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
Sporting Goods Sector
(CIX:
MSECTOR316
)
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
7263
7326
7205
7253
0
+13.22(+0.18%)
Mar 28, 2019
7104
7277
7080
7240
0
+127.28(+1.79%)
Mar 27, 2019
7016
7140
6967
7112
0
+103.23(+1.47%)
Mar 26, 2019
7071
7103
6960
7009
0
-17.16(-0.24%)
Mar 25, 2019
6924
7056
6904
7026
0
+93.73(+1.35%)
Mar 22, 2019
7102
7142
6922
6932
0
-205.47(-2.88%)
Mar 21, 2019
7025
7183
7008
7138
0
+92.51(+1.31%)
Mar 20, 2019
7094
7120
7013
7045
0
-45.77(-0.65%)
Mar 19, 2019
7162
7204
7074
7091
0
-34.64(-0.49%)
Mar 18, 2019
7065
7150
7029
7126
0
+77.95(+1.11%)
Mar 15, 2019
7119
7164
7007
7048
0
-57.55(-0.81%)
Mar 14, 2019
7149
7183
7083
7105
0
-62.04(-0.87%)
Mar 13, 2019
7109
7218
7088
7168
0
+41.11(+0.58%)
Mar 12, 2019
7092
7166
7037
7126
0
+33.67(+0.47%)
Mar 11, 2019
7036
7116
6972
7093
0
+71.89(+1.02%)
Mar 08, 2019
6986
7046
6922
7021
0
-18.37(-0.26%)
Mar 07, 2019
7102
7156
6994
7039
0
-73.09(-1.03%)
Mar 06, 2019
7185
7268
7078
7112
0
-82.34(-1.14%)
Mar 05, 2019
7205
7279
7132
7195
0
-3.27(-0.05%)
Mar 04, 2019
7272
7316
7127
7198
0
-52.27(-0.72%)
Mar 01, 2019
7278
7336
7188
7250
0
+24.37(+0.34%)
Feb 28, 2019
7254
7308
7184
7226
0
-41.43(-0.57%)
Feb 27, 2019
7246
7320
7193
7267
0
+7.05(+0.10%)
Feb 26, 2019
7270
7352
7176
7260
0
-45.72(-0.63%)
Feb 25, 2019
7267
7355
7228
7306
0
+39.15(+0.54%)
Feb 22, 2019
7283
7313
7193
7267
0
+122.80(+1.72%)
Feb 21, 2019
7050
7196
6940
7144
0
+58.74(+0.83%)
Feb 20, 2019
7113
7153
6992
7085
0
-30.10(-0.42%)
Feb 19, 2019
7010
7154
6982
7115
0
+97.11(+1.38%)
Feb 15, 2019
6921
7038
6859
7018
0
+122.26(+1.77%)
Feb 14, 2019
6942
7026
6796
6896
0
-216.56(-3.04%)
Feb 13, 2019
7137
7214
7010
7112
0
+20.74(+0.29%)
Feb 12, 2019
6996
7124
6935
7092
0
+137.16(+1.97%)
Feb 11, 2019
6994
7048
6843
6955
0
-14.24(-0.20%)
Feb 08, 2019
6959
7028
6904
6969
0
-25.80(-0.37%)
Feb 07, 2019
6943
7044
6879
6995
0
-55.86(-0.79%)
Feb 06, 2019
7076
7191
6973
7050
0
-20.87(-0.30%)
Feb 05, 2019
6995
7135
6842
7071
0
+92.20(+1.32%)
Feb 04, 2019
6868
7016
6816
6979
0
+89.42(+1.30%)
Feb 01, 2019
6840
6930
6755
6890
0
+46.25(+0.68%)
Jan 31, 2019
6858
6925
6761
6844
0
-13.17(-0.19%)
Jan 30, 2019
6861
6943
6783
6857
0
+10.13(+0.15%)
Jan 29, 2019
6917
6932
6795
6847
0
-60.55(-0.88%)
Jan 28, 2019
6854
6962
6822
6907
0
+13.02(+0.19%)
Jan 25, 2019
7002
7041
6867
6894
0
-56.51(-0.81%)
Jan 24, 2019
6954
7026
6876
6951
0
+5.77(+0.08%)
Jan 23, 2019
6958
7049
6865
6945
0
+21.47(+0.31%)
Jan 22, 2019
6973
7031
6828
6923
0
-85.94(-1.23%)
Jan 18, 2019
6974
7114
6883
7009
0
-49.12(-0.70%)
Jan 17, 2019
6913
7133
6909
7058
0
+123.14(+1.78%)
Jan 16, 2019
6951
7031
6890
6935
0
-8.68(-0.13%)
Jan 15, 2019
6973
7031
6859
6944
0
-27.71(-0.40%)
Jan 14, 2019
7001
7082
6963
6972
0
-55.86(-0.79%)
Jan 11, 2019
7037
7087
6983
7028
0
-12.73(-0.18%)
Jan 10, 2019
7047
7097
6956
7040
0
-50.83(-0.72%)
Jan 09, 2019
6966
7143
6924
7091
0
+134.92(+1.94%)
Jan 08, 2019
6974
7009
6874
6956
0
+29.31(+0.42%)
Jan 07, 2019
6868
6995
6806
6927
0
+68.66(+1.00%)
Jan 04, 2019
6705
6888
6652
6858
0
+216.45(+3.26%)
Jan 03, 2019
6767
6788
6560
6642
0
-99.56(-1.48%)
Jan 02, 2019
6705
6827
6642
6741
0
-36.56(-0.54%)
Dec 31, 2018
6787
6824
6712
6778
0
+32.02(+0.47%)
Dec 28, 2018
6708
6841
6615
6746
0
+71.89(+1.08%)
Dec 27, 2018
6555
6679
6457
6674
0
+57.22(+0.86%)
Dec 26, 2018
6417
6631
6317
6617
0
+245.39(+3.85%)
Dec 24, 2018
6385
6489
6311
6371
0
-67.06(-1.04%)
Dec 21, 2018
6633
6717
6420
6438
0
-205.53(-3.09%)
Dec 20, 2018
6618
6757
6531
6644
0
+2.42(+0.04%)
Dec 19, 2018
6738
6894
6603
6642
0
-93.05(-1.38%)
Dec 18, 2018
6783
6865
6717
6735
0
+32.26(+0.48%)
Dec 17, 2018
6772
6836
6643
6702
0
-132.27(-1.94%)
Dec 14, 2018
6899
7109
6779
6835
0
-106.54(-1.53%)
Dec 13, 2018
6981
7067
6864
6941
0
-29.62(-0.42%)
Dec 12, 2018
7012
7142
6942
6971
0
+21.89(+0.32%)
Dec 11, 2018
7043
7183
6892
6949
0
-19.56(-0.28%)
Dec 10, 2018
6976
7049
6827
6968
0
-43.19(-0.62%)
Dec 07, 2018
7136
7284
6900
7012
0
-194.18(-2.69%)
Dec 06, 2018
7217
7269
7015
7206
0
-88.64(-1.22%)
Dec 04, 2018
7537
7571
7222
7294
0
-252.51(-3.35%)
Dec 03, 2018
7521
7593
7397
7547
0
+109.91(+1.48%)
Nov 30, 2018
7450
7541
7200
7437
0
-55.64(-0.74%)
Nov 29, 2018
7516
7580
7428
7493
0
-53.77(-0.71%)
Nov 28, 2018
7388
7591
7328
7546
0
+174.50(+2.37%)
Nov 27, 2018
7369
7484
7333
7372
0
-21.33(-0.29%)
Nov 26, 2018
7450
7491
7320
7393
0
+10.52(+0.14%)
Nov 23, 2018
7336
7435
7311
7383
0
+28.51(+0.39%)
Nov 21, 2018
7354
7354
7354
7354
0
+99.79(+1.38%)
Nov 20, 2018
7260
7350
7133
7254
0
-97.70(-1.33%)
Nov 19, 2018
7488
7522
7309
7352
0
-137.31(-1.83%)
Nov 16, 2018
7413
7541
7354
7489
0
+38.98(+0.52%)
Nov 15, 2018
7368
7469
7304
7450
0
+36.50(+0.49%)
Nov 14, 2018
7418
7540
7349
7414
0
+26.62(+0.36%)
Nov 13, 2018
7358
7467
7318
7387
0
+46.92(+0.64%)
Nov 12, 2018
7373
7467
7275
7340
0
-38.40(-0.52%)
Nov 09, 2018
7411
7479
7269
7379
0
-62.35(-0.84%)
Nov 08, 2018
7433
7502
7345
7441
0
+1.16(+0.02%)
Nov 07, 2018
7451
7551
7381
7440
0
+32.53(+0.44%)
Nov 06, 2018
7325
7457
7295
7407
0
+77.16(+1.05%)
Nov 05, 2018
7295
7427
7249
7330
0
+35.79(+0.49%)
Nov 02, 2018
7381
7427
7186
7295
0
-54.84(-0.75%)
Nov 01, 2018
7273
7424
7202
7349
0
+35.91(+0.49%)
Oct 31, 2018
7353
7457
7232
7313
0
+12.32(+0.17%)
Oct 30, 2018
7121
7338
7097
7301
0
+118.01(+1.64%)
Oct 29, 2018
7305
7374
7082
7183
0
-41.67(-0.58%)
Oct 26, 2018
7182
7349
7126
7225
0
+100.81(+1.42%)
Oct 24, 2018
7231
7386
7113
7124
0
-106.14(-1.47%)
Oct 23, 2018
7250
7349
7069
7230
0
-123.20(-1.68%)
Oct 22, 2018
7331
7468
7294
7353
0
+24.78(+0.34%)
Oct 19, 2018
7455
7537
7252
7329
0
-101.64(-1.37%)
Oct 18, 2018
7660
7772
7375
7430
0
-112.94(-1.50%)
Oct 17, 2018
7715
7841
7469
7543
0
-164.10(-2.13%)
Oct 16, 2018
7612
7743
7526
7707
0
+136.30(+1.80%)
Oct 15, 2018
7581
7641
7466
7571
0
-25.74(-0.34%)
Oct 12, 2018
7614
7674
7518
7597
0
+63.65(+0.84%)
Oct 11, 2018
7587
7753
7508
7533
0
-65.14(-0.86%)
Oct 10, 2018
7719
7782
7576
7598
0
-146.62(-1.89%)
Oct 09, 2018
7785
7867
7708
7745
0
-56.94(-0.73%)
Oct 08, 2018
7869
7912
7746
7802
0
-56.70(-0.72%)
Oct 05, 2018
7902
7982
7807
7858
0
-71.22(-0.90%)
Oct 04, 2018
8063
8108
7906
7930
0
-177.64(-2.19%)
Oct 03, 2018
8243
8279
8059
8107
0
-106.33(-1.29%)
Oct 02, 2018
8354
8398
8120
8214
0
-151.50(-1.81%)
Oct 01, 2018
8439
8473
8330
8365
0
-43.07(-0.51%)
Sep 28, 2018
8370
8481
8337
8408
0
+42.47(+0.51%)
Sep 27, 2018
8378
8462
8321
8366
0
+18.99(+0.23%)
Sep 26, 2018
8396
8473
8287
8347
0
-31.27(-0.37%)
Sep 25, 2018
8345
8460
8275
8378
0
+36.26(+0.43%)
Sep 24, 2018
8332
8424
8247
8342
0
-39.07(-0.47%)
Sep 21, 2018
8393
8510
8352
8381
0
-8.79(-0.10%)
Sep 20, 2018
8502
8527
8329
8390
0
-81.49(-0.96%)
Sep 19, 2018
8592
8624
8437
8471
0
-115.02(-1.34%)
Sep 18, 2018
8535
8635
8467
8586
0
+60.89(+0.71%)
Sep 17, 2018
8625
8663
8460
8525
0
-83.81(-0.97%)
Sep 14, 2018
8545
8664
8521
8609
0
+50.36(+0.59%)
Sep 13, 2018
8591
8693
8511
8559
0
-15.91(-0.19%)
Sep 12, 2018
8506
8613
8434
8575
0
+75.45(+0.89%)
Sep 11, 2018
8482
8575
8430
8499
0
-1.11(-0.01%)
Sep 10, 2018
8490
8556
8402
8500
0
+42.63(+0.50%)
Sep 07, 2018
8440
8552
8382
8458
0
+10.35(+0.12%)
Sep 06, 2018
8402
8527
8318
8447
0
+54.05(+0.64%)
Sep 05, 2018
8295
8454
8249
8393
0
+76.28(+0.92%)
Sep 04, 2018
8251
8415
8155
8317
0
+58.96(+0.71%)
Aug 31, 2018
8258
8258
8258
8258
0
+130.11(+1.60%)
Aug 30, 2018
8208
8228
7929
8128
0
-82.09(-1.00%)
Aug 29, 2018
8147
8238
8047
8210
0
+88.05(+1.08%)
Aug 28, 2018
8180
8260
8066
8122
0
-61.92(-0.76%)
Aug 27, 2018
8180
8259
8109
8184
0
+25.58(+0.31%)
Aug 24, 2018
8093
8180
8052
8158
0
+91.03(+1.13%)
Aug 23, 2018
8069
8133
7999
8067
0
-2.62(-0.03%)
Aug 22, 2018
8107
8189
8024
8070
0
-82.06(-1.01%)
Aug 21, 2018
8073
8201
8059
8152
0
+81.76(+1.01%)
Aug 20, 2018
8075
8140
7989
8070
0
+33.50(+0.42%)
Aug 17, 2018
7970
8103
7948
8037
0
+54.20(+0.68%)
Aug 16, 2018
7977
8037
7918
7982
0
+37.74(+0.48%)
Aug 15, 2018
7970
8003
7860
7945
0
-74.30(-0.93%)
Aug 14, 2018
7979
8073
7886
8019
0
+59.43(+0.75%)
Aug 13, 2018
8004
8058
7903
7960
0
-39.89(-0.50%)
Aug 10, 2018
7953
8089
7878
7999
0
+15.42(+0.19%)
Aug 09, 2018
7930
8070
7904
7984
0
+53.22(+0.67%)
Aug 08, 2018
7928
8021
7834
7931
0
+10.98(+0.14%)
Aug 07, 2018
7867
8055
7712
7920
0
+119.30(+1.53%)
Aug 06, 2018
7750
7846
7705
7801
0
+91.16(+1.18%)
Aug 03, 2018
7776
7944
7628
7709
0
+78.91(+1.03%)
Aug 02, 2018
7495
7732
7448
7630
0
+106.99(+1.42%)
Aug 01, 2018
7411
7595
7310
7523
0
+102.89(+1.39%)
Jul 31, 2018
7350
7481
7286
7421
0
+89.16(+1.22%)
Jul 30, 2018
7413
7507
7289
7331
0
-93.57(-1.26%)
Jul 27, 2018
7607
7648
7396
7425
0
-163.97(-2.16%)
Jul 26, 2018
7528
7646
7517
7589
0
+42.15(+0.56%)
Jul 25, 2018
7526
7625
7426
7547
0
+2.73(+0.04%)
Jul 24, 2018
7692
7719
7503
7544
0
-118.39(-1.55%)
Jul 23, 2018
7629
7697
7544
7662
0
+22.80(+0.30%)
Jul 20, 2018
7730
7780
7575
7640
0
-58.09(-0.75%)
Jul 19, 2018
7481
7755
7256
7698
0
+118.72(+1.57%)
Jul 18, 2018
7588
7640
7529
7579
0
-6.97(-0.09%)
Jul 17, 2018
7567
7642
7531
7586
0
+21.79(+0.29%)
Jul 16, 2018
7587
7646
7527
7564
0
-10.29(-0.14%)
Jul 13, 2018
7566
7626
7486
7574
0
+62.81(+0.84%)
Jul 12, 2018
7576
7596
7480
7512
0
-65.20(-0.86%)
Jul 11, 2018
7595
7636
7528
7577
0
-38.62(-0.51%)
Jul 10, 2018
7671
7715
7584
7616
0
-34.17(-0.45%)
Jul 09, 2018
7608
7680
7575
7650
0
+63.95(+0.84%)
Jul 06, 2018
7502
7607
7489
7586
0
+94.56(+1.26%)
Jul 05, 2018
7492
7516
7358
7491
0
+61.94(+0.83%)
Jul 03, 2018
7429
7429
7429
7429
0
-92.24(-1.23%)
Jul 02, 2018
7403
7538
7343
7521
0
+87.17(+1.17%)
Jun 29, 2018
7498
7554
7234
7434
0
-73.99(-0.99%)
Jun 28, 2018
7525
7609
7401
7508
0
-83.06(-1.09%)
Jun 27, 2018
7610
7723
7520
7591
0
-15.71(-0.21%)
Jun 26, 2018
7568
7656
7498
7607
0
+67.56(+0.90%)
Jun 25, 2018
7596
7629
7471
7539
0
-65.15(-0.86%)
Jun 22, 2018
7677
7720
7546
7605
0
-44.22(-0.58%)
Jun 21, 2018
7747
7784
7586
7649
0
-124.17(-1.60%)
Jun 20, 2018
7693
7815
7598
7773
0
+99.56(+1.30%)
Jun 19, 2018
7657
7716
7539
7673
0
+12.42(+0.16%)
Jun 18, 2018
7562
7706
7529
7661
0
+79.18(+1.04%)
Jun 15, 2018
7582
7609
7539
7582
0
+39.96(+0.53%)
Jun 14, 2018
7526
7601
7456
7542
0
+67.51(+0.90%)
Jun 13, 2018
7512
7538
7422
7474
0
-43.09(-0.57%)
Jun 12, 2018
7501
7581
7463
7517
0
+12.85(+0.17%)
Jun 11, 2018
7480
7544
7430
7505
0
+27.37(+0.37%)
Jun 08, 2018
7395
7506
7377
7477
0
+64.15(+0.87%)
Jun 07, 2018
7420
7478
7370
7413
0
-4.00(-0.05%)
Jun 06, 2018
7366
7449
7314
7417
0
+54.24(+0.74%)
Jun 05, 2018
7260
7390
7241
7363
0
+100.24(+1.38%)
Jun 04, 2018
7211
7337
7179
7263
0
+93.90(+1.31%)
Jun 01, 2018
7220
7252
7131
7169
0
-13.14(-0.18%)
May 31, 2018
7272
7292
7129
7182
0
-85.33(-1.17%)
May 30, 2018
7263
7341
7195
7267
0
+33.61(+0.46%)
May 29, 2018
7239
7301
7164
7234
0
-34.24(-0.47%)
May 25, 2018
7268
7268
7268
7268
0
-30.87(-0.42%)
May 24, 2018
7239
7342
7216
7299
0
+56.23(+0.78%)
May 23, 2018
7217
7264
7177
7242
0
+4.38(+0.06%)
May 22, 2018
7379
7401
7122
7238
0
-125.37(-1.70%)
May 21, 2018
7340
7397
7228
7363
0
+48.52(+0.66%)
May 18, 2018
7304
7357
7266
7315
0
+17.66(+0.24%)
May 17, 2018
7284
7334
7236
7297
0
-4.04(-0.06%)
May 16, 2018
7228
7372
7188
7301
0
+77.80(+1.08%)
May 15, 2018
7249
7295
7154
7224
0
-32.09(-0.44%)
May 14, 2018
7335
7391
7214
7256
0
-56.21(-0.77%)
May 11, 2018
7270
7392
7027
7312
0
+25.35(+0.35%)
May 10, 2018
7317
7360
7160
7286
0
-16.62(-0.23%)
May 09, 2018
7124
7338
7075
7303
0
+183.06(+2.57%)
May 08, 2018
7064
7171
7012
7120
0
+62.74(+0.89%)
May 07, 2018
7031
7096
6858
7057
0
+38.66(+0.55%)
May 04, 2018
6898
7048
6861
7019
0
+138.67(+2.02%)
May 03, 2018
6787
6918
6740
6880
0
+78.40(+1.15%)
May 02, 2018
6772
6866
6732
6802
0
+25.93(+0.38%)
May 01, 2018
6749
6855
6641
6776
0
-6.85(-0.10%)
Apr 30, 2018
6867
6919
6757
6782
0
-66.62(-0.97%)
Apr 27, 2018
6806
6938
6779
6849
0
+113.72(+1.69%)
Apr 26, 2018
6747
6790
6658
6735
0
+17.35(+0.26%)
Apr 25, 2018
6743
6809
6673
6718
0
-42.58(-0.63%)
Apr 24, 2018
6850
6962
6690
6761
0
-46.89(-0.69%)
Apr 23, 2018
6836
6901
6687
6808
0
+21.65(+0.32%)
Apr 20, 2018
6873
6915
6712
6786
0
-93.77(-1.36%)
Apr 19, 2018
6961
7040
6691
6880
0
-79.10(-1.14%)
Apr 18, 2018
7064
7096
6903
6959
0
-123.28(-1.74%)
Apr 17, 2018
7076
7122
7015
7082
0
+55.39(+0.79%)
Apr 16, 2018
6995
7060
6958
7027
0
+61.68(+0.89%)
Apr 13, 2018
6989
7013
6921
6965
0
-11.85(-0.17%)
Apr 12, 2018
7005
7023
6903
6977
0
+3.19(+0.05%)
Apr 11, 2018
6979
7045
6911
6974
0
-19.39(-0.28%)
Apr 10, 2018
6965
7033
6910
6993
0
+93.29(+1.35%)
Apr 09, 2018
6964
6994
6878
6900
0
-41.34(-0.60%)
Apr 06, 2018
6994
7085
6860
6941
0
-81.45(-1.16%)
Apr 05, 2018
7042
7104
6945
7022
0
+22.57(+0.32%)
Apr 04, 2018
6849
7024
6833
7000
0
+83.28(+1.20%)
Apr 03, 2018
6809
6934
6710
6917
0
+130.48(+1.92%)
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.