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
Credit Services Sector
(CIX:
MSECTOR424
)
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 (%)
Feb 28, 2018
4684
4712
4595
4600
0
-60.21(-1.29%)
Feb 27, 2018
4729
4767
4658
4660
0
-71.76(-1.52%)
Feb 26, 2018
4674
4741
4644
4732
0
+73.78(+1.58%)
Feb 23, 2018
4607
4663
4588
4658
0
+78.40(+1.71%)
Feb 22, 2018
4601
4626
4562
4579
0
-12.85(-0.28%)
Feb 21, 2018
4599
4669
4578
4592
0
-25.78(-0.56%)
Feb 20, 2018
4609
4663
4591
4618
0
-6.34(-0.14%)
Feb 16, 2018
4624
4624
4624
4624
0
+31.91(+0.69%)
Feb 15, 2018
4595
4627
4536
4592
0
+33.88(+0.74%)
Feb 14, 2018
4460
4574
4447
4559
0
+68.69(+1.53%)
Feb 13, 2018
4491
4499
4486
4490
0
-1.04(-0.02%)
Feb 12, 2018
4410
4536
4391
4491
0
+125.12(+2.87%)
Feb 09, 2018
4339
4425
4204
4366
0
+75.54(+1.76%)
Feb 08, 2018
4488
4532
4283
4290
0
-217.52(-4.83%)
Feb 07, 2018
4489
4573
4480
4508
0
-12.84(-0.28%)
Feb 06, 2018
4344
4533
4304
4521
0
+46.46(+1.04%)
Feb 05, 2018
4590
4640
4353
4474
0
-161.88(-3.49%)
Feb 02, 2018
4745
4760
4630
4636
0
-133.91(-2.81%)
Feb 01, 2018
4727
4780
4699
4770
0
+28.12(+0.59%)
Jan 31, 2018
4727
4775
4706
4742
0
-2.96(-0.06%)
Jan 30, 2018
4782
4807
4734
4745
0
-53.73(-1.12%)
Jan 29, 2018
4823
4857
4783
4799
0
-37.33(-0.77%)
Jan 26, 2018
4807
4845
4768
4836
0
+44.62(+0.93%)
Jan 25, 2018
4779
4824
4743
4791
0
+12.08(+0.25%)
Jan 24, 2018
4757
4812
4736
4779
0
+17.90(+0.38%)
Jan 23, 2018
4750
4777
4713
4761
0
+6.86(+0.14%)
Jan 22, 2018
4715
4759
4687
4754
0
+34.09(+0.72%)
Jan 19, 2018
4674
4742
4646
4720
0
+4.14(+0.09%)
Jan 18, 2018
4745
4762
4700
4716
0
-37.90(-0.80%)
Jan 17, 2018
4763
4785
4700
4754
0
+18.81(+0.40%)
Jan 16, 2018
4824
4840
4714
4735
0
-62.17(-1.30%)
Jan 12, 2018
4797
4797
4797
4797
0
+33.71(+0.71%)
Jan 11, 2018
4752
4779
4716
4764
0
+26.48(+0.56%)
Jan 10, 2018
4720
4756
4707
4737
0
+41.75(+0.89%)
Jan 09, 2018
4680
4713
4665
4695
0
+25.94(+0.56%)
Jan 08, 2018
4691
4703
4653
4670
0
-21.29(-0.45%)
Jan 05, 2018
4681
4700
4650
4691
0
+19.54(+0.42%)
Jan 04, 2018
4633
4702
4622
4671
0
+68.00(+1.48%)
Jan 03, 2018
4583
4619
4564
4603
0
+32.00(+0.70%)
Jan 02, 2018
4590
4594
4537
4571
0
-0.96(-0.02%)
Dec 29, 2017
4572
4572
4572
4572
0
-21.45(-0.47%)
Dec 28, 2017
4585
4604
4566
4594
0
+21.43(+0.47%)
Dec 27, 2017
4568
4584
4545
4572
0
+7.65(+0.17%)
Dec 26, 2017
4573
4588
4542
4565
0
-16.63(-0.36%)
Dec 22, 2017
4569
4603
4546
4581
0
+23.64(+0.52%)
Dec 21, 2017
4561
4584
4536
4558
0
+12.97(+0.29%)
Dec 20, 2017
4584
4596
4532
4545
0
-18.18(-0.40%)
Dec 19, 2017
4600
4616
4555
4563
0
-17.36(-0.38%)
Dec 18, 2017
4557
4620
4536
4580
0
+65.49(+1.45%)
Dec 15, 2017
4480
4541
4460
4515
0
+57.47(+1.29%)
Dec 14, 2017
4484
4513
4441
4457
0
-18.17(-0.41%)
Dec 13, 2017
4535
4547
4470
4475
0
-64.78(-1.43%)
Dec 12, 2017
4535
4558
4511
4540
0
+24.92(+0.55%)
Dec 11, 2017
4507
4531
4483
4515
0
+12.83(+0.28%)
Dec 08, 2017
4505
4515
4465
4502
0
+17.88(+0.40%)
Dec 07, 2017
4445
4506
4432
4485
0
+23.25(+0.52%)
Dec 06, 2017
4464
4484
4440
4461
0
-14.66(-0.33%)
Dec 05, 2017
4497
4532
4459
4476
0
-11.63(-0.26%)
Dec 04, 2017
4476
4527
4455
4488
0
+50.21(+1.13%)
Dec 01, 2017
4443
4458
4362
4437
0
-1.42(-0.03%)
Nov 30, 2017
4412
4481
4389
4439
0
+51.52(+1.17%)
Nov 29, 2017
4349
4434
4324
4387
0
+67.08(+1.55%)
Nov 28, 2017
4247
4325
4227
4320
0
+85.99(+2.03%)
Nov 27, 2017
4245
4263
4223
4234
0
-7.91(-0.19%)
Nov 24, 2017
4253
4266
4232
4242
0
-1.44(-0.03%)
Nov 22, 2017
4267
4281
4227
4244
0
-21.36(-0.50%)
Nov 21, 2017
4268
4287
4242
4265
0
+7.99(+0.19%)
Nov 20, 2017
4242
4274
4230
4257
0
+21.50(+0.51%)
Nov 17, 2017
4207
4250
4191
4235
0
+19.40(+0.46%)
Nov 16, 2017
4222
4253
4197
4216
0
+8.06(+0.19%)
Nov 15, 2017
4172
4230
4145
4208
0
+4.23(+0.10%)
Nov 14, 2017
4196
4224
4167
4204
0
-8.49(-0.20%)
Nov 13, 2017
4185
4224
4162
4212
0
-3.79(-0.09%)
Nov 10, 2017
4231
4250
4198
4216
0
-27.29(-0.64%)
Nov 09, 2017
4255
4276
4200
4243
0
-37.80(-0.88%)
Nov 08, 2017
4285
4302
4250
4281
0
-15.37(-0.36%)
Nov 07, 2017
4345
4363
4282
4296
0
-46.85(-1.08%)
Nov 06, 2017
4345
4371
4318
4343
0
-8.26(-0.19%)
Nov 03, 2017
4351
4376
4308
4352
0
+11.13(+0.26%)
Nov 02, 2017
4334
4358
4297
4340
0
+9.85(+0.23%)
Nov 01, 2017
4345
4368
4306
4331
0
+19.17(+0.44%)
Oct 31, 2017
4313
4340
4284
4311
0
-2.93(-0.07%)
Oct 30, 2017
4341
4365
4295
4314
0
-33.46(-0.77%)
Oct 27, 2017
4343
4367
4313
4348
0
+3.40(+0.08%)
Oct 26, 2017
4291
4359
4283
4344
0
+69.26(+1.62%)
Oct 25, 2017
4308
4330
4249
4275
0
-21.76(-0.51%)
Oct 24, 2017
4277
4312
4252
4297
0
+26.83(+0.63%)
Oct 23, 2017
4269
4299
4252
4270
0
+3.47(+0.08%)
Oct 20, 2017
4258
4304
4236
4267
0
+41.28(+0.98%)
Oct 19, 2017
4201
4233
4177
4225
0
-0.90(-0.02%)
Oct 18, 2017
4208
4240
4196
4226
0
+27.43(+0.65%)
Oct 17, 2017
4224
4232
4190
4199
0
-20.66(-0.49%)
Oct 16, 2017
4223
4267
4172
4219
0
+7.32(+0.17%)
Oct 13, 2017
4168
4233
4151
4212
0
+53.71(+1.29%)
Oct 12, 2017
4180
4205
4140
4158
0
-30.15(-0.72%)
Oct 11, 2017
4202
4224
4177
4189
0
-12.43(-0.30%)
Oct 10, 2017
4201
4222
4189
4201
0
+11.57(+0.28%)
Oct 09, 2017
4193
4215
4173
4189
0
-1.07(-0.03%)
Oct 06, 2017
4189
4207
4167
4191
0
+0.60(+0.01%)
Oct 05, 2017
4177
4210
4157
4190
0
+12.15(+0.29%)
Oct 04, 2017
4184
4198
4156
4178
0
-1.83(-0.04%)
Oct 03, 2017
4146
4191
4134
4180
0
+35.72(+0.86%)
Oct 02, 2017
4121
4159
4105
4144
0
+25.78(+0.63%)
Sep 29, 2017
4105
4139
4090
4118
0
+13.95(+0.34%)
Sep 28, 2017
4085
4115
4062
4104
0
+8.68(+0.21%)
Sep 27, 2017
4089
4118
4063
4095
0
+44.52(+1.10%)
Sep 26, 2017
4033
4062
4015
4051
0
+16.51(+0.41%)
Sep 25, 2017
4026
4055
4003
4034
0
+8.35(+0.21%)
Sep 22, 2017
3994
4036
3986
4026
0
+36.71(+0.92%)
Sep 21, 2017
3981
4008
3959
3989
0
+4.44(+0.11%)
Sep 20, 2017
3995
4017
3955
3985
0
-0.58(-0.01%)
Sep 19, 2017
3961
4003
3948
3986
0
+27.28(+0.69%)
Sep 18, 2017
3936
3970
3922
3958
0
+28.08(+0.71%)
Sep 15, 2017
3903
3944
3879
3930
0
+22.94(+0.59%)
Sep 14, 2017
3937
3957
3881
3907
0
-31.21(-0.79%)
Sep 13, 2017
3957
3994
3908
3938
0
-26.43(-0.67%)
Sep 12, 2017
3943
3976
3923
3965
0
+37.20(+0.95%)
Sep 11, 2017
3931
3969
3896
3928
0
+20.24(+0.52%)
Sep 08, 2017
3895
3937
3870
3907
0
-41.73(-1.06%)
Sep 07, 2017
3987
3999
3929
3949
0
-35.36(-0.89%)
Sep 06, 2017
3979
4008
3964
3984
0
+12.92(+0.33%)
Sep 05, 2017
4003
4013
3946
3972
0
-51.39(-1.28%)
Sep 01, 2017
4020
4043
4001
4023
0
+11.91(+0.30%)
Aug 31, 2017
4016
4034
3994
4011
0
+7.41(+0.19%)
Aug 30, 2017
3983
4016
3972
4004
0
+18.50(+0.46%)
Aug 29, 2017
3967
3994
3946
3985
0
-11.53(-0.29%)
Aug 28, 2017
4018
4024
3984
3997
0
-10.60(-0.26%)
Aug 25, 2017
4013
4038
4002
4007
0
+5.57(+0.14%)
Aug 24, 2017
4006
4019
3986
4002
0
+3.28(+0.08%)
Aug 23, 2017
3985
4021
3975
3998
0
-10.53(-0.26%)
Aug 22, 2017
4000
4026
3977
4009
0
+15.43(+0.39%)
Aug 21, 2017
3999
4010
3973
3994
0
-4.14(-0.10%)
Aug 18, 2017
4009
4029
3979
3998
0
-16.49(-0.41%)
Aug 17, 2017
4078
4096
4011
4014
0
-71.08(-1.74%)
Aug 16, 2017
4097
4117
4067
4085
0
+4.20(+0.10%)
Aug 15, 2017
4066
4102
4040
4081
0
+34.54(+0.85%)
Aug 14, 2017
4024
4064
4011
4046
0
+53.07(+1.33%)
Aug 11, 2017
4006
4023
3973
3993
0
-7.62(-0.19%)
Aug 10, 2017
4050
4063
3995
4001
0
-70.31(-1.73%)
Aug 09, 2017
4074
4090
4043
4071
0
-18.04(-0.44%)
Aug 08, 2017
4081
4137
4063
4089
0
-5.61(-0.14%)
Aug 07, 2017
4085
4111
4071
4095
0
+6.71(+0.16%)
Aug 04, 2017
4096
4110
4073
4088
0
+13.16(+0.32%)
Aug 03, 2017
4085
4107
4056
4075
0
-13.56(-0.33%)
Aug 02, 2017
4094
4109
4068
4089
0
-5.92(-0.14%)
Aug 01, 2017
4113
4127
4082
4095
0
+3.25(+0.08%)
Jul 31, 2017
4074
4121
4057
4091
0
+36.20(+0.89%)
Jul 28, 2017
4032
4071
4012
4055
0
+21.68(+0.54%)
Jul 27, 2017
4080
4089
4000
4033
0
-56.59(-1.38%)
Jul 26, 2017
4113
4129
4079
4090
0
-22.03(-0.54%)
Jul 25, 2017
4126
4146
4088
4112
0
+17.36(+0.42%)
Jul 24, 2017
4093
4120
4055
4095
0
-4.22(-0.10%)
Jul 21, 2017
4066
4124
4044
4099
0
+86.03(+2.14%)
Jul 20, 2017
4017
4046
3977
4013
0
-38.12(-0.94%)
Jul 19, 2017
4043
4061
4017
4051
0
+14.09(+0.35%)
Jul 18, 2017
4019
4045
3999
4037
0
+9.64(+0.24%)
Jul 17, 2017
4028
4048
4007
4027
0
-7.14(-0.18%)
Jul 14, 2017
4018
4050
3995
4034
0
-0.84(-0.02%)
Jul 13, 2017
4021
4045
4004
4035
0
+16.47(+0.41%)
Jul 12, 2017
3992
4034
3978
4019
0
+31.65(+0.79%)
Jul 11, 2017
3995
4009
3959
3987
0
-7.83(-0.20%)
Jul 10, 2017
3993
4012
3976
3995
0
-7.13(-0.18%)
Jul 07, 2017
3990
4020
3974
4002
0
+18.27(+0.46%)
Jul 06, 2017
4017
4033
3977
3984
0
-49.85(-1.24%)
Jul 05, 2017
4043
4073
4008
4034
0
+0.70(+0.02%)
Jul 03, 2017
4024
4064
4014
4033
0
+29.88(+0.75%)
Jun 30, 2017
3999
4028
3972
4003
0
+19.80(+0.50%)
Jun 29, 2017
4035
4060
3954
3983
0
-35.09(-0.87%)
Jun 28, 2017
3995
4038
3982
4018
0
+43.91(+1.10%)
Jun 27, 2017
3969
4006
3955
3975
0
+10.18(+0.26%)
Jun 26, 2017
3948
3985
3934
3964
0
+28.69(+0.73%)
Jun 23, 2017
3943
3966
3915
3936
0
+0.73(+0.02%)
Jun 22, 2017
3932
3954
3914
3935
0
-1.95(-0.05%)
Jun 21, 2017
3958
3968
3919
3937
0
-12.44(-0.31%)
Jun 20, 2017
3951
3977
3930
3949
0
-8.18(-0.21%)
Jun 19, 2017
3952
3975
3930
3958
0
+12.45(+0.32%)
Jun 16, 2017
3925
3955
3909
3945
0
+26.39(+0.67%)
Jun 15, 2017
3880
3940
3869
3919
0
+13.06(+0.33%)
Jun 14, 2017
3891
3922
3848
3906
0
-2.91(-0.07%)
Jun 13, 2017
3885
3923
3868
3909
0
+35.03(+0.90%)
Jun 12, 2017
3865
3902
3843
3873
0
+7.97(+0.21%)
Jun 09, 2017
3863
3892
3833
3866
0
+14.94(+0.39%)
Jun 08, 2017
3846
3876
3822
3851
0
+7.92(+0.21%)
Jun 07, 2017
3826
3866
3807
3843
0
+22.80(+0.60%)
Jun 06, 2017
3803
3834
3779
3820
0
-3.89(-0.10%)
Jun 05, 2017
3816
3841
3804
3824
0
+9.08(+0.24%)
Jun 02, 2017
3801
3837
3782
3815
0
+6.42(+0.17%)
Jun 01, 2017
3781
3817
3755
3808
0
+41.82(+1.11%)
May 31, 2017
3782
3792
3719
3766
0
-12.03(-0.32%)
May 30, 2017
3800
3812
3770
3778
0
-34.06(-0.89%)
May 26, 2017
3798
3825
3781
3813
0
+8.04(+0.21%)
May 25, 2017
3809
3837
3787
3804
0
+14.87(+0.39%)
May 24, 2017
3804
3815
3777
3790
0
-10.31(-0.27%)
May 23, 2017
3795
3816
3772
3800
0
+10.05(+0.27%)
May 22, 2017
3800
3815
3767
3790
0
+2.89(+0.08%)
May 19, 2017
3760
3816
3749
3787
0
+34.96(+0.93%)
May 18, 2017
3733
3779
3719
3752
0
+16.11(+0.43%)
May 17, 2017
3812
3791
3725
3736
0
-75.95(-1.99%)
May 16, 2017
3840
3848
3798
3812
0
-23.70(-0.62%)
May 15, 2017
3799
3853
3786
3836
0
+44.81(+1.18%)
May 12, 2017
3809
3822
3767
3791
0
-30.46(-0.80%)
May 11, 2017
3843
3857
3791
3821
0
-40.47(-1.05%)
May 10, 2017
3859
3883
3841
3862
0
-7.27(-0.19%)
May 09, 2017
3858
3891
3845
3869
0
+12.24(+0.32%)
May 08, 2017
3872
3885
3838
3857
0
-11.73(-0.30%)
May 05, 2017
3888
3900
3840
3868
0
-6.49(-0.17%)
May 04, 2017
3902
3917
3857
3875
0
-8.65(-0.22%)
May 03, 2017
3893
3910
3863
3884
0
-21.65(-0.55%)
May 02, 2017
3880
3914
3862
3905
0
+29.34(+0.76%)
May 01, 2017
3872
3897
3848
3876
0
+11.08(+0.29%)
Apr 28, 2017
3907
3923
3844
3865
0
-67.54(-1.72%)
Apr 27, 2017
3950
3968
3913
3932
0
-24.29(-0.61%)
Apr 26, 2017
3955
3989
3922
3957
0
-34.02(-0.85%)
Apr 25, 2017
3993
4020
3975
3991
0
+16.85(+0.42%)
Apr 24, 2017
3984
4003
3955
3974
0
+47.65(+1.21%)
Apr 21, 2017
3945
3971
3915
3926
0
-21.93(-0.56%)
Apr 20, 2017
3872
3968
3860
3948
0
+139.95(+3.68%)
Apr 19, 2017
3825
3841
3793
3808
0
-2.44(-0.06%)
Apr 18, 2017
3825
3845
3787
3811
0
-25.68(-0.67%)
Apr 17, 2017
3785
3840
3768
3836
0
+63.98(+1.70%)
Apr 13, 2017
3800
3828
3767
3772
0
-41.81(-1.10%)
Apr 12, 2017
3831
3849
3800
3814
0
-27.48(-0.72%)
Apr 11, 2017
3833
3856
3794
3842
0
-1.61(-0.04%)
Apr 10, 2017
3864
3881
3832
3843
0
-17.55(-0.45%)
Apr 07, 2017
3848
3888
3835
3861
0
-5.01(-0.13%)
Apr 06, 2017
3847
3883
3811
3866
0
+17.86(+0.46%)
Apr 05, 2017
3902
3927
3836
3848
0
-30.66(-0.79%)
Apr 04, 2017
3885
3907
3861
3879
0
-17.77(-0.46%)
Apr 03, 2017
3922
3932
3858
3896
0
-19.41(-0.50%)
Mar 31, 2017
3911
3937
3896
3916
0
-11.14(-0.28%)
Mar 30, 2017
3874
3935
3863
3927
0
+50.93(+1.31%)
Mar 29, 2017
3879
3906
3856
3876
0
-11.46(-0.29%)
Mar 28, 2017
3830
3905
3823
3887
0
+51.45(+1.34%)
Mar 27, 2017
3813
3853
3786
3836
0
-28.84(-0.75%)
Mar 24, 2017
3869
3897
3842
3865
0
+8.91(+0.23%)
Mar 23, 2017
3847
3893
3832
3856
0
+6.13(+0.16%)
Mar 22, 2017
3835
3876
3806
3850
0
+10.67(+0.28%)
Mar 21, 2017
3937
3945
3827
3839
0
-89.94(-2.29%)
Mar 20, 2017
3945
3968
3915
3929
0
-23.09(-0.58%)
Mar 17, 2017
3991
4003
3935
3952
0
-36.45(-0.91%)
Mar 16, 2017
3985
4013
3971
3989
0
+20.11(+0.51%)
Mar 15, 2017
3988
4009
3937
3968
0
-15.53(-0.39%)
Mar 14, 2017
3962
3992
3944
3984
0
+8.65(+0.22%)
Mar 13, 2017
3983
3995
3963
3975
0
-7.50(-0.19%)
Mar 10, 2017
3990
4003
3957
3983
0
+8.31(+0.21%)
Mar 09, 2017
3980
4004
3954
3974
0
+1.54(+0.04%)
Mar 08, 2017
4008
4027
3963
3973
0
-13.41(-0.34%)
Mar 07, 2017
3991
4009
3969
3986
0
-2.19(-0.05%)
Mar 06, 2017
3993
4007
3964
3989
0
-25.19(-0.63%)
Mar 03, 2017
4012
4037
3990
4014
0
-3.12(-0.08%)
Mar 02, 2017
4076
4081
4009
4017
0
-64.53(-1.58%)
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.