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
Textile Manufacturing Sector
(CIX:
MSECTOR628
)
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
3979
4024
3935
3986
0
+7.40(+0.19%)
Mar 28, 2019
3989
4036
3935
3978
0
-2.47(-0.06%)
Mar 27, 2019
3971
4032
3947
3981
0
+23.65(+0.60%)
Mar 26, 2019
3944
3993
3901
3957
0
+20.17(+0.51%)
Mar 25, 2019
3936
3970
3890
3937
0
+1.89(+0.05%)
Mar 22, 2019
4043
4066
3924
3935
0
-124.20(-3.06%)
Mar 21, 2019
3988
4091
3987
4059
0
+59.21(+1.48%)
Mar 20, 2019
4042
4071
3951
4000
0
-50.54(-1.25%)
Mar 19, 2019
4097
4126
4033
4051
0
-36.23(-0.89%)
Mar 18, 2019
4062
4097
4037
4087
0
+36.49(+0.90%)
Mar 15, 2019
4068
4097
4034
4050
0
-17.33(-0.43%)
Mar 14, 2019
4142
4151
4043
4068
0
-99.10(-2.38%)
Mar 13, 2019
4173
4202
4156
4167
0
+1.91(+0.05%)
Mar 12, 2019
4171
4199
4155
4165
0
-4.27(-0.10%)
Mar 11, 2019
4147
4191
4124
4169
0
+4.48(+0.11%)
Mar 08, 2019
4091
4177
4078
4165
0
+58.80(+1.43%)
Mar 07, 2019
4190
4196
4086
4106
0
-98.09(-2.33%)
Mar 06, 2019
4252
4288
4185
4204
0
-54.13(-1.27%)
Mar 05, 2019
4324
4348
4252
4258
0
-77.83(-1.79%)
Mar 04, 2019
4345
4367
4283
4336
0
+10.67(+0.25%)
Mar 01, 2019
4344
4387
4309
4325
0
+29.44(+0.69%)
Feb 28, 2019
4351
4360
4278
4296
0
-58.96(-1.35%)
Feb 27, 2019
4396
4407
4343
4355
0
-44.39(-1.01%)
Feb 26, 2019
4419
4452
4393
4399
0
-40.74(-0.92%)
Feb 25, 2019
4442
4486
4432
4440
0
+21.55(+0.49%)
Feb 22, 2019
4412
4449
4387
4418
0
+35.27(+0.80%)
Feb 21, 2019
4376
4407
4348
4383
0
+3.96(+0.09%)
Feb 20, 2019
4382
4414
4353
4379
0
+6.92(+0.16%)
Feb 19, 2019
4334
4416
4317
4372
0
+17.59(+0.40%)
Feb 15, 2019
4360
4404
4336
4355
0
+25.91(+0.60%)
Feb 14, 2019
4330
4349
4272
4329
0
-19.56(-0.45%)
Feb 13, 2019
4440
4450
4325
4348
0
-86.63(-1.95%)
Feb 12, 2019
4287
4459
4271
4435
0
+163.29(+3.82%)
Feb 11, 2019
4207
4291
4047
4272
0
+62.22(+1.48%)
Feb 08, 2019
4213
4239
4104
4209
0
+194.55(+4.85%)
Feb 07, 2019
4003
4045
3951
4015
0
+7.31(+0.18%)
Feb 06, 2019
3985
4023
3954
4008
0
+9.49(+0.24%)
Feb 05, 2019
4026
4073
3979
3998
0
-23.27(-0.58%)
Feb 04, 2019
4031
4054
3990
4021
0
-11.19(-0.28%)
Feb 01, 2019
4001
4062
3982
4033
0
+9.76(+0.24%)
Jan 31, 2019
3943
4031
3928
4023
0
+76.00(+1.93%)
Jan 30, 2019
3987
4000
3894
3947
0
-16.90(-0.43%)
Jan 29, 2019
3980
3999
3926
3964
0
-14.88(-0.37%)
Jan 28, 2019
3955
4006
3917
3979
0
-4.82(-0.12%)
Jan 25, 2019
4016
4036
3947
3983
0
+10.45(+0.26%)
Jan 24, 2019
3903
3979
3885
3973
0
+71.05(+1.82%)
Jan 23, 2019
3977
3987
3859
3902
0
-52.93(-1.34%)
Jan 22, 2019
3941
3983
3880
3955
0
-17.77(-0.45%)
Jan 18, 2019
3936
3988
3905
3973
0
+66.67(+1.71%)
Jan 17, 2019
3852
3924
3835
3906
0
+38.50(+1.00%)
Jan 16, 2019
3897
3928
3850
3867
0
-16.14(-0.42%)
Jan 15, 2019
3909
3931
3808
3884
0
-50.27(-1.28%)
Jan 14, 2019
3920
3986
3893
3934
0
-5.28(-0.13%)
Jan 11, 2019
3884
3951
3847
3939
0
-23.91(-0.60%)
Jan 10, 2019
3952
3991
3912
3963
0
-10.57(-0.27%)
Jan 09, 2019
3839
3998
3834
3974
0
+129.58(+3.37%)
Jan 08, 2019
3900
3920
3810
3844
0
-5.43(-0.14%)
Jan 07, 2019
3808
3905
3768
3849
0
+56.36(+1.49%)
Jan 04, 2019
3700
3838
3687
3793
0
+149.43(+4.10%)
Jan 03, 2019
3669
3695
3605
3644
0
-58.35(-1.58%)
Jan 02, 2019
3598
3739
3574
3702
0
+41.80(+1.14%)
Dec 31, 2018
3683
3726
3602
3660
0
+3.74(+0.10%)
Dec 28, 2018
3684
3724
3612
3656
0
-15.10(-0.41%)
Dec 27, 2018
3598
3676
3518
3672
0
+18.45(+0.51%)
Dec 26, 2018
3493
3660
3424
3653
0
+176.14(+5.07%)
Dec 24, 2018
3512
3579
3461
3477
0
-68.71(-1.94%)
Dec 21, 2018
3641
3709
3532
3546
0
-75.03(-2.07%)
Dec 20, 2018
3655
3723
3583
3621
0
-53.52(-1.46%)
Dec 19, 2018
3732
3883
3655
3674
0
-58.75(-1.57%)
Dec 18, 2018
3696
3790
3669
3733
0
+59.93(+1.63%)
Dec 17, 2018
3699
3796
3647
3673
0
-43.81(-1.18%)
Dec 14, 2018
3722
3795
3696
3717
0
-39.25(-1.04%)
Dec 13, 2018
3802
3821
3736
3756
0
-25.42(-0.67%)
Dec 12, 2018
3832
3902
3777
3782
0
-1.38(-0.04%)
Dec 11, 2018
3870
3893
3761
3783
0
-20.59(-0.54%)
Dec 10, 2018
3802
3846
3752
3804
0
-9.44(-0.25%)
Dec 07, 2018
3871
3888
3775
3813
0
-78.98(-2.03%)
Dec 06, 2018
3758
3900
3703
3892
0
+46.98(+1.22%)
Dec 04, 2018
3997
4030
3839
3845
0
-173.20(-4.31%)
Dec 03, 2018
4111
4137
3964
4018
0
-30.68(-0.76%)
Nov 30, 2018
4023
4063
3988
4049
0
+24.02(+0.60%)
Nov 29, 2018
4096
4129
3985
4025
0
-100.64(-2.44%)
Nov 28, 2018
3984
4137
3891
4125
0
+138.77(+3.48%)
Nov 27, 2018
4035
4073
3959
3987
0
-72.00(-1.77%)
Nov 26, 2018
4072
4102
4022
4059
0
+45.91(+1.14%)
Nov 23, 2018
3976
4045
3954
4013
0
+14.63(+0.37%)
Nov 21, 2018
3998
3998
3998
3998
0
+56.25(+1.43%)
Nov 20, 2018
3901
4032
3883
3942
0
-14.21(-0.36%)
Nov 19, 2018
3968
4003
3898
3956
0
-4.49(-0.11%)
Nov 16, 2018
3950
3995
3916
3961
0
-2.57(-0.06%)
Nov 15, 2018
3869
3990
3818
3963
0
+70.01(+1.80%)
Nov 14, 2018
3986
4030
3887
3893
0
-52.33(-1.33%)
Nov 13, 2018
3915
4029
3901
3945
0
+51.69(+1.33%)
Nov 12, 2018
3970
3995
3886
3894
0
-109.74(-2.74%)
Nov 09, 2018
4042
4096
3952
4004
0
-47.97(-1.18%)
Nov 08, 2018
3992
4091
3942
4052
0
+23.67(+0.59%)
Nov 07, 2018
4042
4072
3947
4028
0
+19.38(+0.48%)
Nov 06, 2018
4021
4083
3975
4008
0
-19.17(-0.48%)
Nov 05, 2018
4126
4159
3991
4028
0
-109.01(-2.64%)
Nov 02, 2018
4153
4187
4045
4137
0
+6.80(+0.16%)
Nov 01, 2018
3975
4163
3948
4130
0
+177.76(+4.50%)
Oct 31, 2018
3972
4069
3903
3952
0
+46.30(+1.19%)
Oct 30, 2018
3686
3918
3661
3906
0
+213.32(+5.78%)
Oct 29, 2018
3701
3800
3648
3692
0
+20.40(+0.56%)
Oct 26, 2018
3883
3973
3608
3672
0
-800.17(-17.89%)
Oct 24, 2018
4579
4675
4464
4472
0
-127.31(-2.77%)
Oct 23, 2018
4481
4623
4405
4600
0
+54.76(+1.20%)
Oct 22, 2018
4600
4624
4525
4545
0
-36.93(-0.81%)
Oct 19, 2018
4638
4657
4531
4582
0
-64.08(-1.38%)
Oct 18, 2018
4740
4753
4619
4646
0
-108.65(-2.29%)
Oct 17, 2018
4750
4787
4663
4754
0
-19.12(-0.40%)
Oct 16, 2018
4744
4792
4680
4774
0
+46.25(+0.98%)
Oct 15, 2018
4690
4786
4686
4727
0
-15.94(-0.34%)
Oct 12, 2018
4852
4858
4672
4743
0
-38.59(-0.81%)
Oct 11, 2018
4837
4914
4777
4782
0
-75.18(-1.55%)
Oct 10, 2018
4936
4974
4847
4857
0
-53.12(-1.08%)
Oct 09, 2018
4954
5031
4896
4910
0
-230.36(-4.48%)
Oct 08, 2018
5110
5159
5076
5140
0
+27.65(+0.54%)
Oct 05, 2018
5202
5242
5082
5113
0
-86.53(-1.66%)
Oct 04, 2018
5177
5233
5162
5199
0
+0.05(+0.00%)
Oct 03, 2018
5189
5245
5122
5199
0
+19.18(+0.37%)
Oct 02, 2018
5262
5307
5166
5180
0
-97.70(-1.85%)
Oct 01, 2018
5354
5385
5271
5278
0
-56.09(-1.05%)
Sep 28, 2018
5426
5462
5285
5334
0
-94.88(-1.75%)
Sep 27, 2018
5460
5480
5418
5429
0
-34.06(-0.62%)
Sep 26, 2018
5492
5513
5454
5463
0
-21.87(-0.40%)
Sep 25, 2018
5513
5552
5456
5485
0
-27.39(-0.50%)
Sep 24, 2018
5583
5617
5494
5512
0
-97.93(-1.75%)
Sep 21, 2018
5614
5654
5591
5610
0
+3.42(+0.06%)
Sep 20, 2018
5650
5680
5579
5607
0
-25.45(-0.45%)
Sep 19, 2018
5633
5701
5590
5632
0
+33.79(+0.60%)
Sep 18, 2018
5637
5676
5572
5598
0
-46.30(-0.82%)
Sep 17, 2018
5651
5701
5634
5645
0
-8.20(-0.15%)
Sep 14, 2018
5628
5680
5592
5653
0
+43.81(+0.78%)
Sep 13, 2018
5614
5634
5531
5609
0
+17.55(+0.31%)
Sep 12, 2018
5648
5678
5532
5591
0
-102.22(-1.80%)
Sep 11, 2018
5690
5748
5652
5694
0
-0.12(-0.00%)
Sep 10, 2018
5702
5727
5646
5694
0
+35.29(+0.62%)
Sep 07, 2018
5677
5720
5632
5658
0
-45.01(-0.79%)
Sep 06, 2018
5698
5756
5687
5704
0
-7.81(-0.14%)
Sep 05, 2018
5667
5751
5651
5711
0
+25.32(+0.45%)
Sep 04, 2018
5715
5747
5662
5686
0
-41.35(-0.72%)
Aug 31, 2018
5727
5727
5727
5727
0
-41.00(-0.71%)
Aug 30, 2018
5835
5850
5737
5768
0
-82.29(-1.41%)
Aug 29, 2018
5773
5866
5741
5851
0
+78.37(+1.36%)
Aug 28, 2018
5796
5810
5749
5772
0
-7.98(-0.14%)
Aug 27, 2018
5724
5815
5694
5780
0
+81.69(+1.43%)
Aug 24, 2018
5722
5735
5683
5699
0
-12.67(-0.22%)
Aug 23, 2018
5781
5798
5703
5711
0
-62.14(-1.08%)
Aug 22, 2018
5772
5828
5729
5773
0
-8.95(-0.15%)
Aug 21, 2018
5750
5803
5694
5782
0
+83.57(+1.47%)
Aug 20, 2018
5711
5756
5686
5699
0
+13.86(+0.24%)
Aug 17, 2018
5636
5720
5619
5685
0
+58.42(+1.04%)
Aug 16, 2018
5612
5700
5543
5626
0
+60.17(+1.08%)
Aug 15, 2018
5472
5575
5432
5566
0
+88.66(+1.62%)
Aug 14, 2018
5455
5537
5436
5478
0
+13.73(+0.25%)
Aug 13, 2018
5476
5531
5428
5464
0
-18.60(-0.34%)
Aug 10, 2018
5515
5580
5436
5483
0
-53.16(-0.96%)
Aug 09, 2018
5594
5628
5521
5536
0
-46.11(-0.83%)
Aug 08, 2018
5576
5628
5551
5582
0
-5.92(-0.11%)
Aug 07, 2018
5567
5674
5541
5588
0
+101.62(+1.85%)
Aug 06, 2018
5497
5525
5460
5486
0
+10.89(+0.20%)
Aug 03, 2018
5499
5535
5435
5475
0
-3.52(-0.06%)
Aug 02, 2018
5507
5546
5458
5479
0
-78.35(-1.41%)
Aug 01, 2018
5552
5621
5520
5557
0
+20.70(+0.37%)
Jul 31, 2018
5458
5570
5412
5536
0
+107.82(+1.99%)
Jul 30, 2018
5389
5506
5369
5429
0
+26.82(+0.50%)
Jul 27, 2018
5296
5478
5253
5402
0
+85.91(+1.62%)
Jul 26, 2018
5545
5571
5238
5316
0
-944.93(-15.09%)
Jul 25, 2018
6313
6338
6170
6261
0
-46.45(-0.74%)
Jul 24, 2018
6252
6345
6219
6307
0
+62.88(+1.01%)
Jul 23, 2018
6399
6427
6227
6244
0
-183.25(-2.85%)
Jul 20, 2018
6364
6457
6360
6428
0
+27.70(+0.43%)
Jul 19, 2018
6415
6432
6376
6400
0
-24.16(-0.38%)
Jul 18, 2018
6412
6457
6372
6424
0
+2.62(+0.04%)
Jul 17, 2018
6326
6435
6324
6421
0
+80.60(+1.27%)
Jul 16, 2018
6406
6423
6311
6341
0
-63.31(-0.99%)
Jul 13, 2018
6384
6456
6338
6404
0
+20.23(+0.32%)
Jul 12, 2018
6450
6470
6306
6384
0
-37.84(-0.59%)
Jul 11, 2018
6250
6521
6239
6422
0
+137.46(+2.19%)
Jul 10, 2018
6331
6335
6253
6284
0
-45.47(-0.72%)
Jul 09, 2018
6305
6365
6268
6330
0
+60.46(+0.96%)
Jul 06, 2018
6250
6319
6224
6269
0
+30.97(+0.50%)
Jul 05, 2018
6174
6242
6149
6238
0
+74.50(+1.21%)
Jul 03, 2018
6164
6164
6164
6164
0
+30.34(+0.49%)
Jul 02, 2018
6083
6142
6054
6133
0
-0.34(-0.01%)
Jun 29, 2018
6132
6179
6041
6134
0
+77.48(+1.28%)
Jun 28, 2018
6098
6101
5992
6056
0
-26.66(-0.44%)
Jun 27, 2018
6106
6156
6042
6083
0
-39.20(-0.64%)
Jun 26, 2018
6092
6146
6060
6122
0
+55.70(+0.92%)
Jun 25, 2018
6089
6089
6000
6066
0
-26.28(-0.43%)
Jun 22, 2018
6073
6107
5992
6093
0
+27.12(+0.45%)
Jun 21, 2018
6083
6102
6035
6066
0
+1.33(+0.02%)
Jun 20, 2018
6085
6120
6037
6064
0
-0.68(-0.01%)
Jun 19, 2018
6000
6078
5986
6065
0
+3.86(+0.06%)
Jun 18, 2018
6076
6117
6030
6061
0
-68.92(-1.12%)
Jun 15, 2018
6130
6163
6069
6130
0
-32.74(-0.53%)
Jun 14, 2018
6067
6188
6049
6163
0
+93.58(+1.54%)
Jun 13, 2018
6180
6198
6061
6069
0
-111.90(-1.81%)
Jun 12, 2018
6104
6194
6089
6181
0
+73.84(+1.21%)
Jun 11, 2018
6103
6157
6083
6107
0
+12.27(+0.20%)
Jun 08, 2018
6032
6114
6020
6095
0
+58.94(+0.98%)
Jun 07, 2018
5992
6051
5973
6036
0
+48.68(+0.81%)
Jun 06, 2018
5954
5993
5900
5987
0
+7.41(+0.12%)
Jun 05, 2018
5996
6036
5961
5980
0
-14.24(-0.24%)
Jun 04, 2018
5961
6015
5916
5994
0
+65.04(+1.10%)
Jun 01, 2018
5933
5968
5888
5929
0
+13.26(+0.22%)
May 31, 2018
6040
6044
5904
5916
0
-119.12(-1.97%)
May 30, 2018
6094
6110
6011
6035
0
-48.59(-0.80%)
May 29, 2018
6102
6132
6028
6084
0
-72.38(-1.18%)
May 25, 2018
6156
6156
6156
6156
0
+22.70(+0.37%)
May 24, 2018
6184
6217
6091
6133
0
-65.32(-1.05%)
May 23, 2018
6187
6229
6154
6199
0
-2.57(-0.04%)
May 22, 2018
6225
6274
6191
6201
0
-33.99(-0.55%)
May 21, 2018
6246
6308
6204
6235
0
+14.40(+0.23%)
May 18, 2018
6119
6252
6092
6221
0
+112.23(+1.84%)
May 17, 2018
6072
6130
6041
6109
0
+47.92(+0.79%)
May 16, 2018
6001
6078
5959
6061
0
+42.86(+0.71%)
May 15, 2018
6039
6050
5981
6018
0
-42.90(-0.71%)
May 14, 2018
6150
6155
6028
6061
0
-81.84(-1.33%)
May 11, 2018
6097
6202
6072
6143
0
+48.22(+0.79%)
May 10, 2018
6103
6143
6062
6094
0
+34.61(+0.57%)
May 09, 2018
6156
6159
6024
6060
0
-82.21(-1.34%)
May 08, 2018
6222
6260
6097
6142
0
-43.40(-0.70%)
May 07, 2018
6202
6261
6146
6185
0
-6.46(-0.10%)
May 04, 2018
6126
6275
6125
6192
0
+25.63(+0.42%)
May 03, 2018
6094
6178
6062
6166
0
+69.27(+1.14%)
May 02, 2018
6160
6214
6087
6097
0
-90.79(-1.47%)
May 01, 2018
6031
6198
5970
6188
0
+149.94(+2.48%)
Apr 30, 2018
6168
6221
6026
6038
0
-203.26(-3.26%)
Apr 27, 2018
6327
6511
6217
6241
0
-254.47(-3.92%)
Apr 26, 2018
6515
6518
6401
6495
0
+0.10(+0.00%)
Apr 25, 2018
6506
6527
6357
6495
0
-9.48(-0.15%)
Apr 24, 2018
6755
6759
6464
6505
0
-229.68(-3.41%)
Apr 23, 2018
6750
6780
6646
6734
0
-0.14(-0.00%)
Apr 20, 2018
6893
6908
6718
6735
0
-149.71(-2.17%)
Apr 19, 2018
7004
7018
6818
6884
0
-133.88(-1.91%)
Apr 18, 2018
6976
7057
6923
7018
0
+68.02(+0.98%)
Apr 17, 2018
6903
6973
6866
6950
0
+106.50(+1.56%)
Apr 16, 2018
6873
6910
6815
6844
0
+14.97(+0.22%)
Apr 13, 2018
6869
6885
6792
6829
0
-14.20(-0.21%)
Apr 12, 2018
6831
6878
6772
6843
0
+27.87(+0.41%)
Apr 11, 2018
6781
6855
6758
6815
0
-12.75(-0.19%)
Apr 10, 2018
6808
6866
6748
6828
0
+98.19(+1.46%)
Apr 09, 2018
6812
6849
6718
6730
0
-17.79(-0.26%)
Apr 06, 2018
6821
6860
6688
6747
0
-107.38(-1.57%)
Apr 05, 2018
6849
6897
6780
6855
0
+34.36(+0.50%)
Apr 04, 2018
6520
6829
6493
6820
0
+217.45(+3.29%)
Apr 03, 2018
6534
6627
6522
6603
0
+89.60(+1.38%)
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.