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
Metal Fabrication Sector
(CIX:
MSECTOR626
)
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
3358
3358
3358
3358
0
+90.01(+2.75%)
Mar 28, 2018
3283
3324
3230
3268
0
-17.92(-0.55%)
Mar 27, 2018
3375
3391
3267
3285
0
-75.19(-2.24%)
Mar 26, 2018
3318
3375
3275
3361
0
+92.41(+2.83%)
Mar 23, 2018
3337
3364
3257
3268
0
-55.53(-1.67%)
Mar 22, 2018
3497
3510
3321
3324
0
-211.77(-5.99%)
Mar 21, 2018
3509
3584
3489
3536
0
+35.47(+1.01%)
Mar 20, 2018
3538
3565
3481
3500
0
-29.67(-0.84%)
Mar 19, 2018
3567
3602
3476
3530
0
-56.32(-1.57%)
Mar 16, 2018
3535
3632
3505
3586
0
+62.06(+1.76%)
Mar 15, 2018
3551
3582
3498
3524
0
-23.59(-0.66%)
Mar 14, 2018
3646
3662
3535
3548
0
-78.21(-2.16%)
Mar 13, 2018
3633
3646
3607
3626
0
-89.09(-2.40%)
Mar 12, 2018
3702
3751
3663
3715
0
+14.13(+0.38%)
Mar 09, 2018
3734
3777
3623
3701
0
+22.62(+0.61%)
Mar 08, 2018
3727
3752
3607
3678
0
-52.48(-1.41%)
Mar 07, 2018
3719
3786
3677
3731
0
+54.58(+1.48%)
Mar 06, 2018
3668
3710
3605
3676
0
+18.80(+0.51%)
Mar 05, 2018
3625
3708
3601
3657
0
-5.46(-0.15%)
Mar 02, 2018
3637
3693
3543
3663
0
-20.14(-0.55%)
Mar 01, 2018
3645
3759
3566
3683
0
+89.86(+2.50%)
Feb 28, 2018
3683
3710
3587
3593
0
-70.92(-1.94%)
Feb 27, 2018
3691
3725
3639
3664
0
-39.28(-1.06%)
Feb 26, 2018
3719
3756
3654
3703
0
+40.87(+1.12%)
Feb 23, 2018
3648
3693
3596
3662
0
+35.84(+0.99%)
Feb 22, 2018
3636
3667
3581
3626
0
+13.34(+0.37%)
Feb 21, 2018
3685
3727
3610
3613
0
-64.47(-1.75%)
Feb 20, 2018
3657
3791
3625
3678
0
-32.21(-0.87%)
Feb 16, 2018
3710
3710
3710
3710
0
+182.65(+5.18%)
Feb 15, 2018
3562
3585
3468
3527
0
+52.26(+1.50%)
Feb 14, 2018
3349
3495
3339
3475
0
+96.98(+2.87%)
Feb 13, 2018
3338
3410
3322
3378
0
+22.51(+0.67%)
Feb 12, 2018
3299
3389
3267
3355
0
+86.53(+2.65%)
Feb 09, 2018
3263
3317
3169
3269
0
+49.62(+1.54%)
Feb 08, 2018
3330
3357
3200
3219
0
-123.26(-3.69%)
Feb 07, 2018
3347
3385
3315
3343
0
-5.23(-0.16%)
Feb 06, 2018
3254
3401
3213
3348
0
-3.29(-0.10%)
Feb 05, 2018
3373
3463
3238
3351
0
-51.13(-1.50%)
Feb 02, 2018
3476
3492
3375
3402
0
-80.84(-2.32%)
Feb 01, 2018
3482
3563
3437
3483
0
-15.35(-0.44%)
Jan 31, 2018
3586
3597
3466
3498
0
-57.61(-1.62%)
Jan 30, 2018
3626
3652
3528
3556
0
-98.31(-2.69%)
Jan 29, 2018
3667
3710
3632
3654
0
-27.41(-0.74%)
Jan 26, 2018
3650
3707
3613
3682
0
+44.60(+1.23%)
Jan 25, 2018
3660
3680
3599
3637
0
+6.93(+0.19%)
Jan 24, 2018
3654
3684
3607
3630
0
+0.63(+0.02%)
Jan 23, 2018
3612
3665
3550
3630
0
-3.53(-0.10%)
Jan 22, 2018
3628
3657
3590
3633
0
+0.17(+0.00%)
Jan 19, 2018
3621
3653
3584
3633
0
+15.60(+0.43%)
Jan 18, 2018
3634
3656
3596
3617
0
-21.18(-0.58%)
Jan 17, 2018
3625
3661
3592
3638
0
+29.24(+0.81%)
Jan 16, 2018
3644
3696
3579
3609
0
-28.62(-0.79%)
Jan 12, 2018
3638
3638
3638
3638
0
-7.69(-0.21%)
Jan 11, 2018
3605
3664
3564
3646
0
+58.79(+1.64%)
Jan 10, 2018
3588
3608
3536
3587
0
+12.87(+0.36%)
Jan 09, 2018
3601
3621
3557
3574
0
-34.76(-0.96%)
Jan 08, 2018
3578
3631
3538
3609
0
+42.03(+1.18%)
Jan 05, 2018
3561
3589
3515
3567
0
+11.23(+0.32%)
Jan 04, 2018
3546
3586
3516
3555
0
+31.87(+0.90%)
Jan 03, 2018
3520
3552
3455
3524
0
+17.68(+0.50%)
Jan 02, 2018
3437
3521
3415
3506
0
+96.40(+2.83%)
Dec 29, 2017
3409
3409
3409
3409
0
-32.49(-0.94%)
Dec 28, 2017
3425
3452
3401
3442
0
+23.39(+0.68%)
Dec 27, 2017
3436
3446
3405
3419
0
-10.61(-0.31%)
Dec 26, 2017
3409
3449
3392
3429
0
+12.94(+0.38%)
Dec 22, 2017
3435
3445
3390
3416
0
-20.13(-0.59%)
Dec 21, 2017
3395
3449
3383
3436
0
+59.81(+1.77%)
Dec 20, 2017
3375
3404
3345
3377
0
+40.33(+1.21%)
Dec 19, 2017
3354
3374
3315
3336
0
-6.08(-0.18%)
Dec 18, 2017
3290
3365
3282
3342
0
+81.56(+2.50%)
Dec 15, 2017
3251
3292
3215
3261
0
+19.66(+0.61%)
Dec 14, 2017
3298
3329
3235
3241
0
-64.51(-1.95%)
Dec 13, 2017
3293
3331
3261
3306
0
+3.58(+0.11%)
Dec 12, 2017
3314
3353
3286
3302
0
-13.13(-0.40%)
Dec 11, 2017
3326
3371
3294
3315
0
-16.49(-0.49%)
Dec 08, 2017
3341
3362
3281
3332
0
+40.97(+1.25%)
Dec 07, 2017
3290
3325
3264
3291
0
+21.27(+0.65%)
Dec 06, 2017
3275
3323
3236
3269
0
+25.14(+0.77%)
Dec 05, 2017
3270
3301
3212
3244
0
-43.70(-1.33%)
Dec 04, 2017
3280
3340
3263
3288
0
+49.61(+1.53%)
Dec 01, 2017
3245
3291
3198
3238
0
-3.73(-0.12%)
Nov 30, 2017
3225
3267
3208
3242
0
+30.96(+0.96%)
Nov 29, 2017
3185
3246
3170
3211
0
+29.57(+0.93%)
Nov 28, 2017
3151
3191
3109
3182
0
+33.56(+1.07%)
Nov 27, 2017
3154
3176
3117
3148
0
-7.02(-0.22%)
Nov 24, 2017
3153
3178
3121
3155
0
+19.26(+0.61%)
Nov 22, 2017
3132
3165
3112
3136
0
+13.53(+0.43%)
Nov 21, 2017
3114
3144
3095
3122
0
+34.69(+1.12%)
Nov 20, 2017
3048
3121
3034
3087
0
+34.25(+1.12%)
Nov 17, 2017
3030
3079
3012
3053
0
-5.84(-0.19%)
Nov 16, 2017
3048
3083
3022
3059
0
+22.22(+0.73%)
Nov 15, 2017
3002
3061
2962
3037
0
+5.45(+0.18%)
Nov 14, 2017
3055
3082
3006
3031
0
-43.20(-1.41%)
Nov 13, 2017
3051
3109
3037
3075
0
+6.21(+0.20%)
Nov 10, 2017
3073
3108
3035
3068
0
+12.92(+0.42%)
Nov 09, 2017
3059
3103
3025
3055
0
-43.63(-1.41%)
Nov 08, 2017
3083
3114
3045
3099
0
+6.31(+0.20%)
Nov 07, 2017
3124
3138
3064
3093
0
-35.34(-1.13%)
Nov 06, 2017
3130
3160
3088
3128
0
+15.60(+0.50%)
Nov 03, 2017
3151
3158
3100
3113
0
-39.65(-1.26%)
Nov 02, 2017
3131
3187
3114
3152
0
+28.83(+0.92%)
Nov 01, 2017
3153
3221
3087
3123
0
+60.59(+1.98%)
Oct 31, 2017
3046
3099
3025
3063
0
-11.09(-0.36%)
Oct 30, 2017
3124
3135
3048
3074
0
-63.09(-2.01%)
Oct 27, 2017
3144
3155
3100
3137
0
-17.38(-0.55%)
Oct 26, 2017
3155
3195
3119
3154
0
+38.80(+1.25%)
Oct 25, 2017
3134
3156
3086
3116
0
-36.69(-1.16%)
Oct 24, 2017
3128
3176
3114
3152
0
+36.20(+1.16%)
Oct 23, 2017
3140
3154
3101
3116
0
-30.53(-0.97%)
Oct 20, 2017
3141
3174
3106
3147
0
+35.59(+1.14%)
Oct 19, 2017
3071
3129
3036
3111
0
+1.92(+0.06%)
Oct 18, 2017
3078
3136
3063
3109
0
+42.27(+1.38%)
Oct 17, 2017
3077
3111
3057
3067
0
-17.81(-0.58%)
Oct 16, 2017
3113
3142
3065
3085
0
-22.46(-0.72%)
Oct 13, 2017
3113
3143
3081
3107
0
+41.34(+1.35%)
Oct 12, 2017
3052
3091
3035
3066
0
+2.95(+0.10%)
Oct 11, 2017
3056
3088
3034
3063
0
+2.43(+0.08%)
Oct 10, 2017
3079
3089
3039
3060
0
+2.25(+0.07%)
Oct 09, 2017
3087
3105
3026
3058
0
-30.02(-0.97%)
Oct 06, 2017
3102
3119
3063
3088
0
-30.35(-0.97%)
Oct 05, 2017
3114
3141
3089
3118
0
+16.78(+0.54%)
Oct 04, 2017
3107
3135
3083
3102
0
-9.13(-0.29%)
Oct 03, 2017
3111
3129
3067
3111
0
+8.09(+0.26%)
Oct 02, 2017
3049
3116
3027
3103
0
+52.94(+1.74%)
Sep 29, 2017
3045
3068
3033
3050
0
+3.18(+0.10%)
Sep 28, 2017
3045
3069
3000
3047
0
+4.18(+0.14%)
Sep 27, 2017
2982
3059
2954
3042
0
+78.84(+2.66%)
Sep 26, 2017
2953
2987
2943
2964
0
+16.92(+0.57%)
Sep 25, 2017
2928
2961
2905
2947
0
+15.40(+0.53%)
Sep 22, 2017
2898
2950
2870
2931
0
+0.01(+0.00%)
Sep 21, 2017
2966
2987
2912
2931
0
-51.67(-1.73%)
Sep 20, 2017
2955
3018
2938
2983
0
+37.77(+1.28%)
Sep 19, 2017
2933
2960
2901
2945
0
+10.85(+0.37%)
Sep 18, 2017
2911
2956
2892
2934
0
+34.37(+1.19%)
Sep 15, 2017
2889
2932
2854
2900
0
+3.15(+0.11%)
Sep 14, 2017
2927
2946
2864
2897
0
-37.94(-1.29%)
Sep 13, 2017
2921
2952
2902
2935
0
+3.92(+0.13%)
Sep 12, 2017
2922
2944
2879
2931
0
+15.69(+0.54%)
Sep 11, 2017
2940
2955
2895
2915
0
+4.49(+0.15%)
Sep 08, 2017
2900
2936
2860
2911
0
-3.02(-0.10%)
Sep 07, 2017
2927
2948
2880
2914
0
-6.83(-0.23%)
Sep 06, 2017
2915
2943
2888
2920
0
+25.63(+0.89%)
Sep 05, 2017
2924
2967
2867
2895
0
-11.50(-0.40%)
Sep 01, 2017
2890
2924
2881
2906
0
+34.27(+1.19%)
Aug 31, 2017
2883
2905
2849
2872
0
+5.49(+0.19%)
Aug 30, 2017
2817
2880
2799
2867
0
+45.77(+1.62%)
Aug 29, 2017
2777
2845
2760
2821
0
+21.52(+0.77%)
Aug 28, 2017
2802
2829
2778
2799
0
+7.20(+0.26%)
Aug 25, 2017
2794
2810
2764
2792
0
+12.38(+0.45%)
Aug 24, 2017
2817
2832
2769
2780
0
-32.13(-1.14%)
Aug 23, 2017
2780
2830
2769
2812
0
+11.79(+0.42%)
Aug 22, 2017
2759
2810
2754
2800
0
+54.45(+1.98%)
Aug 21, 2017
2764
2785
2738
2746
0
-14.72(-0.53%)
Aug 18, 2017
2769
2799
2733
2760
0
-12.96(-0.47%)
Aug 17, 2017
2830
2848
2768
2773
0
-74.58(-2.62%)
Aug 16, 2017
2816
2874
2808
2848
0
+42.38(+1.51%)
Aug 15, 2017
2829
2858
2786
2805
0
-19.30(-0.68%)
Aug 14, 2017
2807
2844
2792
2825
0
+38.90(+1.40%)
Aug 11, 2017
2811
2840
2764
2786
0
-34.79(-1.23%)
Aug 10, 2017
2850
2879
2813
2821
0
-46.03(-1.61%)
Aug 09, 2017
2864
2889
2843
2867
0
-15.73(-0.55%)
Aug 08, 2017
2877
2929
2849
2882
0
-0.07(-0.00%)
Aug 07, 2017
2887
2910
2866
2882
0
+10.93(+0.38%)
Aug 04, 2017
2846
2885
2829
2872
0
+35.54(+1.25%)
Aug 03, 2017
2830
2859
2816
2836
0
+4.27(+0.15%)
Aug 02, 2017
2829
2864
2804
2832
0
-9.09(-0.32%)
Aug 01, 2017
2874
2883
2825
2841
0
-25.69(-0.90%)
Jul 31, 2017
2865
2887
2831
2867
0
+18.70(+0.66%)
Jul 28, 2017
2909
2931
2821
2848
0
-80.61(-2.75%)
Jul 27, 2017
2952
2991
2899
2928
0
-17.97(-0.61%)
Jul 26, 2017
2990
3024
2912
2946
0
+14.63(+0.50%)
Jul 25, 2017
2922
2972
2904
2932
0
+42.60(+1.47%)
Jul 24, 2017
2913
2924
2860
2889
0
-21.51(-0.74%)
Jul 21, 2017
2952
2971
2899
2911
0
-20.73(-0.71%)
Jul 20, 2017
2922
2953
2883
2931
0
+16.21(+0.56%)
Jul 19, 2017
2863
2924
2839
2915
0
+54.85(+1.92%)
Jul 18, 2017
2872
2891
2831
2860
0
-18.21(-0.63%)
Jul 17, 2017
2866
2895
2837
2879
0
+28.49(+1.00%)
Jul 14, 2017
2862
2880
2832
2850
0
-9.03(-0.32%)
Jul 13, 2017
2840
2882
2797
2859
0
+32.80(+1.16%)
Jul 12, 2017
2830
2864
2807
2826
0
+21.06(+0.75%)
Jul 11, 2017
2800
2821
2772
2805
0
+16.20(+0.58%)
Jul 10, 2017
2775
2836
2746
2789
0
-2.31(-0.08%)
Jul 07, 2017
2809
2828
2741
2791
0
-13.95(-0.50%)
Jul 06, 2017
2807
2847
2783
2805
0
-20.31(-0.72%)
Jul 05, 2017
2857
2866
2779
2826
0
-22.74(-0.80%)
Jul 03, 2017
2803
2863
2788
2848
0
+56.33(+2.02%)
Jun 30, 2017
2819
2849
2772
2792
0
-4.08(-0.15%)
Jun 29, 2017
2819
2844
2766
2796
0
-5.77(-0.21%)
Jun 28, 2017
2765
2823
2743
2802
0
+65.94(+2.41%)
Jun 27, 2017
2770
2800
2728
2736
0
-24.28(-0.88%)
Jun 26, 2017
2784
2801
2728
2760
0
-11.99(-0.43%)
Jun 23, 2017
2751
2800
2728
2772
0
+41.47(+1.52%)
Jun 22, 2017
2730
2754
2704
2731
0
+6.55(+0.24%)
Jun 21, 2017
2740
2767
2703
2724
0
-7.31(-0.27%)
Jun 20, 2017
2740
2777
2707
2731
0
-42.04(-1.52%)
Jun 19, 2017
2779
2812
2758
2774
0
+18.49(+0.67%)
Jun 16, 2017
2736
2780
2714
2755
0
-3.95(-0.14%)
Jun 15, 2017
2769
2801
2725
2759
0
-45.96(-1.64%)
Jun 14, 2017
2862
2869
2774
2805
0
-58.68(-2.05%)
Jun 13, 2017
2880
2910
2848
2864
0
-9.60(-0.33%)
Jun 12, 2017
2844
2914
2833
2873
0
+30.81(+1.08%)
Jun 09, 2017
2832
2879
2797
2842
0
+24.32(+0.86%)
Jun 08, 2017
2732
2849
2718
2818
0
+81.93(+2.99%)
Jun 07, 2017
2750
2773
2699
2736
0
+7.95(+0.29%)
Jun 06, 2017
2764
2775
2707
2728
0
-51.13(-1.84%)
Jun 05, 2017
2764
2813
2741
2779
0
+12.54(+0.45%)
Jun 02, 2017
2771
2806
2742
2767
0
-2.20(-0.08%)
Jun 01, 2017
2749
2804
2709
2769
0
+37.95(+1.39%)
May 31, 2017
2728
2765
2683
2731
0
+0.64(+0.02%)
May 30, 2017
2701
2752
2683
2730
0
+19.37(+0.71%)
May 26, 2017
2718
2732
2685
2711
0
-10.89(-0.40%)
May 25, 2017
2748
2775
2703
2722
0
-12.23(-0.45%)
May 24, 2017
2770
2812
2721
2734
0
-18.56(-0.67%)
May 23, 2017
2719
2776
2686
2753
0
+54.52(+2.02%)
May 22, 2017
2718
2739
2674
2698
0
-1.84(-0.07%)
May 19, 2017
2687
2733
2669
2700
0
+32.45(+1.22%)
May 18, 2017
2657
2700
2624
2668
0
-6.80(-0.25%)
May 17, 2017
2724
2721
2655
2674
0
-63.48(-2.32%)
May 16, 2017
2755
2771
2708
2738
0
-6.78(-0.25%)
May 15, 2017
2747
2780
2727
2745
0
+13.82(+0.51%)
May 12, 2017
2749
2766
2712
2731
0
-36.62(-1.32%)
May 11, 2017
2799
2808
2739
2767
0
-31.88(-1.14%)
May 10, 2017
2791
2842
2760
2799
0
-1.16(-0.04%)
May 09, 2017
2836
2850
2781
2800
0
-32.59(-1.15%)
May 08, 2017
2832
2852
2806
2833
0
-12.06(-0.42%)
May 05, 2017
2835
2857
2794
2845
0
+25.62(+0.91%)
May 04, 2017
2819
2847
2781
2820
0
-14.68(-0.52%)
May 03, 2017
2877
2883
2810
2834
0
-62.59(-2.16%)
May 02, 2017
2909
2935
2874
2897
0
-15.79(-0.54%)
May 01, 2017
2933
2958
2879
2913
0
-10.10(-0.35%)
Apr 28, 2017
2994
3004
2917
2923
0
-80.08(-2.67%)
Apr 27, 2017
2957
3055
2919
3003
0
+21.72(+0.73%)
Apr 26, 2017
2998
3050
2928
2981
0
-209.49(-6.57%)
Apr 25, 2017
3203
3241
3139
3191
0
+27.86(+0.88%)
Apr 24, 2017
3170
3198
3130
3163
0
+53.27(+1.71%)
Apr 21, 2017
3121
3146
3075
3109
0
-16.14(-0.52%)
Apr 20, 2017
3051
3151
3024
3126
0
+105.22(+3.48%)
Apr 19, 2017
3050
3073
2999
3020
0
-1.20(-0.04%)
Apr 18, 2017
2990
3059
2968
3022
0
-4.77(-0.16%)
Apr 17, 2017
3033
3061
2975
3026
0
+16.84(+0.56%)
Apr 13, 2017
3083
3109
3001
3009
0
-79.24(-2.57%)
Apr 12, 2017
3217
3224
3080
3089
0
-162.14(-4.99%)
Apr 11, 2017
3196
3267
3168
3251
0
+50.13(+1.57%)
Apr 10, 2017
3216
3245
3167
3201
0
-9.82(-0.31%)
Apr 07, 2017
3159
3232
3137
3211
0
+38.33(+1.21%)
Apr 06, 2017
3152
3204
3114
3172
0
+24.23(+0.77%)
Apr 05, 2017
3241
3276
3140
3148
0
-66.81(-2.08%)
Apr 04, 2017
3198
3255
3182
3215
0
+5.55(+0.17%)
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.