19, 2020
3262
3337
3233
3257
0
-19.16(-0.58%)
May 18, 2020
3180
3309
3158
3276
0
+205.60(+6.70%)
May 15, 2020
3022
3109
2990
3071
0
+31.07(+1.02%)
May 14, 2020
2923
3043
2864
3040
0
+64.73(+2.18%)
May 13, 2020
3032
3061
2945
2975
0
-78.81(-2.58%)
May 12, 2020
3204
3214
3052
3054
0
-140.93(-4.41%)
May 11, 2020
3182
3229
3129
3195
0
-19.80(-0.62%)
May 08, 2020
3172
3230
3148
3214
0
+102.17(+3.28%)
May 07, 2020
3107
3168
3082
3112
0
+40.16(+1.31%)
May 06, 2020
3129
3140
3060
3072
0
-43.40(-1.39%)
May 05, 2020
3115
3177
3091
3115
0
+47.16(+1.54%)
May 04, 2020
3078
3104
3012
3068
0
-48.21(-1.55%)
May 01, 2020
3180
3198
3088
3116
0
-112.57(-3.49%)
Apr 30, 2020
3318
3327
3217
3229
0
-137.73(-4.09%)
Apr 29, 2020
3288
3393
3247
3367
0
+145.33(+4.51%)
Apr 28, 2020
3247
3348
3175
3221
0
+66.72(+2.11%)
Apr 27, 2020
3029
3184
2994
3155
0
+156.11(+5.21%)
Apr 24, 2020
2969
3019
2933
2999
0
+51.62(+1.75%)
Apr 23, 2020
2933
3016
2922
2947
0
+23.02(+0.79%)
Apr 22, 2020
2922
2952
2867
2924
0
+62.24(+2.17%)
Apr 21, 2020
2883
2920
2828
2862
0
-100.86(-3.40%)
Apr 20, 2020
2991
3027
2936
2963
0
-91.21(-2.99%)
Apr 17, 2020
3040
3115
3006
3054
0
+100.23(+3.39%)
Apr 16, 2020
2926
2979
2866
2954
0
+24.60(+0.84%)
Apr 15, 2020
2956
2986
2888
2929
0
-115.11(-3.78%)
Apr 14, 2020
3050
3117
2994
3044
0
+59.33(+1.99%)
Apr 13, 2020
3113
3116
2956
2985
0
-140.65(-4.50%)
Apr 09, 2020
3086
3177
3042
3125
0
+93.32(+3.08%)
Apr 08, 2020
2968
3061
2912
3032
0
+96.45(+3.29%)
Apr 07, 2020
3026
3103
2926
2936
0
+15.17(+0.52%)
Apr 06, 2020
2816
2953
2796
2920
0
+222.46(+8.25%)
Apr 03, 2020
2787
2835
2660
2698
0
-101.98(-3.64%)
Apr 02, 2020
2738
2852
2699
2800
0
+39.35(+1.43%)
Apr 01, 2020
2793
2856
2699
2761
0
-145.17(-5.00%)
Mar 31, 2020
2941
2989
2860
2906
0
-60.15(-2.03%)
Mar 30, 2020
2862
2980
2817
2966
0
+111.02(+3.89%)
Mar 27, 2020
2854
2949
2759
2855
0
-105.11(-3.55%)
Mar 26, 2020
2833
2978
2785
2960
0
+160.32(+5.73%)
Mar 25, 2020
2724
2912
2650
2800
0
+92.82(+3.43%)
Mar 24, 2020
2576
2736
2541
2707
0
+236.51(+9.57%)
Mar 23, 2020
2592
2627
2378
2470
0
-168.54(-6.39%)
Mar 20, 2020
2835
2871
2593
2639
0
-179.59(-6.37%)
Mar 19, 2020
2760
2951
2671
2819
0
+32.03(+1.15%)
Mar 18, 2020
2825
2926
2550
2786
0
-228.10(-7.57%)
Mar 17, 2020
2960
3091
2801
3015
0
+110.79(+3.82%)
Mar 16, 2020
2903
3136
2811
2904
0
-336.57(-10.39%)
Mar 13, 2020
3176
3255
3037
3240
0
+211.50(+6.98%)
Mar 12, 2020
3034
3199
2844
3029
0
-228.76(-7.02%)
Mar 11, 2020
3405
3426
3227
3258
0
-234.52(-6.72%)
Mar 10, 2020
3442
3532
3318
3492
0
+130.95(+3.90%)
Mar 09, 2020
3359
3502
3192
3361
0
-223.37(-6.23%)
Mar 06, 2020
3453
3602
3432
3585
0
+28.17(+0.79%)
Mar 05, 2020
3660
3701
3510
3556
0
-176.43(-4.73%)
Mar 04, 2020
3675
3742
3625
3733
0
+122.29(+3.39%)
Mar 03, 2020
3660
3750
3579
3611
0
-56.77(-1.55%)
Mar 02, 2020
3553
3683
3506
3667
0
+138.83(+3.93%)
Feb 28, 2020
3502
3571
3439
3528
0
-69.49(-1.93%)
Feb 27, 2020
3608
3704
3566
3598
0
-72.12(-1.97%)
Feb 26, 2020
3732
3771
3656
3670
0
-38.71(-1.04%)
Feb 25, 2020
3835
3846
3705
3709
0
-115.98(-3.03%)
Feb 24, 2020
3799
3866
3780
3825
0
-79.85(-2.05%)
Feb 21, 2020
3908
3938
3876
3905
0
-15.34(-0.39%)
Feb 20, 2020
3900
3950
3882
3920
0
+11.27(+0.29%)
Feb 19, 2020
3944
3961
3895
3909
0
-21.76(-0.55%)
Feb 18, 2020
3918
3949
3895
3930
0
-3.48(-0.09%)
Feb 14, 2020
3920
3959
3904
3934
0
+15.04(+0.38%)
Feb 13, 2020
3961
3995
3904
3919
0
-30.86(-0.78%)
Feb 12, 2020
3945
3971
3911
3950
0
+22.15(+0.56%)
Feb 11, 2020
3938
3966
3912
3928
0
+6.27(+0.16%)
Feb 10, 2020
3903
3934
3884
3921
0
+7.84(+0.20%)
Feb 07, 2020
3938
3951
3892
3914
0
-51.27(-1.29%)
Feb 06, 2020
4037
4041
3937
3965
0
-44.50(-1.11%)
Feb 05, 2020
4023
4045
3987
4009
0
+18.80(+0.47%)
Feb 04, 2020
3993
4049
3954
3990
0
+53.13(+1.35%)
Feb 03, 2020
3891
3961
3873
3937
0
+70.12(+1.81%)
Jan 31, 2020
3940
3956
3846
3867
0
-93.39(-2.36%)
Jan 30, 2020
3957
3987
3918
3961
0
-28.72(-0.72%)
Jan 29, 2020
4010
4027
3978
3989
0
-5.80(-0.15%)
Jan 28, 2020
3963
4019
3948
3995
0
+47.03(+1.19%)
Jan 27, 2020
3931
3987
3911
3948
0
-48.35(-1.21%)
Jan 24, 2020
4058
4064
3972
3996
0
-55.32(-1.37%)
Jan 23, 2020
4019
4067
3991
4052
0
+17.79(+0.44%)
Jan 22, 2020
4059
4080
4020
4034
0
-12.53(-0.31%)
Jan 21, 2020
4065
4076
4020
4047
0
-27.20(-0.67%)
Jan 17, 2020
4093
4121
4058
4074
0
-9.41(-0.23%)
Jan 16, 2020
4061
4092
4050
4083
0
+46.11(+1.14%)
Jan 15, 2020
4042
4073
4013
4037
0
-13.90(-0.34%)
Jan 14, 2020
4049
4074
4026
4051
0
+4.37(+0.11%)
Jan 13, 2020
4022
4051
4010
4047
0
+31.00(+0.77%)
Jan 10, 2020
4035
4048
3999
4016
0
-16.09(-0.40%)
Jan 09, 2020
4029
4055
4003
4032
0
+15.10(+0.38%)
Jan 08, 2020
3986
4033
3983
4017
0
+35.10(+0.88%)
Jan 07, 2020
3988
4005
3956
3981
0
-15.94(-0.40%)
Jan 06, 2020
3980
4005
3956
3997
0
-6.10(-0.15%)
Jan 03, 2020
3975
4010
3949
4003
0
-17.10(-0.43%)
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.