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
Property & Casualty Insurance Sector
(CIX:
MSECTOR432
)
10,070.43
+168.88 (+1.71%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 2024
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, 2019
2913
2934
2903
2921
0
+11.61(+0.40%)
Feb 27, 2019
2905
2925
2895
2910
0
-3.21(-0.11%)
Feb 26, 2019
2909
2935
2899
2913
0
+1.28(+0.04%)
Feb 25, 2019
2917
2934
2899
2912
0
+6.96(+0.24%)
Feb 22, 2019
2905
2918
2887
2905
0
+4.62(+0.16%)
Feb 21, 2019
2916
2925
2886
2900
0
-8.30(-0.29%)
Feb 20, 2019
2893
2917
2882
2908
0
+22.08(+0.77%)
Feb 19, 2019
2861
2897
2853
2886
0
+20.50(+0.72%)
Feb 15, 2019
2860
2879
2851
2866
0
+41.18(+1.46%)
Feb 14, 2019
2823
2852
2803
2825
0
-15.39(-0.54%)
Feb 13, 2019
2832
2862
2817
2840
0
+16.34(+0.58%)
Feb 12, 2019
2814
2837
2804
2824
0
+23.57(+0.84%)
Feb 11, 2019
2807
2818
2774
2800
0
-9.16(-0.33%)
Feb 08, 2019
2805
2822
2780
2809
0
-10.47(-0.37%)
Feb 07, 2019
2803
2834
2787
2820
0
-0.79(-0.03%)
Feb 06, 2019
2814
2836
2793
2820
0
+3.38(+0.12%)
Feb 05, 2019
2806
2826
2789
2817
0
+17.28(+0.62%)
Feb 04, 2019
2791
2805
2772
2800
0
+4.07(+0.15%)
Feb 01, 2019
2787
2806
2766
2796
0
+8.73(+0.31%)
Jan 31, 2019
2768
2794
2750
2787
0
+6.25(+0.22%)
Jan 30, 2019
2758
2794
2741
2781
0
+24.90(+0.90%)
Jan 29, 2019
2753
2775
2742
2756
0
+4.51(+0.16%)
Jan 28, 2019
2742
2761
2729
2751
0
-4.66(-0.17%)
Jan 25, 2019
2763
2780
2744
2756
0
+10.48(+0.38%)
Jan 24, 2019
2740
2760
2724
2745
0
+2.24(+0.08%)
Jan 23, 2019
2735
2760
2707
2743
0
+21.28(+0.78%)
Jan 22, 2019
2741
2764
2709
2722
0
-30.93(-1.12%)
Jan 21, 2019
2738
2761
2723
2753
0
+0.39(+0.01%)
Jan 18, 2019
2737
2762
2723
2753
0
+36.26(+1.33%)
Jan 17, 2019
2695
2727
2689
2716
0
+10.60(+0.39%)
Jan 16, 2019
2699
2718
2684
2706
0
+15.06(+0.56%)
Jan 15, 2019
2678
2701
2666
2691
0
+7.89(+0.29%)
Jan 14, 2019
2662
2694
2655
2683
0
+7.35(+0.27%)
Jan 11, 2019
2669
2688
2653
2675
0
-3.93(-0.15%)
Jan 10, 2019
2656
2684
2646
2679
0
+19.50(+0.73%)
Jan 09, 2019
2655
2679
2641
2660
0
+18.43(+0.70%)
Jan 08, 2019
2653
2666
2611
2641
0
+6.89(+0.26%)
Jan 07, 2019
2633
2662
2617
2634
0
-8.98(-0.34%)
Jan 04, 2019
2610
2657
2602
2643
0
+64.20(+2.49%)
Jan 03, 2019
2604
2620
2571
2579
0
-35.42(-1.35%)
Jan 02, 2019
2604
2633
2584
2615
0
-38.09(-1.44%)
Dec 31, 2018
2630
2661
2617
2653
0
+26.41(+1.01%)
Dec 28, 2018
2634
2658
2610
2626
0
+10.70(+0.41%)
Dec 27, 2018
2559
2618
2537
2616
0
+23.45(+0.90%)
Dec 26, 2018
2505
2604
2487
2592
0
+82.74(+3.30%)
Dec 24, 2018
2564
2580
2507
2509
0
-61.90(-2.41%)
Dec 21, 2018
2592
2644
2563
2571
0
-23.87(-0.92%)
Dec 20, 2018
2606
2632
2577
2595
0
-17.75(-0.68%)
Dec 19, 2018
2630
2674
2597
2613
0
-6.67(-0.25%)
Dec 18, 2018
2632
2657
2603
2620
0
+3.60(+0.14%)
Dec 17, 2018
2635
2661
2601
2616
0
-19.48(-0.74%)
Dec 14, 2018
2636
2660
2620
2636
0
-23.43(-0.88%)
Dec 13, 2018
2673
2691
2641
2659
0
-15.09(-0.56%)
Dec 12, 2018
2692
2711
2664
2674
0
+18.99(+0.72%)
Dec 11, 2018
2699
2713
2641
2655
0
-23.31(-0.87%)
Dec 10, 2018
2686
2702
2636
2678
0
-10.72(-0.40%)
Dec 07, 2018
2726
2756
2671
2689
0
-42.00(-1.54%)
Dec 06, 2018
2716
2740
2663
2731
0
-34.60(-1.25%)
Dec 05, 2018
2833
2841
2758
2766
0
-2.35(-0.08%)
Dec 04, 2018
2834
2841
2760
2768
0
-64.42(-2.27%)
Dec 03, 2018
2845
2856
2799
2832
0
+16.17(+0.57%)
Nov 30, 2018
2800
2829
2785
2816
0
+2.12(+0.08%)
Nov 29, 2018
2803
2834
2791
2814
0
-4.19(-0.15%)
Nov 28, 2018
2773
2824
2763
2818
0
+45.71(+1.65%)
Nov 27, 2018
2787
2803
2755
2773
0
-24.07(-0.86%)
Nov 26, 2018
2789
2813
2772
2797
0
+44.66(+1.62%)
Nov 23, 2018
2745
2773
2736
2752
0
-15.03(-0.54%)
Nov 22, 2018
2766
2768
2766
2767
0
+2.00(+0.07%)
Nov 21, 2018
2775
2799
2755
2765
0
-3.64(-0.13%)
Nov 20, 2018
2779
2798
2749
2769
0
-36.61(-1.31%)
Nov 19, 2018
2816
2835
2784
2805
0
-5.55(-0.20%)
Nov 16, 2018
2781
2822
2772
2811
0
+13.09(+0.47%)
Nov 15, 2018
2750
2804
2733
2798
0
+27.31(+0.99%)
Nov 14, 2018
2832
2841
2752
2770
0
-73.32(-2.58%)
Nov 13, 2018
2842
2874
2828
2844
0
+9.95(+0.35%)
Nov 12, 2018
2875
2885
2829
2834
0
-52.30(-1.81%)
Nov 09, 2018
2881
2912
2865
2886
0
+14.59(+0.51%)
Nov 08, 2018
2865
2892
2849
2872
0
+0.05(+0.00%)
Nov 07, 2018
2849
2881
2830
2872
0
+45.10(+1.60%)
Nov 06, 2018
2803
2834
2794
2826
0
+18.65(+0.66%)
Nov 05, 2018
2780
2828
2772
2808
0
+38.18(+1.38%)
Nov 02, 2018
2797
2815
2748
2770
0
-10.68(-0.38%)
Nov 01, 2018
2789
2808
2752
2780
0
-11.32(-0.41%)
Oct 31, 2018
2807
2836
2779
2792
0
+0.24(+0.01%)
Oct 30, 2018
2752
2797
2732
2791
0
+52.14(+1.90%)
Oct 29, 2018
2756
2790
2713
2739
0
+13.99(+0.51%)
Oct 26, 2018
2714
2749
2676
2725
0
+12.19(+0.45%)
Oct 25, 2018
2692
2744
2692
2713
0
+2.91(+0.11%)
Oct 24, 2018
2769
2780
2705
2710
0
-59.10(-2.13%)
Oct 23, 2018
2755
2791
2736
2769
0
-19.13(-0.69%)
Oct 22, 2018
2823
2835
2781
2788
0
-32.60(-1.16%)
Oct 19, 2018
2808
2845
2793
2821
0
+14.00(+0.50%)
Oct 18, 2018
2819
2850
2785
2807
0
-12.85(-0.46%)
Oct 17, 2018
2810
2842
2788
2820
0
+10.29(+0.37%)
Oct 16, 2018
2783
2816
2769
2810
0
+46.02(+1.67%)
Oct 15, 2018
2771
2793
2756
2763
0
-6.68(-0.24%)
Oct 12, 2018
2799
2808
2728
2770
0
-6.32(-0.23%)
Oct 11, 2018
2851
2859
2767
2776
0
-82.15(-2.87%)
Oct 10, 2018
2934
2946
2853
2859
0
-85.26(-2.90%)
Oct 09, 2018
2929
2959
2915
2944
0
+15.62(+0.53%)
Oct 08, 2018
2912
2943
2900
2928
0
+4.25(+0.15%)
Oct 05, 2018
2931
2948
2912
2924
0
-13.27(-0.45%)
Oct 04, 2018
2938
2955
2917
2937
0
+8.95(+0.31%)
Oct 03, 2018
2936
2952
2917
2928
0
+4.02(+0.14%)
Oct 02, 2018
2917
2936
2902
2924
0
+1.91(+0.07%)
Oct 01, 2018
2952
2964
2914
2922
0
-16.12(-0.55%)
Sep 28, 2018
2916
2949
2907
2939
0
-12.22(-0.41%)
Sep 27, 2018
2958
2976
2941
2951
0
-6.51(-0.22%)
Sep 26, 2018
2980
2991
2949
2957
0
-13.96(-0.47%)
Sep 25, 2018
2981
2996
2959
2971
0
+6.64(+0.22%)
Sep 24, 2018
2992
3003
2955
2965
0
-20.66(-0.69%)
Sep 21, 2018
2989
3001
2969
2985
0
+2.61(+0.09%)
Sep 20, 2018
2972
2992
2960
2983
0
+33.42(+1.13%)
Sep 19, 2018
2940
2968
2929
2949
0
+12.08(+0.41%)
Sep 18, 2018
2921
2948
2909
2937
0
+19.91(+0.68%)
Sep 17, 2018
2925
2935
2905
2917
0
-2.60(-0.09%)
Sep 14, 2018
2906
2931
2893
2920
0
+15.65(+0.54%)
Sep 13, 2018
2890
2914
2878
2904
0
+32.11(+1.12%)
Sep 12, 2018
2875
2891
2857
2872
0
+2.42(+0.08%)
Sep 11, 2018
2851
2883
2836
2870
0
+3.57(+0.12%)
Sep 10, 2018
2891
2895
2855
2866
0
-19.90(-0.69%)
Sep 07, 2018
2895
2908
2871
2886
0
-14.17(-0.49%)
Sep 06, 2018
2908
2922
2887
2900
0
-3.26(-0.11%)
Sep 05, 2018
2902
2923
2888
2903
0
-0.44(-0.02%)
Sep 04, 2018
2892
2913
2877
2904
0
+0.37(+0.01%)
Aug 31, 2018
2903
2903
2903
2903
0
-4.71(-0.16%)
Aug 30, 2018
2917
2926
2894
2908
0
-22.93(-0.78%)
Aug 29, 2018
2930
2944
2914
2931
0
+6.86(+0.23%)
Aug 28, 2018
2933
2943
2917
2924
0
-4.85(-0.17%)
Aug 27, 2018
2919
2942
2909
2929
0
+25.26(+0.87%)
Aug 24, 2018
2900
2914
2890
2904
0
+15.36(+0.53%)
Aug 23, 2018
2893
2904
2878
2888
0
-9.06(-0.31%)
Aug 22, 2018
2921
2929
2891
2898
0
-23.18(-0.79%)
Aug 21, 2018
2912
2937
2903
2921
0
+14.00(+0.48%)
Aug 20, 2018
2900
2919
2891
2907
0
+12.04(+0.42%)
Aug 17, 2018
2876
2903
2869
2895
0
+8.70(+0.30%)
Aug 16, 2018
2874
2901
2863
2886
0
+30.25(+1.06%)
Aug 15, 2018
2836
2867
2826
2856
0
+9.07(+0.32%)
Aug 14, 2018
2844
2860
2828
2847
0
-1.10(-0.04%)
Aug 13, 2018
2861
2874
2837
2848
0
-4.76(-0.17%)
Aug 10, 2018
2851
2866
2830
2853
0
-29.74(-1.03%)
Aug 09, 2018
2888
2904
2868
2882
0
-2.36(-0.08%)
Aug 08, 2018
2882
2897
2865
2885
0
+5.06(+0.18%)
Aug 07, 2018
2892
2907
2871
2880
0
-3.92(-0.14%)
Aug 06, 2018
2880
2898
2868
2883
0
+0.78(+0.03%)
Aug 03, 2018
2873
2895
2852
2883
0
+7.54(+0.26%)
Aug 02, 2018
2860
2893
2836
2875
0
-5.95(-0.21%)
Aug 01, 2018
2875
2905
2857
2881
0
+3.29(+0.11%)
Jul 31, 2018
2872
2890
2851
2878
0
+15.21(+0.53%)
Jul 30, 2018
2861
2892
2846
2863
0
+10.93(+0.38%)
Jul 27, 2018
2867
2892
2840
2852
0
-0.36(-0.01%)
Jul 26, 2018
2832
2869
2822
2852
0
+30.27(+1.07%)
Jul 25, 2018
2809
2833
2783
2822
0
+8.24(+0.29%)
Jul 24, 2018
2818
2834
2800
2814
0
+4.88(+0.17%)
Jul 23, 2018
2806
2820
2789
2809
0
+3.71(+0.13%)
Jul 20, 2018
2790
2815
2779
2805
0
+2.04(+0.07%)
Jul 19, 2018
2816
2828
2791
2803
0
-32.39(-1.14%)
Jul 18, 2018
2819
2845
2808
2835
0
+18.71(+0.66%)
Jul 17, 2018
2812
2837
2797
2817
0
+15.23(+0.54%)
Jul 16, 2018
2787
2809
2778
2801
0
+20.86(+0.75%)
Jul 13, 2018
2777
2790
2764
2780
0
+2.21(+0.08%)
Jul 12, 2018
2794
2799
2765
2778
0
-2.34(-0.08%)
Jul 11, 2018
2784
2801
2768
2781
0
-23.23(-0.83%)
Jul 10, 2018
2804
2819
2790
2804
0
+0.21(+0.01%)
Jul 09, 2018
2778
2808
2771
2804
0
+39.28(+1.42%)
Jul 06, 2018
2751
2779
2742
2764
0
+11.49(+0.42%)
Jul 05, 2018
2761
2770
2736
2753
0
+6.20(+0.23%)
Jul 04, 2018
2746
2747
2746
2747
0
+0.34(+0.01%)
Jul 03, 2018
2750
2771
2739
2746
0
+19.77(+0.73%)
Jul 02, 2018
2711
2737
2701
2727
0
-1.44(-0.05%)
Jun 29, 2018
2740
2763
2721
2728
0
+16.20(+0.60%)
Jun 28, 2018
2697
2725
2687
2712
0
+17.78(+0.66%)
Jun 27, 2018
2730
2746
2689
2694
0
-36.37(-1.33%)
Jun 26, 2018
2744
2755
2718
2730
0
-7.77(-0.28%)
Jun 25, 2018
2751
2766
2724
2738
0
-22.29(-0.81%)
Jun 22, 2018
2758
2775
2740
2760
0
+21.45(+0.78%)
Jun 21, 2018
2757
2767
2730
2739
0
-73.76(-2.62%)
Jun 20, 2018
2846
2853
2805
2813
0
-30.53(-1.07%)
Jun 19, 2018
2818
2852
2812
2843
0
+1.18(+0.04%)
Jun 18, 2018
2839
2852
2820
2842
0
-25.28(-0.88%)
Jun 15, 2018
2867
2875
2848
2867
0
+5.72(+0.20%)
Jun 14, 2018
2874
2887
2847
2862
0
-8.46(-0.29%)
Jun 13, 2018
2873
2903
2858
2870
0
-1.77(-0.06%)
Jun 12, 2018
2891
2902
2856
2872
0
-14.09(-0.49%)
Jun 11, 2018
2893
2907
2871
2886
0
+0.39(+0.01%)
Jun 08, 2018
2873
2894
2857
2886
0
+12.44(+0.43%)
Jun 07, 2018
2867
2888
2844
2873
0
+10.33(+0.36%)
Jun 06, 2018
2863
2878
2828
2863
0
+5.68(+0.20%)
Jun 05, 2018
2861
2875
2835
2857
0
-5.46(-0.19%)
Jun 04, 2018
2862
2877
2850
2863
0
+17.19(+0.60%)
Jun 01, 2018
2858
2869
2832
2845
0
+18.13(+0.64%)
May 31, 2018
2847
2854
2807
2827
0
-31.69(-1.11%)
May 30, 2018
2836
2873
2827
2859
0
+39.93(+1.42%)
May 29, 2018
2851
2880
2801
2819
0
-74.18(-2.56%)
May 28, 2018
2894
2894
2893
2893
0
-1.15(-0.04%)
May 25, 2018
2889
2906
2877
2894
0
-5.34(-0.18%)
May 24, 2018
2905
2913
2876
2900
0
-7.05(-0.24%)
May 23, 2018
2911
2923
2889
2907
0
-30.57(-1.04%)
May 22, 2018
2932
2957
2922
2937
0
+7.36(+0.25%)
May 21, 2018
2915
2942
2904
2930
0
+24.08(+0.83%)
May 18, 2018
2909
2921
2894
2906
0
-4.32(-0.15%)
May 17, 2018
2906
2924
2890
2910
0
+0.60(+0.02%)
May 16, 2018
2907
2925
2891
2910
0
-8.35(-0.29%)
May 15, 2018
2905
2935
2894
2918
0
+5.57(+0.19%)
May 14, 2018
2938
2946
2906
2912
0
-23.46(-0.80%)
May 11, 2018
2935
2958
2925
2936
0
+0.69(+0.02%)
May 10, 2018
2926
2943
2911
2935
0
-18.60(-0.63%)
May 09, 2018
2938
2965
2925
2954
0
+7.75(+0.26%)
May 08, 2018
2934
2960
2920
2946
0
-0.08(-0.00%)
May 07, 2018
2937
2962
2921
2946
0
+13.66(+0.47%)
May 04, 2018
2894
2949
2883
2932
0
+21.22(+0.73%)
May 03, 2018
2919
2937
2871
2911
0
-10.95(-0.37%)
May 02, 2018
2970
2980
2902
2922
0
-43.48(-1.47%)
May 01, 2018
2959
2976
2935
2966
0
+1.42(+0.05%)
Apr 30, 2018
2993
3009
2959
2964
0
-18.90(-0.63%)
Apr 27, 2018
2970
2994
2953
2983
0
+13.57(+0.46%)
Apr 26, 2018
2961
2986
2937
2970
0
+4.85(+0.16%)
Apr 25, 2018
2968
2989
2938
2965
0
-4.84(-0.16%)
Apr 24, 2018
2985
3004
2952
2970
0
-28.04(-0.94%)
Apr 23, 2018
3002
3013
2980
2998
0
+8.99(+0.30%)
Apr 20, 2018
2990
3005
2973
2989
0
+1.32(+0.04%)
Apr 19, 2018
2977
3004
2968
2987
0
+7.54(+0.25%)
Apr 18, 2018
2995
3006
2966
2980
0
-6.43(-0.22%)
Apr 17, 2018
2995
3011
2971
2986
0
+9.69(+0.33%)
Apr 16, 2018
2969
2992
2952
2976
0
+28.08(+0.95%)
Apr 13, 2018
2975
2982
2936
2948
0
-4.62(-0.16%)
Apr 12, 2018
2954
2973
2940
2953
0
+16.45(+0.56%)
Apr 11, 2018
2934
2956
2921
2937
0
-12.62(-0.43%)
Apr 10, 2018
2960
2975
2935
2949
0
+22.63(+0.77%)
Apr 09, 2018
2938
2966
2914
2927
0
+3.09(+0.11%)
Apr 06, 2018
2944
2966
2906
2923
0
-35.39(-1.20%)
Apr 05, 2018
2960
2977
2944
2959
0
+15.21(+0.52%)
Apr 04, 2018
2891
2952
2883
2944
0
+19.39(+0.66%)
Apr 03, 2018
2905
2939
2886
2924
0
+33.01(+1.14%)
Apr 02, 2018
2939
2956
2859
2891
0
-49.46(-1.68%)
Mar 29, 2018
2941
2941
2941
2941
0
+11.55(+0.39%)
Mar 28, 2018
2905
2951
2890
2929
0
+37.39(+1.29%)
Mar 27, 2018
2935
2945
2879
2892
0
-33.89(-1.16%)
Mar 26, 2018
2902
2933
2872
2926
0
+59.77(+2.09%)
Mar 23, 2018
2925
2940
2860
2866
0
-59.55(-2.04%)
Mar 22, 2018
2965
2983
2919
2925
0
-67.07(-2.24%)
Mar 21, 2018
2997
3022
2979
2993
0
-8.12(-0.27%)
Mar 20, 2018
2985
3017
2977
3001
0
+20.19(+0.68%)
Mar 19, 2018
2991
3005
2959
2980
0
-14.76(-0.49%)
Mar 16, 2018
2983
3014
2973
2995
0
+17.03(+0.57%)
Mar 15, 2018
2981
3000
2960
2978
0
+10.25(+0.35%)
Mar 14, 2018
2995
3002
2958
2968
0
-6.03(-0.20%)
Mar 13, 2018
2992
3004
2962
2974
0
-21.14(-0.71%)
Mar 12, 2018
3015
3024
2977
2995
0
-17.35(-0.58%)
Mar 09, 2018
2984
3019
2970
3012
0
+39.09(+1.31%)
Mar 08, 2018
2973
2987
2948
2973
0
+5.58(+0.19%)
Mar 07, 2018
2963
2980
2952
2968
0
-0.74(-0.02%)
Mar 06, 2018
2960
2978
2929
2969
0
+13.68(+0.46%)
Mar 05, 2018
2893
2966
2884
2955
0
+62.65(+2.17%)
Mar 02, 2018
2869
2900
2849
2892
0
-0.14(-0.00%)
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.