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
Gaming Activities Sector
(CIX:
MSECTOR714
)
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 (%)
Mar 29, 2018
7254
7254
7254
7254
0
+70.06(+0.98%)
Mar 28, 2018
7241
7309
7131
7184
0
-57.08(-0.79%)
Mar 27, 2018
7370
7436
7195
7241
0
-121.54(-1.65%)
Mar 26, 2018
7416
7536
7323
7363
0
+74.69(+1.02%)
Mar 23, 2018
7499
7590
7281
7288
0
-196.32(-2.62%)
Mar 22, 2018
7635
7710
7473
7484
0
-194.17(-2.53%)
Mar 21, 2018
7782
7854
7661
7679
0
-100.27(-1.29%)
Mar 20, 2018
7783
7821
7722
7779
0
+13.69(+0.18%)
Mar 19, 2018
7843
7879
7704
7765
0
-86.21(-1.10%)
Mar 16, 2018
7980
7980
7850
7851
0
-123.31(-1.55%)
Mar 15, 2018
7981
8026
7917
7975
0
+9.78(+0.12%)
Mar 14, 2018
7945
8056
7934
7965
0
+11.70(+0.15%)
Mar 13, 2018
8156
8160
7937
7953
0
-171.48(-2.11%)
Mar 12, 2018
8202
8203
8014
8125
0
-28.66(-0.35%)
Mar 09, 2018
7996
8197
7972
8153
0
+270.19(+3.43%)
Mar 08, 2018
8143
8289
7836
7883
0
-219.45(-2.71%)
Mar 07, 2018
7914
8143
7892
8103
0
+148.16(+1.86%)
Mar 06, 2018
7883
7985
7793
7954
0
+91.13(+1.16%)
Mar 05, 2018
7764
7877
7667
7863
0
+87.94(+1.13%)
Mar 02, 2018
7600
7792
7550
7775
0
+170.85(+2.25%)
Mar 01, 2018
7483
7735
7439
7604
0
-58.28(-0.76%)
Feb 28, 2018
7646
7748
7639
7663
0
+56.02(+0.74%)
Feb 27, 2018
7699
7755
7568
7607
0
-90.60(-1.18%)
Feb 26, 2018
7685
7762
7637
7697
0
+14.10(+0.18%)
Feb 23, 2018
7503
7708
7502
7683
0
+183.11(+2.44%)
Feb 22, 2018
7572
7591
7436
7500
0
-51.21(-0.68%)
Feb 21, 2018
7739
7744
7538
7551
0
-167.27(-2.17%)
Feb 20, 2018
7778
7864
7677
7719
0
-100.34(-1.28%)
Feb 16, 2018
7819
7819
7819
7819
0
+44.26(+0.57%)
Feb 15, 2018
7585
7786
7556
7775
0
+227.61(+3.02%)
Feb 14, 2018
7172
7569
7168
7547
0
+333.90(+4.63%)
Feb 13, 2018
7061
7217
7051
7213
0
+133.99(+1.89%)
Feb 12, 2018
7295
7316
7049
7079
0
-172.24(-2.38%)
Feb 09, 2018
7542
7568
7140
7251
0
-289.24(-3.84%)
Feb 08, 2018
7730
7738
7456
7541
0
-107.48(-1.41%)
Feb 07, 2018
7587
7679
7577
7648
0
+65.24(+0.86%)
Feb 06, 2018
7405
7641
7348
7583
0
+31.40(+0.42%)
Feb 05, 2018
7646
7672
7468
7551
0
-120.95(-1.58%)
Feb 02, 2018
7702
7729
7658
7672
0
-57.89(-0.75%)
Feb 01, 2018
7677
7745
7667
7730
0
+30.17(+0.39%)
Jan 31, 2018
7705
7734
7672
7700
0
+7.25(+0.09%)
Jan 30, 2018
7648
7726
7645
7693
0
-0.09(-0.00%)
Jan 29, 2018
7710
7733
7628
7693
0
-39.86(-0.52%)
Jan 26, 2018
7685
7741
7641
7733
0
+48.63(+0.63%)
Jan 25, 2018
7604
7690
7596
7684
0
+82.78(+1.09%)
Jan 24, 2018
7620
7644
7584
7601
0
+10.67(+0.14%)
Jan 23, 2018
7612
7636
7564
7591
0
-12.50(-0.16%)
Jan 22, 2018
7586
7641
7548
7603
0
+0.39(+0.01%)
Jan 19, 2018
7510
7625
7506
7603
0
+76.98(+1.02%)
Jan 18, 2018
7498
7551
7477
7526
0
+15.79(+0.21%)
Jan 17, 2018
7518
7564
7491
7510
0
-6.00(-0.08%)
Jan 16, 2018
7562
7594
7485
7516
0
-11.16(-0.15%)
Jan 12, 2018
7527
7527
7527
7527
0
-23.07(-0.31%)
Jan 11, 2018
7551
7594
7495
7550
0
+24.38(+0.32%)
Jan 10, 2018
7344
7557
7321
7526
0
+425.77(+6.00%)
Jan 09, 2018
7162
7256
7077
7100
0
-39.07(-0.55%)
Jan 08, 2018
7113
7171
7051
7139
0
+9.91(+0.14%)
Jan 05, 2018
7068
7187
6650
7129
0
+85.41(+1.21%)
Jan 04, 2018
7084
7208
7019
7044
0
-35.09(-0.50%)
Jan 03, 2018
7088
7128
6939
7079
0
-2.25(-0.03%)
Jan 02, 2018
6935
7093
6928
7081
0
+151.98(+2.19%)
Dec 29, 2017
6929
6929
6929
6929
0
-8.41(-0.12%)
Dec 28, 2017
6823
6968
6812
6938
0
+117.23(+1.72%)
Dec 27, 2017
6750
6864
6738
6820
0
+63.06(+0.93%)
Dec 26, 2017
6741
6811
6707
6757
0
-5.73(-0.08%)
Dec 22, 2017
6776
6786
6729
6763
0
-22.68(-0.33%)
Dec 21, 2017
6767
6813
6726
6786
0
+25.87(+0.38%)
Dec 20, 2017
6765
6781
6686
6760
0
+26.51(+0.39%)
Dec 19, 2017
6735
6779
6678
6733
0
-21.56(-0.32%)
Dec 18, 2017
6701
6793
6698
6755
0
+61.44(+0.92%)
Dec 15, 2017
6671
6794
6633
6694
0
+34.93(+0.52%)
Dec 14, 2017
6722
6771
6648
6659
0
-58.65(-0.87%)
Dec 13, 2017
6755
6783
6680
6717
0
-15.63(-0.23%)
Dec 12, 2017
6767
6818
6723
6733
0
-43.39(-0.64%)
Dec 11, 2017
6820
6858
6771
6776
0
-51.45(-0.75%)
Dec 08, 2017
6898
7022
6820
6828
0
-59.55(-0.86%)
Dec 07, 2017
6878
6925
6811
6887
0
-6.16(-0.09%)
Dec 06, 2017
6891
7008
6878
6893
0
-10.30(-0.15%)
Dec 05, 2017
7041
7067
6899
6904
0
-111.62(-1.59%)
Dec 04, 2017
7012
7027
6954
7015
0
+74.33(+1.07%)
Dec 01, 2017
6885
6967
6818
6941
0
-51.13(-0.73%)
Nov 30, 2017
6671
7015
6663
6992
0
+388.82(+5.89%)
Nov 29, 2017
6558
6650
6545
6603
0
+41.91(+0.64%)
Nov 28, 2017
6508
6568
6478
6561
0
+78.93(+1.22%)
Nov 27, 2017
6534
6559
6479
6483
0
-46.79(-0.72%)
Nov 24, 2017
6414
6539
6385
6529
0
+121.79(+1.90%)
Nov 22, 2017
6468
6473
6367
6408
0
-59.02(-0.91%)
Nov 21, 2017
6489
6499
6448
6467
0
+0.52(+0.01%)
Nov 20, 2017
6497
6511
6449
6466
0
-13.93(-0.21%)
Nov 17, 2017
6459
6499
6446
6480
0
+13.62(+0.21%)
Nov 16, 2017
6442
6553
6439
6466
0
+53.78(+0.84%)
Nov 15, 2017
6332
6460
6322
6413
0
+53.93(+0.85%)
Nov 14, 2017
6348
6380
6326
6359
0
+1.09(+0.02%)
Nov 13, 2017
6287
6383
6282
6358
0
+36.75(+0.58%)
Nov 10, 2017
6321
6374
6301
6321
0
-31.39(-0.49%)
Nov 09, 2017
6313
6370
6283
6352
0
-2.97(-0.05%)
Nov 08, 2017
6350
6378
6321
6355
0
+6.74(+0.11%)
Nov 07, 2017
6339
6383
6321
6348
0
+18.35(+0.29%)
Nov 06, 2017
6366
6378
6319
6330
0
-11.86(-0.19%)
Nov 03, 2017
6268
6387
6264
6342
0
+107.58(+1.73%)
Nov 02, 2017
6255
6498
6136
6234
0
+33.77(+0.54%)
Nov 01, 2017
6200
6216
6137
6201
0
-13.97(-0.22%)
Oct 31, 2017
6129
6238
6128
6215
0
+98.27(+1.61%)
Oct 30, 2017
6177
6179
6099
6116
0
-91.09(-1.47%)
Oct 27, 2017
6136
6231
6089
6207
0
+107.89(+1.77%)
Oct 26, 2017
6141
6213
6097
6099
0
-11.44(-0.19%)
Oct 25, 2017
6180
6205
6085
6111
0
-82.15(-1.33%)
Oct 24, 2017
6218
6221
6173
6193
0
-8.01(-0.13%)
Oct 23, 2017
6198
6220
6165
6201
0
+0.68(+0.01%)
Oct 20, 2017
6249
6252
6182
6200
0
-12.83(-0.21%)
Oct 19, 2017
6212
6250
6212
6213
0
-16.82(-0.27%)
Oct 18, 2017
6249
6303
6217
6230
0
+5.58(+0.09%)
Oct 17, 2017
6228
6257
6214
6224
0
-1.38(-0.02%)
Oct 16, 2017
6219
6246
6191
6226
0
+8.51(+0.14%)
Oct 13, 2017
6224
6247
6210
6217
0
+11.55(+0.19%)
Oct 12, 2017
6216
6225
6172
6206
0
+10.88(+0.18%)
Oct 11, 2017
6164
6211
6164
6195
0
+34.84(+0.57%)
Oct 10, 2017
6212
6220
6138
6160
0
-32.55(-0.53%)
Oct 09, 2017
6231
6233
6168
6193
0
-23.92(-0.38%)
Oct 06, 2017
6187
6227
6155
6217
0
+27.34(+0.44%)
Oct 05, 2017
6184
6219
6164
6189
0
+16.71(+0.27%)
Oct 04, 2017
6181
6226
6165
6172
0
-18.68(-0.30%)
Oct 03, 2017
6197
6201
6146
6191
0
+21.50(+0.35%)
Oct 02, 2017
6166
6191
6143
6170
0
+23.64(+0.38%)
Sep 29, 2017
6157
6175
6106
6146
0
-22.91(-0.37%)
Sep 28, 2017
6187
6198
6135
6169
0
-23.22(-0.37%)
Sep 27, 2017
6012
6219
6007
6192
0
+197.44(+3.29%)
Sep 26, 2017
5983
6035
5957
5995
0
+25.26(+0.42%)
Sep 25, 2017
5990
6005
5928
5969
0
-43.94(-0.73%)
Sep 22, 2017
6038
6083
6005
6013
0
-5.90(-0.10%)
Sep 21, 2017
6008
6039
5942
6019
0
+24.22(+0.40%)
Sep 20, 2017
6041
6079
5958
5995
0
-43.99(-0.73%)
Sep 19, 2017
6066
6082
6034
6039
0
-28.87(-0.48%)
Sep 18, 2017
6063
6122
6056
6068
0
-10.52(-0.17%)
Sep 15, 2017
6013
6103
5985
6078
0
+80.29(+1.34%)
Sep 14, 2017
6041
6052
5985
5998
0
-14.27(-0.24%)
Sep 13, 2017
5934
6025
5897
6012
0
+74.53(+1.26%)
Sep 12, 2017
5932
5948
5876
5938
0
+31.21(+0.53%)
Sep 11, 2017
5944
6023
5887
5907
0
-8.81(-0.15%)
Sep 08, 2017
5840
5947
5835
5916
0
+76.83(+1.32%)
Sep 07, 2017
5797
5855
5770
5839
0
+46.41(+0.80%)
Sep 06, 2017
5828
5846
5781
5792
0
-36.57(-0.63%)
Sep 05, 2017
5803
5849
5742
5829
0
+29.20(+0.50%)
Sep 01, 2017
5824
5827
5788
5800
0
-25.66(-0.44%)
Aug 31, 2017
5782
5843
5767
5825
0
+57.81(+1.00%)
Aug 30, 2017
5720
5791
5714
5767
0
+29.93(+0.52%)
Aug 29, 2017
5766
5790
5720
5738
0
-53.37(-0.92%)
Aug 28, 2017
5794
5798
5723
5791
0
+16.39(+0.28%)
Aug 25, 2017
5772
5816
5740
5775
0
+39.96(+0.70%)
Aug 24, 2017
5680
5739
5663
5735
0
+54.96(+0.97%)
Aug 23, 2017
5701
5759
5673
5680
0
-53.64(-0.94%)
Aug 22, 2017
5636
5754
5632
5733
0
+104.85(+1.86%)
Aug 21, 2017
5612
5646
5607
5628
0
+16.51(+0.29%)
Aug 18, 2017
5611
5642
5545
5612
0
-15.66(-0.28%)
Aug 17, 2017
5728
5730
5619
5628
0
-95.08(-1.66%)
Aug 16, 2017
5748
5779
5714
5723
0
-5.91(-0.10%)
Aug 15, 2017
5799
5831
5724
5729
0
-75.70(-1.30%)
Aug 14, 2017
5843
5879
5783
5804
0
-7.54(-0.13%)
Aug 11, 2017
5786
5835
5748
5812
0
+47.08(+0.82%)
Aug 10, 2017
5776
5827
5743
5765
0
-10.80(-0.19%)
Aug 09, 2017
5758
5788
5728
5776
0
+17.94(+0.31%)
Aug 08, 2017
5748
5827
5719
5758
0
-3.24(-0.06%)
Aug 07, 2017
5846
5849
5746
5761
0
-69.84(-1.20%)
Aug 04, 2017
5675
5837
5663
5831
0
+154.32(+2.72%)
Aug 03, 2017
5644
5718
5622
5676
0
+45.01(+0.80%)
Aug 02, 2017
5648
5670
5578
5631
0
-12.41(-0.22%)
Aug 01, 2017
5600
5653
5559
5644
0
+53.29(+0.95%)
Jul 31, 2017
5617
5728
5539
5590
0
-10.74(-0.19%)
Jul 28, 2017
5673
5814
5573
5601
0
-71.84(-1.27%)
Jul 27, 2017
5599
5778
5561
5673
0
+123.03(+2.22%)
Jul 26, 2017
5554
5577
5538
5550
0
-12.03(-0.22%)
Jul 25, 2017
5531
5630
5520
5562
0
+39.24(+0.71%)
Jul 24, 2017
5505
5560
5489
5523
0
+34.10(+0.62%)
Jul 21, 2017
5510
5535
5466
5489
0
+5.31(+0.10%)
Jul 20, 2017
5496
5519
5459
5483
0
-13.58(-0.25%)
Jul 19, 2017
5519
5522
5452
5497
0
-7.75(-0.14%)
Jul 18, 2017
5412
5540
5366
5505
0
+91.04(+1.68%)
Jul 17, 2017
5397
5464
5371
5414
0
+8.60(+0.16%)
Jul 14, 2017
5394
5464
5392
5405
0
-3.36(-0.06%)
Jul 13, 2017
5437
5491
5364
5408
0
-39.55(-0.73%)
Jul 12, 2017
5383
5492
5383
5448
0
+73.65(+1.37%)
Jul 11, 2017
5392
5457
5352
5374
0
-14.05(-0.26%)
Jul 10, 2017
5419
5438
5360
5388
0
-43.67(-0.80%)
Jul 07, 2017
5427
5456
5404
5432
0
+24.65(+0.46%)
Jul 06, 2017
5428
5442
5350
5407
0
-23.57(-0.43%)
Jul 05, 2017
5459
5488
5393
5431
0
-35.57(-0.65%)
Jul 03, 2017
5487
5492
5440
5467
0
-14.86(-0.27%)
Jun 30, 2017
5440
5501
5427
5481
0
+43.18(+0.79%)
Jun 29, 2017
5444
5465
5384
5438
0
-6.12(-0.11%)
Jun 28, 2017
5449
5492
5444
5444
0
+23.42(+0.43%)
Jun 27, 2017
5454
5495
5421
5421
0
-45.64(-0.83%)
Jun 26, 2017
5516
5568
5459
5467
0
-33.19(-0.60%)
Jun 23, 2017
5463
5528
5401
5500
0
+19.22(+0.35%)
Jun 22, 2017
5494
5496
5441
5481
0
-11.76(-0.21%)
Jun 21, 2017
5445
5542
5404
5492
0
+84.40(+1.56%)
Jun 20, 2017
5448
5476
5386
5408
0
-15.77(-0.29%)
Jun 19, 2017
5497
5503
5410
5424
0
-36.31(-0.67%)
Jun 16, 2017
5299
5467
5257
5460
0
+134.46(+2.52%)
Jun 15, 2017
5283
5331
5257
5325
0
+4.56(+0.09%)
Jun 14, 2017
5344
5369
5286
5321
0
-21.99(-0.41%)
Jun 13, 2017
5383
5413
5315
5343
0
-30.59(-0.57%)
Jun 12, 2017
5193
5385
5184
5374
0
+192.78(+3.72%)
Jun 09, 2017
5247
5266
5156
5181
0
-45.35(-0.87%)
Jun 08, 2017
5182
5262
5164
5226
0
+29.43(+0.57%)
Jun 07, 2017
5174
5243
5150
5197
0
+37.08(+0.72%)
Jun 06, 2017
5131
5180
5124
5160
0
+16.00(+0.31%)
Jun 05, 2017
5157
5166
5124
5144
0
-23.51(-0.45%)
Jun 02, 2017
5121
5184
5119
5167
0
+53.73(+1.05%)
Jun 01, 2017
5032
5124
5019
5113
0
+96.41(+1.92%)
May 31, 2017
5028
5032
4945
5017
0
+12.76(+0.25%)
May 30, 2017
5064
5071
5000
5004
0
-39.02(-0.77%)
May 26, 2017
5042
5074
5032
5043
0
+11.49(+0.23%)
May 25, 2017
5064
5108
5024
5032
0
-16.60(-0.33%)
May 24, 2017
5038
5087
5023
5048
0
+5.31(+0.11%)
May 23, 2017
5032
5066
4960
5043
0
+34.15(+0.68%)
May 22, 2017
5027
5048
5003
5009
0
-9.10(-0.18%)
May 19, 2017
4888
5055
4888
5018
0
+140.03(+2.87%)
May 18, 2017
4910
4942
4859
4878
0
-39.10(-0.80%)
May 17, 2017
4941
4962
4889
4917
0
-77.14(-1.54%)
May 16, 2017
5032
5067
4952
4994
0
-41.78(-0.83%)
May 15, 2017
4984
5057
4976
5036
0
+73.32(+1.48%)
May 12, 2017
4966
5049
4926
4963
0
-11.93(-0.24%)
May 11, 2017
5058
5073
4973
4975
0
-107.59(-2.12%)
May 10, 2017
5037
5089
5031
5082
0
+59.08(+1.18%)
May 09, 2017
5037
5084
4983
5023
0
-8.67(-0.17%)
May 08, 2017
5011
5040
4978
5032
0
+20.63(+0.41%)
May 05, 2017
5070
5073
4990
5011
0
-47.24(-0.93%)
May 04, 2017
5069
5078
5032
5058
0
-1.56(-0.03%)
May 03, 2017
5007
5075
5002
5060
0
+37.84(+0.75%)
May 02, 2017
4975
5025
4968
5022
0
+51.95(+1.05%)
May 01, 2017
5005
5030
4963
4970
0
-19.51(-0.39%)
Apr 28, 2017
5059
5076
4985
4990
0
-144.27(-2.81%)
Apr 27, 2017
5042
5188
4966
5134
0
-8.61(-0.17%)
Apr 26, 2017
5084
5180
5077
5142
0
+78.59(+1.55%)
Apr 25, 2017
5104
5112
5063
5064
0
-12.71(-0.25%)
Apr 24, 2017
5143
5146
5067
5077
0
-1.67(-0.03%)
Apr 21, 2017
5065
5089
5037
5078
0
+13.74(+0.27%)
Apr 20, 2017
5024
5068
4986
5065
0
+55.87(+1.12%)
Apr 19, 2017
4956
5018
4949
5009
0
+56.52(+1.14%)
Apr 18, 2017
4772
4960
4749
4952
0
+244.46(+5.19%)
Apr 17, 2017
4653
4714
4641
4708
0
+52.97(+1.14%)
Apr 13, 2017
4690
4729
4643
4655
0
-36.10(-0.77%)
Apr 12, 2017
4747
4787
4682
4691
0
-71.51(-1.50%)
Apr 11, 2017
4696
4774
4684
4762
0
+57.92(+1.23%)
Apr 10, 2017
4688
4714
4662
4704
0
+14.29(+0.30%)
Apr 07, 2017
4686
4718
4655
4690
0
-2.48(-0.05%)
Apr 06, 2017
4654
4700
4633
4693
0
+39.65(+0.85%)
Apr 05, 2017
4719
4732
4641
4653
0
-51.24(-1.09%)
Apr 04, 2017
4709
4723
4672
4704
0
-10.70(-0.23%)
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.