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 30, 2019
4892
4914
4844
4892
0
+15.13(+0.31%)
Apr 29, 2019
4896
4924
4861
4877
0
-22.77(-0.46%)
Apr 26, 2019
4828
4913
4808
4900
0
+121.20(+2.54%)
Apr 25, 2019
4769
4812
4731
4779
0
+18.31(+0.38%)
Apr 24, 2019
4740
4788
4710
4760
0
+9.34(+0.20%)
Apr 23, 2019
4705
4766
4684
4751
0
+50.73(+1.08%)
Apr 22, 2019
4709
4735
4687
4700
0
-43.07(-0.91%)
Apr 18, 2019
4716
4769
4684
4743
0
+34.39(+0.73%)
Apr 17, 2019
4736
4747
4687
4709
0
-12.86(-0.27%)
Apr 16, 2019
4697
4735
4682
4722
0
+46.60(+1.00%)
Apr 15, 2019
4693
4709
4651
4675
0
-26.11(-0.56%)
Apr 12, 2019
4685
4730
4668
4701
0
+58.24(+1.25%)
Apr 11, 2019
4656
4675
4617
4643
0
-1.01(-0.02%)
Apr 10, 2019
4649
4665
4609
4644
0
+9.43(+0.20%)
Apr 09, 2019
4647
4662
4614
4635
0
-37.97(-0.81%)
Apr 08, 2019
4661
4682
4632
4673
0
-5.55(-0.12%)
Apr 05, 2019
4677
4705
4653
4678
0
+13.74(+0.29%)
Apr 04, 2019
4652
4682
4623
4664
0
+15.31(+0.33%)
Apr 03, 2019
4664
4694
4628
4649
0
+15.51(+0.33%)
Apr 02, 2019
4637
4659
4601
4634
0
-7.88(-0.17%)
Apr 01, 2019
4579
4657
4568
4641
0
+100.14(+2.21%)
Mar 29, 2019
4556
4578
4521
4541
0
+22.57(+0.50%)
Mar 28, 2019
4506
4543
4481
4519
0
+16.58(+0.37%)
Mar 27, 2019
4509
4536
4470
4502
0
-9.71(-0.22%)
Mar 26, 2019
4509
4536
4468
4512
0
+41.73(+0.93%)
Mar 25, 2019
4480
4514
4432
4470
0
-11.59(-0.26%)
Mar 22, 2019
4569
4576
4466
4482
0
-109.53(-2.39%)
Mar 21, 2019
4514
4614
4500
4591
0
+51.85(+1.14%)
Mar 20, 2019
4598
4608
4527
4539
0
-71.56(-1.55%)
Mar 19, 2019
4654
4667
4596
4611
0
-17.03(-0.37%)
Mar 18, 2019
4619
4654
4601
4628
0
+18.07(+0.39%)
Mar 15, 2019
4571
4622
4559
4610
0
+44.53(+0.98%)
Mar 14, 2019
4567
4589
4543
4565
0
+1.08(+0.02%)
Mar 13, 2019
4523
4585
4512
4564
0
+43.16(+0.95%)
Mar 12, 2019
4510
4557
4498
4521
0
+20.30(+0.45%)
Mar 11, 2019
4468
4515
4458
4501
0
+60.91(+1.37%)
Mar 08, 2019
4395
4446
4384
4440
0
+3.89(+0.09%)
Mar 07, 2019
4474
4482
4413
4436
0
-52.89(-1.18%)
Mar 06, 2019
4502
4527
4480
4489
0
-13.65(-0.30%)
Mar 05, 2019
4519
4534
4471
4503
0
-16.56(-0.37%)
Mar 04, 2019
4559
4586
4475
4519
0
-25.42(-0.56%)
Mar 01, 2019
4532
4581
4515
4545
0
+39.60(+0.88%)
Feb 28, 2019
4485
4531
4467
4505
0
+19.36(+0.43%)
Feb 27, 2019
4462
4504
4443
4486
0
+16.51(+0.37%)
Feb 26, 2019
4465
4501
4440
4469
0
-6.29(-0.14%)
Feb 25, 2019
4519
4548
4469
4475
0
-12.04(-0.27%)
Feb 22, 2019
4475
4505
4453
4487
0
+21.86(+0.49%)
Feb 21, 2019
4472
4496
4432
4466
0
-10.54(-0.24%)
Feb 20, 2019
4471
4496
4449
4476
0
+6.22(+0.14%)
Feb 19, 2019
4463
4497
4436
4470
0
-4.42(-0.10%)
Feb 15, 2019
4451
4504
4432
4474
0
+70.60(+1.60%)
Feb 14, 2019
4406
4438
4368
4404
0
-27.45(-0.62%)
Feb 13, 2019
4427
4467
4411
4431
0
+21.90(+0.50%)
Feb 12, 2019
4377
4433
4365
4409
0
+67.81(+1.56%)
Feb 11, 2019
4333
4359
4317
4341
0
+23.88(+0.55%)
Feb 08, 2019
4295
4332
4264
4318
0
-15.55(-0.36%)
Feb 07, 2019
4335
4358
4289
4333
0
-46.44(-1.06%)
Feb 06, 2019
4370
4403
4336
4380
0
+4.89(+0.11%)
Feb 05, 2019
4368
4394
4345
4375
0
+11.32(+0.26%)
Feb 04, 2019
4344
4374
4318
4363
0
+17.58(+0.40%)
Feb 01, 2019
4313
4366
4303
4346
0
+32.42(+0.75%)
Jan 31, 2019
4282
4333
4266
4313
0
-1.69(-0.04%)
Jan 30, 2019
4270
4329
4235
4315
0
+49.55(+1.16%)
Jan 29, 2019
4272
4294
4246
4265
0
+0.45(+0.01%)
Jan 28, 2019
4235
4275
4214
4265
0
-16.87(-0.39%)
Jan 25, 2019
4270
4320
4244
4282
0
+39.19(+0.92%)
Jan 24, 2019
4223
4280
4205
4243
0
+24.40(+0.58%)
Jan 23, 2019
4241
4263
4175
4218
0
-45.74(-1.07%)
Jan 22, 2019
4286
4310
4229
4264
0
-50.23(-1.16%)
Jan 18, 2019
4247
4330
4198
4314
0
+59.95(+1.41%)
Jan 17, 2019
4220
4281
4193
4254
0
+22.82(+0.54%)
Jan 16, 2019
4196
4256
4182
4231
0
+62.34(+1.50%)
Jan 15, 2019
4161
4197
4129
4169
0
+10.36(+0.25%)
Jan 14, 2019
4121
4182
4111
4159
0
+4.60(+0.11%)
Jan 11, 2019
4120
4164
4096
4154
0
+9.80(+0.24%)
Jan 10, 2019
4125
4163
4102
4144
0
+5.83(+0.14%)
Jan 09, 2019
4129
4168
4100
4139
0
+21.62(+0.53%)
Jan 08, 2019
4118
4155
4063
4117
0
+24.54(+0.60%)
Jan 07, 2019
4073
4129
4047
4092
0
+15.12(+0.37%)
Jan 04, 2019
3979
4096
3965
4077
0
+174.54(+4.47%)
Jan 03, 2019
3950
3977
3885
3903
0
-72.20(-1.82%)
Jan 02, 2019
3874
3997
3867
3975
0
+42.24(+1.07%)
Dec 31, 2018
3930
3954
3885
3933
0
+26.88(+0.69%)
Dec 28, 2018
3944
3968
3880
3906
0
-9.83(-0.25%)
Dec 27, 2018
3826
3919
3771
3916
0
+38.76(+1.00%)
Dec 26, 2018
3722
3880
3674
3877
0
+182.84(+4.95%)
Dec 24, 2018
3737
3778
3690
3694
0
-77.83(-2.06%)
Dec 21, 2018
3882
3951
3756
3772
0
-140.95(-3.60%)
Dec 20, 2018
3954
3997
3874
3913
0
-67.78(-1.70%)
Dec 19, 2018
4040
4115
3951
3981
0
-84.13(-2.07%)
Dec 18, 2018
4109
4145
4034
4065
0
-11.23(-0.28%)
Dec 17, 2018
4198
4214
4054
4076
0
-135.55(-3.22%)
Dec 14, 2018
4237
4282
4191
4212
0
-60.31(-1.41%)
Dec 13, 2018
4320
4344
4251
4272
0
-40.09(-0.93%)
Dec 12, 2018
4323
4370
4286
4312
0
+58.37(+1.37%)
Dec 11, 2018
4339
4369
4225
4254
0
-31.19(-0.73%)
Dec 10, 2018
4297
4325
4193
4285
0
-22.67(-0.53%)
Dec 07, 2018
4390
4438
4272
4307
0
-85.01(-1.94%)
Dec 06, 2018
4313
4398
4258
4392
0
+1.47(+0.03%)
Dec 04, 2018
4592
4606
4380
4391
0
-227.69(-4.93%)
Dec 03, 2018
4668
4698
4582
4619
0
+13.10(+0.28%)
Nov 30, 2018
4553
4619
4540
4606
0
+34.32(+0.75%)
Nov 29, 2018
4601
4622
4543
4571
0
-59.67(-1.29%)
Nov 28, 2018
4531
4639
4508
4631
0
+108.92(+2.41%)
Nov 27, 2018
4513
4553
4476
4522
0
-3.01(-0.07%)
Nov 26, 2018
4454
4534
4437
4525
0
+124.08(+2.82%)
Nov 23, 2018
4398
4434
4380
4401
0
-24.97(-0.56%)
Nov 21, 2018
4426
4426
4426
4426
0
+47.14(+1.08%)
Nov 20, 2018
4418
4443
4344
4379
0
-83.94(-1.88%)
Nov 19, 2018
4504
4524
4427
4463
0
-35.86(-0.80%)
Nov 16, 2018
4479
4537
4458
4499
0
-1.53(-0.03%)
Nov 15, 2018
4419
4515
4389
4500
0
+46.09(+1.03%)
Nov 14, 2018
4521
4544
4413
4454
0
-30.24(-0.67%)
Nov 13, 2018
4458
4524
4437
4484
0
+30.02(+0.67%)
Nov 12, 2018
4525
4542
4441
4454
0
-76.53(-1.69%)
Nov 09, 2018
4542
4576
4493
4531
0
-31.56(-0.69%)
Nov 08, 2018
4527
4586
4507
4562
0
+24.32(+0.54%)
Nov 07, 2018
4488
4550
4451
4538
0
+77.55(+1.74%)
Nov 06, 2018
4439
4486
4421
4460
0
+10.69(+0.24%)
Nov 05, 2018
4422
4476
4405
4450
0
+35.72(+0.81%)
Nov 02, 2018
4481
4497
4380
4414
0
-47.33(-1.06%)
Nov 01, 2018
4422
4478
4405
4461
0
+55.63(+1.26%)
Oct 31, 2018
4399
4454
4376
4406
0
+40.23(+0.92%)
Oct 30, 2018
4329
4383
4281
4365
0
+67.18(+1.56%)
Oct 29, 2018
4341
4400
4244
4298
0
+19.60(+0.46%)
Oct 26, 2018
4358
4378
4232
4279
0
-115.77(-2.63%)
Oct 24, 2018
4514
4552
4380
4394
0
-109.23(-2.43%)
Oct 23, 2018
4454
4521
4403
4504
0
-42.79(-0.94%)
Oct 22, 2018
4637
4659
4540
4546
0
-87.30(-1.88%)
Oct 19, 2018
4576
4675
4559
4634
0
+78.89(+1.73%)
Oct 18, 2018
4605
4640
4524
4555
0
-52.43(-1.14%)
Oct 17, 2018
4602
4644
4563
4607
0
+7.79(+0.17%)
Oct 16, 2018
4550
4611
4519
4600
0
+72.19(+1.59%)
Oct 15, 2018
4529
4569
4499
4527
0
-12.72(-0.28%)
Oct 12, 2018
4588
4622
4473
4540
0
+47.01(+1.05%)
Oct 11, 2018
4572
4618
4483
4493
0
-92.61(-2.02%)
Oct 10, 2018
4715
4730
4580
4586
0
-119.89(-2.55%)
Oct 09, 2018
4701
4729
4669
4706
0
-11.49(-0.24%)
Oct 08, 2018
4700
4736
4652
4717
0
-1.17(-0.02%)
Oct 05, 2018
4759
4776
4688
4718
0
-23.13(-0.49%)
Oct 04, 2018
4781
4811
4705
4741
0
-43.54(-0.91%)
Oct 03, 2018
4796
4824
4764
4785
0
+13.09(+0.27%)
Oct 02, 2018
4769
4798
4731
4772
0
+0.15(+0.00%)
Oct 01, 2018
4779
4821
4752
4772
0
+32.37(+0.68%)
Sep 28, 2018
4773
4804
4727
4739
0
-64.54(-1.34%)
Sep 27, 2018
4814
4838
4777
4804
0
-13.60(-0.28%)
Sep 26, 2018
4883
4894
4804
4817
0
-59.91(-1.23%)
Sep 25, 2018
4904
4909
4851
4877
0
-15.56(-0.32%)
Sep 24, 2018
4931
4944
4866
4893
0
-45.35(-0.92%)
Sep 21, 2018
4959
4979
4919
4938
0
-5.50(-0.11%)
Sep 20, 2018
4945
4980
4919
4944
0
+33.09(+0.67%)
Sep 19, 2018
4897
4936
4874
4911
0
+18.85(+0.39%)
Sep 18, 2018
4884
4913
4858
4892
0
+23.70(+0.49%)
Sep 17, 2018
4908
4926
4854
4868
0
-24.20(-0.49%)
Sep 14, 2018
4865
4911
4847
4892
0
+40.89(+0.84%)
Sep 13, 2018
4857
4889
4833
4851
0
+6.70(+0.14%)
Sep 12, 2018
4862
4887
4816
4845
0
-16.26(-0.33%)
Sep 11, 2018
4815
4878
4801
4861
0
+28.77(+0.60%)
Sep 10, 2018
4826
4867
4808
4832
0
+29.45(+0.61%)
Sep 07, 2018
4799
4827
4773
4803
0
+7.96(+0.17%)
Sep 06, 2018
4814
4836
4773
4795
0
-24.09(-0.50%)
Sep 05, 2018
4847
4871
4791
4819
0
-32.89(-0.68%)
Sep 04, 2018
4835
4868
4805
4852
0
+19.99(+0.41%)
Aug 31, 2018
4832
4832
4832
4832
0
+3.19(+0.07%)
Aug 30, 2018
4842
4854
4812
4829
0
-25.81(-0.53%)
Aug 29, 2018
4856
4876
4818
4854
0
+0.27(+0.01%)
Aug 28, 2018
4863
4883
4838
4854
0
-3.34(-0.07%)
Aug 27, 2018
4835
4875
4819
4857
0
+55.48(+1.16%)
Aug 24, 2018
4813
4831
4785
4802
0
+4.40(+0.09%)
Aug 23, 2018
4822
4839
4786
4798
0
-32.09(-0.66%)
Aug 22, 2018
4813
4851
4794
4830
0
+16.44(+0.34%)
Aug 21, 2018
4782
4840
4771
4813
0
+36.34(+0.76%)
Aug 20, 2018
4749
4792
4735
4777
0
+28.32(+0.60%)
Aug 17, 2018
4722
4762
4701
4749
0
+27.00(+0.57%)
Aug 16, 2018
4684
4745
4676
4722
0
+57.94(+1.24%)
Aug 15, 2018
4660
4683
4625
4664
0
-27.84(-0.59%)
Aug 14, 2018
4659
4712
4653
4691
0
+45.34(+0.98%)
Aug 13, 2018
4656
4688
4632
4646
0
-6.59(-0.14%)
Aug 10, 2018
4670
4688
4631
4653
0
-61.83(-1.31%)
Aug 09, 2018
4704
4738
4686
4715
0
+9.37(+0.20%)
Aug 08, 2018
4683
4721
4666
4705
0
+26.79(+0.57%)
Aug 07, 2018
4656
4712
4638
4678
0
+39.31(+0.85%)
Aug 06, 2018
4639
4660
4615
4639
0
-1.53(-0.03%)
Aug 03, 2018
4603
4652
4581
4641
0
+40.12(+0.87%)
Aug 02, 2018
4556
4611
4541
4600
0
+20.58(+0.45%)
Aug 01, 2018
4573
4633
4549
4580
0
+11.78(+0.26%)
Jul 31, 2018
4603
4620
4544
4568
0
-33.92(-0.74%)
Jul 30, 2018
4660
4698
4571
4602
0
-83.79(-1.79%)
Jul 27, 2018
4712
4768
4649
4686
0
-24.95(-0.53%)
Jul 26, 2018
4753
4777
4692
4711
0
-37.54(-0.79%)
Jul 25, 2018
4725
4767
4691
4748
0
+15.94(+0.34%)
Jul 24, 2018
4750
4768
4711
4732
0
+6.29(+0.13%)
Jul 23, 2018
4678
4742
4669
4726
0
+57.84(+1.24%)
Jul 20, 2018
4655
4718
4635
4668
0
+36.69(+0.79%)
Jul 19, 2018
4637
4680
4584
4632
0
-68.38(-1.45%)
Jul 18, 2018
4652
4710
4644
4700
0
+52.08(+1.12%)
Jul 17, 2018
4630
4671
4616
4648
0
+21.24(+0.46%)
Jul 16, 2018
4623
4655
4593
4627
0
-3.11(-0.07%)
Jul 13, 2018
4651
4661
4595
4630
0
-24.55(-0.53%)
Jul 12, 2018
4659
4683
4627
4654
0
+20.68(+0.45%)
Jul 11, 2018
4618
4662
4601
4634
0
-9.06(-0.20%)
Jul 10, 2018
4651
4675
4621
4643
0
-3.28(-0.07%)
Jul 09, 2018
4598
4656
4582
4646
0
+94.03(+2.07%)
Jul 06, 2018
4537
4580
4522
4552
0
+20.47(+0.45%)
Jul 05, 2018
4532
4548
4497
4531
0
+22.07(+0.49%)
Jul 03, 2018
4509
4509
4509
4509
0
-39.75(-0.87%)
Jul 02, 2018
4486
4554
4470
4549
0
+42.27(+0.94%)
Jun 29, 2018
4536
4575
4500
4507
0
+6.01(+0.13%)
Jun 28, 2018
4478
4520
4455
4501
0
+19.72(+0.44%)
Jun 27, 2018
4543
4578
4480
4481
0
-61.30(-1.35%)
Jun 26, 2018
4583
4600
4529
4542
0
-14.81(-0.32%)
Jun 25, 2018
4562
4620
4491
4557
0
-17.26(-0.38%)
Jun 22, 2018
4599
4620
4566
4574
0
+10.09(+0.22%)
Jun 21, 2018
4569
4596
4529
4564
0
-16.49(-0.36%)
Jun 20, 2018
4616
4637
4565
4581
0
-7.19(-0.16%)
Jun 19, 2018
4575
4613
4549
4588
0
-45.29(-0.98%)
Jun 18, 2018
4608
4647
4578
4633
0
+0.33(+0.01%)
Jun 15, 2018
4633
4653
4597
4633
0
-15.05(-0.32%)
Jun 14, 2018
4677
4706
4628
4648
0
-0.65(-0.01%)
Jun 13, 2018
4680
4695
4642
4649
0
-22.39(-0.48%)
Jun 12, 2018
4686
4702
4640
4671
0
-10.89(-0.23%)
Jun 11, 2018
4701
4725
4669
4682
0
-14.33(-0.31%)
Jun 08, 2018
4687
4707
4637
4696
0
+1.61(+0.03%)
Jun 07, 2018
4702
4736
4663
4695
0
+13.82(+0.30%)
Jun 06, 2018
4613
4687
4600
4681
0
+87.38(+1.90%)
Jun 05, 2018
4588
4612
4550
4594
0
-2.68(-0.06%)
Jun 04, 2018
4570
4603
4556
4596
0
+48.27(+1.06%)
Jun 01, 2018
4568
4587
4530
4548
0
+17.68(+0.39%)
May 31, 2018
4548
4576
4500
4530
0
-23.29(-0.51%)
May 30, 2018
4534
4569
4505
4554
0
+57.09(+1.27%)
May 29, 2018
4571
4580
4459
4496
0
-129.11(-2.79%)
May 25, 2018
4626
4626
4626
4626
0
-28.87(-0.62%)
May 24, 2018
4652
4673
4596
4654
0
-14.18(-0.30%)
May 23, 2018
4664
4688
4619
4669
0
-25.89(-0.55%)
May 22, 2018
4692
4726
4673
4695
0
+6.89(+0.15%)
May 21, 2018
4674
4713
4655
4688
0
+36.23(+0.78%)
May 18, 2018
4654
4673
4632
4651
0
-10.01(-0.21%)
May 17, 2018
4637
4682
4612
4661
0
+27.77(+0.60%)
May 16, 2018
4606
4663
4595
4634
0
+21.18(+0.46%)
May 15, 2018
4590
4640
4563
4612
0
+3.06(+0.07%)
May 14, 2018
4628
4647
4595
4609
0
-7.08(-0.15%)
May 11, 2018
4610
4656
4594
4616
0
+10.15(+0.22%)
May 10, 2018
4572
4628
4550
4606
0
+37.19(+0.81%)
May 09, 2018
4539
4598
4508
4569
0
+46.45(+1.03%)
May 08, 2018
4491
4587
4474
4523
0
+42.05(+0.94%)
May 07, 2018
4473
4505
4455
4481
0
+20.02(+0.45%)
May 04, 2018
4368
4488
4349
4461
0
+57.54(+1.31%)
May 03, 2018
4419
4430
4343
4403
0
-33.36(-0.75%)
May 02, 2018
4455
4500
4424
4436
0
-19.62(-0.44%)
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.