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 30, 2018
3511
3539
3478
3521
0
+29.07(+0.83%)
Apr 27, 2018
3567
3583
3486
3491
0
-62.55(-1.76%)
Apr 26, 2018
3507
3610
3504
3554
0
+39.87(+1.13%)
Apr 25, 2018
3448
3547
3420
3514
0
-228.65(-6.11%)
Apr 24, 2018
3767
3824
3730
3743
0
+4.43(+0.12%)
Apr 23, 2018
3719
3747
3703
3738
0
+20.06(+0.54%)
Apr 20, 2018
3734
3747
3712
3718
0
-30.52(-0.81%)
Apr 19, 2018
3773
3790
3726
3749
0
-31.68(-0.84%)
Apr 18, 2018
3794
3811
3750
3780
0
-14.25(-0.38%)
Apr 17, 2018
3750
3802
3744
3795
0
+65.04(+1.74%)
Apr 16, 2018
3700
3771
3697
3730
0
+17.02(+0.46%)
Apr 13, 2018
3734
3735
3692
3713
0
-4.71(-0.13%)
Apr 12, 2018
3685
3728
3684
3717
0
+33.82(+0.92%)
Apr 11, 2018
3690
3715
3661
3684
0
-25.86(-0.70%)
Apr 10, 2018
3673
3726
3628
3709
0
+83.60(+2.31%)
Apr 09, 2018
3614
3683
3609
3626
0
+54.76(+1.53%)
Apr 06, 2018
3615
3643
3560
3571
0
-62.92(-1.73%)
Apr 05, 2018
3652
3654
3615
3634
0
-6.02(-0.17%)
Apr 04, 2018
3551
3651
3549
3640
0
+54.93(+1.53%)
Apr 03, 2018
3593
3619
3557
3585
0
+12.04(+0.34%)
Apr 02, 2018
3596
3627
3546
3573
0
-26.53(-0.74%)
Mar 29, 2018
3600
3600
3600
3600
0
+13.20(+0.37%)
Mar 28, 2018
3594
3614
3557
3586
0
-4.00(-0.11%)
Mar 27, 2018
3673
3685
3575
3590
0
-64.48(-1.76%)
Mar 26, 2018
3649
3682
3613
3655
0
+55.10(+1.53%)
Mar 23, 2018
3657
3693
3600
3600
0
-65.49(-1.79%)
Mar 22, 2018
3704
3744
3663
3665
0
-66.87(-1.79%)
Mar 21, 2018
3723
3764
3712
3732
0
-6.19(-0.17%)
Mar 20, 2018
3738
3762
3715
3738
0
-7.10(-0.19%)
Mar 19, 2018
3744
3776
3706
3745
0
-9.77(-0.26%)
Mar 16, 2018
3790
3801
3749
3755
0
-33.22(-0.88%)
Mar 15, 2018
3786
3813
3776
3788
0
-13.47(-0.35%)
Mar 14, 2018
3837
3841
3789
3802
0
-10.49(-0.28%)
Mar 13, 2018
3858
3866
3803
3812
0
-39.63(-1.03%)
Mar 12, 2018
3835
3878
3824
3852
0
+17.20(+0.45%)
Mar 09, 2018
3810
3851
3795
3835
0
+29.96(+0.79%)
Mar 08, 2018
3823
3829
3773
3805
0
+5.91(+0.16%)
Mar 07, 2018
3797
3820
3797
3799
0
+39.82(+1.06%)
Mar 06, 2018
3787
3797
3729
3759
0
-10.23(-0.27%)
Mar 05, 2018
3747
3787
3733
3769
0
+16.30(+0.43%)
Mar 02, 2018
3681
3762
3681
3753
0
+46.24(+1.25%)
Mar 01, 2018
3740
3758
3672
3707
0
-45.65(-1.22%)
Feb 28, 2018
3770
3813
3752
3752
0
+4.55(+0.12%)
Feb 27, 2018
3809
3828
3736
3748
0
-75.30(-1.97%)
Feb 26, 2018
3774
3830
3762
3823
0
+52.77(+1.40%)
Feb 23, 2018
3737
3772
3714
3770
0
+61.37(+1.65%)
Feb 22, 2018
3715
3716
3701
3709
0
-26.07(-0.70%)
Feb 21, 2018
3711
3790
3708
3735
0
+26.89(+0.73%)
Feb 20, 2018
3722
3745
3690
3708
0
-36.54(-0.98%)
Feb 16, 2018
3745
3745
3745
3745
0
+11.44(+0.31%)
Feb 15, 2018
3679
3736
3664
3733
0
+62.43(+1.70%)
Feb 14, 2018
3628
3677
3624
3671
0
+12.91(+0.35%)
Feb 13, 2018
3593
3669
3582
3658
0
+49.42(+1.37%)
Feb 12, 2018
3578
3645
3575
3609
0
+56.23(+1.58%)
Feb 09, 2018
3591
3598
3449
3552
0
-10.73(-0.30%)
Feb 08, 2018
3563
3620
3554
3563
0
-31.17(-0.87%)
Feb 07, 2018
3673
3688
3593
3594
0
-84.20(-2.29%)
Feb 06, 2018
3639
3686
3614
3678
0
-7.60(-0.21%)
Feb 05, 2018
3664
3733
3629
3686
0
+4.94(+0.13%)
Feb 02, 2018
3683
3736
3655
3681
0
-61.31(-1.64%)
Feb 01, 2018
3672
3789
3634
3742
0
-10.37(-0.28%)
Jan 31, 2018
3706
3831
3588
3753
0
-38.24(-1.01%)
Jan 30, 2018
3813
3826
3749
3791
0
-33.47(-0.88%)
Jan 29, 2018
3796
3873
3782
3824
0
+25.22(+0.66%)
Jan 26, 2018
3804
3835
3772
3799
0
+23.67(+0.63%)
Jan 25, 2018
3753
3823
3748
3776
0
-38.32(-1.00%)
Jan 24, 2018
3846
3852
3794
3814
0
-9.05(-0.24%)
Jan 23, 2018
3805
3864
3790
3823
0
+14.04(+0.37%)
Jan 22, 2018
3803
3828
3782
3809
0
+18.09(+0.48%)
Jan 19, 2018
3740
3797
3735
3791
0
+47.89(+1.28%)
Jan 18, 2018
3747
3807
3730
3743
0
-15.06(-0.40%)
Jan 17, 2018
3784
3784
3729
3758
0
+37.78(+1.02%)
Jan 16, 2018
3738
3769
3703
3720
0
-18.45(-0.49%)
Jan 12, 2018
3739
3739
3739
3739
0
+1.31(+0.04%)
Jan 11, 2018
3773
3776
3704
3737
0
-5.02(-0.13%)
Jan 10, 2018
3743
3743
3742
3742
0
-3.30(-0.09%)
Jan 09, 2018
3757
3764
3655
3746
0
-13.32(-0.35%)
Jan 08, 2018
3748
3773
3706
3759
0
+6.70(+0.18%)
Jan 05, 2018
3828
3837
3723
3752
0
-77.58(-2.03%)
Jan 04, 2018
3838
3876
3820
3830
0
+17.46(+0.46%)
Jan 03, 2018
3783
3826
3769
3812
0
+49.51(+1.32%)
Jan 02, 2018
3783
3758
3736
3763
0
+6.45(+0.17%)
Dec 29, 2017
3756
3756
3756
3756
0
-2.99(-0.08%)
Dec 28, 2017
3741
3780
3739
3759
0
+12.45(+0.33%)
Dec 27, 2017
3747
3748
3746
3747
0
+21.82(+0.59%)
Dec 26, 2017
3681
3730
3677
3725
0
+28.00(+0.76%)
Dec 22, 2017
3736
3742
3684
3697
0
-45.76(-1.22%)
Dec 21, 2017
3808
3812
3723
3743
0
-40.83(-1.08%)
Dec 20, 2017
3806
3807
3760
3784
0
-20.15(-0.53%)
Dec 19, 2017
3842
3845
3792
3804
0
-20.40(-0.53%)
Dec 18, 2017
3897
3919
3809
3824
0
-61.62(-1.59%)
Dec 15, 2017
3867
3896
3846
3886
0
+33.92(+0.88%)
Dec 14, 2017
3874
3926
3830
3852
0
-5.71(-0.15%)
Dec 13, 2017
3846
3882
3840
3858
0
+36.77(+0.96%)
Dec 12, 2017
3801
3851
3773
3821
0
-13.95(-0.36%)
Dec 11, 2017
3799
3838
3772
3835
0
+37.43(+0.99%)
Dec 08, 2017
3774
3817
3752
3797
0
+47.33(+1.26%)
Dec 07, 2017
3755
3758
3654
3750
0
-1.85(-0.05%)
Dec 06, 2017
3779
3785
3714
3752
0
+3.20(+0.09%)
Dec 05, 2017
3708
3798
3707
3749
0
+35.03(+0.94%)
Dec 04, 2017
3790
3791
3695
3714
0
-59.85(-1.59%)
Dec 01, 2017
3741
3795
3736
3774
0
-2.16(-0.06%)
Nov 30, 2017
3715
3784
3692
3776
0
+78.46(+2.12%)
Nov 29, 2017
3781
3782
3669
3697
0
-77.37(-2.05%)
Nov 28, 2017
3793
3810
3770
3775
0
-15.99(-0.42%)
Nov 27, 2017
3808
3826
3771
3791
0
+23.80(+0.63%)
Nov 24, 2017
3754
3780
3751
3767
0
+13.96(+0.37%)
Nov 22, 2017
3775
3793
3748
3753
0
-12.04(-0.32%)
Nov 21, 2017
3754
3784
3738
3765
0
+35.50(+0.95%)
Nov 20, 2017
3715
3758
3703
3729
0
+31.45(+0.85%)
Nov 17, 2017
3736
3737
3691
3698
0
-31.73(-0.85%)
Nov 16, 2017
3749
3774
3721
3730
0
+0.61(+0.02%)
Nov 15, 2017
3705
3737
3690
3729
0
+21.77(+0.59%)
Nov 14, 2017
3705
3728
3685
3707
0
-22.48(-0.60%)
Nov 13, 2017
3713
3737
3663
3730
0
+10.72(+0.29%)
Nov 10, 2017
3755
3760
3710
3719
0
-40.80(-1.09%)
Nov 09, 2017
3822
3824
3720
3760
0
-63.29(-1.66%)
Nov 08, 2017
3832
3848
3807
3823
0
+16.80(+0.44%)
Nov 07, 2017
3830
3861
3788
3806
0
-9.34(-0.24%)
Nov 06, 2017
3837
3851
3807
3816
0
-14.99(-0.39%)
Nov 03, 2017
3869
3878
3818
3831
0
-35.51(-0.92%)
Nov 02, 2017
3762
3880
3755
3866
0
+128.29(+3.43%)
Nov 01, 2017
3879
3985
3709
3738
0
-516.89(-12.15%)
Oct 31, 2017
4218
4282
4191
4255
0
+46.87(+1.11%)
Oct 30, 2017
4234
4236
4183
4208
0
-37.77(-0.89%)
Oct 27, 2017
4198
4265
4164
4246
0
+67.91(+1.63%)
Oct 26, 2017
4204
4211
4150
4178
0
+11.45(+0.27%)
Oct 25, 2017
4230
4231
4154
4166
0
-61.00(-1.44%)
Oct 24, 2017
4258
4273
4217
4227
0
-10.68(-0.25%)
Oct 23, 2017
4291
4291
4226
4238
0
-35.78(-0.84%)
Oct 20, 2017
4275
4288
4244
4274
0
+26.23(+0.62%)
Oct 19, 2017
4242
4263
4198
4248
0
-4.02(-0.09%)
Oct 18, 2017
4238
4255
4206
4252
0
+37.53(+0.89%)
Oct 17, 2017
4236
4244
4093
4214
0
-42.97(-1.01%)
Oct 16, 2017
4278
4287
4242
4257
0
-37.70(-0.88%)
Oct 13, 2017
4280
4299
4261
4295
0
+46.93(+1.10%)
Oct 12, 2017
4246
4266
4238
4248
0
+1.52(+0.04%)
Oct 11, 2017
4221
4250
4206
4246
0
+14.27(+0.34%)
Oct 10, 2017
4197
4241
4194
4232
0
+40.41(+0.96%)
Oct 09, 2017
4207
4223
4174
4192
0
-19.15(-0.45%)
Oct 06, 2017
4190
4226
4179
4211
0
+24.69(+0.59%)
Oct 05, 2017
4192
4201
4153
4186
0
+10.18(+0.24%)
Oct 04, 2017
4172
4186
4140
4176
0
-2.42(-0.06%)
Oct 03, 2017
4165
4209
4153
4178
0
+23.00(+0.55%)
Oct 02, 2017
4095
4194
4093
4155
0
+43.26(+1.05%)
Sep 29, 2017
4060
4119
4057
4112
0
+61.13(+1.51%)
Sep 28, 2017
4062
4106
4046
4051
0
-13.05(-0.32%)
Sep 27, 2017
4049
4095
4029
4064
0
+36.56(+0.91%)
Sep 26, 2017
4027
4047
3994
4027
0
+27.46(+0.69%)
Sep 25, 2017
4004
4024
3984
4000
0
-35.99(-0.89%)
Sep 22, 2017
3981
4040
3964
4036
0
+42.01(+1.05%)
Sep 21, 2017
4018
4033
3965
3994
0
-15.47(-0.39%)
Sep 20, 2017
4038
4053
3962
4009
0
-60.06(-1.48%)
Sep 19, 2017
4081
4104
4062
4070
0
+0.30(+0.01%)
Sep 18, 2017
4069
4077
4036
4069
0
+1.13(+0.03%)
Sep 15, 2017
4058
4092
4026
4068
0
-0.01(-0.00%)
Sep 14, 2017
4070
4106
4051
4068
0
-21.59(-0.53%)
Sep 13, 2017
4054
4109
4042
4090
0
+33.51(+0.83%)
Sep 12, 2017
4069
4077
4017
4056
0
-12.30(-0.30%)
Sep 11, 2017
4104
4109
4053
4068
0
+3.14(+0.08%)
Sep 08, 2017
4060
4129
4052
4065
0
+42.92(+1.07%)
Sep 07, 2017
4024
4041
4010
4022
0
+13.03(+0.32%)
Sep 06, 2017
3990
4017
3971
4009
0
+34.02(+0.86%)
Sep 05, 2017
3977
4042
3953
3975
0
-31.39(-0.78%)
Sep 01, 2017
4041
4067
3942
4007
0
-33.61(-0.83%)
Aug 31, 2017
3991
4052
3982
4040
0
+61.33(+1.54%)
Aug 30, 2017
3939
3989
3929
3979
0
+40.31(+1.02%)
Aug 29, 2017
3917
3956
3889
3939
0
+0.25(+0.01%)
Aug 28, 2017
3936
3962
3917
3938
0
+12.35(+0.31%)
Aug 25, 2017
3952
3966
3912
3926
0
-16.90(-0.43%)
Aug 24, 2017
3915
3948
3901
3943
0
+40.99(+1.05%)
Aug 23, 2017
3918
3932
3885
3902
0
-30.07(-0.76%)
Aug 22, 2017
3919
3952
3917
3932
0
+50.99(+1.31%)
Aug 21, 2017
3875
3891
3840
3881
0
+4.12(+0.11%)
Aug 18, 2017
3860
3903
3847
3877
0
+16.16(+0.42%)
Aug 17, 2017
3936
3941
3853
3861
0
-74.37(-1.89%)
Aug 16, 2017
3934
3940
3903
3935
0
+40.68(+1.04%)
Aug 15, 2017
3906
3923
3874
3895
0
-20.86(-0.53%)
Aug 14, 2017
3871
3943
3869
3915
0
+83.13(+2.17%)
Aug 11, 2017
3815
3873
3812
3832
0
+30.95(+0.81%)
Aug 10, 2017
3870
3870
3798
3801
0
-87.94(-2.26%)
Aug 09, 2017
3839
3895
3827
3889
0
+33.69(+0.87%)
Aug 08, 2017
3850
3884
3823
3856
0
-14.53(-0.38%)
Aug 07, 2017
3869
3875
3842
3870
0
+24.43(+0.64%)
Aug 04, 2017
3848
3864
3819
3846
0
+2.29(+0.06%)
Aug 03, 2017
3833
3852
3798
3843
0
+26.11(+0.68%)
Aug 02, 2017
3877
3884
3790
3817
0
-60.22(-1.55%)
Aug 01, 2017
3838
3884
3818
3877
0
+41.52(+1.08%)
Jul 31, 2017
3866
3880
3807
3836
0
-29.43(-0.76%)
Jul 28, 2017
3858
3901
3839
3865
0
+2.11(+0.05%)
Jul 27, 2017
3906
3917
3788
3863
0
-39.29(-1.01%)
Jul 26, 2017
3861
3916
3854
3903
0
+39.79(+1.03%)
Jul 25, 2017
3876
3889
3858
3863
0
-11.48(-0.30%)
Jul 24, 2017
3888
3911
3852
3874
0
+13.53(+0.35%)
Jul 21, 2017
3864
3911
3844
3861
0
-38.16(-0.98%)
Jul 20, 2017
3946
3990
3838
3899
0
-289.81(-6.92%)
Jul 19, 2017
4162
4221
4159
4189
0
+39.42(+0.95%)
Jul 18, 2017
4147
4154
4104
4149
0
+8.24(+0.20%)
Jul 17, 2017
4126
4145
4093
4141
0
+10.17(+0.25%)
Jul 14, 2017
4121
4142
4102
4131
0
+2.97(+0.07%)
Jul 13, 2017
4146
4151
4108
4128
0
-18.02(-0.43%)
Jul 12, 2017
4126
4157
4108
4146
0
+53.41(+1.31%)
Jul 11, 2017
4057
4099
4043
4092
0
+42.82(+1.06%)
Jul 10, 2017
4044
4090
4032
4050
0
+14.03(+0.35%)
Jul 07, 2017
3957
4061
3955
4036
0
+56.76(+1.43%)
Jul 06, 2017
3981
3992
3938
3979
0
-20.36(-0.51%)
Jul 05, 2017
3969
4019
3947
3999
0
+78.66(+2.01%)
Jul 03, 2017
3924
4001
3919
3921
0
-37.94(-0.96%)
Jun 30, 2017
3997
4003
3953
3959
0
-14.15(-0.36%)
Jun 29, 2017
4055
4066
3943
3973
0
-102.58(-2.52%)
Jun 28, 2017
4052
4080
4033
4075
0
+44.82(+1.11%)
Jun 27, 2017
4074
4081
4002
4030
0
-51.67(-1.27%)
Jun 26, 2017
4152
4164
4072
4082
0
-44.32(-1.07%)
Jun 23, 2017
4101
4142
4078
4126
0
+16.17(+0.39%)
Jun 22, 2017
4098
4122
4056
4110
0
+34.81(+0.85%)
Jun 21, 2017
4032
4086
4019
4075
0
+48.95(+1.22%)
Jun 20, 2017
4053
4075
4023
4026
0
-22.36(-0.55%)
Jun 19, 2017
3999
4055
3995
4049
0
+69.15(+1.74%)
Jun 16, 2017
3987
4010
3958
3980
0
-11.92(-0.30%)
Jun 15, 2017
3983
4004
3950
3992
0
-30.77(-0.76%)
Jun 14, 2017
4042
4068
3986
4022
0
-0.55(-0.01%)
Jun 13, 2017
3988
4026
3974
4023
0
+47.78(+1.20%)
Jun 12, 2017
3994
3999
3889
3975
0
-40.65(-1.01%)
Jun 09, 2017
4173
4186
3967
4016
0
-165.02(-3.95%)
Jun 08, 2017
4177
4196
4133
4181
0
+18.16(+0.44%)
Jun 07, 2017
4146
4173
4118
4163
0
+42.51(+1.03%)
Jun 06, 2017
4111
4132
4099
4120
0
+9.63(+0.23%)
Jun 05, 2017
4129
4133
4087
4111
0
+18.64(+0.46%)
Jun 02, 2017
4066
4110
4060
4092
0
+45.78(+1.13%)
Jun 01, 2017
4068
4081
4005
4046
0
-11.01(-0.27%)
May 31, 2017
4058
4087
4007
4057
0
+19.23(+0.48%)
May 30, 2017
4036
4066
4014
4038
0
+5.86(+0.15%)
May 26, 2017
4030
4056
4014
4032
0
-5.78(-0.14%)
May 25, 2017
3999
4064
3995
4038
0
+47.64(+1.19%)
May 24, 2017
3986
3994
3969
3990
0
+13.15(+0.33%)
May 23, 2017
3987
4003
3954
3977
0
+0.93(+0.02%)
May 22, 2017
3940
3987
3939
3976
0
+42.88(+1.09%)
May 19, 2017
3941
3961
3926
3933
0
-9.53(-0.24%)
May 18, 2017
3931
3961
3896
3943
0
+10.10(+0.26%)
May 17, 2017
3987
4003
3929
3933
0
-77.49(-1.93%)
May 16, 2017
4026
4040
3980
4010
0
+1.86(+0.05%)
May 15, 2017
4009
4028
3930
4008
0
+101.40(+2.60%)
May 12, 2017
3853
3911
3842
3907
0
+63.65(+1.66%)
May 11, 2017
3838
3866
3823
3843
0
-13.21(-0.34%)
May 10, 2017
3855
3863
3839
3856
0
+0.94(+0.02%)
May 09, 2017
3863
3868
3853
3856
0
-11.60(-0.30%)
May 08, 2017
3841
3870
3835
3867
0
+14.03(+0.36%)
May 05, 2017
3856
3867
3827
3853
0
-8.52(-0.22%)
May 04, 2017
3810
3864
3800
3862
0
+68.33(+1.80%)
May 03, 2017
3803
3810
3779
3793
0
-1.64(-0.04%)
May 02, 2017
3782
3817
3765
3795
0
+24.02(+0.64%)
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.