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
Security Software & Services Sector
(CIX:
MSECTOR823
)
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 28, 2017
3821
3831
3738
3776
0
-14.80(-0.39%)
Apr 27, 2017
3742
3821
3705
3791
0
+5.32(+0.14%)
Apr 26, 2017
3809
3826
3764
3786
0
-36.18(-0.95%)
Apr 25, 2017
3798
3837
3793
3822
0
+35.90(+0.95%)
Apr 24, 2017
3786
3754
3752
3786
0
+35.44(+0.94%)
Apr 21, 2017
3738
3756
3724
3751
0
+28.50(+0.77%)
Apr 20, 2017
3730
3732
3700
3722
0
-4.77(-0.13%)
Apr 19, 2017
3729
3734
3714
3727
0
+13.87(+0.37%)
Apr 18, 2017
3782
3783
3704
3713
0
-21.53(-0.58%)
Apr 17, 2017
3742
3769
3725
3735
0
-13.49(-0.36%)
Apr 13, 2017
3758
3789
3737
3748
0
-16.05(-0.43%)
Apr 12, 2017
3763
3781
3747
3764
0
+20.49(+0.55%)
Apr 11, 2017
3744
3755
3700
3744
0
+1.18(+0.03%)
Apr 10, 2017
3742
3756
3727
3743
0
+2.82(+0.08%)
Apr 07, 2017
3731
3749
3717
3740
0
+16.87(+0.45%)
Apr 06, 2017
3735
3743
3709
3723
0
-9.63(-0.26%)
Apr 05, 2017
3742
3766
3721
3732
0
+2.94(+0.08%)
Apr 04, 2017
3736
3755
3724
3730
0
-13.38(-0.36%)
Apr 03, 2017
3733
3753
3706
3743
0
+13.57(+0.36%)
Mar 31, 2017
3738
3745
3717
3729
0
-13.76(-0.37%)
Mar 30, 2017
3751
3774
3733
3743
0
-9.39(-0.25%)
Mar 29, 2017
3760
3781
3736
3752
0
-12.47(-0.33%)
Mar 28, 2017
3768
3780
3748
3765
0
+3.30(+0.09%)
Mar 27, 2017
3719
3773
3703
3762
0
+11.87(+0.32%)
Mar 24, 2017
3766
3785
3739
3750
0
+0.02(+0.00%)
Mar 23, 2017
3729
3770
3715
3750
0
+19.29(+0.52%)
Mar 22, 2017
3665
3747
3653
3730
0
+59.45(+1.62%)
Mar 21, 2017
3699
3709
3669
3671
0
-23.87(-0.65%)
Mar 20, 2017
3693
3712
3679
3695
0
+9.32(+0.25%)
Mar 17, 2017
3707
3715
3676
3686
0
-15.43(-0.42%)
Mar 16, 2017
3664
3710
3647
3701
0
+43.73(+1.20%)
Mar 15, 2017
3612
3663
3606
3657
0
+43.18(+1.19%)
Mar 14, 2017
3626
3646
3609
3614
0
-29.97(-0.82%)
Mar 13, 2017
3628
3648
3615
3644
0
+17.80(+0.49%)
Mar 10, 2017
3606
3632
3585
3626
0
+43.10(+1.20%)
Mar 09, 2017
3614
3620
3571
3583
0
-35.73(-0.99%)
Mar 08, 2017
3578
3632
3574
3619
0
+37.81(+1.06%)
Mar 07, 2017
3577
3610
3573
3581
0
-7.81(-0.22%)
Mar 06, 2017
3585
3612
3575
3589
0
-15.24(-0.42%)
Mar 03, 2017
3599
3621
3583
3604
0
+4.89(+0.14%)
Mar 02, 2017
3613
3615
3584
3599
0
-6.01(-0.17%)
Mar 01, 2017
3594
3628
3566
3605
0
+16.29(+0.45%)
Feb 28, 2017
3604
3614
3577
3589
0
-16.66(-0.46%)
Feb 27, 2017
3614
3632
3568
3606
0
-5.71(-0.16%)
Feb 24, 2017
3602
3623
3577
3611
0
-13.39(-0.37%)
Feb 23, 2017
3665
3670
3621
3625
0
-26.34(-0.72%)
Feb 22, 2017
3671
3678
3649
3651
0
-18.58(-0.51%)
Feb 21, 2017
3676
3681
3644
3670
0
-2.71(-0.07%)
Feb 17, 2017
3672
3672
3672
3672
0
+6.16(+0.17%)
Feb 16, 2017
3657
3681
3647
3666
0
+4.70(+0.13%)
Feb 15, 2017
3675
3688
3641
3661
0
-18.62(-0.51%)
Feb 14, 2017
3658
3699
3653
3680
0
+2.06(+0.06%)
Feb 13, 2017
3702
3708
3649
3678
0
-3.63(-0.10%)
Feb 10, 2017
3651
3700
3645
3682
0
+24.17(+0.66%)
Feb 09, 2017
3631
3662
3626
3658
0
+30.69(+0.85%)
Feb 08, 2017
3660
3667
3606
3627
0
-26.32(-0.72%)
Feb 07, 2017
3664
3678
3612
3653
0
+44.96(+1.25%)
Feb 06, 2017
3602
3620
3583
3608
0
-15.52(-0.43%)
Feb 03, 2017
3596
3630
3578
3624
0
+37.73(+1.05%)
Feb 02, 2017
3547
3597
3543
3586
0
+17.63(+0.49%)
Feb 01, 2017
3594
3604
3546
3568
0
-31.82(-0.88%)
Jan 31, 2017
3590
3623
3579
3600
0
+12.43(+0.35%)
Jan 30, 2017
3615
3617
3561
3588
0
-38.03(-1.05%)
Jan 27, 2017
3572
3635
3554
3626
0
+47.99(+1.34%)
Jan 26, 2017
3523
3591
3522
3578
0
+53.00(+1.50%)
Jan 25, 2017
3637
3638
3510
3525
0
-82.26(-2.28%)
Jan 24, 2017
3575
3624
3550
3607
0
+42.36(+1.19%)
Jan 23, 2017
3547
3583
3521
3565
0
-0.26(-0.01%)
Jan 20, 2017
3536
3569
3511
3565
0
+52.26(+1.49%)
Jan 19, 2017
3464
3569
3445
3513
0
+237.42(+7.25%)
Jan 18, 2017
3319
3321
3248
3275
0
-25.26(-0.77%)
Jan 17, 2017
3309
3321
3280
3301
0
-13.14(-0.40%)
Jan 13, 2017
3314
3314
3314
3314
0
+56.11(+1.72%)
Jan 12, 2017
3230
3263
3204
3258
0
+21.54(+0.67%)
Jan 11, 2017
3235
3264
3226
3236
0
+10.88(+0.34%)
Jan 10, 2017
3190
3253
3183
3225
0
+35.38(+1.11%)
Jan 09, 2017
3194
3207
3177
3190
0
-0.91(-0.03%)
Jan 06, 2017
3170
3210
3131
3191
0
+21.33(+0.67%)
Jan 05, 2017
3100
3174
3096
3169
0
+61.68(+1.98%)
Jan 04, 2017
3089
3121
3070
3108
0
+16.72(+0.54%)
Jan 03, 2017
3095
3115
3069
3091
0
+6.20(+0.20%)
Dec 30, 2016
3085
3085
3085
3085
0
-20.03(-0.65%)
Dec 29, 2016
3099
3143
3087
3105
0
-4.95(-0.16%)
Dec 28, 2016
3150
3158
3102
3110
0
-42.37(-1.34%)
Dec 27, 2016
3108
3166
3103
3152
0
+51.91(+1.67%)
Dec 23, 2016
3100
3100
3100
3100
0
-1.49(-0.05%)
Dec 22, 2016
3138
3141
3085
3102
0
-27.08(-0.87%)
Dec 21, 2016
3129
3142
3111
3129
0
-8.71(-0.28%)
Dec 20, 2016
3134
3164
3121
3137
0
+16.55(+0.53%)
Dec 19, 2016
3115
3132
3106
3121
0
+13.97(+0.45%)
Dec 16, 2016
3124
3150
3093
3107
0
-2.47(-0.08%)
Dec 15, 2016
3099
3138
3091
3109
0
+5.50(+0.18%)
Dec 14, 2016
3089
3121
3081
3104
0
+8.58(+0.28%)
Dec 13, 2016
3106
3127
3076
3095
0
-6.06(-0.20%)
Dec 12, 2016
3121
3123
3084
3101
0
-21.27(-0.68%)
Dec 09, 2016
3086
3134
3074
3123
0
+28.26(+0.91%)
Dec 08, 2016
3098
3125
3089
3094
0
+2.62(+0.08%)
Dec 07, 2016
3065
3095
3037
3092
0
+27.87(+0.91%)
Dec 06, 2016
3060
3067
2998
3064
0
+16.36(+0.54%)
Dec 05, 2016
2999
3069
2994
3048
0
+52.56(+1.75%)
Dec 02, 2016
2969
3037
2953
2995
0
+21.27(+0.72%)
Dec 01, 2016
3013
3024
2969
2974
0
-40.83(-1.35%)
Nov 30, 2016
2997
3025
2988
3015
0
+26.56(+0.89%)
Nov 29, 2016
3017
3038
2980
2988
0
-34.91(-1.15%)
Nov 28, 2016
3041
3056
3019
3023
0
-28.70(-0.94%)
Nov 25, 2016
3056
3065
3045
3052
0
+7.25(+0.24%)
Nov 23, 2016
3044
3044
3044
3044
0
-22.12(-0.72%)
Nov 22, 2016
3040
3096
3011
3066
0
-7.58(-0.25%)
Nov 21, 2016
3070
3089
3058
3074
0
+20.36(+0.67%)
Nov 18, 2016
3069
3084
3050
3054
0
-13.74(-0.45%)
Nov 17, 2016
3042
3072
3016
3067
0
+22.04(+0.72%)
Nov 16, 2016
3008
3047
3006
3045
0
+16.16(+0.53%)
Nov 15, 2016
3084
3103
3026
3029
0
-49.10(-1.60%)
Nov 14, 2016
3078
3112
3045
3078
0
-11.12(-0.36%)
Nov 11, 2016
3105
3120
3061
3089
0
-20.55(-0.66%)
Nov 10, 2016
3099
3138
3080
3110
0
+13.94(+0.45%)
Nov 09, 2016
3008
3121
2973
3096
0
+52.82(+1.74%)
Nov 08, 2016
3061
3066
3022
3043
0
-28.02(-0.91%)
Nov 07, 2016
3057
3079
3029
3071
0
+54.12(+1.79%)
Nov 04, 2016
2996
3044
2993
3017
0
-6.94(-0.23%)
Nov 03, 2016
3046
3066
3020
3024
0
-18.71(-0.61%)
Nov 02, 2016
3030
3073
3018
3043
0
+8.76(+0.29%)
Nov 01, 2016
3076
3098
2986
3034
0
-52.33(-1.70%)
Oct 31, 2016
3058
3102
3021
3086
0
+124.82(+4.21%)
Oct 28, 2016
2895
2970
2882
2962
0
+65.15(+2.25%)
Oct 27, 2016
2896
2910
2889
2896
0
+6.48(+0.22%)
Oct 26, 2016
2873
2895
2869
2890
0
+12.72(+0.44%)
Oct 25, 2016
2876
2887
2863
2877
0
+3.49(+0.12%)
Oct 24, 2016
2857
2880
2851
2874
0
+23.29(+0.82%)
Oct 21, 2016
2840
2859
2820
2850
0
+18.82(+0.66%)
Oct 20, 2016
2841
2845
2814
2832
0
-4.38(-0.15%)
Oct 19, 2016
2842
2853
2821
2836
0
-22.89(-0.80%)
Oct 18, 2016
2844
2872
2834
2859
0
+36.12(+1.28%)
Oct 17, 2016
2808
2834
2802
2823
0
+2.29(+0.08%)
Oct 14, 2016
2835
2869
2814
2820
0
-7.58(-0.27%)
Oct 13, 2016
2834
2837
2795
2828
0
-17.14(-0.60%)
Oct 12, 2016
2783
2857
2757
2845
0
+5.07(+0.18%)
Oct 11, 2016
2875
2878
2836
2840
0
-34.89(-1.21%)
Oct 10, 2016
2905
2908
2870
2875
0
-14.74(-0.51%)
Oct 07, 2016
2892
2925
2879
2890
0
+11.25(+0.39%)
Oct 06, 2016
2900
2912
2857
2878
0
-33.30(-1.14%)
Oct 05, 2016
2893
2937
2886
2912
0
+20.25(+0.70%)
Oct 04, 2016
2870
2909
2868
2892
0
+111.67(+4.02%)
Sep 26, 2016
2788
2805
2776
2780
0
-30.25(-1.08%)
Sep 23, 2016
2830
2847
2799
2810
0
-13.28(-0.47%)
Sep 22, 2016
2822
2843
2817
2823
0
+7.02(+0.25%)
Sep 21, 2016
2786
2821
2781
2816
0
+39.57(+1.43%)
Sep 20, 2016
2787
2798
2766
2777
0
-8.52(-0.31%)
Sep 19, 2016
2806
2808
2776
2785
0
-0.15(-0.01%)
Sep 16, 2016
2810
2812
2776
2785
0
-16.70(-0.60%)
Sep 15, 2016
2779
2812
2769
2802
0
+17.03(+0.61%)
Sep 14, 2016
2826
2850
2782
2785
0
-59.55(-2.09%)
Sep 13, 2016
2836
2872
2834
2845
0
-25.10(-0.87%)
Sep 12, 2016
2781
2876
2779
2870
0
+25.92(+0.91%)
Sep 09, 2016
2830
2867
2818
2844
0
-0.15(-0.01%)
Sep 08, 2016
2877
2878
2841
2844
0
-34.67(-1.20%)
Sep 07, 2016
2878
2887
2872
2879
0
-4.48(-0.16%)
Sep 06, 2016
2903
2928
2878
2883
0
-8.54(-0.30%)
Sep 02, 2016
2892
2892
2892
2892
0
+39.23(+1.38%)
Sep 01, 2016
2840
2861
2824
2852
0
+8.98(+0.32%)
Aug 31, 2016
2826
2856
2791
2843
0
+24.19(+0.86%)
Aug 30, 2016
2832
2847
2811
2819
0
-9.86(-0.35%)
Aug 29, 2016
2857
2869
2823
2829
0
-38.70(-1.35%)
Aug 26, 2016
2829
2876
2818
2868
0
+46.60(+1.65%)
Aug 25, 2016
2821
2839
2808
2821
0
-3.06(-0.11%)
Aug 24, 2016
2814
2843
2799
2824
0
-5.43(-0.19%)
Aug 23, 2016
2816
2832
2786
2830
0
+34.63(+1.24%)
Aug 22, 2016
2810
2817
2790
2795
0
-18.55(-0.66%)
Aug 19, 2016
2804
2841
2803
2814
0
+2.85(+0.10%)
Aug 18, 2016
2777
2817
2772
2811
0
+41.14(+1.49%)
Aug 17, 2016
2790
2792
2757
2770
0
-10.60(-0.38%)
Aug 16, 2016
2787
2802
2758
2780
0
-7.57(-0.27%)
Aug 15, 2016
2770
2798
2765
2788
0
+19.22(+0.69%)
Aug 12, 2016
2770
2784
2765
2769
0
-12.55(-0.45%)
Aug 11, 2016
2766
2784
2763
2781
0
+20.90(+0.76%)
Aug 10, 2016
2770
2785
2752
2760
0
-11.36(-0.41%)
Aug 09, 2016
2786
2792
2760
2772
0
-6.50(-0.23%)
Aug 08, 2016
2816
2820
2775
2778
0
-26.45(-0.94%)
Aug 05, 2016
2810
2835
2801
2805
0
+2.35(+0.08%)
Aug 04, 2016
2803
2809
2780
2802
0
+6.74(+0.24%)
Aug 03, 2016
2769
2804
2753
2795
0
+21.52(+0.78%)
Aug 02, 2016
2802
2805
2763
2774
0
-36.58(-1.30%)
Aug 01, 2016
2837
2863
2803
2811
0
-25.49(-0.90%)
Jul 29, 2016
2864
2888
2813
2836
0
-40.92(-1.42%)
Jul 28, 2016
2889
2895
2867
2877
0
-8.01(-0.28%)
Jul 27, 2016
2965
2967
2882
2885
0
-84.76(-2.85%)
Jul 26, 2016
2932
3021
2892
2970
0
-108.41(-3.52%)
Jul 25, 2016
3015
3094
3010
3078
0
+65.95(+2.19%)
Jul 22, 2016
3006
3017
2979
3012
0
+16.91(+0.56%)
Jul 21, 2016
3016
3028
2988
2995
0
-33.36(-1.10%)
Jul 20, 2016
3017
3047
2984
3029
0
+40.08(+1.34%)
Jul 19, 2016
3000
3026
2978
2989
0
-28.60(-0.95%)
Jul 18, 2016
3000
3036
2985
3017
0
+31.63(+1.06%)
Jul 15, 2016
3022
3030
2982
2986
0
-18.17(-0.60%)
Jul 14, 2016
3024
3032
2999
3004
0
-9.39(-0.31%)
Jul 13, 2016
3008
3026
2975
3013
0
+16.33(+0.54%)
Jul 12, 2016
3030
3034
2986
2997
0
-33.21(-1.10%)
Jul 11, 2016
3017
3045
2991
3030
0
-21.44(-0.70%)
Jul 08, 2016
3051
3054
3002
3051
0
+49.15(+1.64%)
Jul 07, 2016
2989
3010
2980
3002
0
+71.33(+2.43%)
Jul 06, 2016
2931
2931
2931
2931
0
-0.14(-0.00%)
Jul 05, 2016
2907
2940
2888
2931
0
+0.61(+0.02%)
Jul 01, 2016
2930
2930
2930
2930
0
-2.53(-0.09%)
Jun 30, 2016
2875
2941
2864
2933
0
+61.76(+2.15%)
Jun 29, 2016
2867
2880
2818
2871
0
+21.32(+0.75%)
Jun 28, 2016
2879
2889
2830
2850
0
+14.11(+0.50%)
Jun 27, 2016
2853
2866
2816
2836
0
-42.50(-1.48%)
Jun 24, 2016
2914
2974
2874
2878
0
-145.59(-4.81%)
Jun 23, 2016
3010
3026
2995
3024
0
+42.11(+1.41%)
Jun 22, 2016
3002
3023
2978
2982
0
-23.51(-0.78%)
Jun 21, 2016
3003
3018
2987
3005
0
+11.39(+0.38%)
Jun 20, 2016
3000
3020
2974
2994
0
+8.63(+0.29%)
Jun 17, 2016
3016
3018
2972
2985
0
-21.59(-0.72%)
Jun 16, 2016
3032
3051
2982
3007
0
-91.83(-2.96%)
Jun 15, 2016
3102
3122
3093
3099
0
-1.70(-0.05%)
Jun 14, 2016
3077
3108
3067
3100
0
-3.07(-0.10%)
Jun 13, 2016
3081
3126
3066
3103
0
+1.66(+0.05%)
Jun 10, 2016
3107
3123
3087
3102
0
-29.97(-0.96%)
Jun 09, 2016
3149
3155
3122
3132
0
-15.73(-0.50%)
Jun 08, 2016
3120
3151
3118
3148
0
+29.25(+0.94%)
Jun 07, 2016
3134
3151
3112
3118
0
-15.42(-0.49%)
Jun 06, 2016
3121
3139
3111
3134
0
+13.22(+0.42%)
Jun 03, 2016
3130
3139
3095
3120
0
-29.16(-0.93%)
Jun 02, 2016
3111
3159
3102
3150
0
+34.64(+1.11%)
Jun 01, 2016
3102
3117
3066
3115
0
-3.64(-0.12%)
May 31, 2016
3064
3122
3035
3119
0
+50.11(+1.63%)
May 27, 2016
3068
3068
3068
3068
0
-78.50(-2.49%)
May 26, 2016
3152
3160
3125
3147
0
-4.85(-0.15%)
May 25, 2016
3163
3173
3141
3152
0
-4.83(-0.15%)
May 24, 2016
3077
3160
3072
3157
0
+96.70(+3.16%)
May 23, 2016
3054
3094
3054
3060
0
-0.75(-0.02%)
May 20, 2016
3027
3074
3022
3061
0
+39.85(+1.32%)
May 19, 2016
3029
3053
2995
3021
0
-28.21(-0.93%)
May 18, 2016
3014
3068
3012
3049
0
+24.81(+0.82%)
May 17, 2016
3042
3064
3012
3024
0
-17.83(-0.59%)
May 16, 2016
3036
3066
3024
3042
0
+21.14(+0.70%)
May 13, 2016
3002
3051
2992
3021
0
+27.60(+0.92%)
May 12, 2016
3001
3025
2976
2993
0
+10.42(+0.35%)
May 11, 2016
3033
3045
2981
2983
0
-47.29(-1.56%)
May 10, 2016
2986
3041
2985
3030
0
+0.71(+0.02%)
May 09, 2016
3052
3055
3006
3030
0
+20.28(+0.67%)
May 06, 2016
2981
3014
2957
3009
0
-2.75(-0.09%)
May 05, 2016
3023
3039
3005
3012
0
-11.90(-0.39%)
May 04, 2016
3007
3039
2987
3024
0
-5.82(-0.19%)
May 03, 2016
3049
3053
3004
3030
0
-25.60(-0.84%)
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.