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
Resorts & Casinos Sector
(CIX:
MSECTOR711
)
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
4947
5014
4910
4979
0
+57.26(+1.16%)
Mar 28, 2019
4837
4956
4832
4921
0
+85.74(+1.77%)
Mar 27, 2019
4915
4932
4807
4836
0
-78.31(-1.59%)
Mar 26, 2019
4867
4948
4854
4914
0
+49.80(+1.02%)
Mar 25, 2019
4877
4929
4810
4864
0
-24.73(-0.51%)
Mar 22, 2019
4987
4999
4865
4889
0
-141.49(-2.81%)
Mar 21, 2019
4900
5049
4880
5030
0
+123.31(+2.51%)
Mar 20, 2019
4925
4965
4856
4907
0
-33.33(-0.67%)
Mar 19, 2019
4959
5005
4908
4940
0
-20.71(-0.42%)
Mar 18, 2019
4949
4976
4896
4961
0
+28.79(+0.58%)
Mar 15, 2019
4964
5024
4913
4932
0
+8.83(+0.18%)
Mar 14, 2019
4949
4966
4851
4924
0
-28.02(-0.57%)
Mar 13, 2019
4969
5013
4935
4952
0
+3.38(+0.07%)
Mar 12, 2019
5032
5039
4928
4948
0
-62.93(-1.26%)
Mar 11, 2019
5005
5058
4965
5011
0
+22.90(+0.46%)
Mar 08, 2019
4897
5003
4871
4988
0
+39.44(+0.80%)
Mar 07, 2019
5019
5027
4887
4949
0
-88.58(-1.76%)
Mar 06, 2019
5024
5141
5002
5037
0
+49.03(+0.98%)
Mar 05, 2019
5012
5035
4959
4988
0
-11.13(-0.22%)
Mar 04, 2019
5062
5085
4957
4999
0
-52.15(-1.03%)
Mar 01, 2019
5137
5152
5015
5052
0
-38.21(-0.75%)
Feb 28, 2019
5091
5149
5042
5090
0
-16.62(-0.33%)
Feb 27, 2019
5143
5167
5075
5106
0
-43.84(-0.85%)
Feb 26, 2019
5109
5206
5094
5150
0
+29.07(+0.57%)
Feb 25, 2019
5223
5245
5116
5121
0
-55.01(-1.06%)
Feb 22, 2019
5194
5241
5120
5176
0
+21.35(+0.41%)
Feb 21, 2019
5156
5203
5081
5155
0
-8.96(-0.17%)
Feb 20, 2019
5117
5196
5072
5164
0
+59.26(+1.16%)
Feb 19, 2019
5076
5178
5049
5105
0
+75.98(+1.51%)
Feb 15, 2019
4963
5050
4907
5029
0
+74.63(+1.51%)
Feb 14, 2019
4971
5007
4824
4954
0
-129.32(-2.54%)
Feb 13, 2019
5086
5124
5044
5083
0
+33.26(+0.66%)
Feb 12, 2019
5058
5134
5023
5050
0
+24.52(+0.49%)
Feb 11, 2019
5025
5058
4949
5025
0
+31.85(+0.64%)
Feb 08, 2019
4985
5054
4928
4994
0
-30.80(-0.61%)
Feb 07, 2019
5102
5123
4965
5024
0
-117.62(-2.29%)
Feb 06, 2019
5067
5176
5048
5142
0
+81.78(+1.62%)
Feb 05, 2019
5010
5082
4988
5060
0
+55.04(+1.10%)
Feb 04, 2019
5052
5071
4973
5005
0
-49.94(-0.99%)
Feb 01, 2019
4939
5083
4932
5055
0
+119.61(+2.42%)
Jan 31, 2019
4984
5031
4890
4936
0
+3.28(+0.07%)
Jan 30, 2019
4819
4947
4780
4932
0
+168.89(+3.55%)
Jan 29, 2019
4784
4822
4743
4763
0
-20.01(-0.42%)
Jan 28, 2019
4771
4858
4725
4783
0
-42.35(-0.88%)
Jan 25, 2019
4803
4872
4756
4826
0
+73.12(+1.54%)
Jan 24, 2019
4703
4853
4674
4753
0
-8.71(-0.18%)
Jan 23, 2019
4772
4810
4716
4761
0
+8.69(+0.18%)
Jan 22, 2019
4804
4813
4652
4753
0
-78.30(-1.62%)
Jan 18, 2019
4789
4873
4718
4831
0
+88.05(+1.86%)
Jan 17, 2019
4674
4787
4648
4743
0
+27.92(+0.59%)
Jan 16, 2019
4680
4796
4670
4715
0
+48.73(+1.04%)
Jan 15, 2019
4663
4726
4602
4666
0
+32.55(+0.70%)
Jan 14, 2019
4665
4690
4579
4634
0
-109.29(-2.30%)
Jan 11, 2019
4695
4774
4629
4743
0
-32.66(-0.68%)
Jan 10, 2019
4761
4868
4699
4776
0
-22.24(-0.46%)
Jan 09, 2019
4771
4856
4744
4798
0
+56.38(+1.19%)
Jan 08, 2019
4694
4775
4613
4742
0
+108.61(+2.34%)
Jan 07, 2019
4595
4685
4509
4633
0
+44.55(+0.97%)
Jan 04, 2019
4477
4618
4453
4588
0
+226.41(+5.19%)
Jan 03, 2019
4448
4499
4336
4362
0
-112.86(-2.52%)
Jan 02, 2019
4220
4522
4194
4475
0
+169.24(+3.93%)
Dec 31, 2018
4266
4336
4209
4306
0
+75.47(+1.78%)
Dec 28, 2018
4262
4330
4181
4230
0
-16.19(-0.38%)
Dec 27, 2018
4185
4261
4063
4246
0
-17.64(-0.41%)
Dec 26, 2018
4036
4271
3977
4264
0
+248.60(+6.19%)
Dec 24, 2018
3995
4100
3937
4015
0
-27.45(-0.68%)
Dec 21, 2018
4194
4255
4014
4043
0
-150.03(-3.58%)
Dec 20, 2018
4240
4334
4124
4193
0
-103.84(-2.42%)
Dec 19, 2018
4474
4530
4253
4297
0
-158.20(-3.55%)
Dec 18, 2018
4486
4550
4398
4455
0
+4.83(+0.11%)
Dec 17, 2018
4519
4598
4390
4450
0
-124.91(-2.73%)
Dec 14, 2018
4535
4670
4513
4575
0
-26.77(-0.58%)
Dec 13, 2018
4700
4731
4564
4602
0
-48.01(-1.03%)
Dec 12, 2018
4618
4743
4558
4650
0
+111.44(+2.46%)
Dec 11, 2018
4619
4730
4517
4538
0
+29.37(+0.65%)
Dec 10, 2018
4506
4622
4429
4509
0
+30.38(+0.68%)
Dec 07, 2018
4711
4786
4443
4478
0
-293.89(-6.16%)
Dec 06, 2018
4631
4784
4533
4772
0
+19.29(+0.41%)
Dec 04, 2018
4944
4963
4717
4753
0
-231.82(-4.65%)
Dec 03, 2018
4983
5065
4929
4985
0
+253.19(+5.35%)
Nov 30, 2018
4698
4761
4648
4732
0
+14.74(+0.31%)
Nov 29, 2018
4759
4788
4642
4717
0
-78.49(-1.64%)
Nov 28, 2018
4765
4828
4630
4795
0
+83.72(+1.78%)
Nov 27, 2018
4668
4738
4610
4712
0
+3.23(+0.07%)
Nov 26, 2018
4542
4732
4527
4709
0
+270.85(+6.10%)
Nov 23, 2018
4463
4514
4413
4438
0
-62.63(-1.39%)
Nov 21, 2018
4500
4500
4500
4500
0
+167.26(+3.86%)
Nov 20, 2018
4305
4380
4229
4333
0
-73.02(-1.66%)
Nov 19, 2018
4621
4648
4382
4406
0
-209.98(-4.55%)
Nov 16, 2018
4560
4650
4522
4616
0
+34.81(+0.76%)
Nov 15, 2018
4500
4620
4448
4581
0
+94.42(+2.10%)
Nov 14, 2018
4464
4572
4435
4487
0
+66.21(+1.50%)
Nov 13, 2018
4408
4523
4373
4421
0
+61.12(+1.40%)
Nov 12, 2018
4416
4480
4329
4359
0
-72.56(-1.64%)
Nov 09, 2018
4541
4587
4402
4432
0
-138.50(-3.03%)
Nov 08, 2018
4559
4645
4481
4571
0
-263.37(-5.45%)
Nov 07, 2018
4781
4860
4712
4834
0
+101.51(+2.14%)
Nov 06, 2018
4703
4777
4654
4732
0
+13.56(+0.29%)
Nov 05, 2018
4804
4830
4674
4719
0
-102.61(-2.13%)
Nov 02, 2018
4903
4951
4750
4821
0
-31.98(-0.66%)
Nov 01, 2018
4464
4909
4439
4853
0
+400.37(+8.99%)
Oct 31, 2018
4449
4560
4364
4453
0
+94.20(+2.16%)
Oct 30, 2018
4245
4370
4180
4359
0
+87.29(+2.04%)
Oct 29, 2018
4477
4502
4214
4272
0
-151.24(-3.42%)
Oct 26, 2018
4492
4537
4343
4423
0
+31.08(+0.71%)
Oct 24, 2018
4548
4569
4378
4392
0
-149.44(-3.29%)
Oct 23, 2018
4572
4601
4452
4541
0
-144.35(-3.08%)
Oct 22, 2018
4785
4799
4669
4686
0
-61.43(-1.29%)
Oct 19, 2018
4814
4873
4719
4747
0
-77.07(-1.60%)
Oct 18, 2018
4928
4958
4806
4824
0
-117.26(-2.37%)
Oct 17, 2018
4929
5018
4862
4941
0
+11.72(+0.24%)
Oct 16, 2018
4880
4951
4807
4930
0
+108.59(+2.25%)
Oct 15, 2018
4804
4859
4756
4821
0
-7.37(-0.15%)
Oct 12, 2018
4861
4901
4760
4828
0
+76.27(+1.60%)
Oct 11, 2018
4758
4859
4700
4752
0
-31.95(-0.67%)
Oct 10, 2018
4943
4969
4767
4784
0
-164.05(-3.32%)
Oct 09, 2018
4903
4974
4863
4948
0
+37.97(+0.77%)
Oct 08, 2018
4913
4982
4843
4910
0
-64.71(-1.30%)
Oct 05, 2018
5093
5145
4898
4975
0
-124.30(-2.44%)
Oct 04, 2018
5211
5239
5065
5099
0
-125.06(-2.39%)
Oct 03, 2018
5168
5296
5145
5224
0
+116.94(+2.29%)
Oct 02, 2018
5126
5188
5083
5107
0
-42.57(-0.83%)
Oct 01, 2018
5166
5228
5063
5150
0
-34.54(-0.67%)
Sep 28, 2018
5199
5266
5140
5184
0
-32.95(-0.63%)
Sep 27, 2018
5218
5262
5163
5217
0
-32.07(-0.61%)
Sep 26, 2018
5298
5333
5223
5249
0
-55.22(-1.04%)
Sep 25, 2018
5280
5325
5247
5305
0
+30.56(+0.58%)
Sep 24, 2018
5305
5331
5234
5274
0
-77.64(-1.45%)
Sep 21, 2018
5398
5432
5341
5352
0
-17.47(-0.33%)
Sep 20, 2018
5366
5414
5326
5369
0
+35.03(+0.66%)
Sep 19, 2018
5322
5385
5284
5334
0
+47.69(+0.90%)
Sep 18, 2018
5277
5317
5212
5286
0
-3.47(-0.07%)
Sep 17, 2018
5326
5366
5272
5290
0
-39.14(-0.73%)
Sep 14, 2018
5392
5427
5289
5329
0
+20.72(+0.39%)
Sep 13, 2018
5320
5397
5261
5308
0
+15.50(+0.29%)
Sep 12, 2018
5186
5314
5162
5293
0
+56.13(+1.07%)
Sep 11, 2018
5195
5262
5116
5237
0
-43.94(-0.83%)
Sep 10, 2018
5256
5318
5213
5281
0
+42.57(+0.81%)
Sep 07, 2018
5204
5289
5166
5238
0
-13.00(-0.25%)
Sep 06, 2018
5445
5471
5215
5251
0
-222.40(-4.06%)
Sep 05, 2018
5555
5564
5441
5473
0
-119.43(-2.14%)
Sep 04, 2018
5680
5702
5564
5593
0
-103.03(-1.81%)
Aug 31, 2018
5696
5696
5696
5696
0
-4.37(-0.08%)
Aug 30, 2018
5749
5770
5681
5700
0
-50.32(-0.88%)
Aug 29, 2018
5745
5803
5692
5751
0
+20.79(+0.36%)
Aug 28, 2018
5773
5789
5690
5730
0
-27.90(-0.48%)
Aug 27, 2018
5712
5833
5699
5758
0
+93.85(+1.66%)
Aug 24, 2018
5665
5703
5646
5664
0
+5.44(+0.10%)
Aug 23, 2018
5674
5720
5629
5658
0
-16.37(-0.29%)
Aug 22, 2018
5691
5719
5645
5675
0
-15.86(-0.28%)
Aug 21, 2018
5651
5723
5619
5691
0
+61.40(+1.09%)
Aug 20, 2018
5651
5706
5587
5629
0
+18.48(+0.33%)
Aug 17, 2018
5533
5633
5510
5611
0
+76.11(+1.38%)
Aug 16, 2018
5530
5610
5502
5535
0
+48.79(+0.89%)
Aug 15, 2018
5597
5610
5444
5486
0
-164.03(-2.90%)
Aug 14, 2018
5680
5708
5600
5650
0
-37.82(-0.66%)
Aug 13, 2018
5696
5766
5612
5688
0
-28.86(-0.50%)
Aug 10, 2018
5762
5782
5680
5717
0
-70.26(-1.21%)
Aug 09, 2018
5807
5865
5770
5787
0
-2.52(-0.04%)
Aug 08, 2018
5844
5900
5770
5789
0
-52.88(-0.91%)
Aug 07, 2018
5861
5908
5812
5842
0
+4.45(+0.08%)
Aug 06, 2018
5769
5863
5728
5838
0
+65.54(+1.14%)
Aug 03, 2018
5776
5830
5720
5772
0
-6.97(-0.12%)
Aug 02, 2018
5723
5847
5633
5779
0
-75.95(-1.30%)
Aug 01, 2018
6103
6128
5795
5855
0
-256.63(-4.20%)
Jul 31, 2018
5968
6154
5956
6112
0
+164.73(+2.77%)
Jul 30, 2018
6004
6044
5921
5947
0
-62.13(-1.03%)
Jul 27, 2018
6076
6161
5943
6009
0
-56.12(-0.93%)
Jul 26, 2018
6111
6187
5978
6065
0
-201.13(-3.21%)
Jul 25, 2018
6232
6304
6187
6266
0
+87.92(+1.42%)
Jul 24, 2018
6240
6346
6126
6179
0
+24.62(+0.40%)
Jul 23, 2018
6165
6200
6079
6154
0
-16.10(-0.26%)
Jul 20, 2018
6163
6203
6118
6170
0
+14.01(+0.23%)
Jul 19, 2018
6191
6222
6126
6156
0
-56.15(-0.90%)
Jul 18, 2018
6228
6244
6140
6212
0
-7.35(-0.12%)
Jul 17, 2018
6187
6256
6135
6220
0
+5.32(+0.09%)
Jul 16, 2018
6188
6249
6148
6214
0
+27.22(+0.44%)
Jul 13, 2018
6154
6209
6106
6187
0
+38.47(+0.63%)
Jul 12, 2018
6124
6172
6072
6148
0
+84.27(+1.39%)
Jul 11, 2018
6051
6126
6005
6064
0
-86.59(-1.41%)
Jul 10, 2018
6121
6192
6055
6151
0
+53.76(+0.88%)
Jul 09, 2018
6115
6152
6039
6097
0
+88.12(+1.47%)
Jul 06, 2018
5957
6026
5921
6009
0
+48.18(+0.81%)
Jul 05, 2018
5950
5984
5857
5961
0
+80.68(+1.37%)
Jul 03, 2018
5880
5880
5880
5880
0
-20.61(-0.35%)
Jul 02, 2018
6028
6067
5808
5901
0
-358.16(-5.72%)
Jun 29, 2018
6280
6341
6211
6259
0
+71.20(+1.15%)
Jun 28, 2018
6183
6228
6126
6188
0
-1.21(-0.02%)
Jun 27, 2018
6329
6372
6186
6189
0
-128.27(-2.03%)
Jun 26, 2018
6243
6356
6211
6317
0
+65.31(+1.04%)
Jun 25, 2018
6465
6491
6217
6252
0
-261.44(-4.01%)
Jun 22, 2018
6546
6576
6483
6513
0
+8.11(+0.12%)
Jun 21, 2018
6558
6573
6480
6505
0
-55.54(-0.85%)
Jun 20, 2018
6547
6634
6521
6561
0
+79.16(+1.22%)
Jun 19, 2018
6503
6602
6453
6482
0
-149.95(-2.26%)
Jun 18, 2018
6523
6657
6511
6631
0
+56.95(+0.87%)
Jun 15, 2018
6575
6606
6516
6575
0
-23.44(-0.36%)
Jun 14, 2018
6589
6637
6541
6598
0
+29.16(+0.44%)
Jun 13, 2018
6614
6635
6508
6569
0
-59.37(-0.90%)
Jun 12, 2018
6602
6712
6572
6628
0
+59.96(+0.91%)
Jun 11, 2018
6523
6623
6491
6568
0
+92.88(+1.43%)
Jun 08, 2018
6483
6581
6427
6475
0
+10.44(+0.16%)
Jun 07, 2018
6567
6593
6427
6465
0
-77.82(-1.19%)
Jun 06, 2018
6485
6559
6381
6543
0
+54.44(+0.84%)
Jun 05, 2018
6597
6648
6462
6488
0
-133.78(-2.02%)
Jun 04, 2018
6708
6731
6562
6622
0
-74.10(-1.11%)
Jun 01, 2018
6625
6721
6563
6696
0
-8.09(-0.12%)
May 31, 2018
6711
6752
6642
6704
0
+5.07(+0.08%)
May 30, 2018
6660
6732
6637
6699
0
+75.23(+1.14%)
May 29, 2018
6592
6676
6554
6624
0
-16.48(-0.25%)
May 25, 2018
6640
6640
6640
6640
0
+10.62(+0.16%)
May 24, 2018
6637
6679
6577
6630
0
-7.37(-0.11%)
May 23, 2018
6561
6644
6523
6637
0
+38.98(+0.59%)
May 22, 2018
6636
6661
6569
6598
0
-31.94(-0.48%)
May 21, 2018
6624
6697
6592
6630
0
+93.86(+1.44%)
May 18, 2018
6548
6594
6510
6536
0
-15.45(-0.24%)
May 17, 2018
6566
6650
6495
6552
0
-5.72(-0.09%)
May 16, 2018
6508
6591
6483
6557
0
+34.22(+0.52%)
May 15, 2018
6529
6576
6436
6523
0
-9.52(-0.15%)
May 14, 2018
6561
6634
6453
6533
0
-23.61(-0.36%)
May 11, 2018
6661
6674
6525
6556
0
-117.35(-1.76%)
May 10, 2018
6594
6726
6564
6674
0
+94.96(+1.44%)
May 09, 2018
6467
6593
6446
6579
0
+119.87(+1.86%)
May 08, 2018
6473
6533
6412
6459
0
-21.47(-0.33%)
May 07, 2018
6491
6530
6420
6480
0
+12.92(+0.20%)
May 04, 2018
6358
6521
6339
6467
0
+87.76(+1.38%)
May 03, 2018
6360
6422
6264
6380
0
+8.92(+0.14%)
May 02, 2018
6364
6448
6325
6371
0
-8.17(-0.13%)
May 01, 2018
6320
6405
6273
6379
0
+111.84(+1.78%)
Apr 30, 2018
6233
6333
6218
6267
0
+64.37(+1.04%)
Apr 27, 2018
6280
6312
6158
6203
0
-58.14(-0.93%)
Apr 26, 2018
6318
6395
6191
6261
0
-45.24(-0.72%)
Apr 25, 2018
6385
6418
6248
6306
0
-119.44(-1.86%)
Apr 24, 2018
6547
6572
6376
6426
0
-81.00(-1.24%)
Apr 23, 2018
6454
6556
6415
6507
0
+63.43(+0.98%)
Apr 20, 2018
6438
6484
6402
6443
0
+3.67(+0.06%)
Apr 19, 2018
6517
6540
6410
6439
0
-52.39(-0.81%)
Apr 18, 2018
6445
6575
6429
6492
0
+66.03(+1.03%)
Apr 17, 2018
6413
6486
6367
6426
0
+74.59(+1.17%)
Apr 16, 2018
6275
6380
6226
6351
0
+108.84(+1.74%)
Apr 13, 2018
6369
6386
6213
6242
0
-66.09(-1.05%)
Apr 12, 2018
6157
6369
6135
6308
0
+177.29(+2.89%)
Apr 11, 2018
6160
6224
6113
6131
0
-68.59(-1.11%)
Apr 10, 2018
6192
6263
6155
6200
0
+107.01(+1.76%)
Apr 09, 2018
6072
6174
6043
6093
0
+52.61(+0.87%)
Apr 06, 2018
6155
6200
5987
6040
0
-158.05(-2.55%)
Apr 05, 2018
6143
6262
6115
6198
0
+99.19(+1.63%)
Apr 04, 2018
5996
6109
5930
6099
0
-18.55(-0.30%)
Apr 03, 2018
6135
6164
6026
6118
0
+43.13(+0.71%)
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.