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
Entertainment - Diversified Sector
(CIX:
MSECTOR722
)
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, 2020
4789
4827
4676
4733
0
-179.42(-3.65%)
Apr 29, 2020
4811
4932
4751
4912
0
+264.31(+5.69%)
Apr 28, 2020
4761
4816
4638
4648
0
+6.56(+0.14%)
Apr 27, 2020
4464
4661
4446
4641
0
+213.12(+4.81%)
Apr 24, 2020
4454
4460
4355
4428
0
+8.31(+0.19%)
Apr 23, 2020
4404
4487
4352
4420
0
+0.44(+0.01%)
Apr 22, 2020
4455
4491
4415
4419
0
+19.69(+0.45%)
Apr 21, 2020
4376
4442
4338
4400
0
-75.27(-1.68%)
Apr 20, 2020
4533
4589
4464
4475
0
-191.23(-4.10%)
Apr 17, 2020
4648
4673
4566
4666
0
+201.74(+4.52%)
Apr 16, 2020
4530
4539
4415
4464
0
-59.08(-1.31%)
Apr 15, 2020
4554
4590
4494
4523
0
-116.40(-2.51%)
Apr 14, 2020
4617
4710
4547
4640
0
+110.71(+2.44%)
Apr 13, 2020
4582
4589
4359
4529
0
-43.76(-0.96%)
Apr 09, 2020
4723
4726
4530
4573
0
+150.10(+3.39%)
Apr 08, 2020
4399
4479
4317
4423
0
-7.44(-0.17%)
Apr 07, 2020
4589
4634
4387
4430
0
+72.64(+1.67%)
Apr 06, 2020
4256
4384
4136
4358
0
+249.43(+6.07%)
Apr 03, 2020
4215
4241
4057
4108
0
-135.22(-3.19%)
Apr 02, 2020
4122
4256
4122
4243
0
+89.71(+2.16%)
Apr 01, 2020
4092
4262
4050
4154
0
-73.51(-1.74%)
Mar 31, 2020
4386
4514
4208
4227
0
-140.04(-3.21%)
Mar 30, 2020
4201
4396
4030
4367
0
+148.79(+3.53%)
Mar 27, 2020
4396
4441
4181
4218
0
-392.09(-8.50%)
Mar 26, 2020
4412
4714
4411
4611
0
+202.61(+4.60%)
Mar 25, 2020
4405
4635
4180
4408
0
+114.21(+2.66%)
Mar 24, 2020
4040
4340
4017
4294
0
+540.88(+14.41%)
Mar 23, 2020
3697
3819
3549
3753
0
-9.63(-0.26%)
Mar 20, 2020
4201
4244
3756
3762
0
-391.65(-9.43%)
Mar 19, 2020
3851
4262
3724
4154
0
+268.24(+6.90%)
Mar 18, 2020
3833
3910
3460
3886
0
-206.98(-5.06%)
Mar 17, 2020
4192
4265
3989
4093
0
-64.77(-1.56%)
Mar 16, 2020
4017
4301
3938
4158
0
-328.63(-7.33%)
Mar 13, 2020
4410
4502
4037
4486
0
+568.88(+14.52%)
Mar 12, 2020
4272
4376
3917
3917
0
-699.73(-15.16%)
Mar 11, 2020
4744
4765
4501
4617
0
-260.37(-5.34%)
Mar 10, 2020
4730
4883
4482
4878
0
+311.13(+6.81%)
Mar 09, 2020
4756
4832
4563
4566
0
-477.86(-9.47%)
Mar 06, 2020
4847
5070
4828
5044
0
+56.45(+1.13%)
Mar 05, 2020
5114
5118
4906
4988
0
-227.55(-4.36%)
Mar 04, 2020
5206
5218
5053
5215
0
+119.46(+2.34%)
Mar 03, 2020
5302
5329
5039
5096
0
-154.47(-2.94%)
Mar 02, 2020
5213
5250
5078
5250
0
+101.96(+1.98%)
Feb 28, 2020
5011
5177
4954
5148
0
-17.07(-0.33%)
Feb 27, 2020
5243
5378
5160
5165
0
-232.80(-4.31%)
Feb 26, 2020
5519
5618
5344
5398
0
-211.36(-3.77%)
Feb 25, 2020
5853
5861
5600
5610
0
-210.92(-3.62%)
Feb 24, 2020
5816
5883
5742
5821
0
-260.81(-4.29%)
Feb 21, 2020
6120
6121
6064
6081
0
-61.27(-1.00%)
Feb 20, 2020
6198
6198
6076
6143
0
-40.70(-0.66%)
Feb 19, 2020
6110
6208
6093
6183
0
+94.52(+1.55%)
Feb 18, 2020
6084
6112
6043
6089
0
-17.50(-0.29%)
Feb 14, 2020
6175
6182
6088
6106
0
-59.51(-0.97%)
Feb 13, 2020
6178
6210
6162
6166
0
-41.57(-0.67%)
Feb 12, 2020
6185
6224
6164
6207
0
+41.57(+0.67%)
Feb 11, 2020
6251
6257
6147
6166
0
-73.96(-1.19%)
Feb 10, 2020
6172
6240
6147
6240
0
+68.71(+1.11%)
Feb 07, 2020
6209
6213
6132
6171
0
-73.52(-1.18%)
Feb 06, 2020
6210
6299
6180
6245
0
+58.20(+0.94%)
Feb 05, 2020
6415
6446
6064
6186
0
-147.03(-2.32%)
Feb 04, 2020
6367
6371
6269
6333
0
+149.22(+2.41%)
Feb 03, 2020
6117
6206
6115
6184
0
+131.72(+2.18%)
Jan 31, 2020
6056
6068
5998
6052
0
+21.88(+0.36%)
Jan 30, 2020
5912
6032
5900
6031
0
+76.57(+1.29%)
Jan 29, 2020
6065
6069
5942
5954
0
-101.08(-1.67%)
Jan 28, 2020
5973
6080
5945
6055
0
+108.09(+1.82%)
Jan 27, 2020
5945
6027
5908
5947
0
-182.92(-2.98%)
Jan 24, 2020
6188
6225
6091
6130
0
-92.77(-1.49%)
Jan 23, 2020
6284
6284
6155
6223
0
-79.21(-1.26%)
Jan 22, 2020
6321
6336
6281
6302
0
+11.38(+0.18%)
Jan 21, 2020
6312
6327
6258
6291
0
-25.38(-0.40%)
Jan 17, 2020
6369
6373
6302
6316
0
-34.57(-0.54%)
Jan 16, 2020
6349
6364
6321
6350
0
+35.00(+0.55%)
Jan 15, 2020
6376
6376
6298
6315
0
-38.50(-0.61%)
Jan 14, 2020
6276
6420
6227
6354
0
+57.76(+0.92%)
Jan 13, 2020
6334
6334
6273
6296
0
-32.38(-0.51%)
Jan 10, 2020
6358
6367
6313
6329
0
-9.19(-0.15%)
Jan 09, 2020
6410
6417
6328
6338
0
-24.95(-0.39%)
Jan 08, 2020
6367
6395
6337
6363
0
-13.12(-0.21%)
Jan 07, 2020
6389
6427
6364
6376
0
+2.18(+0.03%)
Jan 06, 2020
6369
6390
6315
6374
0
-37.19(-0.58%)
Jan 03, 2020
6406
6472
6391
6411
0
-74.39(-1.15%)
Jan 02, 2020
6358
6485
6350
6485
0
+156.22(+2.47%)
Dec 31, 2019
6287
6335
6269
6329
0
+37.63(+0.60%)
Dec 30, 2019
6378
6383
6275
6291
0
-86.64(-1.36%)
Dec 27, 2019
6391
6411
6365
6378
0
+2.18(+0.03%)
Dec 26, 2019
6363
6383
6353
6376
0
+17.94(+0.28%)
Dec 24, 2019
6327
6364
6321
6358
0
+26.70(+0.42%)
Dec 23, 2019
6385
6403
6316
6331
0
-96.27(-1.50%)
Dec 20, 2019
6439
6471
6379
6428
0
+31.94(+0.50%)
Dec 19, 2019
6397
6424
6359
6396
0
-4.81(-0.08%)
Dec 18, 2019
6466
6474
6397
6400
0
-64.33(-1.00%)
Dec 17, 2019
6481
6497
6460
6465
0
-31.95(-0.49%)
Dec 16, 2019
6459
6505
6413
6497
0
+91.03(+1.42%)
Dec 13, 2019
6452
6468
6403
6406
0
-60.39(-0.93%)
Dec 12, 2019
6473
6517
6444
6466
0
+7.44(+0.12%)
Dec 11, 2019
6450
6472
6422
6459
0
+65.20(+1.02%)
Dec 10, 2019
6357
6426
6347
6393
0
-4.82(-0.08%)
Dec 09, 2019
6475
6499
6363
6398
0
-63.45(-0.98%)
Dec 06, 2019
6494
6503
6441
6462
0
+9.63(+0.15%)
Dec 05, 2019
6507
6513
6437
6452
0
-36.76(-0.57%)
Dec 04, 2019
6533
6535
6484
6489
0
-13.12(-0.20%)
Dec 03, 2019
6465
6525
6427
6502
0
-79.65(-1.21%)
Dec 02, 2019
6693
6694
6525
6582
0
-51.64(-0.78%)
Nov 29, 2019
6629
6672
6608
6633
0
+4.38(+0.07%)
Nov 27, 2019
6665
6676
6614
6629
0
-16.19(-0.24%)
Nov 26, 2019
6641
6713
6591
6645
0
+94.52(+1.44%)
Nov 25, 2019
6512
6573
6463
6550
0
+61.26(+0.94%)
Nov 22, 2019
6442
6540
6419
6489
0
+60.83(+0.95%)
Nov 21, 2019
6440
6453
6400
6428
0
-1.31(-0.02%)
Nov 20, 2019
6480
6520
6390
6430
0
-63.45(-0.98%)
Nov 19, 2019
6484
6541
6424
6493
0
+31.94(+0.49%)
Nov 18, 2019
6334
6522
6288
6461
0
+130.41(+2.06%)
Nov 15, 2019
6439
6442
6311
6331
0
-108.53(-1.69%)
Nov 14, 2019
6477
6592
6401
6439
0
-68.70(-1.06%)
Nov 13, 2019
6064
6561
5988
6508
0
+443.73(+7.32%)
Nov 12, 2019
6040
6098
5984
6064
0
+80.50(+1.35%)
Nov 11, 2019
6017
6063
5961
5984
0
-53.38(-0.88%)
Nov 08, 2019
6136
6137
5984
6037
0
+218.80(+3.76%)
Nov 07, 2019
5792
5851
5765
5818
0
+73.95(+1.29%)
Nov 06, 2019
5759
5761
5718
5744
0
-7.88(-0.14%)
Nov 05, 2019
5810
5810
5728
5752
0
-64.32(-1.11%)
Nov 04, 2019
5869
5870
5797
5817
0
+7.44(+0.13%)
Nov 01, 2019
5732
5811
5711
5809
0
+123.84(+2.18%)
Oct 31, 2019
5668
5695
5634
5685
0
+14.00(+0.25%)
Oct 30, 2019
5675
5702
5652
5671
0
+5.25(+0.09%)
Oct 29, 2019
5711
5723
5664
5666
0
-45.95(-0.80%)
Oct 28, 2019
5752
5780
5695
5712
0
-16.19(-0.28%)
Oct 25, 2019
5711
5766
5690
5728
0
+28.01(+0.49%)
Oct 24, 2019
5755
5763
5673
5700
0
-38.07(-0.66%)
Oct 23, 2019
5796
5806
5722
5738
0
-55.58(-0.96%)
Oct 22, 2019
5827
5850
5781
5794
0
+93.65(+1.64%)
Oct 21, 2019
5752
5765
5690
5700
0
-27.57(-0.48%)
Oct 18, 2019
5793
5827
5728
5728
0
-64.76(-1.12%)
Oct 17, 2019
5800
5839
5711
5793
0
+66.07(+1.15%)
Oct 16, 2019
5678
5769
5676
5726
0
+48.14(+0.85%)
Oct 15, 2019
5689
5728
5663
5678
0
+2.62(+0.05%)
Oct 14, 2019
5695
5702
5666
5676
0
-13.99(-0.25%)
Oct 11, 2019
5702
5732
5671
5690
0
+29.76(+0.53%)
Oct 10, 2019
5655
5695
5640
5660
0
+0.43(+0.01%)
Oct 09, 2019
5649
5682
5604
5660
0
+37.63(+0.67%)
Oct 08, 2019
5684
5691
5618
5622
0
-106.33(-1.86%)
Oct 07, 2019
5701
5757
5647
5728
0
+27.56(+0.48%)
Oct 04, 2019
5632
5708
5628
5701
0
+92.78(+1.65%)
Oct 03, 2019
5628
5664
5581
5608
0
-43.33(-0.77%)
Oct 02, 2019
5624
5655
5582
5651
0
-17.94(-0.32%)
Oct 01, 2019
5724
5767
5667
5669
0
-33.69(-0.59%)
Sep 30, 2019
5704
5726
5681
5703
0
+15.75(+0.28%)
Sep 27, 2019
5693
5733
5642
5687
0
-57.33(-1.00%)
Sep 26, 2019
5826
5833
5648
5744
0
-79.64(-1.37%)
Sep 25, 2019
5767
5839
5742
5824
0
+49.01(+0.85%)
Sep 24, 2019
5864
5870
5754
5775
0
-21.45(-0.37%)
Sep 23, 2019
5776
5815
5772
5796
0
+8.32(+0.14%)
Sep 20, 2019
5821
5830
5759
5788
0
-45.07(-0.77%)
Sep 19, 2019
5995
6011
5820
5833
0
-153.17(-2.56%)
Sep 18, 2019
5969
5998
5939
5986
0
+21.44(+0.36%)
Sep 17, 2019
5943
5983
5937
5965
0
+22.32(+0.38%)
Sep 16, 2019
5964
6006
5921
5943
0
-97.15(-1.61%)
Sep 13, 2019
6032
6049
6000
6040
0
+22.76(+0.38%)
Sep 12, 2019
5988
6068
5975
6017
0
+57.32(+0.96%)
Sep 11, 2019
5932
5962
5905
5960
0
+17.51(+0.29%)
Sep 10, 2019
6044
6058
5889
5942
0
-133.03(-2.19%)
Sep 09, 2019
6108
6130
6060
6075
0
-31.51(-0.52%)
Sep 06, 2019
6088
6118
6050
6107
0
+31.07(+0.51%)
Sep 05, 2019
6079
6095
6053
6076
0
+41.57(+0.69%)
Sep 04, 2019
5984
6048
5968
6034
0
+69.14(+1.16%)
Sep 03, 2019
5968
5970
5910
5965
0
-41.57(-0.69%)
Aug 30, 2019
6052
6061
5985
6007
0
-25.38(-0.42%)
Aug 29, 2019
6044
6069
6014
6032
0
+56.45(+0.94%)
Aug 28, 2019
5867
5983
5843
5975
0
+90.14(+1.53%)
Aug 27, 2019
5941
5951
5872
5885
0
-5.23(-0.09%)
Aug 26, 2019
5872
5892
5800
5891
0
+128.63(+2.23%)
Aug 23, 2019
5930
5971
5734
5762
0
-192.96(-3.24%)
Aug 22, 2019
5960
5981
5894
5955
0
+14.01(+0.24%)
Aug 21, 2019
5891
5954
5866
5941
0
+27.57(+0.47%)
Aug 20, 2019
5835
5953
5831
5913
0
-7.01(-0.12%)
Aug 19, 2019
5986
6022
5876
5920
0
+3.94(+0.07%)
Aug 16, 2019
5865
5930
5856
5916
0
+78.33(+1.34%)
Aug 15, 2019
5842
5876
5797
5838
0
+24.51(+0.42%)
Aug 14, 2019
5910
5914
5806
5814
0
-182.04(-3.04%)
Aug 13, 2019
5908
6035
5908
5996
0
+55.57(+0.94%)
Aug 12, 2019
6009
6020
5918
5940
0
-121.65(-2.01%)
Aug 09, 2019
6000
6093
5985
6062
0
+27.57(+0.46%)
Aug 08, 2019
6035
6039
5952
6034
0
+132.59(+2.25%)
Aug 07, 2019
5905
5946
5788
5902
0
-306.76(-4.94%)
Aug 06, 2019
6144
6212
6055
6208
0
+156.23(+2.58%)
Aug 05, 2019
6089
6136
5996
6052
0
-149.22(-2.41%)
Aug 02, 2019
6170
6224
6124
6201
0
-6.13(-0.10%)
Aug 01, 2019
6273
6325
6182
6207
0
-50.76(-0.81%)
Jul 31, 2019
6345
6345
6229
6258
0
-84.02(-1.32%)
Jul 30, 2019
6378
6424
6328
6342
0
-63.89(-1.00%)
Jul 29, 2019
6371
6439
6353
6406
0
+76.14(+1.20%)
Jul 26, 2019
6290
6354
6260
6330
0
+63.02(+1.01%)
Jul 25, 2019
6188
6268
6172
6267
0
+84.02(+1.36%)
Jul 24, 2019
6188
6196
6144
6183
0
+1.31(+0.02%)
Jul 23, 2019
6199
6238
6138
6182
0
+18.38(+0.30%)
Jul 22, 2019
6181
6189
6127
6163
0
+43.32(+0.71%)
Jul 19, 2019
6224
6224
6115
6120
0
-77.89(-1.26%)
Jul 18, 2019
6234
6234
6134
6198
0
-41.14(-0.66%)
Jul 17, 2019
6328
6331
6230
6239
0
-75.70(-1.20%)
Jul 16, 2019
6334
6345
6293
6315
0
-33.26(-0.52%)
Jul 15, 2019
6351
6361
6300
6348
0
+7.88(+0.12%)
Jul 12, 2019
6308
6364
6301
6340
0
+57.76(+0.92%)
Jul 11, 2019
6302
6360
6281
6282
0
+0.88(+0.01%)
Jul 10, 2019
6231
6312
6214
6281
0
+84.45(+1.36%)
Jul 09, 2019
6129
6202
6115
6197
0
+25.82(+0.42%)
Jul 08, 2019
6222
6224
6169
6171
0
-62.58(-1.00%)
Jul 05, 2019
6189
6253
6157
6234
0
-23.19(-0.37%)
Jul 03, 2019
6245
6258
6214
6257
0
+19.69(+0.32%)
Jul 02, 2019
6188
6252
6182
6237
0
+38.51(+0.62%)
Jul 01, 2019
6146
6212
6092
6199
0
+87.96(+1.44%)
Jun 28, 2019
6101
6136
6066
6111
0
+14.88(+0.24%)
Jun 27, 2019
6170
6203
6079
6096
0
-48.14(-0.78%)
Jun 26, 2019
6142
6159
6105
6144
0
+20.13(+0.33%)
Jun 25, 2019
6084
6144
6068
6124
0
+31.51(+0.52%)
Jun 24, 2019
6132
6147
6030
6092
0
-44.20(-0.72%)
Jun 21, 2019
6212
6214
6126
6136
0
-78.33(-1.26%)
Jun 20, 2019
6213
6224
6122
6215
0
+48.14(+0.78%)
Jun 19, 2019
6105
6173
6064
6167
0
+73.51(+1.21%)
Jun 18, 2019
6214
6280
6081
6093
0
-75.70(-1.23%)
Jun 17, 2019
6162
6191
6087
6169
0
-29.76(-0.48%)
Jun 14, 2019
6216
6256
6150
6199
0
-3.94(-0.06%)
Jun 13, 2019
6037
6207
6022
6203
0
+263.44(+4.44%)
Jun 12, 2019
5912
5964
5900
5939
0
+28.01(+0.47%)
Jun 11, 2019
6021
6028
5905
5911
0
-87.09(-1.45%)
Jun 10, 2019
6077
6077
5954
5998
0
-42.44(-0.70%)
Jun 07, 2019
6021
6072
6010
6041
0
+36.32(+0.60%)
Jun 06, 2019
5974
6014
5940
6004
0
+55.57(+0.93%)
Jun 05, 2019
5926
5951
5905
5949
0
+49.01(+0.83%)
Jun 04, 2019
5840
5902
5817
5900
0
+102.84(+1.77%)
Jun 03, 2019
5777
5818
5754
5797
0
+18.81(+0.33%)
May 31, 2019
5731
5817
5723
5778
0
-6.99(-0.12%)
May 30, 2019
5771
5806
5747
5785
0
+27.57(+0.48%)
May 29, 2019
5775
5783
5723
5758
0
-45.95(-0.79%)
May 28, 2019
5829
5866
5802
5803
0
-7.44(-0.13%)
May 24, 2019
5824
5833
5786
5811
0
+2.63(+0.05%)
May 23, 2019
5807
5844
5774
5808
0
-49.01(-0.84%)
May 22, 2019
5856
5871
5837
5857
0
-10.51(-0.18%)
May 21, 2019
5889
5889
5825
5868
0
+7.88(+0.13%)
May 20, 2019
5875
5881
5831
5860
0
-49.45(-0.84%)
May 17, 2019
5875
5951
5865
5909
0
-20.13(-0.34%)
May 16, 2019
5920
5969
5899
5930
0
+35.88(+0.61%)
May 15, 2019
5800
5917
5778
5894
0
+64.77(+1.11%)
May 14, 2019
5843
5893
5779
5829
0
+81.39(+1.42%)
May 13, 2019
5754
5805
5713
5747
0
-118.15(-2.01%)
May 10, 2019
5821
5878
5743
5866
0
+19.69(+0.34%)
May 09, 2019
5909
5972
5813
5846
0
-61.27(-1.04%)
May 08, 2019
5842
5938
5834
5907
0
+67.84(+1.16%)
May 07, 2019
5923
5950
5810
5839
0
-68.27(-1.16%)
May 06, 2019
5800
5922
5789
5908
0
+29.32(+0.50%)
May 03, 2019
5917
5921
5854
5878
0
+8.31(+0.14%)
May 02, 2019
5924
5938
5793
5870
0
-98.02(-1.64%)
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.