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
Machine Tools & Accessories Sector
(CIX:
MSECTOR624
)
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 31, 2017
2899
2955
2885
2931
0
+24.79(+0.85%)
Mar 30, 2017
2856
2910
2848
2906
0
+49.94(+1.75%)
Mar 29, 2017
2813
2866
2799
2856
0
+40.21(+1.43%)
Mar 28, 2017
2756
2837
2743
2816
0
+52.75(+1.91%)
Mar 27, 2017
2724
2777
2693
2764
0
-30.62(-1.10%)
Mar 24, 2017
2818
2848
2775
2794
0
-20.91(-0.74%)
Mar 23, 2017
2794
2840
2781
2815
0
+22.48(+0.80%)
Mar 22, 2017
2774
2815
2747
2793
0
+9.88(+0.36%)
Mar 21, 2017
2896
2901
2778
2783
0
-92.04(-3.20%)
Mar 20, 2017
2870
2894
2838
2875
0
+2.84(+0.10%)
Mar 17, 2017
2858
2900
2828
2872
0
+11.54(+0.40%)
Mar 16, 2017
2885
2896
2847
2860
0
-12.87(-0.45%)
Mar 15, 2017
2806
2890
2797
2873
0
+85.53(+3.07%)
Mar 14, 2017
2783
2806
2747
2788
0
-23.44(-0.83%)
Mar 13, 2017
2804
2833
2792
2811
0
+10.24(+0.37%)
Mar 10, 2017
2773
2820
2745
2801
0
+53.35(+1.94%)
Mar 09, 2017
2809
2829
2724
2748
0
-69.31(-2.46%)
Mar 08, 2017
2846
2867
2805
2817
0
-19.51(-0.69%)
Mar 07, 2017
2854
2890
2821
2836
0
-28.56(-1.00%)
Mar 06, 2017
2808
2925
2795
2865
0
+20.88(+0.73%)
Mar 03, 2017
2826
2865
2806
2844
0
+29.83(+1.06%)
Mar 02, 2017
2886
2899
2804
2814
0
-68.74(-2.38%)
Mar 01, 2017
2844
2930
2841
2883
0
+97.57(+3.50%)
Feb 28, 2017
2813
2838
2765
2785
0
-39.85(-1.41%)
Feb 27, 2017
2775
2835
2758
2825
0
+48.40(+1.74%)
Feb 24, 2017
2728
2781
2707
2777
0
+15.19(+0.55%)
Feb 23, 2017
2838
2850
2743
2762
0
-63.25(-2.24%)
Feb 22, 2017
2830
2852
2814
2825
0
-28.67(-1.00%)
Feb 21, 2017
2846
2870
2830
2854
0
+13.76(+0.48%)
Feb 17, 2017
2840
2840
2840
2840
0
-9.19(-0.32%)
Feb 16, 2017
2861
2878
2823
2849
0
-16.85(-0.59%)
Feb 15, 2017
2857
2875
2797
2866
0
-2.93(-0.10%)
Feb 14, 2017
2869
2879
2833
2869
0
-18.09(-0.63%)
Feb 13, 2017
2875
2921
2865
2887
0
+29.93(+1.05%)
Feb 10, 2017
2841
2882
2802
2857
0
+40.81(+1.45%)
Feb 09, 2017
2781
2851
2721
2816
0
+51.26(+1.85%)
Feb 08, 2017
2779
2801
2725
2765
0
-28.52(-1.02%)
Feb 07, 2017
2816
2843
2779
2793
0
-19.34(-0.69%)
Feb 06, 2017
2807
2838
2790
2813
0
-3.28(-0.12%)
Feb 03, 2017
2790
2826
2760
2816
0
+56.63(+2.05%)
Feb 02, 2017
2774
2831
2736
2759
0
-13.21(-0.48%)
Feb 01, 2017
2770
2796
2737
2773
0
+19.69(+0.72%)
Jan 31, 2017
2763
2767
2691
2753
0
-17.24(-0.62%)
Jan 30, 2017
2771
2788
2739
2770
0
-37.66(-1.34%)
Jan 27, 2017
2774
2816
2765
2808
0
+54.64(+1.98%)
Jan 26, 2017
2793
2811
2736
2753
0
-48.22(-1.72%)
Jan 25, 2017
2760
2810
2750
2801
0
+60.60(+2.21%)
Jan 24, 2017
2666
2756
2641
2741
0
+101.67(+3.85%)
Jan 23, 2017
2664
2680
2611
2639
0
-34.07(-1.27%)
Jan 20, 2017
2700
2716
2656
2673
0
-22.75(-0.84%)
Jan 19, 2017
2724
2738
2649
2696
0
-11.17(-0.41%)
Jan 18, 2017
2679
2717
2658
2707
0
+27.09(+1.01%)
Jan 17, 2017
2711
2721
2661
2680
0
-48.42(-1.77%)
Jan 13, 2017
2728
2728
2728
2728
0
+60.91(+2.28%)
Jan 12, 2017
2718
2719
2634
2668
0
-51.82(-1.91%)
Jan 11, 2017
2684
2727
2659
2719
0
+67.43(+2.54%)
Jan 10, 2017
2602
2674
2576
2652
0
+82.64(+3.22%)
Jan 09, 2017
2597
2607
2550
2569
0
-41.20(-1.58%)
Jan 06, 2017
2610
2636
2582
2610
0
+6.95(+0.27%)
Jan 05, 2017
2615
2658
2578
2604
0
-10.31(-0.39%)
Jan 04, 2017
2595
2633
2580
2614
0
+27.92(+1.08%)
Jan 03, 2017
2568
2617
2540
2586
0
+56.34(+2.23%)
Dec 30, 2016
2530
2530
2530
2530
0
-15.07(-0.59%)
Dec 29, 2016
2547
2568
2528
2545
0
+2.39(+0.09%)
Dec 28, 2016
2596
2612
2529
2542
0
-48.45(-1.87%)
Dec 27, 2016
2598
2625
2576
2591
0
+0.24(+0.01%)
Dec 23, 2016
2590
2590
2590
2590
0
+5.40(+0.21%)
Dec 22, 2016
2600
2614
2560
2585
0
-18.89(-0.73%)
Dec 21, 2016
2620
2638
2576
2604
0
-11.71(-0.45%)
Dec 20, 2016
2591
2625
2560
2616
0
+59.17(+2.31%)
Dec 19, 2016
2543
2573
2520
2556
0
+15.88(+0.63%)
Dec 16, 2016
2548
2573
2525
2541
0
-10.19(-0.40%)
Dec 15, 2016
2509
2583
2493
2551
0
+37.03(+1.47%)
Dec 14, 2016
2559
2587
2503
2514
0
-47.53(-1.86%)
Dec 13, 2016
2580
2610
2534
2561
0
-2.23(-0.09%)
Dec 12, 2016
2560
2594
2509
2564
0
+5.12(+0.20%)
Dec 09, 2016
2567
2592
2524
2558
0
-25.17(-0.97%)
Dec 08, 2016
2538
2591
2501
2584
0
+41.56(+1.63%)
Dec 07, 2016
2507
2550
2487
2542
0
+39.33(+1.57%)
Dec 06, 2016
2506
2518
2477
2503
0
-11.70(-0.47%)
Dec 05, 2016
2548
2567
2501
2514
0
+2.55(+0.10%)
Dec 02, 2016
2521
2539
2484
2512
0
-10.00(-0.40%)
Dec 01, 2016
2546
2591
2511
2522
0
+3.29(+0.13%)
Nov 30, 2016
2531
2564
2482
2519
0
+38.45(+1.55%)
Nov 29, 2016
2507
2525
2474
2480
0
-32.49(-1.29%)
Nov 28, 2016
2559
2569
2506
2513
0
-53.07(-2.07%)
Nov 25, 2016
2564
2577
2539
2566
0
+2.67(+0.10%)
Nov 23, 2016
2563
2563
2563
2563
0
+45.30(+1.80%)
Nov 22, 2016
2495
2530
2461
2518
0
+49.81(+2.02%)
Nov 21, 2016
2453
2497
2444
2468
0
+33.61(+1.38%)
Nov 18, 2016
2438
2461
2417
2434
0
-15.35(-0.63%)
Nov 17, 2016
2466
2489
2424
2450
0
-22.65(-0.92%)
Nov 16, 2016
2494
2516
2440
2472
0
-39.22(-1.56%)
Nov 15, 2016
2489
2522
2459
2512
0
+17.46(+0.70%)
Nov 14, 2016
2498
2533
2461
2494
0
+21.94(+0.89%)
Nov 11, 2016
2428
2501
2415
2472
0
+36.70(+1.51%)
Nov 10, 2016
2336
2470
2319
2435
0
+128.08(+5.55%)
Nov 09, 2016
2151
2321
2149
2307
0
+159.26(+7.41%)
Nov 08, 2016
2145
2180
2127
2148
0
-1.82(-0.08%)
Nov 07, 2016
2170
2208
2125
2150
0
+71.58(+3.44%)
Nov 04, 2016
2064
2127
2050
2078
0
+10.76(+0.52%)
Nov 03, 2016
2097
2121
2038
2068
0
+7.98(+0.39%)
Nov 02, 2016
2085
2124
2052
2060
0
-29.28(-1.40%)
Nov 01, 2016
2141
2143
2076
2089
0
-38.75(-1.82%)
Oct 31, 2016
2115
2148
2098
2128
0
+31.22(+1.49%)
Oct 28, 2016
2080
2132
2065
2096
0
+11.10(+0.53%)
Oct 27, 2016
2164
2177
2070
2085
0
-97.90(-4.48%)
Oct 26, 2016
2185
2245
2165
2183
0
-10.11(-0.46%)
Oct 25, 2016
2185
2209
2153
2193
0
-1.49(-0.07%)
Oct 24, 2016
2220
2235
2160
2195
0
+3.62(+0.17%)
Oct 21, 2016
2158
2201
2141
2191
0
+10.35(+0.47%)
Oct 20, 2016
2169
2209
2156
2181
0
-6.59(-0.30%)
Oct 19, 2016
2181
2193
2142
2187
0
+14.78(+0.68%)
Oct 18, 2016
2197
2208
2155
2173
0
+7.75(+0.36%)
Oct 17, 2016
2178
2190
2156
2165
0
-8.57(-0.39%)
Oct 14, 2016
2184
2211
2160
2173
0
-4.46(-0.20%)
Oct 13, 2016
2181
2197
2167
2178
0
-35.76(-1.62%)
Oct 12, 2016
2203
2230
2188
2214
0
+13.86(+0.63%)
Oct 11, 2016
2233
2242
2190
2200
0
-37.25(-1.67%)
Oct 10, 2016
2264
2280
2233
2237
0
-11.34(-0.50%)
Oct 07, 2016
2285
2289
2232
2248
0
-50.57(-2.20%)
Oct 06, 2016
2266
2294
2241
2299
0
+23.94(+1.05%)
Oct 05, 2016
2235
2289
2230
2275
0
+54.84(+2.47%)
Oct 04, 2016
2238
2256
2205
2220
0
+61.44(+2.85%)
Sep 26, 2016
2150
2179
2136
2159
0
+1.41(+0.07%)
Sep 23, 2016
2180
2196
2149
2157
0
-33.95(-1.55%)
Sep 22, 2016
2181
2199
2163
2191
0
+36.61(+1.70%)
Sep 21, 2016
2128
2158
2112
2155
0
+42.92(+2.03%)
Sep 20, 2016
2127
2137
2109
2112
0
-4.25(-0.20%)
Sep 19, 2016
2125
2142
2106
2116
0
+14.88(+0.71%)
Sep 16, 2016
2108
2123
2078
2101
0
-21.14(-1.00%)
Sep 15, 2016
2096
2130
2081
2122
0
+31.21(+1.49%)
Sep 14, 2016
2105
2124
2078
2091
0
-10.52(-0.50%)
Sep 13, 2016
2122
2148
2084
2102
0
-55.11(-2.56%)
Sep 12, 2016
2092
2163
2087
2157
0
+39.15(+1.85%)
Sep 09, 2016
2177
2181
2116
2118
0
-76.21(-3.47%)
Sep 08, 2016
2203
2210
2187
2194
0
-12.50(-0.57%)
Sep 07, 2016
2188
2212
2175
2206
0
+13.70(+0.62%)
Sep 06, 2016
2220
2226
2182
2193
0
-26.37(-1.19%)
Sep 02, 2016
2219
2219
2219
2219
0
+31.80(+1.45%)
Sep 01, 2016
2203
2209
2160
2187
0
-10.37(-0.47%)
Aug 31, 2016
2217
2233
2183
2197
0
-28.39(-1.28%)
Aug 30, 2016
2214
2242
2207
2226
0
+9.19(+0.41%)
Aug 29, 2016
2208
2239
2201
2217
0
+9.89(+0.45%)
Aug 26, 2016
2224
2239
2194
2207
0
-8.66(-0.39%)
Aug 25, 2016
2205
2225
2193
2215
0
+5.38(+0.24%)
Aug 24, 2016
2222
2239
2204
2210
0
-19.08(-0.86%)
Aug 23, 2016
2204
2244
2198
2229
0
+34.73(+1.58%)
Aug 22, 2016
2183
2201
2171
2194
0
-8.10(-0.37%)
Aug 19, 2016
2183
2215
2169
2203
0
+6.46(+0.29%)
Aug 18, 2016
2190
2203
2176
2196
0
+4.59(+0.21%)
Aug 17, 2016
2194
2200
2174
2191
0
-4.51(-0.21%)
Aug 16, 2016
2208
2217
2188
2196
0
-15.69(-0.71%)
Aug 15, 2016
2199
2222
2193
2212
0
+25.37(+1.16%)
Aug 12, 2016
2204
2212
2177
2186
0
-21.23(-0.96%)
Aug 11, 2016
2193
2224
2173
2208
0
+25.41(+1.16%)
Aug 10, 2016
2182
2199
2156
2182
0
+7.40(+0.34%)
Aug 09, 2016
2177
2203
2153
2175
0
-10.33(-0.47%)
Aug 08, 2016
2189
2228
2173
2185
0
+4.64(+0.21%)
Aug 05, 2016
2151
2252
2138
2180
0
+45.29(+2.12%)
Aug 04, 2016
2109
2189
2106
2135
0
+26.92(+1.28%)
Aug 03, 2016
2090
2118
2074
2108
0
+17.78(+0.85%)
Aug 02, 2016
2100
2138
2075
2090
0
-3.89(-0.19%)
Aug 01, 2016
2088
2109
2066
2094
0
+5.20(+0.25%)
Jul 29, 2016
2086
2105
2057
2089
0
-3.49(-0.17%)
Jul 28, 2016
2048
2111
2031
2093
0
+13.37(+0.64%)
Jul 27, 2016
2071
2110
2051
2079
0
+13.05(+0.63%)
Jul 26, 2016
1997
2078
1986
2066
0
+72.42(+3.63%)
Jul 25, 2016
1999
2008
1978
1994
0
-8.67(-0.43%)
Jul 22, 2016
1983
2015
1963
2002
0
+9.14(+0.46%)
Jul 21, 2016
2011
2027
1973
1993
0
-24.31(-1.20%)
Jul 20, 2016
2001
2029
1988
2018
0
+13.54(+0.68%)
Jul 19, 2016
2001
2018
1989
2004
0
-10.63(-0.53%)
Jul 18, 2016
2003
2027
1986
2015
0
-1.77(-0.09%)
Jul 15, 2016
1997
2021
1981
2016
0
+30.04(+1.51%)
Jul 14, 2016
2005
2026
1981
1986
0
+2.80(+0.14%)
Jul 13, 2016
2009
2012
1963
1984
0
-9.43(-0.47%)
Jul 12, 2016
1976
2001
1954
1993
0
+43.13(+2.21%)
Jul 11, 2016
1940
1967
1922
1950
0
+35.75(+1.87%)
Jul 08, 2016
1914
1927
1852
1914
0
+61.94(+3.34%)
Jul 07, 2016
1864
1888
1833
1852
0
-17.70(-0.95%)
Jul 06, 2016
1870
1870
1870
1870
0
-10.61(-0.56%)
Jul 05, 2016
1911
1919
1867
1881
0
-46.16(-2.40%)
Jul 01, 2016
1927
1927
1927
1927
0
+12.55(+0.66%)
Jun 30, 2016
1870
1918
1855
1914
0
+53.51(+2.88%)
Jun 29, 2016
1867
1880
1840
1861
0
+18.88(+1.03%)
Jun 28, 2016
1849
1883
1821
1842
0
+20.58(+1.13%)
Jun 27, 2016
1889
1891
1808
1821
0
-90.58(-4.74%)
Jun 24, 2016
1980
1998
1902
1912
0
-163.63(-7.88%)
Jun 23, 2016
2052
2083
2048
2075
0
+53.53(+2.65%)
Jun 22, 2016
2036
2047
2014
2022
0
-6.12(-0.30%)
Jun 21, 2016
2073
2078
2020
2028
0
-49.53(-2.38%)
Jun 20, 2016
2071
2105
2064
2078
0
+34.29(+1.68%)
Jun 17, 2016
2036
2059
2015
2043
0
+15.08(+0.74%)
Jun 16, 2016
2004
2038
1975
2028
0
+8.00(+0.40%)
Jun 15, 2016
2033
2055
2012
2020
0
-1.13(-0.06%)
Jun 14, 2016
2016
2043
1992
2021
0
-9.53(-0.47%)
Jun 13, 2016
2056
2073
2027
2031
0
-33.15(-1.61%)
Jun 10, 2016
2085
2092
2049
2064
0
-47.30(-2.24%)
Jun 09, 2016
2114
2121
2090
2111
0
-25.07(-1.17%)
Jun 08, 2016
2138
2151
2121
2136
0
+8.08(+0.38%)
Jun 07, 2016
2118
2146
2112
2128
0
+12.26(+0.58%)
Jun 06, 2016
2103
2135
2092
2116
0
+22.80(+1.09%)
Jun 03, 2016
2110
2113
2068
2093
0
-9.52(-0.45%)
Jun 02, 2016
2063
2107
2058
2103
0
+30.70(+1.48%)
Jun 01, 2016
2050
2087
2022
2072
0
+4.70(+0.23%)
May 31, 2016
2071
2103
2056
2067
0
-1.15(-0.06%)
May 27, 2016
2068
2068
2068
2068
0
-7.91(-0.38%)
May 26, 2016
2088
2151
2056
2076
0
-14.19(-0.68%)
May 25, 2016
2061
2099
2048
2091
0
+41.24(+2.01%)
May 24, 2016
2018
2060
2005
2049
0
+43.29(+2.16%)
May 23, 2016
1993
2016
1975
2006
0
+6.72(+0.34%)
May 20, 2016
1993
2012
1976
1999
0
+19.02(+0.96%)
May 19, 2016
1984
2000
1949
1980
0
-24.58(-1.23%)
May 18, 2016
2013
2045
1983
2005
0
-25.71(-1.27%)
May 17, 2016
2034
2081
2011
2031
0
-5.39(-0.26%)
May 16, 2016
2024
2058
2013
2036
0
+28.67(+1.43%)
May 13, 2016
2029
2059
1994
2007
0
-25.96(-1.28%)
May 12, 2016
2051
2067
2007
2033
0
-3.48(-0.17%)
May 11, 2016
2027
2064
2013
2037
0
+4.88(+0.24%)
May 10, 2016
1989
2039
1978
2032
0
+43.92(+2.21%)
May 09, 2016
2032
2041
1976
1988
0
-61.88(-3.02%)
May 06, 2016
2029
2062
2011
2050
0
+15.59(+0.77%)
May 05, 2016
2060
2073
2012
2034
0
-10.29(-0.50%)
May 04, 2016
2076
2110
2025
2044
0
-46.73(-2.23%)
May 03, 2016
2151
2147
2070
2091
0
-18.90(-0.90%)
May 02, 2016
2102
2124
2063
2110
0
+14.84(+0.71%)
Apr 29, 2016
2122
2141
2074
2095
0
-22.54(-1.06%)
Apr 28, 2016
2133
2177
2102
2118
0
-20.83(-0.97%)
Apr 27, 2016
2155
2177
2072
2139
0
-11.27(-0.52%)
Apr 26, 2016
2127
2168
2107
2150
0
+35.96(+1.70%)
Apr 25, 2016
2151
2156
2104
2114
0
-45.74(-2.12%)
Apr 22, 2016
2123
2163
2110
2160
0
+39.51(+1.86%)
Apr 21, 2016
2107
2148
2098
2120
0
+11.14(+0.53%)
Apr 20, 2016
2112
2130
2091
2109
0
+0.34(+0.02%)
Apr 19, 2016
2105
2140
2087
2109
0
+21.81(+1.05%)
Apr 18, 2016
2075
2112
2064
2087
0
-1.97(-0.09%)
Apr 15, 2016
2068
2100
2051
2089
0
+14.42(+0.70%)
Apr 14, 2016
2087
2097
2058
2074
0
-2.49(-0.12%)
Apr 13, 2016
2043
2082
2025
2077
0
+58.04(+2.87%)
Apr 12, 2016
2015
2039
1995
2019
0
+13.51(+0.67%)
Apr 11, 2016
2002
2035
1999
2005
0
+18.52(+0.93%)
Apr 08, 2016
1980
2029
1966
1987
0
+34.27(+1.76%)
Apr 07, 2016
1974
1991
1941
1953
0
-33.65(-1.69%)
Apr 06, 2016
1984
2001
1920
1986
0
+2.09(+0.11%)
Apr 05, 2016
1980
2007
1948
1984
0
-11.73(-0.59%)
Apr 04, 2016
2014
2032
1979
1996
0
-17.80(-0.88%)
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.