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
Personal Computers Sector
(CIX:
MSECTOR811
)
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
8824
8891
8765
8768
0
-13.29(-0.15%)
Feb 27, 2018
8816
8884
8770
8781
0
-28.55(-0.32%)
Feb 26, 2018
8681
8830
8674
8810
0
+170.81(+1.98%)
Feb 23, 2018
8549
8646
8542
8639
0
+147.67(+1.74%)
Feb 22, 2018
8491
8491
8491
8491
0
+70.39(+0.84%)
Feb 21, 2018
8508
8571
8418
8421
0
-38.39(-0.45%)
Feb 20, 2018
8469
8578
8438
8459
0
-28.55(-0.34%)
Feb 16, 2018
8488
8488
8488
8488
0
-27.57(-0.32%)
Feb 15, 2018
8358
8520
8319
8515
0
+276.64(+3.36%)
Feb 14, 2018
8026
8247
8019
8239
0
+149.16(+1.84%)
Feb 13, 2018
8090
8110
8090
8090
0
+80.23(+1.00%)
Feb 12, 2018
7802
8067
7753
8009
0
+310.12(+4.03%)
Feb 09, 2018
7732
7772
7396
7699
0
+62.02(+0.81%)
Feb 08, 2018
7890
7925
7631
7637
0
-216.09(-2.75%)
Feb 07, 2018
8028
8030
7830
7853
0
-171.80(-2.14%)
Feb 06, 2018
7622
8059
7581
8025
0
+321.93(+4.18%)
Feb 05, 2018
7832
8067
7679
7703
0
-197.39(-2.50%)
Feb 02, 2018
8171
8203
7881
7901
0
-358.36(-4.34%)
Feb 01, 2018
8229
8300
8209
8259
0
+17.23(+0.21%)
Jan 31, 2018
8214
8292
8196
8242
0
+22.65(+0.28%)
Jan 30, 2018
8148
8239
8107
8219
0
-48.74(-0.59%)
Jan 29, 2018
8376
8376
8224
8268
0
-174.75(-2.07%)
Jan 26, 2018
8467
8467
8371
8443
0
+19.69(+0.23%)
Jan 25, 2018
8590
8610
8394
8423
0
-153.09(-1.79%)
Jan 24, 2018
8725
8728
8526
8576
0
-138.81(-1.59%)
Jan 23, 2018
8728
8833
8704
8715
0
+1.97(+0.02%)
Jan 22, 2018
8728
8751
8693
8713
0
-71.87(-0.82%)
Jan 19, 2018
8792
8840
8733
8785
0
-39.38(-0.45%)
Jan 18, 2018
8829
8865
8777
8824
0
+7.88(+0.09%)
Jan 17, 2018
8671
8824
8618
8816
0
+143.24(+1.65%)
Jan 16, 2018
8757
8830
8670
8673
0
-44.30(-0.51%)
Jan 12, 2018
8717
8717
8717
8717
0
+89.10(+1.03%)
Jan 11, 2018
8594
8638
8589
8628
0
+48.73(+0.57%)
Jan 10, 2018
8579
8580
8579
8579
0
-1.97(-0.02%)
Jan 09, 2018
8592
8617
8537
8581
0
-0.99(-0.01%)
Jan 08, 2018
8582
8644
8562
8582
0
-31.99(-0.37%)
Jan 05, 2018
8538
8633
8521
8614
0
+96.97(+1.14%)
Jan 04, 2018
8493
8539
8471
8517
0
+39.38(+0.46%)
Jan 03, 2018
8478
8592
8465
8478
0
-1.48(-0.02%)
Jan 02, 2018
8376
8481
8332
8480
0
+149.16(+1.79%)
Dec 29, 2017
8330
8330
8330
8330
0
-91.07(-1.08%)
Dec 28, 2017
8417
8459
8392
8421
0
+23.63(+0.28%)
Dec 27, 2017
8398
8398
8398
8398
0
+1.48(+0.02%)
Dec 26, 2017
8408
8441
8352
8396
0
-218.56(-2.54%)
Dec 22, 2017
8599
8633
8590
8615
0
+0.00(+0.00%)
Dec 21, 2017
8574
8665
8570
8615
0
+32.48(+0.38%)
Dec 20, 2017
8608
8635
8528
8582
0
-9.35(-0.11%)
Dec 19, 2017
8616
8634
8570
8592
0
-92.54(-1.07%)
Dec 18, 2017
8608
8723
8607
8684
0
+120.60(+1.41%)
Dec 15, 2017
8547
8574
8491
8564
0
+86.14(+1.02%)
Dec 14, 2017
8486
8522
8449
8478
0
-2.46(-0.03%)
Dec 13, 2017
8491
8542
8474
8480
0
+28.06(+0.33%)
Dec 12, 2017
8474
8486
8440
8452
0
-47.75(-0.56%)
Dec 11, 2017
8329
8511
8309
8500
0
+162.45(+1.95%)
Dec 08, 2017
8392
8417
8310
8337
0
+2.46(+0.03%)
Dec 07, 2017
8320
8390
8315
8335
0
+15.26(+0.18%)
Dec 06, 2017
8320
8378
8194
8320
0
-31.02(-0.37%)
Dec 05, 2017
8322
8443
8289
8351
0
-7.87(-0.09%)
Dec 04, 2017
8358
8358
8350
8358
0
-61.53(-0.73%)
Dec 01, 2017
8366
8450
8321
8420
0
-39.38(-0.47%)
Nov 30, 2017
8389
8474
8291
8459
0
+116.66(+1.40%)
Nov 29, 2017
8498
8512
8228
8343
0
-176.72(-2.07%)
Nov 28, 2017
8580
8608
8460
8519
0
-50.21(-0.59%)
Nov 27, 2017
8617
8618
8533
8570
0
-43.31(-0.50%)
Nov 24, 2017
8619
8639
8597
8613
0
+0.49(+0.01%)
Nov 22, 2017
8534
8614
8518
8612
0
+89.59(+1.05%)
Nov 21, 2017
8407
8550
8407
8523
0
+155.55(+1.86%)
Nov 20, 2017
8383
8396
8347
8367
0
-8.37(-0.10%)
Nov 17, 2017
8419
8437
8351
8376
0
-46.76(-0.56%)
Nov 16, 2017
8426
8460
8383
8422
0
+99.43(+1.19%)
Nov 15, 2017
8367
8384
8288
8323
0
-111.25(-1.32%)
Nov 14, 2017
8518
8540
8426
8434
0
-129.46(-1.51%)
Nov 13, 2017
8541
8590
8536
8564
0
-34.46(-0.40%)
Nov 10, 2017
8620
8633
8578
8598
0
-59.56(-0.69%)
Nov 09, 2017
8620
8668
8523
8658
0
-17.72(-0.20%)
Nov 08, 2017
8598
8675
8581
8675
0
+70.39(+0.82%)
Nov 07, 2017
8561
8627
8545
8605
0
+27.57(+0.32%)
Nov 06, 2017
8485
8614
8453
8577
0
+86.14(+1.01%)
Nov 03, 2017
8565
8578
8423
8491
0
+216.10(+2.61%)
Nov 02, 2017
8201
8294
8136
8275
0
+60.05(+0.73%)
Nov 01, 2017
8362
8365
8152
8215
0
-105.83(-1.27%)
Oct 31, 2017
8265
8351
8218
8321
0
+114.20(+1.39%)
Oct 30, 2017
8067
8273
8059
8207
0
+180.66(+2.25%)
Oct 27, 2017
8026
8053
7812
8026
0
+277.63(+3.58%)
Oct 26, 2017
7740
7769
7717
7748
0
+49.22(+0.64%)
Oct 25, 2017
7724
7755
7643
7699
0
-33.96(-0.44%)
Oct 24, 2017
7693
7749
7689
7733
0
+45.78(+0.60%)
Oct 23, 2017
7723
7762
7654
7687
0
-3.94(-0.05%)
Oct 20, 2017
7709
7765
7677
7691
0
+13.29(+0.17%)
Oct 19, 2017
7716
7732
7631
7678
0
-186.07(-2.37%)
Oct 18, 2017
7897
7911
7857
7864
0
-34.95(-0.44%)
Oct 17, 2017
7865
7919
7839
7899
0
+29.04(+0.37%)
Oct 16, 2017
7773
7876
7760
7870
0
+142.26(+1.84%)
Oct 13, 2017
7715
7742
7699
7728
0
+48.73(+0.63%)
Oct 12, 2017
7696
7747
7666
7679
0
-27.07(-0.35%)
Oct 11, 2017
7678
7727
7667
7706
0
+32.00(+0.42%)
Oct 10, 2017
7682
7778
7635
7674
0
+2.95(+0.04%)
Oct 09, 2017
7670
7715
7654
7671
0
+26.58(+0.35%)
Oct 06, 2017
7628
7654
7608
7645
0
-4.43(-0.06%)
Oct 05, 2017
7590
7652
7583
7649
0
+94.02(+1.24%)
Oct 04, 2017
7562
7574
7505
7555
0
-49.22(-0.65%)
Oct 03, 2017
7581
7634
7576
7604
0
+32.98(+0.44%)
Oct 02, 2017
7593
7602
7518
7571
0
-15.26(-0.20%)
Sep 29, 2017
7542
7587
7482
7587
0
+41.34(+0.55%)
Sep 28, 2017
7575
7593
7517
7545
0
-46.76(-0.62%)
Sep 27, 2017
7571
7616
7558
7592
0
+53.66(+0.71%)
Sep 26, 2017
7471
7577
7467
7538
0
+127.49(+1.72%)
Sep 25, 2017
7383
7474
7342
7411
0
-65.96(-0.88%)
Sep 22, 2017
7459
7495
7411
7477
0
-73.84(-0.98%)
Sep 21, 2017
7669
7669
7519
7551
0
-131.92(-1.72%)
Sep 20, 2017
7773
7790
7572
7683
0
-130.94(-1.68%)
Sep 19, 2017
7852
7865
7799
7813
0
+2.95(+0.04%)
Sep 18, 2017
7881
7901
7777
7811
0
-59.56(-0.76%)
Sep 15, 2017
7801
7924
7778
7870
0
+78.76(+1.01%)
Sep 14, 2017
7826
7846
7782
7791
0
-67.44(-0.86%)
Sep 13, 2017
7870
7874
7774
7859
0
-59.56(-0.75%)
Sep 12, 2017
8004
8071
7815
7918
0
-31.50(-0.40%)
Sep 11, 2017
7901
7977
7871
7950
0
+141.27(+1.81%)
Sep 08, 2017
7918
7933
7804
7809
0
-129.46(-1.63%)
Sep 07, 2017
7979
7983
7894
7938
0
-32.00(-0.40%)
Sep 06, 2017
8009
8023
7902
7970
0
-8.36(-0.10%)
Sep 05, 2017
8061
8085
7904
7978
0
-96.98(-1.20%)
Sep 01, 2017
8112
8119
8055
8075
0
+2.46(+0.03%)
Aug 31, 2017
8055
8098
8047
8073
0
+32.00(+0.40%)
Aug 30, 2017
8063
8067
8004
8041
0
+21.66(+0.27%)
Aug 29, 2017
7881
8030
7876
8019
0
+70.88(+0.89%)
Aug 28, 2017
7883
7974
7873
7948
0
+79.26(+1.01%)
Aug 25, 2017
7859
7904
7840
7869
0
+29.04(+0.37%)
Aug 24, 2017
7897
7912
7805
7840
0
-34.95(-0.44%)
Aug 23, 2017
7830
7899
7821
7875
0
+9.84(+0.13%)
Aug 22, 2017
7789
7876
7779
7865
0
+126.51(+1.63%)
Aug 21, 2017
7753
7772
7635
7739
0
-14.27(-0.18%)
Aug 18, 2017
7771
7851
7715
7753
0
-17.73(-0.23%)
Aug 17, 2017
7902
7911
7770
7771
0
-152.10(-1.92%)
Aug 16, 2017
7923
8000
7883
7923
0
-32.00(-0.40%)
Aug 15, 2017
7908
7984
7885
7955
0
+86.15(+1.09%)
Aug 14, 2017
7843
7886
7814
7869
0
+116.66(+1.50%)
Aug 11, 2017
7709
7806
7683
7752
0
+106.33(+1.39%)
Aug 10, 2017
7871
7876
7612
7646
0
-282.56(-3.56%)
Aug 09, 2017
7840
7939
7832
7928
0
+48.25(+0.61%)
Aug 08, 2017
7807
7966
7791
7880
0
+62.51(+0.80%)
Aug 07, 2017
7731
7823
7712
7817
0
+119.13(+1.55%)
Aug 04, 2017
7683
7748
7664
7698
0
+40.36(+0.53%)
Aug 03, 2017
7731
7737
7631
7658
0
-77.28(-1.00%)
Aug 02, 2017
7841
7864
7687
7735
0
+349.00(+4.73%)
Aug 01, 2017
7339
7395
7305
7386
0
+64.98(+0.89%)
Jul 31, 2017
7379
7400
7292
7321
0
-37.90(-0.52%)
Jul 28, 2017
7378
7395
7344
7359
0
-52.18(-0.70%)
Jul 27, 2017
7568
7580
7251
7411
0
-142.76(-1.89%)
Jul 26, 2017
7549
7577
7534
7554
0
+35.45(+0.47%)
Jul 25, 2017
7519
7519
7519
7519
0
+31.99(+0.43%)
Jul 24, 2017
7412
7504
7379
7487
0
+89.59(+1.21%)
Jul 21, 2017
7383
7405
7331
7397
0
-3.44(-0.05%)
Jul 20, 2017
7458
7469
7393
7400
0
-33.48(-0.45%)
Jul 19, 2017
7407
7453
7381
7434
0
+46.27(+0.63%)
Jul 18, 2017
7344
7390
7318
7388
0
+25.60(+0.35%)
Jul 17, 2017
7326
7428
7313
7362
0
+25.60(+0.35%)
Jul 14, 2017
7336
7351
7252
7336
0
+62.51(+0.86%)
Jul 13, 2017
7162
7309
7159
7274
0
+99.93(+1.39%)
Jul 12, 2017
7180
7196
7129
7174
0
+10.34(+0.14%)
Jul 11, 2017
7124
7179
7109
7164
0
+23.13(+0.32%)
Jul 10, 2017
7094
7184
7057
7141
0
+43.32(+0.61%)
Jul 07, 2017
7034
7125
7034
7097
0
+71.38(+1.02%)
Jul 06, 2017
7040
7064
7010
7026
0
-66.95(-0.94%)
Jul 05, 2017
7073
7127
7026
7093
0
+29.05(+0.41%)
Jul 03, 2017
7132
7152
7044
7064
0
-25.60(-0.36%)
Jun 30, 2017
7111
7136
7078
7089
0
+16.73(+0.24%)
Jun 29, 2017
7123
7143
7004
7073
0
-105.83(-1.47%)
Jun 28, 2017
7113
7192
7047
7178
0
+103.37(+1.46%)
Jun 27, 2017
7138
7195
7070
7075
0
-102.88(-1.43%)
Jun 26, 2017
7244
7299
7156
7178
0
-22.64(-0.31%)
Jun 23, 2017
7144
7244
7143
7201
0
+32.00(+0.45%)
Jun 22, 2017
7176
7221
7144
7169
0
-11.82(-0.16%)
Jun 21, 2017
7163
7190
7118
7180
0
+42.34(+0.59%)
Jun 20, 2017
7230
7230
7135
7138
0
-65.47(-0.91%)
Jun 19, 2017
7072
7223
7072
7204
0
+200.34(+2.86%)
Jun 16, 2017
7078
7113
7000
7003
0
-99.43(-1.40%)
Jun 15, 2017
7055
7112
7000
7103
0
-42.83(-0.60%)
Jun 14, 2017
7261
7261
7081
7146
0
-70.39(-0.98%)
Jun 13, 2017
7244
7258
7145
7216
0
+57.59(+0.80%)
Jun 12, 2017
7174
7191
7017
7158
0
-175.24(-2.39%)
Jun 09, 2017
7639
7639
7189
7334
0
-295.84(-3.88%)
Jun 08, 2017
7642
7656
7600
7629
0
-18.70(-0.24%)
Jun 07, 2017
7631
7678
7604
7648
0
+45.28(+0.60%)
Jun 06, 2017
7576
7670
7570
7603
0
+25.60(+0.34%)
Jun 05, 2017
7597
7603
7554
7577
0
-74.82(-0.98%)
Jun 02, 2017
7560
7652
7526
7652
0
+111.74(+1.48%)
Jun 01, 2017
7540
7548
7493
7540
0
+20.67(+0.27%)
May 31, 2017
7579
7589
7501
7520
0
-44.79(-0.59%)
May 30, 2017
7552
7602
7548
7564
0
+2.95(+0.04%)
May 26, 2017
7581
7592
7547
7561
0
-12.80(-0.17%)
May 25, 2017
7567
7598
7533
7574
0
+26.09(+0.35%)
May 24, 2017
7573
7589
7515
7548
0
-22.64(-0.30%)
May 23, 2017
7625
7625
7547
7571
0
-9.35(-0.12%)
May 22, 2017
7581
7609
7527
7580
0
+45.77(+0.61%)
May 19, 2017
7550
7580
7513
7534
0
+25.60(+0.34%)
May 18, 2017
7446
7548
7439
7509
0
+112.73(+1.52%)
May 17, 2017
7561
7609
7369
7396
0
-256.96(-3.36%)
May 16, 2017
7676
7682
7616
7653
0
-11.32(-0.15%)
May 15, 2017
7680
7711
7632
7664
0
-19.69(-0.26%)
May 12, 2017
7615
7700
7614
7684
0
+105.83(+1.40%)
May 11, 2017
7504
7584
7497
7578
0
+33.97(+0.45%)
May 10, 2017
7562
7578
7488
7544
0
-35.93(-0.47%)
May 09, 2017
7574
7624
7554
7580
0
+48.24(+0.64%)
May 08, 2017
7336
7566
7336
7532
0
+199.36(+2.72%)
May 05, 2017
7224
7334
7224
7333
0
+119.61(+1.66%)
May 04, 2017
7212
7243
7177
7213
0
-26.09(-0.36%)
May 03, 2017
7167
7260
7102
7239
0
-22.15(-0.31%)
May 02, 2017
7263
7290
7228
7261
0
+45.78(+0.63%)
May 01, 2017
7143
7246
7136
7215
0
+144.23(+2.04%)
Apr 28, 2017
7093
7103
7052
7071
0
-6.89(-0.10%)
Apr 27, 2017
7085
7096
7054
7078
0
+5.41(+0.08%)
Apr 26, 2017
7112
7118
7058
7073
0
-41.84(-0.59%)
Apr 25, 2017
7084
7133
7082
7114
0
+43.81(+0.62%)
Apr 24, 2017
7064
7086
7048
7071
0
+67.44(+0.96%)
Apr 21, 2017
7012
7022
6983
7003
0
-8.37(-0.12%)
Apr 20, 2017
6952
7035
6949
7012
0
+86.64(+1.25%)
Apr 19, 2017
6984
6990
6914
6925
0
-25.60(-0.37%)
Apr 18, 2017
6961
6992
6946
6951
0
-31.01(-0.44%)
Apr 17, 2017
6964
6984
6934
6982
0
+38.40(+0.55%)
Apr 13, 2017
6986
7009
6943
6943
0
-36.92(-0.53%)
Apr 12, 2017
6970
6997
6941
6980
0
+8.37(+0.12%)
Apr 11, 2017
7036
7056
6894
6972
0
-75.81(-1.08%)
Apr 10, 2017
7069
7082
7034
7048
0
-8.37(-0.12%)
Apr 07, 2017
7075
7097
7052
7056
0
-15.75(-0.22%)
Apr 06, 2017
7103
7114
7061
7072
0
-17.72(-0.25%)
Apr 05, 2017
7099
7160
7079
7089
0
-36.92(-0.52%)
Apr 04, 2017
7051
7132
7048
7126
0
+52.67(+0.74%)
Apr 03, 2017
7074
7094
7042
7074
0
+1.97(+0.03%)
Mar 31, 2017
7075
7102
7040
7072
0
-13.29(-0.19%)
Mar 30, 2017
7098
7113
7064
7085
0
-9.35(-0.13%)
Mar 29, 2017
7073
7113
7049
7094
0
+15.75(+0.22%)
Mar 28, 2017
6936
7090
6922
7079
0
+143.74(+2.07%)
Mar 27, 2017
6861
6952
6824
6935
0
+11.81(+0.17%)
Mar 24, 2017
6965
6977
6909
6923
0
-13.78(-0.20%)
Mar 23, 2017
6954
6969
6922
6937
0
-24.62(-0.35%)
Mar 22, 2017
6884
6970
6880
6961
0
+77.78(+1.13%)
Mar 21, 2017
6995
7029
6878
6884
0
-79.75(-1.15%)
Mar 20, 2017
6911
6965
6903
6963
0
+72.37(+1.05%)
Mar 17, 2017
6941
6941
6886
6891
0
-34.46(-0.50%)
Mar 16, 2017
6927
6942
6904
6925
0
+11.32(+0.16%)
Mar 15, 2017
6862
6928
6844
6914
0
+72.36(+1.06%)
Mar 14, 2017
6857
6874
6834
6842
0
-10.34(-0.15%)
Mar 13, 2017
6835
6863
6833
6852
0
+2.96(+0.04%)
Mar 10, 2017
6855
6860
6825
6849
0
+22.64(+0.33%)
Mar 09, 2017
6829
6832
6746
6827
0
-15.75(-0.23%)
Mar 08, 2017
6840
6882
6833
6842
0
-25.60(-0.37%)
Mar 07, 2017
6845
6891
6832
6868
0
+8.86(+0.13%)
Mar 06, 2017
6860
6880
6822
6859
0
-21.66(-0.31%)
Mar 03, 2017
6831
6883
6822
6881
0
+40.37(+0.59%)
Mar 02, 2017
6892
6905
6830
6840
0
-40.86(-0.59%)
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.