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 (%)
Feb 28, 2018
3472
3504
3411
3424
0
-34.14(-0.99%)
Feb 27, 2018
3501
3528
3453
3458
0
-43.62(-1.25%)
Feb 26, 2018
3504
3519
3463
3501
0
+6.75(+0.19%)
Feb 23, 2018
3489
3513
3450
3495
0
+30.93(+0.89%)
Feb 22, 2018
3461
3489
3419
3464
0
+25.84(+0.75%)
Feb 21, 2018
3452
3495
3424
3438
0
-7.46(-0.22%)
Feb 20, 2018
3457
3488
3420
3445
0
-32.60(-0.94%)
Feb 16, 2018
3478
3478
3478
3478
0
-9.84(-0.28%)
Feb 15, 2018
3474
3508
3444
3488
0
+44.47(+1.29%)
Feb 14, 2018
3358
3456
3343
3443
0
+51.91(+1.53%)
Feb 13, 2018
3388
3409
3349
3391
0
-8.88(-0.26%)
Feb 12, 2018
3382
3438
3362
3400
0
+37.82(+1.12%)
Feb 09, 2018
3386
3408
3275
3363
0
+19.53(+0.58%)
Feb 08, 2018
3455
3493
3340
3343
0
-168.57(-4.80%)
Feb 07, 2018
3492
3544
3485
3512
0
+9.85(+0.28%)
Feb 06, 2018
3412
3537
3354
3502
0
+1.20(+0.03%)
Feb 05, 2018
3561
3603
3445
3501
0
-99.88(-2.77%)
Feb 02, 2018
3637
3657
3594
3600
0
-61.76(-1.69%)
Feb 01, 2018
3655
3696
3630
3662
0
-4.73(-0.13%)
Jan 31, 2018
3715
3727
3660
3667
0
-30.18(-0.82%)
Jan 30, 2018
3724
3733
3682
3697
0
-57.33(-1.53%)
Jan 29, 2018
3781
3807
3750
3754
0
-52.63(-1.38%)
Jan 26, 2018
3807
3821
3777
3807
0
+11.04(+0.29%)
Jan 25, 2018
3819
3824
3769
3796
0
-14.08(-0.37%)
Jan 24, 2018
3816
3840
3788
3810
0
+7.97(+0.21%)
Jan 23, 2018
3805
3821
3775
3802
0
-4.92(-0.13%)
Jan 22, 2018
3810
3828
3775
3807
0
-5.55(-0.15%)
Jan 19, 2018
3774
3820
3764
3813
0
+50.54(+1.34%)
Jan 18, 2018
3774
3798
3749
3762
0
-5.95(-0.16%)
Jan 17, 2018
3786
3793
3747
3768
0
+3.44(+0.09%)
Jan 16, 2018
3824
3844
3756
3765
0
-26.33(-0.69%)
Jan 12, 2018
3791
3791
3791
3791
0
+0.52(+0.01%)
Jan 11, 2018
3736
3792
3715
3790
0
+62.72(+1.68%)
Jan 10, 2018
3711
3739
3679
3728
0
+9.74(+0.26%)
Jan 09, 2018
3740
3759
3707
3718
0
-22.45(-0.60%)
Jan 08, 2018
3707
3762
3690
3740
0
+28.96(+0.78%)
Jan 05, 2018
3677
3716
3666
3711
0
+45.02(+1.23%)
Jan 04, 2018
3667
3698
3646
3666
0
+26.43(+0.73%)
Jan 03, 2018
3649
3665
3612
3640
0
-10.26(-0.28%)
Jan 02, 2018
3629
3663
3602
3650
0
+28.95(+0.80%)
Dec 29, 2017
3621
3621
3621
3621
0
-20.61(-0.57%)
Dec 28, 2017
3638
3646
3609
3642
0
+6.01(+0.17%)
Dec 27, 2017
3625
3653
3621
3636
0
+14.07(+0.39%)
Dec 26, 2017
3615
3647
3607
3622
0
+7.22(+0.20%)
Dec 22, 2017
3641
3646
3598
3615
0
-19.91(-0.55%)
Dec 21, 2017
3623
3650
3605
3634
0
+11.82(+0.33%)
Dec 20, 2017
3611
3635
3599
3623
0
+29.94(+0.83%)
Dec 19, 2017
3600
3621
3566
3593
0
-5.63(-0.16%)
Dec 18, 2017
3579
3627
3562
3598
0
+43.20(+1.22%)
Dec 15, 2017
3535
3587
3525
3555
0
+39.70(+1.13%)
Dec 14, 2017
3599
3603
3507
3515
0
-80.57(-2.24%)
Dec 13, 2017
3584
3633
3574
3596
0
+12.44(+0.35%)
Dec 12, 2017
3607
3627
3576
3584
0
-30.62(-0.85%)
Dec 11, 2017
3642
3654
3594
3614
0
-23.49(-0.65%)
Dec 08, 2017
3633
3653
3598
3638
0
+25.35(+0.70%)
Dec 07, 2017
3565
3625
3555
3612
0
+41.34(+1.16%)
Dec 06, 2017
3600
3621
3557
3571
0
-37.44(-1.04%)
Dec 05, 2017
3634
3657
3597
3608
0
-37.27(-1.02%)
Dec 04, 2017
3649
3681
3605
3646
0
+60.76(+1.69%)
Dec 01, 2017
3596
3606
3529
3585
0
-11.95(-0.33%)
Nov 30, 2017
3561
3627
3548
3597
0
+44.38(+1.25%)
Nov 29, 2017
3522
3571
3511
3553
0
+35.65(+1.01%)
Nov 28, 2017
3466
3520
3456
3517
0
+57.34(+1.66%)
Nov 27, 2017
3435
3470
3428
3460
0
+23.33(+0.68%)
Nov 24, 2017
3458
3466
3428
3436
0
-12.33(-0.36%)
Nov 22, 2017
3451
3466
3427
3449
0
+0.14(+0.00%)
Nov 21, 2017
3440
3464
3418
3448
0
+14.92(+0.43%)
Nov 20, 2017
3409
3444
3400
3433
0
+27.05(+0.79%)
Nov 17, 2017
3393
3428
3385
3406
0
+4.52(+0.13%)
Nov 16, 2017
3376
3414
3367
3402
0
+31.61(+0.94%)
Nov 15, 2017
3361
3390
3337
3370
0
-7.70(-0.23%)
Nov 14, 2017
3371
3385
3350
3378
0
+4.58(+0.14%)
Nov 13, 2017
3368
3401
3353
3373
0
-6.88(-0.20%)
Nov 10, 2017
3364
3396
3350
3380
0
+3.26(+0.10%)
Nov 09, 2017
3389
3405
3355
3377
0
-33.27(-0.98%)
Nov 08, 2017
3426
3448
3380
3410
0
-19.54(-0.57%)
Nov 07, 2017
3463
3473
3413
3430
0
-26.96(-0.78%)
Nov 06, 2017
3446
3471
3413
3457
0
+1.66(+0.05%)
Nov 03, 2017
3464
3486
3441
3455
0
-9.42(-0.27%)
Nov 02, 2017
3461
3486
3431
3465
0
+4.52(+0.13%)
Nov 01, 2017
3466
3489
3430
3460
0
+15.18(+0.44%)
Oct 31, 2017
3428
3492
3410
3445
0
+67.84(+2.01%)
Oct 30, 2017
3424
3437
3365
3377
0
-52.84(-1.54%)
Oct 27, 2017
3469
3487
3390
3430
0
-61.44(-1.76%)
Oct 26, 2017
3479
3514
3456
3491
0
+20.92(+0.60%)
Oct 25, 2017
3499
3507
3429
3470
0
-35.40(-1.01%)
Oct 24, 2017
3497
3527
3485
3506
0
+24.86(+0.71%)
Oct 23, 2017
3485
3512
3453
3481
0
+9.17(+0.26%)
Oct 20, 2017
3427
3484
3412
3472
0
+61.86(+1.81%)
Oct 19, 2017
3406
3419
3330
3410
0
+18.88(+0.56%)
Oct 18, 2017
3386
3421
3376
3391
0
+17.03(+0.50%)
Oct 17, 2017
3380
3394
3364
3374
0
-5.15(-0.15%)
Oct 16, 2017
3381
3396
3357
3379
0
+0.71(+0.02%)
Oct 13, 2017
3387
3408
3370
3378
0
+5.66(+0.17%)
Oct 12, 2017
3364
3389
3355
3373
0
+10.17(+0.30%)
Oct 11, 2017
3353
3374
3343
3363
0
+11.37(+0.34%)
Oct 10, 2017
3368
3381
3341
3351
0
-9.57(-0.28%)
Oct 09, 2017
3356
3387
3341
3361
0
+6.81(+0.20%)
Oct 06, 2017
3336
3366
3325
3354
0
+12.08(+0.36%)
Oct 05, 2017
3380
3387
3332
3342
0
-31.36(-0.93%)
Oct 04, 2017
3360
3385
3350
3373
0
+9.79(+0.29%)
Oct 03, 2017
3322
3368
3300
3363
0
+42.14(+1.27%)
Oct 02, 2017
3321
3348
3294
3321
0
+2.47(+0.07%)
Sep 29, 2017
3304
3329
3298
3319
0
+15.30(+0.46%)
Sep 28, 2017
3322
3333
3289
3304
0
-28.47(-0.85%)
Sep 27, 2017
3322
3343
3295
3332
0
+22.54(+0.68%)
Sep 26, 2017
3319
3341
3285
3309
0
+0.42(+0.01%)
Sep 25, 2017
3315
3322
3294
3309
0
-6.37(-0.19%)
Sep 22, 2017
3300
3324
3293
3315
0
+15.07(+0.46%)
Sep 21, 2017
3319
3328
3296
3300
0
-19.54(-0.59%)
Sep 20, 2017
3284
3328
3273
3320
0
+37.41(+1.14%)
Sep 19, 2017
3264
3305
3252
3282
0
+22.12(+0.68%)
Sep 18, 2017
3261
3277
3247
3260
0
+6.22(+0.19%)
Sep 15, 2017
3244
3270
3232
3254
0
+8.62(+0.27%)
Sep 14, 2017
3250
3268
3224
3246
0
-10.73(-0.33%)
Sep 13, 2017
3253
3273
3239
3256
0
-4.78(-0.15%)
Sep 12, 2017
3244
3271
3234
3261
0
+24.32(+0.75%)
Sep 11, 2017
3236
3251
3214
3237
0
+26.28(+0.82%)
Sep 08, 2017
3167
3223
3160
3210
0
+32.86(+1.03%)
Sep 07, 2017
3170
3184
3143
3178
0
+7.28(+0.23%)
Sep 06, 2017
3171
3192
3137
3170
0
+11.27(+0.36%)
Sep 05, 2017
3175
3206
3148
3159
0
-41.70(-1.30%)
Sep 01, 2017
3226
3232
3190
3201
0
-18.27(-0.57%)
Aug 31, 2017
3199
3231
3189
3219
0
+30.95(+0.97%)
Aug 30, 2017
3165
3193
3152
3188
0
+22.12(+0.70%)
Aug 29, 2017
3148
3178
3137
3166
0
+0.90(+0.03%)
Aug 28, 2017
3187
3196
3146
3165
0
-13.89(-0.44%)
Aug 25, 2017
3179
3212
3150
3179
0
+1.67(+0.05%)
Aug 24, 2017
3257
3267
3159
3177
0
-81.68(-2.51%)
Aug 23, 2017
3285
3308
3254
3259
0
-38.97(-1.18%)
Aug 22, 2017
3288
3310
3268
3298
0
+20.32(+0.62%)
Aug 21, 2017
3307
3327
3260
3278
0
-46.92(-1.41%)
Aug 18, 2017
3298
3345
3282
3325
0
+13.82(+0.42%)
Aug 17, 2017
3411
3433
3309
3311
0
-112.95(-3.30%)
Aug 16, 2017
3407
3444
3388
3424
0
+17.76(+0.52%)
Aug 15, 2017
3441
3450
3395
3406
0
-33.15(-0.96%)
Aug 14, 2017
3434
3452
3405
3439
0
+28.95(+0.85%)
Aug 11, 2017
3413
3439
3397
3410
0
+0.83(+0.02%)
Aug 10, 2017
3447
3457
3400
3409
0
-53.45(-1.54%)
Aug 09, 2017
3464
3484
3444
3463
0
-8.16(-0.24%)
Aug 08, 2017
3458
3497
3449
3471
0
+4.54(+0.13%)
Aug 07, 2017
3447
3482
3431
3466
0
+26.34(+0.77%)
Aug 04, 2017
3435
3459
3415
3440
0
+20.80(+0.61%)
Aug 03, 2017
3421
3438
3405
3419
0
-4.64(-0.14%)
Aug 02, 2017
3422
3446
3389
3424
0
-0.03(-0.00%)
Aug 01, 2017
3435
3466
3400
3424
0
+0.91(+0.03%)
Jul 31, 2017
3416
3437
3386
3423
0
+19.43(+0.57%)
Jul 28, 2017
3417
3442
3386
3404
0
-22.46(-0.66%)
Jul 27, 2017
3385
3437
3363
3426
0
+46.53(+1.38%)
Jul 26, 2017
3403
3414
3369
3379
0
-16.72(-0.49%)
Jul 25, 2017
3358
3441
3340
3396
0
-33.21(-0.97%)
Jul 24, 2017
3450
3462
3411
3429
0
-23.74(-0.69%)
Jul 21, 2017
3450
3481
3426
3453
0
+2.38(+0.07%)
Jul 20, 2017
3539
3563
3436
3451
0
-67.44(-1.92%)
Jul 19, 2017
3486
3523
3477
3518
0
+36.26(+1.04%)
Jul 18, 2017
3506
3515
3471
3482
0
-31.42(-0.89%)
Jul 17, 2017
3489
3529
3473
3513
0
+29.70(+0.85%)
Jul 14, 2017
3471
3499
3461
3484
0
+20.39(+0.59%)
Jul 13, 2017
3464
3481
3434
3463
0
+1.57(+0.05%)
Jul 12, 2017
3482
3505
3455
3462
0
-2.85(-0.08%)
Jul 11, 2017
3460
3476
3432
3465
0
+6.46(+0.19%)
Jul 10, 2017
3462
3484
3441
3458
0
-9.64(-0.28%)
Jul 07, 2017
3436
3478
3422
3468
0
+37.74(+1.10%)
Jul 06, 2017
3442
3467
3409
3430
0
-34.20(-0.99%)
Jul 05, 2017
3482
3494
3425
3464
0
-21.11(-0.61%)
Jul 03, 2017
3486
3506
3465
3485
0
+17.16(+0.49%)
Jun 30, 2017
3452
3489
3445
3468
0
+20.55(+0.60%)
Jun 29, 2017
3476
3492
3424
3448
0
-20.12(-0.58%)
Jun 28, 2017
3454
3480
3443
3468
0
+24.97(+0.73%)
Jun 27, 2017
3470
3476
3436
3443
0
-28.91(-0.83%)
Jun 26, 2017
3469
3493
3445
3472
0
+11.66(+0.34%)
Jun 23, 2017
3464
3487
3447
3460
0
-6.71(-0.19%)
Jun 22, 2017
3469
3492
3437
3467
0
-5.37(-0.15%)
Jun 21, 2017
3542
3544
3463
3472
0
-70.63(-1.99%)
Jun 20, 2017
3558
3570
3534
3543
0
-24.47(-0.69%)
Jun 19, 2017
3563
3583
3532
3567
0
+12.32(+0.35%)
Jun 16, 2017
3516
3559
3497
3555
0
+39.39(+1.12%)
Jun 15, 2017
3491
3526
3476
3515
0
-10.55(-0.30%)
Jun 14, 2017
3522
3544
3490
3526
0
+7.33(+0.21%)
Jun 13, 2017
3505
3528
3487
3519
0
+19.40(+0.55%)
Jun 12, 2017
3501
3524
3442
3499
0
-0.57(-0.02%)
Jun 09, 2017
3473
3522
3440
3500
0
+34.46(+0.99%)
Jun 08, 2017
3431
3503
3405
3465
0
-3.65(-0.11%)
Jun 07, 2017
3480
3494
3447
3469
0
-6.15(-0.18%)
Jun 06, 2017
3485
3499
3460
3475
0
-19.14(-0.55%)
Jun 05, 2017
3476
3512
3464
3494
0
+7.57(+0.22%)
Jun 02, 2017
3499
3526
3472
3487
0
+0.19(+0.01%)
Jun 01, 2017
3452
3497
3430
3487
0
+48.38(+1.41%)
May 31, 2017
3417
3451
3379
3438
0
+28.90(+0.85%)
May 30, 2017
3395
3425
3384
3409
0
+5.59(+0.16%)
May 26, 2017
3391
3419
3367
3404
0
+8.76(+0.26%)
May 25, 2017
3439
3467
3369
3395
0
-23.62(-0.69%)
May 24, 2017
3438
3448
3398
3419
0
-16.24(-0.47%)
May 23, 2017
3446
3454
3408
3435
0
-4.27(-0.12%)
May 22, 2017
3467
3496
3420
3439
0
-4.48(-0.13%)
May 19, 2017
3411
3458
3393
3444
0
+47.15(+1.39%)
May 18, 2017
3384
3417
3346
3396
0
+5.63(+0.17%)
May 17, 2017
3466
3461
3380
3391
0
-95.31(-2.73%)
May 16, 2017
3496
3503
3464
3486
0
-7.18(-0.21%)
May 15, 2017
3475
3508
3469
3493
0
+26.60(+0.77%)
May 12, 2017
3493
3498
3455
3467
0
-36.85(-1.05%)
May 11, 2017
3500
3515
3456
3503
0
-0.03(-0.00%)
May 10, 2017
3497
3522
3480
3504
0
+6.73(+0.19%)
May 09, 2017
3498
3517
3483
3497
0
+5.53(+0.16%)
May 08, 2017
3487
3505
3471
3491
0
-6.30(-0.18%)
May 05, 2017
3488
3505
3454
3498
0
+18.39(+0.53%)
May 04, 2017
3455
3493
3437
3479
0
+28.76(+0.83%)
May 03, 2017
3453
3467
3428
3450
0
-11.60(-0.34%)
May 02, 2017
3449
3478
3440
3462
0
+15.90(+0.46%)
May 01, 2017
3448
3468
3418
3446
0
+8.69(+0.25%)
Apr 28, 2017
3488
3504
3420
3437
0
-46.98(-1.35%)
Apr 27, 2017
3478
3508
3458
3484
0
+10.21(+0.29%)
Apr 26, 2017
3510
3527
3462
3474
0
-34.90(-0.99%)
Apr 25, 2017
3506
3542
3489
3509
0
+22.60(+0.65%)
Apr 24, 2017
3491
3521
3455
3486
0
+33.26(+0.96%)
Apr 21, 2017
3445
3475
3423
3453
0
+13.84(+0.40%)
Apr 20, 2017
3365
3459
3352
3439
0
+98.29(+2.94%)
Apr 19, 2017
3351
3370
3318
3341
0
+10.59(+0.32%)
Apr 18, 2017
3324
3340
3268
3330
0
+34.33(+1.04%)
Apr 17, 2017
3263
3303
3251
3296
0
+42.65(+1.31%)
Apr 13, 2017
3286
3299
3251
3254
0
-37.15(-1.13%)
Apr 12, 2017
3366
3371
3281
3291
0
-77.64(-2.31%)
Apr 11, 2017
3338
3372
3323
3368
0
+27.47(+0.82%)
Apr 10, 2017
3346
3374
3332
3341
0
-1.46(-0.04%)
Apr 07, 2017
3330
3370
3328
3342
0
+3.16(+0.09%)
Apr 06, 2017
3314
3364
3305
3339
0
+27.07(+0.82%)
Apr 05, 2017
3362
3381
3305
3312
0
-38.55(-1.15%)
Apr 04, 2017
3363
3389
3333
3351
0
-15.53(-0.46%)
Apr 03, 2017
3397
3406
3344
3366
0
-28.18(-0.83%)
Mar 31, 2017
3399
3419
3376
3394
0
-7.04(-0.21%)
Mar 30, 2017
3365
3411
3354
3401
0
+46.81(+1.40%)
Mar 29, 2017
3345
3368
3324
3355
0
-0.21(-0.01%)
Mar 28, 2017
3307
3368
3295
3355
0
+44.33(+1.34%)
Mar 27, 2017
3292
3318
3252
3310
0
-16.95(-0.51%)
Mar 24, 2017
3344
3365
3310
3327
0
-11.20(-0.34%)
Mar 23, 2017
3344
3374
3323
3339
0
-2.58(-0.08%)
Mar 22, 2017
3352
3366
3314
3341
0
-17.71(-0.53%)
Mar 21, 2017
3432
3442
3349
3359
0
-58.69(-1.72%)
Mar 20, 2017
3433
3440
3406
3418
0
-14.85(-0.43%)
Mar 17, 2017
3425
3444
3403
3432
0
+13.81(+0.40%)
Mar 16, 2017
3426
3440
3406
3419
0
-0.68(-0.02%)
Mar 15, 2017
3372
3432
3366
3419
0
+56.62(+1.68%)
Mar 14, 2017
3364
3379
3345
3363
0
-19.81(-0.59%)
Mar 13, 2017
3360
3386
3355
3382
0
+17.34(+0.52%)
Mar 10, 2017
3346
3372
3335
3365
0
+30.72(+0.92%)
Mar 09, 2017
3356
3374
3319
3334
0
-24.46(-0.73%)
Mar 08, 2017
3355
3387
3344
3359
0
+4.89(+0.15%)
Mar 07, 2017
3356
3379
3341
3354
0
-5.42(-0.16%)
Mar 06, 2017
3356
3376
3342
3359
0
-18.48(-0.55%)
Mar 03, 2017
3370
3397
3346
3378
0
+8.64(+0.26%)
Mar 02, 2017
3422
3426
3361
3369
0
-50.91(-1.49%)
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.