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
Security Software & Services Sector
(CIX:
MSECTOR823
)
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, 2019
4636
4677
4620
4674
0
+61.33(+1.33%)
Mar 28, 2019
4617
4622
4584
4612
0
+10.80(+0.23%)
Mar 27, 2019
4639
4665
4571
4602
0
-55.62(-1.19%)
Mar 26, 2019
4658
4679
4630
4657
0
+23.11(+0.50%)
Mar 25, 2019
4615
4637
4594
4634
0
+0.01(+0.00%)
Mar 22, 2019
4649
4662
4622
4634
0
-26.92(-0.58%)
Mar 21, 2019
4625
4678
4584
4661
0
+13.13(+0.28%)
Mar 20, 2019
4652
4676
4630
4648
0
-13.47(-0.29%)
Mar 19, 2019
4710
4732
4646
4661
0
-20.63(-0.44%)
Mar 18, 2019
4634
4711
4626
4682
0
+40.61(+0.87%)
Mar 15, 2019
4595
4643
4551
4641
0
+67.59(+1.48%)
Mar 14, 2019
4518
4577
4511
4574
0
+64.50(+1.43%)
Mar 13, 2019
4500
4551
4491
4509
0
+30.90(+0.69%)
Mar 12, 2019
4440
4479
4424
4478
0
+43.26(+0.98%)
Mar 11, 2019
4411
4440
4396
4435
0
+39.87(+0.91%)
Mar 08, 2019
4345
4398
4326
4395
0
+17.39(+0.40%)
Mar 07, 2019
4375
4411
4348
4378
0
-19.15(-0.44%)
Mar 06, 2019
4423
4446
4387
4397
0
-58.54(-1.31%)
Mar 05, 2019
4477
4496
4442
4455
0
-21.40(-0.48%)
Mar 04, 2019
4461
4530
4416
4477
0
-5.64(-0.13%)
Mar 01, 2019
4495
4546
4457
4483
0
-36.50(-0.81%)
Feb 28, 2019
4547
4571
4516
4519
0
-26.03(-0.57%)
Feb 27, 2019
4474
4551
4474
4545
0
+56.09(+1.25%)
Feb 26, 2019
4500
4506
4476
4489
0
-11.12(-0.25%)
Feb 25, 2019
4541
4552
4493
4500
0
-35.75(-0.79%)
Feb 22, 2019
4491
4543
4487
4536
0
+57.91(+1.29%)
Feb 21, 2019
4420
4494
4414
4478
0
+43.43(+0.98%)
Feb 20, 2019
4434
4464
4409
4434
0
-12.32(-0.28%)
Feb 19, 2019
4436
4493
4424
4447
0
+8.71(+0.20%)
Feb 15, 2019
4430
4443
4389
4438
0
+29.46(+0.67%)
Feb 14, 2019
4354
4421
4296
4409
0
+46.37(+1.06%)
Feb 13, 2019
4409
4427
4357
4362
0
-38.26(-0.87%)
Feb 12, 2019
4317
4408
4311
4401
0
+89.14(+2.07%)
Feb 11, 2019
4326
4361
4295
4311
0
+15.04(+0.35%)
Feb 08, 2019
4241
4298
4224
4296
0
+17.11(+0.40%)
Feb 07, 2019
4259
4298
4238
4279
0
-4.11(-0.10%)
Feb 06, 2019
4266
4288
4231
4283
0
+19.58(+0.46%)
Feb 05, 2019
4250
4268
4224
4264
0
+39.92(+0.95%)
Feb 04, 2019
4164
4256
4149
4224
0
+62.85(+1.51%)
Feb 01, 2019
4130
4177
4124
4161
0
+23.59(+0.57%)
Jan 31, 2019
4073
4162
4072
4137
0
+36.32(+0.89%)
Jan 30, 2019
4103
4168
4012
4101
0
+6.35(+0.16%)
Jan 29, 2019
4048
4103
4019
4095
0
+41.25(+1.02%)
Jan 28, 2019
3969
4080
3969
4053
0
+60.97(+1.53%)
Jan 25, 2019
3994
4019
3972
3993
0
+23.76(+0.60%)
Jan 24, 2019
3977
3989
3934
3969
0
-1.86(-0.05%)
Jan 23, 2019
3940
4000
3917
3971
0
+27.12(+0.69%)
Jan 22, 2019
3937
3981
3914
3944
0
-6.43(-0.16%)
Jan 18, 2019
3942
3979
3897
3950
0
+32.98(+0.84%)
Jan 17, 2019
3862
3938
3861
3917
0
+55.75(+1.44%)
Jan 16, 2019
3924
3937
3853
3861
0
-54.25(-1.39%)
Jan 15, 2019
3853
3956
3845
3915
0
+59.23(+1.54%)
Jan 14, 2019
3876
3890
3825
3856
0
-40.65(-1.04%)
Jan 11, 2019
3961
4003
3871
3897
0
-88.95(-2.23%)
Jan 10, 2019
3970
4015
3951
3986
0
+11.71(+0.29%)
Jan 09, 2019
3991
4060
3960
3974
0
-2.28(-0.06%)
Jan 08, 2019
3891
3978
3884
3976
0
+99.38(+2.56%)
Jan 07, 2019
3877
3898
3827
3877
0
-17.55(-0.45%)
Jan 04, 2019
3837
3901
3829
3895
0
+111.82(+2.96%)
Jan 03, 2019
3764
3853
3761
3783
0
-42.63(-1.11%)
Jan 02, 2019
3735
3835
3719
3825
0
+30.95(+0.82%)
Dec 31, 2018
3827
3845
3773
3794
0
-9.86(-0.26%)
Dec 28, 2018
3828
3847
3762
3804
0
-20.32(-0.53%)
Dec 27, 2018
3760
3826
3718
3825
0
+17.82(+0.47%)
Dec 26, 2018
3695
3811
3664
3807
0
+124.27(+3.37%)
Dec 24, 2018
3668
3729
3644
3683
0
-16.68(-0.45%)
Dec 21, 2018
3827
3854
3687
3699
0
-113.11(-2.97%)
Dec 20, 2018
3853
3872
3746
3812
0
-45.62(-1.18%)
Dec 19, 2018
3872
3953
3821
3858
0
-6.56(-0.17%)
Dec 18, 2018
3891
3908
3834
3864
0
+15.37(+0.40%)
Dec 17, 2018
3959
3971
3829
3849
0
-121.01(-3.05%)
Dec 14, 2018
3966
4039
3951
3970
0
-37.59(-0.94%)
Dec 13, 2018
4045
4066
3987
4008
0
-10.56(-0.26%)
Dec 12, 2018
4064
4082
4004
4018
0
-3.26(-0.08%)
Dec 11, 2018
4058
4105
4012
4022
0
-10.94(-0.27%)
Dec 10, 2018
3919
4049
3905
4032
0
+104.45(+2.66%)
Dec 07, 2018
4054
4057
3909
3928
0
-136.59(-3.36%)
Dec 06, 2018
4011
4071
4004
4065
0
-8.05(-0.20%)
Dec 04, 2018
4139
4168
4065
4073
0
-84.02(-2.02%)
Dec 03, 2018
4168
4182
4130
4157
0
+24.84(+0.60%)
Nov 30, 2018
4089
4139
4077
4132
0
+52.27(+1.28%)
Nov 29, 2018
4107
4112
4047
4080
0
-28.73(-0.70%)
Nov 28, 2018
4005
4120
4000
4108
0
+121.46(+3.05%)
Nov 27, 2018
4065
4066
3978
3987
0
-86.52(-2.12%)
Nov 26, 2018
4066
4079
4026
4073
0
+39.22(+0.97%)
Nov 23, 2018
3948
4062
3941
4034
0
+42.32(+1.06%)
Nov 21, 2018
3992
3992
3992
3992
0
+32.61(+0.82%)
Nov 20, 2018
4079
4102
3930
3959
0
-158.40(-3.85%)
Nov 19, 2018
4205
4208
4098
4118
0
-107.12(-2.54%)
Nov 16, 2018
4179
4227
4147
4225
0
+29.58(+0.71%)
Nov 15, 2018
4090
4203
4072
4195
0
+83.22(+2.02%)
Nov 14, 2018
4120
4167
4093
4112
0
+13.03(+0.32%)
Nov 13, 2018
4114
4153
4065
4099
0
+6.72(+0.16%)
Nov 12, 2018
4133
4140
4088
4092
0
-69.32(-1.67%)
Nov 09, 2018
4092
4165
4027
4162
0
+38.01(+0.92%)
Nov 08, 2018
4151
4181
4103
4123
0
-45.33(-1.09%)
Nov 07, 2018
4173
4192
4144
4169
0
+37.15(+0.90%)
Nov 06, 2018
4108
4166
4101
4132
0
+7.49(+0.18%)
Nov 05, 2018
4103
4144
4082
4124
0
+23.33(+0.57%)
Nov 02, 2018
4134
4153
4051
4101
0
-14.48(-0.35%)
Nov 01, 2018
4101
4128
4039
4115
0
+14.69(+0.36%)
Oct 31, 2018
4011
4112
3986
4101
0
+137.57(+3.47%)
Oct 30, 2018
3951
3989
3896
3963
0
+15.23(+0.39%)
Oct 29, 2018
4039
4079
3884
3948
0
-56.26(-1.41%)
Oct 26, 2018
3921
4048
3916
4004
0
+1.49(+0.04%)
Oct 24, 2018
4180
4228
3996
4003
0
-177.60(-4.25%)
Oct 23, 2018
4105
4203
4082
4180
0
+25.93(+0.62%)
Oct 22, 2018
4101
4191
4076
4154
0
+80.04(+1.96%)
Oct 19, 2018
4140
4176
4074
4074
0
-18.37(-0.45%)
Oct 18, 2018
4115
4152
4073
4093
0
-47.87(-1.16%)
Oct 17, 2018
4179
4179
4095
4140
0
-45.29(-1.08%)
Oct 16, 2018
4152
4201
4119
4186
0
+81.41(+1.98%)
Oct 15, 2018
4106
4146
4064
4104
0
-15.67(-0.38%)
Oct 12, 2018
4114
4147
4075
4120
0
+46.38(+1.14%)
Oct 11, 2018
4054
4140
4041
4074
0
+3.41(+0.08%)
Oct 10, 2018
4199
4207
4066
4070
0
-124.75(-2.97%)
Oct 09, 2018
4209
4247
4176
4195
0
-27.84(-0.66%)
Oct 08, 2018
4258
4266
4157
4223
0
-43.25(-1.01%)
Oct 05, 2018
4269
4296
4213
4266
0
-2.47(-0.06%)
Oct 04, 2018
4293
4312
4245
4269
0
-41.67(-0.97%)
Oct 03, 2018
4273
4329
4256
4310
0
+37.70(+0.88%)
Oct 02, 2018
4322
4338
4250
4273
0
-76.20(-1.75%)
Oct 01, 2018
4362
4387
4338
4349
0
+3.05(+0.07%)
Sep 28, 2018
4348
4392
4338
4346
0
-15.66(-0.36%)
Sep 27, 2018
4355
4384
4343
4361
0
-13.07(-0.30%)
Sep 26, 2018
4386
4403
4366
4374
0
+10.31(+0.24%)
Sep 25, 2018
4396
4401
4352
4364
0
-11.53(-0.26%)
Sep 24, 2018
4343
4397
4293
4376
0
+26.61(+0.61%)
Sep 21, 2018
4381
4386
4345
4349
0
-34.50(-0.79%)
Sep 20, 2018
4378
4458
4361
4384
0
+22.43(+0.51%)
Sep 19, 2018
4412
4425
4307
4361
0
-56.46(-1.28%)
Sep 18, 2018
4405
4438
4380
4418
0
-0.22(-0.00%)
Sep 17, 2018
4451
4460
4408
4418
0
-30.61(-0.69%)
Sep 14, 2018
4414
4452
4411
4448
0
+24.48(+0.55%)
Sep 13, 2018
4365
4437
4361
4424
0
+69.70(+1.60%)
Sep 12, 2018
4319
4359
4299
4354
0
+16.72(+0.39%)
Sep 11, 2018
4321
4345
4298
4337
0
+1.91(+0.04%)
Sep 10, 2018
4275
4353
4267
4336
0
+72.97(+1.71%)
Sep 07, 2018
4249
4285
4231
4263
0
-5.01(-0.12%)
Sep 06, 2018
4256
4285
4238
4268
0
-0.85(-0.02%)
Sep 05, 2018
4305
4308
4241
4268
0
-38.57(-0.90%)
Sep 04, 2018
4257
4313
4241
4307
0
+15.75(+0.37%)
Aug 31, 2018
4291
4291
4291
4291
0
-14.34(-0.33%)
Aug 30, 2018
4331
4350
4301
4306
0
-39.05(-0.90%)
Aug 29, 2018
4285
4357
4272
4345
0
+70.71(+1.65%)
Aug 28, 2018
4246
4278
4225
4274
0
+14.27(+0.34%)
Aug 27, 2018
4268
4280
4232
4260
0
-13.20(-0.31%)
Aug 24, 2018
4278
4300
4263
4273
0
+12.66(+0.30%)
Aug 23, 2018
4253
4280
4239
4260
0
+3.33(+0.08%)
Aug 22, 2018
4208
4270
4207
4257
0
+36.98(+0.88%)
Aug 21, 2018
4245
4264
4213
4220
0
-18.50(-0.44%)
Aug 20, 2018
4245
4252
4221
4238
0
-4.78(-0.11%)
Aug 17, 2018
4221
4249
4206
4243
0
+22.79(+0.54%)
Aug 16, 2018
4217
4226
4206
4220
0
+17.94(+0.43%)
Aug 15, 2018
4175
4215
4133
4202
0
-14.39(-0.34%)
Aug 14, 2018
4173
4239
4165
4217
0
+34.56(+0.83%)
Aug 13, 2018
4213
4242
4168
4182
0
-14.63(-0.35%)
Aug 10, 2018
4187
4206
4173
4197
0
-4.88(-0.12%)
Aug 09, 2018
4200
4234
4193
4202
0
+16.18(+0.39%)
Aug 08, 2018
4177
4206
4162
4186
0
+8.90(+0.21%)
Aug 07, 2018
4209
4235
4148
4177
0
-39.57(-0.94%)
Aug 06, 2018
4176
4238
4163
4216
0
+39.85(+0.95%)
Aug 03, 2018
4172
4191
4141
4176
0
+0.24(+0.01%)
Aug 02, 2018
4123
4188
4088
4176
0
+42.06(+1.02%)
Aug 01, 2018
4111
4159
4069
4134
0
-25.99(-0.62%)
Jul 31, 2018
4203
4216
3988
4160
0
-32.09(-0.77%)
Jul 30, 2018
4190
4242
4167
4192
0
-1.34(-0.03%)
Jul 27, 2018
4293
4300
4175
4194
0
-113.25(-2.63%)
Jul 26, 2018
4264
4342
4123
4307
0
-5.91(-0.14%)
Jul 25, 2018
4218
4316
4160
4313
0
+213.25(+5.20%)
Jul 24, 2018
4088
4125
4058
4099
0
+40.22(+0.99%)
Jul 23, 2018
4060
4117
4054
4059
0
-60.54(-1.47%)
Jul 20, 2018
4101
4137
4085
4120
0
+12.46(+0.30%)
Jul 19, 2018
4079
4112
4059
4107
0
+20.79(+0.51%)
Jul 18, 2018
4057
4094
4041
4087
0
+20.94(+0.52%)
Jul 17, 2018
3998
4071
3980
4066
0
+41.24(+1.02%)
Jul 16, 2018
4035
4051
4019
4024
0
-12.64(-0.31%)
Jul 13, 2018
4059
4064
4023
4037
0
-21.22(-0.52%)
Jul 12, 2018
4019
4063
4009
4058
0
+55.55(+1.39%)
Jul 11, 2018
3856
4013
3841
4003
0
+146.62(+3.80%)
Jul 10, 2018
3850
3866
3771
3856
0
+88.01(+2.34%)
Jul 09, 2018
3805
3815
3757
3768
0
-30.55(-0.80%)
Jul 06, 2018
3751
3811
3733
3799
0
+104.44(+2.83%)
Jul 05, 2018
3679
3699
3645
3694
0
+21.04(+0.57%)
Jul 03, 2018
3673
3673
3673
3673
0
+1.85(+0.05%)
Jul 02, 2018
3579
3673
3579
3671
0
+60.74(+1.68%)
Jun 29, 2018
3655
3655
3603
3611
0
-34.37(-0.94%)
Jun 28, 2018
3583
3652
3558
3645
0
+56.87(+1.58%)
Jun 27, 2018
3607
3629
3582
3588
0
-7.98(-0.22%)
Jun 26, 2018
3576
3608
3569
3596
0
+27.77(+0.78%)
Jun 25, 2018
3572
3579
3536
3568
0
-35.48(-0.98%)
Jun 22, 2018
3651
3664
3573
3604
0
-30.54(-0.84%)
Jun 21, 2018
3681
3690
3630
3634
0
-43.62(-1.19%)
Jun 20, 2018
3686
3705
3670
3678
0
-2.08(-0.06%)
Jun 19, 2018
3692
3693
3659
3680
0
-32.22(-0.87%)
Jun 18, 2018
3667
3716
3667
3712
0
+17.64(+0.48%)
Jun 15, 2018
3695
3699
3693
3695
0
+1.21(+0.03%)
Jun 14, 2018
3693
3714
3680
3693
0
-4.28(-0.12%)
Jun 13, 2018
3727
3732
3686
3698
0
-29.78(-0.80%)
Jun 12, 2018
3688
3731
3665
3727
0
+57.63(+1.57%)
Jun 11, 2018
3662
3678
3650
3670
0
+7.92(+0.22%)
Jun 08, 2018
3631
3671
3623
3662
0
+38.60(+1.07%)
Jun 07, 2018
3648
3663
3611
3623
0
-28.54(-0.78%)
Jun 06, 2018
3646
3666
3622
3652
0
+16.13(+0.44%)
Jun 05, 2018
3657
3663
3617
3636
0
-9.94(-0.27%)
Jun 04, 2018
3653
3700
3598
3646
0
-13.81(-0.38%)
Jun 01, 2018
3589
3672
3585
3659
0
+60.08(+1.67%)
May 31, 2018
3592
3626
3569
3599
0
+13.65(+0.38%)
May 30, 2018
3581
3607
3564
3586
0
+24.44(+0.69%)
May 29, 2018
3548
3580
3537
3561
0
-19.48(-0.54%)
May 25, 2018
3581
3581
3581
3581
0
+26.46(+0.74%)
May 24, 2018
3565
3568
3515
3554
0
-8.14(-0.23%)
May 23, 2018
3530
3564
3522
3562
0
+12.39(+0.35%)
May 22, 2018
3574
3604
3542
3550
0
-22.93(-0.64%)
May 21, 2018
3539
3583
3537
3573
0
+46.04(+1.31%)
May 18, 2018
3548
3559
3523
3527
0
-12.38(-0.35%)
May 17, 2018
3553
3566
3500
3539
0
-13.60(-0.38%)
May 16, 2018
3576
3583
3518
3553
0
-20.45(-0.57%)
May 15, 2018
3608
3614
3553
3573
0
-71.02(-1.95%)
May 14, 2018
3688
3718
3636
3644
0
-44.14(-1.20%)
May 11, 2018
3685
3712
3662
3688
0
-1.25(-0.03%)
May 10, 2018
3675
3717
3666
3690
0
+22.78(+0.62%)
May 09, 2018
3619
3695
3610
3667
0
+17.00(+0.47%)
May 08, 2018
3630
3659
3616
3650
0
+19.34(+0.53%)
May 07, 2018
3595
3640
3581
3631
0
+31.00(+0.86%)
May 04, 2018
3552
3618
3514
3600
0
+37.80(+1.06%)
May 03, 2018
3531
3570
3484
3562
0
+24.10(+0.68%)
May 02, 2018
3571
3593
3529
3538
0
-52.95(-1.47%)
May 01, 2018
3511
3592
3501
3591
0
+70.12(+1.99%)
Apr 30, 2018
3511
3539
3478
3521
0
+29.07(+0.83%)
Apr 27, 2018
3567
3583
3486
3491
0
-62.55(-1.76%)
Apr 26, 2018
3507
3610
3504
3554
0
+39.87(+1.13%)
Apr 25, 2018
3448
3547
3420
3514
0
-228.65(-6.11%)
Apr 24, 2018
3767
3824
3730
3743
0
+4.43(+0.12%)
Apr 23, 2018
3719
3747
3703
3738
0
+20.06(+0.54%)
Apr 20, 2018
3734
3747
3712
3718
0
-30.52(-0.81%)
Apr 19, 2018
3773
3790
3726
3749
0
-31.68(-0.84%)
Apr 18, 2018
3794
3811
3750
3780
0
-14.25(-0.38%)
Apr 17, 2018
3750
3802
3744
3795
0
+65.04(+1.74%)
Apr 16, 2018
3700
3771
3697
3730
0
+17.02(+0.46%)
Apr 13, 2018
3734
3735
3692
3713
0
-4.71(-0.13%)
Apr 12, 2018
3685
3728
3684
3717
0
+33.82(+0.92%)
Apr 11, 2018
3690
3715
3661
3684
0
-25.86(-0.70%)
Apr 10, 2018
3673
3726
3628
3709
0
+83.60(+2.31%)
Apr 09, 2018
3614
3683
3609
3626
0
+54.76(+1.53%)
Apr 06, 2018
3615
3643
3560
3571
0
-62.92(-1.73%)
Apr 05, 2018
3652
3654
3615
3634
0
-6.02(-0.17%)
Apr 04, 2018
3551
3651
3549
3640
0
+54.93(+1.53%)
Apr 03, 2018
3593
3619
3557
3585
0
+12.04(+0.34%)
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.