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
Credit Services Sector
(CIX:
MSECTOR424
)
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 (%)
Apr 29, 2016
3299
3315
3249
3288
0
-34.55(-1.04%)
Apr 28, 2016
3327
3374
3299
3322
0
-39.65(-1.18%)
Apr 27, 2016
3343
3379
3325
3362
0
-7.06(-0.21%)
Apr 26, 2016
3348
3380
3331
3369
0
+21.51(+0.64%)
Apr 25, 2016
3340
3360
3316
3347
0
-10.06(-0.30%)
Apr 22, 2016
3328
3379
3319
3357
0
+17.67(+0.53%)
Apr 21, 2016
3383
3413
3329
3340
0
-24.41(-0.73%)
Apr 20, 2016
3308
3379
3293
3364
0
+98.04(+3.00%)
Apr 19, 2016
3247
3281
3229
3266
0
+33.25(+1.03%)
Apr 18, 2016
3197
3243
3189
3233
0
+18.98(+0.59%)
Apr 15, 2016
3234
3247
3199
3214
0
-15.58(-0.48%)
Apr 14, 2016
3215
3251
3200
3230
0
+3.80(+0.12%)
Apr 13, 2016
3161
3235
3152
3226
0
+93.70(+2.99%)
Apr 12, 2016
3102
3144
3087
3132
0
+49.59(+1.61%)
Apr 11, 2016
3091
3119
3063
3082
0
-0.58(-0.02%)
Apr 08, 2016
3082
3123
3063
3083
0
+26.15(+0.86%)
Apr 07, 2016
3086
3102
3041
3057
0
-49.31(-1.59%)
Apr 06, 2016
3090
3115
3067
3106
0
+4.36(+0.14%)
Apr 05, 2016
3098
3123
3073
3102
0
-36.93(-1.18%)
Apr 04, 2016
3170
3178
3129
3139
0
-37.29(-1.17%)
Apr 01, 2016
3142
3194
3123
3176
0
+16.08(+0.51%)
Mar 31, 2016
3133
3175
3119
3160
0
+26.43(+0.84%)
Mar 30, 2016
3150
3169
3123
3134
0
-0.35(-0.01%)
Mar 29, 2016
3096
3139
3065
3134
0
+29.62(+0.95%)
Mar 28, 2016
3122
3132
3084
3104
0
-7.28(-0.23%)
Mar 24, 2016
3112
3112
3112
3112
0
-9.17(-0.29%)
Mar 23, 2016
3141
3154
3109
3121
0
-24.20(-0.77%)
Mar 22, 2016
3140
3163
3112
3145
0
-20.80(-0.66%)
Mar 21, 2016
3157
3187
3137
3166
0
-0.17(-0.01%)
Mar 18, 2016
3133
3187
3114
3166
0
+42.87(+1.37%)
Mar 17, 2016
3081
3146
3066
3123
0
+38.75(+1.26%)
Mar 16, 2016
3057
3106
3040
3084
0
+13.01(+0.42%)
Mar 15, 2016
3075
3091
3035
3071
0
-29.07(-0.94%)
Mar 14, 2016
3111
3129
3073
3100
0
-12.22(-0.39%)
Mar 11, 2016
3095
3127
3076
3113
0
+55.54(+1.82%)
Mar 10, 2016
3077
3102
3016
3057
0
+0.25(+0.01%)
Mar 09, 2016
3078
3088
3030
3057
0
-4.39(-0.14%)
Mar 08, 2016
3062
3099
3036
3061
0
-21.33(-0.69%)
Mar 07, 2016
3054
3100
3031
3082
0
+5.59(+0.18%)
Mar 04, 2016
3079
3104
3046
3077
0
+7.58(+0.25%)
Mar 03, 2016
3024
3077
3011
3069
0
+46.28(+1.53%)
Mar 02, 2016
2993
3029
2977
3023
0
+29.03(+0.97%)
Mar 01, 2016
2948
3007
2927
2994
0
+76.29(+2.61%)
Feb 29, 2016
2934
2964
2898
2918
0
-21.91(-0.75%)
Feb 26, 2016
2944
2973
2920
2940
0
+6.70(+0.23%)
Feb 25, 2016
2903
2940
2870
2933
0
+42.36(+1.47%)
Feb 24, 2016
2860
2902
2809
2891
0
+2.84(+0.10%)
Feb 23, 2016
2921
2938
2872
2888
0
-44.79(-1.53%)
Feb 22, 2016
2887
2941
2883
2932
0
+73.11(+2.56%)
Feb 19, 2016
2848
2875
2819
2859
0
+3.25(+0.11%)
Feb 18, 2016
2845
2885
2823
2856
0
+15.98(+0.56%)
Feb 17, 2016
2812
2864
2803
2840
0
+51.76(+1.86%)
Feb 16, 2016
2769
2813
2745
2788
0
+57.02(+2.09%)
Feb 12, 2016
2731
2731
2731
2731
0
+68.58(+2.58%)
Feb 11, 2016
2662
2702
2615
2663
0
-69.61(-2.55%)
Feb 10, 2016
2748
2778
2721
2732
0
-12.78(-0.47%)
Feb 09, 2016
2703
2778
2682
2745
0
+7.76(+0.28%)
Feb 08, 2016
2784
2799
2705
2737
0
-88.29(-3.12%)
Feb 05, 2016
2875
2895
2800
2826
0
-46.95(-1.63%)
Feb 04, 2016
2837
2889
2824
2873
0
+28.34(+1.00%)
Feb 03, 2016
2855
2870
2752
2844
0
+2.68(+0.09%)
Feb 02, 2016
2888
2896
2825
2842
0
-86.02(-2.94%)
Feb 01, 2016
2895
2950
2858
2928
0
+34.39(+1.19%)
Jan 29, 2016
2839
2915
2823
2893
0
+80.89(+2.88%)
Jan 28, 2016
2898
2919
2785
2812
0
-118.68(-4.05%)
Jan 27, 2016
2923
2993
2890
2931
0
+23.28(+0.80%)
Jan 26, 2016
2878
2927
2865
2908
0
+41.20(+1.44%)
Jan 25, 2016
2894
2931
2847
2867
0
-45.16(-1.55%)
Jan 22, 2016
2967
3001
2868
2912
0
-91.16(-3.04%)
Jan 21, 2016
2998
3070
2975
3003
0
-7.23(-0.24%)
Jan 20, 2016
2973
3039
2909
3010
0
-21.14(-0.70%)
Jan 19, 2016
3076
3091
3003
3031
0
-6.52(-0.21%)
Jan 15, 2016
3038
3038
3038
3038
0
-57.03(-1.84%)
Jan 14, 2016
3063
3123
3019
3095
0
+38.59(+1.26%)
Jan 13, 2016
3146
3170
3036
3056
0
-86.68(-2.76%)
Jan 12, 2016
3154
3167
3096
3143
0
+23.30(+0.75%)
Jan 11, 2016
3127
3147
3080
3120
0
+12.16(+0.39%)
Jan 08, 2016
3170
3181
3101
3107
0
-43.48(-1.38%)
Jan 07, 2016
3173
3211
3130
3151
0
-89.90(-2.77%)
Jan 06, 2016
3254
3287
3219
3241
0
-63.04(-1.91%)
Jan 05, 2016
3314
3345
3266
3304
0
-16.20(-0.49%)
Jan 04, 2016
3328
3342
3278
3320
0
-72.17(-2.13%)
Dec 31, 2015
3392
3392
3392
3392
0
-30.05(-0.88%)
Dec 30, 2015
3444
3457
3417
3422
0
-26.66(-0.77%)
Dec 29, 2015
3445
3462
3422
3449
0
+29.14(+0.85%)
Dec 28, 2015
3422
3437
3390
3420
0
-11.80(-0.34%)
Dec 24, 2015
3432
3432
3432
3432
0
+4.00(+0.12%)
Dec 23, 2015
3396
3437
3385
3428
0
+47.83(+1.42%)
Dec 22, 2015
3373
3397
3331
3380
0
+19.40(+0.58%)
Dec 21, 2015
3349
3382
3329
3360
0
+33.42(+1.00%)
Dec 18, 2015
3377
3385
3311
3327
0
-70.54(-2.08%)
Dec 17, 2015
3461
3478
3386
3398
0
-57.61(-1.67%)
Dec 16, 2015
3438
3470
3389
3455
0
+51.56(+1.51%)
Dec 15, 2015
3379
3427
3364
3404
0
+59.09(+1.77%)
Dec 14, 2015
3353
3384
3298
3344
0
-4.25(-0.13%)
Dec 11, 2015
3383
3414
3331
3349
0
-98.10(-2.85%)
Dec 10, 2015
3440
3480
3424
3447
0
+7.77(+0.23%)
Dec 09, 2015
3458
3514
3420
3439
0
-37.60(-1.08%)
Dec 08, 2015
3486
3508
3448
3477
0
-43.62(-1.24%)
Dec 07, 2015
3525
3545
3493
3520
0
-22.51(-0.64%)
Dec 04, 2015
3490
3556
3478
3543
0
+60.50(+1.74%)
Dec 03, 2015
3543
3554
3465
3482
0
-52.33(-1.48%)
Dec 02, 2015
3568
3597
3520
3535
0
-36.54(-1.02%)
Dec 01, 2015
3553
3584
3528
3571
0
+36.85(+1.04%)
Nov 30, 2015
3547
3562
3520
3534
0
-12.49(-0.35%)
Nov 27, 2015
3542
3559
3519
3547
0
+5.47(+0.15%)
Nov 25, 2015
3541
3541
3541
3541
0
+10.55(+0.30%)
Nov 24, 2015
3521
3545
3493
3531
0
-15.94(-0.45%)
Nov 23, 2015
3547
3556
3543
3547
0
-6.00(-0.17%)
Nov 20, 2015
3557
3568
3536
3553
0
-5.14(-0.14%)
Nov 19, 2015
3538
3575
3524
3558
0
+19.89(+0.56%)
Nov 18, 2015
3490
3545
3471
3538
0
+58.41(+1.68%)
Nov 17, 2015
3499
3528
3456
3480
0
-10.46(-0.30%)
Nov 16, 2015
3443
3493
3422
3490
0
+40.24(+1.17%)
Nov 13, 2015
3479
3501
3439
3450
0
-39.90(-1.14%)
Nov 12, 2015
3521
3536
3478
3490
0
-51.64(-1.46%)
Nov 11, 2015
3569
3584
3527
3541
0
-17.03(-0.48%)
Nov 10, 2015
3561
3585
3538
3558
0
-9.71(-0.27%)
Nov 09, 2015
3600
3614
3548
3568
0
-42.81(-1.19%)
Nov 06, 2015
3611
3629
3578
3611
0
+30.20(+0.84%)
Nov 05, 2015
3587
3608
3557
3581
0
+0.90(+0.03%)
Nov 04, 2015
3588
3613
3568
3580
0
-4.22(-0.12%)
Nov 03, 2015
3569
3609
3546
3584
0
+7.98(+0.22%)
Nov 02, 2015
3544
3589
3535
3576
0
+38.02(+1.07%)
Oct 30, 2015
3585
3605
3529
3538
0
-69.59(-1.93%)
Oct 29, 2015
3609
3647
3576
3608
0
-13.21(-0.36%)
Oct 28, 2015
3579
3624
3559
3621
0
+49.39(+1.38%)
Oct 27, 2015
3574
3594
3555
3571
0
-26.33(-0.73%)
Oct 26, 2015
3590
3620
3564
3598
0
-22.09(-0.61%)
Oct 23, 2015
3544
3633
3529
3620
0
+115.94(+3.31%)
Oct 22, 2015
3488
3546
3450
3504
0
-26.38(-0.75%)
Oct 21, 2015
3586
3601
3511
3530
0
-26.90(-0.76%)
Oct 20, 2015
3558
3575
3535
3557
0
-3.66(-0.10%)
Oct 19, 2015
3555
3580
3535
3561
0
-12.24(-0.34%)
Oct 16, 2015
3570
3590
3545
3573
0
+20.39(+0.57%)
Oct 15, 2015
3528
3564
3494
3553
0
+59.90(+1.71%)
Oct 14, 2015
3519
3540
3480
3493
0
-29.91(-0.85%)
Oct 13, 2015
3537
3562
3516
3523
0
-34.27(-0.96%)
Oct 12, 2015
3561
3575
3538
3557
0
-3.80(-0.11%)
Oct 09, 2015
3571
3594
3540
3561
0
-5.80(-0.16%)
Oct 08, 2015
3547
3579
3512
3567
0
+10.71(+0.30%)
Oct 07, 2015
3545
3585
3522
3556
0
+28.54(+0.81%)
Oct 06, 2015
3531
3555
3507
3527
0
-15.84(-0.45%)
Oct 05, 2015
3463
3560
3457
3543
0
+113.31(+3.30%)
Oct 02, 2015
3343
3437
3318
3430
0
+28.99(+0.85%)
Oct 01, 2015
3398
3426
3359
3401
0
+11.57(+0.34%)
Sep 30, 2015
3379
3402
3347
3389
0
+50.78(+1.52%)
Sep 29, 2015
3346
3364
3311
3338
0
-9.63(-0.29%)
Sep 28, 2015
3414
3426
3340
3348
0
-95.01(-2.76%)
Sep 25, 2015
3455
3475
3421
3443
0
+31.46(+0.92%)
Sep 24, 2015
3405
3424
3366
3412
0
-26.34(-0.77%)
Sep 23, 2015
3438
3459
3410
3438
0
-0.02(-0.00%)
Sep 22, 2015
3436
3450
3403
3438
0
-47.95(-1.38%)
Sep 21, 2015
3471
3510
3461
3486
0
+40.81(+1.18%)
Sep 18, 2015
3462
3493
3432
3445
0
-67.07(-1.91%)
Sep 17, 2015
3535
3575
3496
3512
0
-21.66(-0.61%)
Sep 16, 2015
3508
3546
3495
3534
0
+32.43(+0.93%)
Sep 15, 2015
3464
3515
3451
3501
0
+44.01(+1.27%)
Sep 14, 2015
3463
3481
3438
3457
0
-10.18(-0.29%)
Sep 11, 2015
3445
3475
3425
3468
0
+9.83(+0.28%)
Sep 10, 2015
3450
3485
3436
3458
0
+8.89(+0.26%)
Sep 09, 2015
3507
3528
3441
3449
0
-25.45(-0.73%)
Sep 08, 2015
3459
3483
3433
3474
0
+74.89(+2.20%)
Sep 04, 2015
3399
3399
3399
3399
0
-66.92(-1.93%)
Sep 03, 2015
3464
3511
3448
3466
0
+22.06(+0.64%)
Sep 02, 2015
3445
3463
3395
3444
0
+45.86(+1.35%)
Sep 01, 2015
3436
3467
3378
3398
0
-134.64(-3.81%)
Aug 31, 2015
3524
3565
3500
3533
0
-6.90(-0.19%)
Aug 28, 2015
3531
3554
3506
3540
0
-8.60(-0.24%)
Aug 27, 2015
3501
3564
3480
3549
0
+74.48(+2.14%)
Aug 26, 2015
3440
3486
3379
3474
0
+118.04(+3.52%)
Aug 25, 2015
3490
3510
3349
3356
0
-41.06(-1.21%)
Aug 24, 2015
3350
3490
3253
3397
0
-132.14(-3.74%)
Aug 21, 2015
3590
3623
3524
3529
0
-93.26(-2.57%)
Aug 20, 2015
3663
3689
3616
3623
0
-76.27(-2.06%)
Aug 19, 2015
3707
3733
3674
3699
0
-26.13(-0.70%)
Aug 18, 2015
3726
3747
3707
3725
0
-2.34(-0.06%)
Aug 17, 2015
3702
3737
3684
3727
0
+0.73(+0.02%)
Aug 14, 2015
3695
3743
3686
3727
0
+23.25(+0.63%)
Aug 13, 2015
3709
3729
3680
3703
0
-9.21(-0.25%)
Aug 12, 2015
3702
3726
3653
3713
0
-17.67(-0.47%)
Aug 11, 2015
3725
3759
3696
3730
0
-32.36(-0.86%)
Aug 10, 2015
3720
3775
3707
3763
0
+61.01(+1.65%)
Aug 07, 2015
3617
3727
3585
3702
0
+84.17(+2.33%)
Aug 06, 2015
3662
3669
3603
3617
0
-50.22(-1.37%)
Aug 05, 2015
3688
3706
3655
3668
0
+6.92(+0.19%)
Aug 04, 2015
3659
3683
3648
3661
0
-2.93(-0.08%)
Aug 03, 2015
3670
3682
3634
3664
0
-11.06(-0.30%)
Jul 31, 2015
3692
3708
3661
3675
0
+5.40(+0.15%)
Jul 30, 2015
3639
3685
3622
3669
0
+50.74(+1.40%)
Jul 29, 2015
3594
3633
3582
3619
0
+28.43(+0.79%)
Jul 28, 2015
3599
3615
3554
3590
0
+7.44(+0.21%)
Jul 27, 2015
3601
3623
3558
3583
0
-41.44(-1.14%)
Jul 24, 2015
3697
3722
3602
3624
0
-148.53(-3.94%)
Jul 23, 2015
3827
3839
3747
3773
0
-75.20(-1.95%)
Jul 22, 2015
3836
3861
3824
3848
0
-2.00(-0.05%)
Jul 21, 2015
3862
3880
3830
3850
0
-20.06(-0.52%)
Jul 20, 2015
3861
3889
3844
3870
0
+8.86(+0.23%)
Jul 17, 2015
3851
3872
3833
3861
0
+0.64(+0.02%)
Jul 16, 2015
3857
3879
3841
3860
0
+25.64(+0.67%)
Jul 15, 2015
3848
3870
3811
3835
0
-13.63(-0.35%)
Jul 14, 2015
3833
3865
3817
3848
0
+13.45(+0.35%)
Jul 13, 2015
3818
3844
3801
3835
0
+48.55(+1.28%)
Jul 10, 2015
3780
3799
3754
3786
0
+56.02(+1.50%)
Jul 09, 2015
3761
3786
3723
3730
0
+10.73(+0.29%)
Jul 08, 2015
3760
3779
3707
3720
0
-82.57(-2.17%)
Jul 07, 2015
3797
3814
3740
3802
0
+1.98(+0.05%)
Jul 06, 2015
3786
3815
3774
3800
0
-20.05(-0.52%)
Jul 02, 2015
3820
3820
3820
3820
0
-5.02(-0.13%)
Jul 01, 2015
3829
3845
3803
3825
0
+40.74(+1.08%)
Jun 30, 2015
3801
3816
3769
3785
0
+8.65(+0.23%)
Jun 29, 2015
3833
3848
3770
3776
0
-96.25(-2.49%)
Jun 26, 2015
3874
3894
3856
3872
0
+10.19(+0.26%)
Jun 25, 2015
3888
3905
3850
3862
0
-22.79(-0.59%)
Jun 24, 2015
3898
3915
3879
3885
0
-25.07(-0.64%)
Jun 23, 2015
3914
3931
3892
3910
0
+7.71(+0.20%)
Jun 22, 2015
3885
3919
3876
3902
0
+45.46(+1.18%)
Jun 19, 2015
3856
3877
3833
3857
0
-10.38(-0.27%)
Jun 18, 2015
3841
3877
3822
3867
0
+33.37(+0.87%)
Jun 17, 2015
3833
3860
3809
3834
0
+11.37(+0.30%)
Jun 16, 2015
3808
3841
3797
3822
0
-1.17(-0.03%)
Jun 15, 2015
3813
3837
3800
3823
0
-17.73(-0.46%)
Jun 12, 2015
3850
3864
3815
3841
0
-16.13(-0.42%)
Jun 11, 2015
3846
3875
3830
3857
0
+15.23(+0.40%)
Jun 10, 2015
3797
3856
3791
3842
0
+55.03(+1.45%)
Jun 09, 2015
3777
3804
3763
3787
0
+7.99(+0.21%)
Jun 08, 2015
3805
3820
3772
3779
0
-24.88(-0.65%)
Jun 05, 2015
3799
3821
3780
3804
0
+9.17(+0.24%)
Jun 04, 2015
3809
3841
3785
3795
0
-56.86(-1.48%)
Jun 03, 2015
3838
3877
3827
3852
0
+23.31(+0.61%)
Jun 02, 2015
3810
3848
3795
3828
0
+9.52(+0.25%)
Jun 01, 2015
3836
3846
3800
3819
0
+4.33(+0.11%)
May 29, 2015
3838
3849
3803
3814
0
-29.50(-0.77%)
May 28, 2015
3842
3862
3826
3844
0
-5.71(-0.15%)
May 27, 2015
3842
3866
3820
3850
0
+22.03(+0.58%)
May 26, 2015
3871
3878
3811
3828
0
-44.22(-1.14%)
May 22, 2015
3872
3872
3872
3872
0
+7.37(+0.19%)
May 21, 2015
3864
3886
3845
3864
0
-17.87(-0.46%)
May 20, 2015
3886
3900
3861
3882
0
-2.37(-0.06%)
May 19, 2015
3863
3899
3853
3885
0
+32.59(+0.85%)
May 18, 2015
3844
3868
3828
3852
0
+10.19(+0.27%)
May 15, 2015
3864
3882
3822
3842
0
-16.57(-0.43%)
May 14, 2015
3839
3866
3828
3859
0
+31.88(+0.83%)
May 13, 2015
3809
3840
3796
3827
0
+22.04(+0.58%)
May 12, 2015
3807
3823
3765
3805
0
-17.51(-0.46%)
May 11, 2015
3808
3848
3798
3822
0
+4.58(+0.12%)
May 08, 2015
3803
3841
3787
3818
0
+47.81(+1.27%)
May 07, 2015
3756
3787
3738
3770
0
+8.37(+0.22%)
May 06, 2015
3791
3805
3735
3761
0
-5.62(-0.15%)
May 05, 2015
3775
3804
3754
3767
0
-22.44(-0.59%)
May 04, 2015
3776
3804
3762
3789
0
+22.60(+0.60%)
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.