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, 2020
3924
3926
3860
3906
0
+6.99(+0.18%)
Apr 29, 2020
3941
3981
3895
3900
0
+11.22(+0.29%)
Apr 28, 2020
4047
4100
3885
3888
0
-105.02(-2.63%)
Apr 27, 2020
4026
4058
3820
3993
0
+136.79(+3.55%)
Apr 24, 2020
3851
3897
3809
3857
0
+19.30(+0.50%)
Apr 23, 2020
3822
3875
3801
3837
0
-1.48(-0.04%)
Apr 22, 2020
3821
3866
3797
3839
0
+76.95(+2.05%)
Apr 21, 2020
3879
3896
3719
3762
0
-129.84(-3.34%)
Apr 20, 2020
3910
3950
3887
3892
0
-29.22(-0.75%)
Apr 17, 2020
3898
3944
3876
3921
0
+44.92(+1.16%)
Apr 16, 2020
3790
3898
3790
3876
0
+103.27(+2.74%)
Apr 15, 2020
3801
3847
3756
3773
0
-62.10(-1.62%)
Apr 14, 2020
3952
3979
3815
3835
0
-44.97(-1.16%)
Apr 13, 2020
3856
3911
3834
3880
0
-12.79(-0.33%)
Apr 09, 2020
3959
4005
3868
3892
0
-61.31(-1.55%)
Apr 08, 2020
3906
3978
3873
3954
0
+69.64(+1.79%)
Apr 07, 2020
3883
3931
3816
3884
0
+57.73(+1.51%)
Apr 06, 2020
3725
3848
3658
3826
0
+192.86(+5.31%)
Apr 03, 2020
3605
3681
3556
3634
0
-15.96(-0.44%)
Apr 02, 2020
3654
3741
3595
3650
0
+17.05(+0.47%)
Apr 01, 2020
3652
3674
3552
3632
0
-82.84(-2.23%)
Mar 31, 2020
3632
3796
3622
3715
0
+49.68(+1.36%)
Mar 30, 2020
3676
3736
3546
3666
0
+4.18(+0.11%)
Mar 27, 2020
3452
3754
3399
3661
0
+131.08(+3.71%)
Mar 26, 2020
3471
3601
3453
3530
0
+61.76(+1.78%)
Mar 25, 2020
3386
3522
3276
3469
0
+71.27(+2.10%)
Mar 24, 2020
3363
3419
3276
3397
0
+164.58(+5.09%)
Mar 23, 2020
3304
3413
3093
3233
0
-84.11(-2.54%)
Mar 20, 2020
3414
3561
3312
3317
0
-64.60(-1.91%)
Mar 19, 2020
3390
3535
3294
3381
0
-19.70(-0.58%)
Mar 18, 2020
3530
3725
3325
3401
0
-287.08(-7.78%)
Mar 17, 2020
3426
3757
3363
3688
0
+327.80(+9.75%)
Mar 16, 2020
3151
3524
3046
3360
0
-101.85(-2.94%)
Mar 13, 2020
3223
3470
3179
3462
0
+426.46(+14.05%)
Mar 12, 2020
3187
3189
2962
3036
0
-320.60(-9.55%)
Mar 11, 2020
3350
3421
3319
3356
0
-73.55(-2.14%)
Mar 10, 2020
3502
3503
3328
3430
0
+35.29(+1.04%)
Mar 09, 2020
3442
3547
3294
3395
0
-252.65(-6.93%)
Mar 06, 2020
3622
3725
3566
3647
0
-73.27(-1.97%)
Mar 05, 2020
3678
3798
3676
3721
0
-125.42(-3.26%)
Mar 04, 2020
3768
3849
3755
3846
0
+128.66(+3.46%)
Mar 03, 2020
3830
3858
3710
3717
0
-133.60(-3.47%)
Mar 02, 2020
3858
3880
3761
3851
0
+11.36(+0.30%)
Feb 28, 2020
3675
3856
3655
3840
0
+79.25(+2.11%)
Feb 27, 2020
3772
3909
3714
3760
0
-74.13(-1.93%)
Feb 26, 2020
3970
4001
3830
3834
0
-99.56(-2.53%)
Feb 25, 2020
4139
4141
3925
3934
0
-196.19(-4.75%)
Feb 24, 2020
4190
4245
4107
4130
0
-172.84(-4.02%)
Feb 21, 2020
4328
4351
4292
4303
0
-44.00(-1.01%)
Feb 20, 2020
4310
4350
4282
4347
0
+19.78(+0.46%)
Feb 19, 2020
4312
4343
4302
4327
0
+21.77(+0.51%)
Feb 18, 2020
4305
4330
4228
4306
0
-26.04(-0.60%)
Feb 14, 2020
4360
4383
4318
4332
0
-28.70(-0.66%)
Feb 13, 2020
4399
4411
4332
4360
0
-51.61(-1.17%)
Feb 12, 2020
4387
4424
4370
4412
0
+51.55(+1.18%)
Feb 11, 2020
4388
4426
4358
4360
0
-7.16(-0.16%)
Feb 10, 2020
4325
4368
4323
4367
0
+30.16(+0.70%)
Feb 07, 2020
4346
4369
4310
4337
0
-10.48(-0.24%)
Feb 06, 2020
4294
4373
4286
4348
0
+74.25(+1.74%)
Feb 05, 2020
4284
4332
4240
4274
0
+14.50(+0.34%)
Feb 04, 2020
4204
4271
4170
4259
0
+56.83(+1.35%)
Feb 03, 2020
4107
4241
4106
4202
0
-27.33(-0.65%)
Jan 31, 2020
4231
4252
4188
4230
0
-1.63(-0.04%)
Jan 30, 2020
4206
4236
4176
4231
0
+15.32(+0.36%)
Jan 29, 2020
4231
4250
4194
4216
0
+6.84(+0.16%)
Jan 28, 2020
4255
4271
4205
4209
0
-20.56(-0.49%)
Jan 27, 2020
4199
4245
4168
4230
0
-42.45(-0.99%)
Jan 24, 2020
4290
4313
4256
4272
0
-1.50(-0.04%)
Jan 23, 2020
4255
4277
4209
4274
0
+23.16(+0.54%)
Jan 22, 2020
4218
4273
4218
4250
0
+36.83(+0.87%)
Jan 21, 2020
4189
4224
4179
4214
0
+5.08(+0.12%)
Jan 17, 2020
4270
4276
4201
4208
0
-37.96(-0.89%)
Jan 16, 2020
4241
4254
4208
4246
0
+31.82(+0.75%)
Jan 15, 2020
4214
4235
4201
4215
0
+9.04(+0.21%)
Jan 14, 2020
4182
4224
4167
4206
0
+8.77(+0.21%)
Jan 13, 2020
4096
4244
4081
4197
0
+30.64(+0.74%)
Jan 10, 2020
4157
4191
4135
4166
0
+33.72(+0.82%)
Jan 09, 2020
4107
4167
4092
4132
0
+8.18(+0.20%)
Jan 08, 2020
4156
4163
4082
4124
0
-20.09(-0.48%)
Jan 07, 2020
4127
4173
4094
4144
0
-27.50(-0.66%)
Jan 06, 2020
4141
4197
4133
4172
0
+19.32(+0.47%)
Jan 03, 2020
4106
4171
4106
4153
0
+0.89(+0.02%)
Jan 02, 2020
4118
4168
4116
4152
0
+47.94(+1.17%)
Dec 31, 2019
4114
4171
4089
4104
0
-26.45(-0.64%)
Dec 30, 2019
4137
4142
4103
4130
0
-4.32(-0.10%)
Dec 27, 2019
4152
4153
4095
4134
0
-9.91(-0.24%)
Dec 26, 2019
4144
4187
4128
4144
0
+17.77(+0.43%)
Dec 24, 2019
4131
4142
4105
4127
0
-5.91(-0.14%)
Dec 23, 2019
4138
4147
4105
4133
0
+2.49(+0.06%)
Dec 20, 2019
4197
4202
4123
4130
0
-36.65(-0.88%)
Dec 19, 2019
4128
4171
4110
4167
0
+18.50(+0.45%)
Dec 18, 2019
4100
4165
4072
4148
0
+43.16(+1.05%)
Dec 17, 2019
4208
4217
4103
4105
0
-80.25(-1.92%)
Dec 16, 2019
4192
4234
4180
4185
0
-4.45(-0.11%)
Dec 13, 2019
4218
4246
4186
4190
0
-16.96(-0.40%)
Dec 12, 2019
4191
4255
4174
4207
0
+8.55(+0.20%)
Dec 11, 2019
4176
4211
4174
4198
0
+41.99(+1.01%)
Dec 10, 2019
4195
4208
4151
4156
0
-39.37(-0.94%)
Dec 09, 2019
4161
4208
4159
4196
0
+19.79(+0.47%)
Dec 06, 2019
4217
4217
4174
4176
0
-14.16(-0.34%)
Dec 05, 2019
4166
4216
4161
4190
0
+27.37(+0.66%)
Dec 04, 2019
4201
4205
4162
4163
0
-16.52(-0.40%)
Dec 03, 2019
4246
4264
4152
4179
0
-124.07(-2.88%)
Dec 02, 2019
4352
4363
4296
4303
0
-55.00(-1.26%)
Nov 29, 2019
4372
4376
4346
4358
0
-27.32(-0.62%)
Nov 27, 2019
4339
4387
4337
4385
0
+48.23(+1.11%)
Nov 26, 2019
4341
4347
4308
4337
0
+6.07(+0.14%)
Nov 25, 2019
4344
4377
4327
4331
0
+1.46(+0.03%)
Nov 22, 2019
4309
4336
4273
4330
0
+31.93(+0.74%)
Nov 21, 2019
4319
4323
4281
4298
0
-12.13(-0.28%)
Nov 20, 2019
4324
4354
4296
4310
0
-26.89(-0.62%)
Nov 19, 2019
4325
4360
4308
4337
0
+16.58(+0.38%)
Nov 18, 2019
4304
4335
4297
4320
0
+17.20(+0.40%)
Nov 15, 2019
4311
4327
4286
4303
0
+4.23(+0.10%)
Nov 14, 2019
4283
4307
4266
4299
0
+16.95(+0.40%)
Nov 13, 2019
4266
4298
4245
4282
0
+4.72(+0.11%)
Nov 12, 2019
4292
4316
4268
4277
0
-5.33(-0.12%)
Nov 11, 2019
4266
4298
4235
4282
0
+16.23(+0.38%)
Nov 08, 2019
4229
4270
4178
4266
0
+30.57(+0.72%)
Nov 07, 2019
4233
4262
4219
4236
0
+31.18(+0.74%)
Nov 06, 2019
4196
4231
4174
4204
0
+12.53(+0.30%)
Nov 05, 2019
4116
4199
4104
4192
0
+68.03(+1.65%)
Nov 04, 2019
4160
4177
4121
4124
0
-21.14(-0.51%)
Nov 01, 2019
4171
4201
4139
4145
0
-10.77(-0.26%)
Oct 31, 2019
4146
4177
4088
4156
0
+9.10(+0.22%)
Oct 30, 2019
4172
4173
4089
4147
0
-35.43(-0.85%)
Oct 29, 2019
4029
4205
4012
4182
0
+151.29(+3.75%)
Oct 28, 2019
4059
4117
3954
4031
0
+25.33(+0.63%)
Oct 25, 2019
3989
4020
3970
4005
0
-7.02(-0.17%)
Oct 24, 2019
3990
4020
3970
4012
0
+43.19(+1.09%)
Oct 23, 2019
3943
3978
3925
3969
0
+25.96(+0.66%)
Oct 22, 2019
3967
3993
3942
3943
0
-27.75(-0.70%)
Oct 21, 2019
3989
4006
3969
3971
0
-0.55(-0.01%)
Oct 18, 2019
3998
4015
3966
3972
0
-23.49(-0.59%)
Oct 17, 2019
4006
4019
3971
3995
0
-5.51(-0.14%)
Oct 16, 2019
3999
4014
3971
4001
0
-25.24(-0.63%)
Oct 15, 2019
4028
4061
4016
4026
0
+5.62(+0.14%)
Oct 14, 2019
4054
4061
4003
4020
0
-92.81(-2.26%)
Oct 11, 2019
4069
4134
4049
4113
0
+65.87(+1.63%)
Oct 10, 2019
4054
4069
4015
4047
0
-24.89(-0.61%)
Oct 09, 2019
4072
4097
4053
4072
0
+28.04(+0.69%)
Oct 08, 2019
4046
4085
4018
4044
0
-55.39(-1.35%)
Oct 07, 2019
4071
4129
4070
4099
0
-3.91(-0.10%)
Oct 04, 2019
4025
4106
3998
4103
0
+114.01(+2.86%)
Oct 03, 2019
3972
4005
3921
3989
0
-1.08(-0.03%)
Oct 02, 2019
3956
3993
3889
3990
0
+18.49(+0.47%)
Oct 01, 2019
4043
4121
3967
3972
0
-76.31(-1.89%)
Sep 30, 2019
4005
4077
3978
4048
0
+48.88(+1.22%)
Sep 27, 2019
4047
4052
3973
3999
0
-34.99(-0.87%)
Sep 26, 2019
3994
4048
3982
4034
0
+49.75(+1.25%)
Sep 25, 2019
3934
3987
3896
3985
0
+57.69(+1.47%)
Sep 24, 2019
4017
4031
3921
3927
0
-83.25(-2.08%)
Sep 23, 2019
4036
4036
3987
4010
0
-16.75(-0.42%)
Sep 20, 2019
4005
4040
3986
4027
0
+26.19(+0.65%)
Sep 19, 2019
4021
4083
3990
4001
0
-106.86(-2.60%)
Sep 18, 2019
4083
4111
4064
4108
0
+14.55(+0.36%)
Sep 17, 2019
4102
4103
4057
4093
0
-11.49(-0.28%)
Sep 16, 2019
4095
4198
4073
4105
0
-31.51(-0.76%)
Sep 13, 2019
4123
4138
4100
4136
0
+20.38(+0.50%)
Sep 12, 2019
4177
4199
4094
4116
0
-47.46(-1.14%)
Sep 11, 2019
4105
4167
3970
4163
0
+49.71(+1.21%)
Sep 10, 2019
4053
4115
4029
4113
0
+50.87(+1.25%)
Sep 09, 2019
3995
4068
3982
4063
0
+89.91(+2.26%)
Sep 06, 2019
4017
4017
3965
3973
0
-20.42(-0.51%)
Sep 05, 2019
3972
4032
3964
3993
0
+64.15(+1.63%)
Sep 04, 2019
3965
3989
3923
3929
0
-10.11(-0.26%)
Sep 03, 2019
3956
3990
3923
3939
0
-43.04(-1.08%)
Aug 30, 2019
3998
4005
3972
3982
0
+8.84(+0.22%)
Aug 29, 2019
3959
3998
3947
3973
0
+61.79(+1.58%)
Aug 28, 2019
3920
3942
3887
3911
0
-34.65(-0.88%)
Aug 27, 2019
3962
3983
3901
3946
0
+7.39(+0.19%)
Aug 26, 2019
3973
3994
3912
3939
0
-10.42(-0.26%)
Aug 23, 2019
4014
4036
3938
3949
0
-80.54(-2.00%)
Aug 22, 2019
4041
4067
3998
4030
0
-8.61(-0.21%)
Aug 21, 2019
4038
4068
4016
4038
0
+26.66(+0.66%)
Aug 20, 2019
4020
4039
3992
4012
0
-10.94(-0.27%)
Aug 19, 2019
4019
4035
3997
4023
0
+23.30(+0.58%)
Aug 16, 2019
4019
4043
3994
3999
0
+17.98(+0.45%)
Aug 15, 2019
3969
4009
3955
3981
0
+3.74(+0.09%)
Aug 14, 2019
4022
4049
3959
3978
0
-114.77(-2.80%)
Aug 13, 2019
4054
4136
4031
4092
0
+44.58(+1.10%)
Aug 12, 2019
4081
4097
4039
4048
0
-58.32(-1.42%)
Aug 09, 2019
4108
4142
4099
4106
0
-24.28(-0.59%)
Aug 08, 2019
4053
4134
4052
4130
0
+87.28(+2.16%)
Aug 07, 2019
3972
4050
3958
4043
0
+40.93(+1.02%)
Aug 06, 2019
4032
4063
3975
4002
0
+4.89(+0.12%)
Aug 05, 2019
4066
4086
3985
3997
0
-134.50(-3.26%)
Aug 02, 2019
4092
4145
4086
4132
0
+35.28(+0.86%)
Aug 01, 2019
4133
4149
4084
4096
0
-42.94(-1.04%)
Jul 31, 2019
4131
4190
4109
4139
0
+19.00(+0.46%)
Jul 30, 2019
4101
4135
4082
4120
0
-16.43(-0.40%)
Jul 29, 2019
4156
4168
4082
4137
0
-22.96(-0.55%)
Jul 26, 2019
4224
4246
4158
4160
0
-44.05(-1.05%)
Jul 25, 2019
4175
4255
4156
4204
0
+16.36(+0.39%)
Jul 24, 2019
4233
4248
4123
4187
0
-90.32(-2.11%)
Jul 23, 2019
4290
4306
4218
4278
0
+16.22(+0.38%)
Jul 22, 2019
4304
4362
4257
4262
0
-29.92(-0.70%)
Jul 19, 2019
4348
4360
4289
4291
0
-29.88(-0.69%)
Jul 18, 2019
4278
4338
4264
4321
0
+32.73(+0.76%)
Jul 17, 2019
4313
4348
4278
4289
0
-9.57(-0.22%)
Jul 16, 2019
4297
4305
4236
4298
0
-50.58(-1.16%)
Jul 15, 2019
4394
4399
4317
4349
0
-42.98(-0.98%)
Jul 12, 2019
4429
4429
4373
4392
0
-15.98(-0.36%)
Jul 11, 2019
4438
4447
4392
4408
0
-18.80(-0.42%)
Jul 10, 2019
4461
4473
4422
4427
0
-17.04(-0.38%)
Jul 09, 2019
4425
4445
4402
4444
0
-2.47(-0.06%)
Jul 08, 2019
4416
4458
4403
4446
0
+25.99(+0.59%)
Jul 05, 2019
4413
4421
4357
4420
0
+3.40(+0.08%)
Jul 03, 2019
4425
4462
4399
4417
0
+8.18(+0.19%)
Jul 02, 2019
4378
4416
4352
4408
0
+53.69(+1.23%)
Jul 01, 2019
4335
4366
4305
4355
0
+79.49(+1.86%)
Jun 28, 2019
4279
4300
4246
4275
0
+14.70(+0.35%)
Jun 27, 2019
4237
4290
4224
4261
0
+46.63(+1.11%)
Jun 26, 2019
4237
4268
4207
4214
0
-4.78(-0.11%)
Jun 25, 2019
4215
4233
4202
4219
0
+7.30(+0.17%)
Jun 24, 2019
4239
4245
4187
4211
0
-10.87(-0.26%)
Jun 21, 2019
4246
4288
4215
4222
0
-23.37(-0.55%)
Jun 20, 2019
4289
4289
4203
4246
0
+21.96(+0.52%)
Jun 19, 2019
4188
4237
4142
4224
0
+55.15(+1.32%)
Jun 18, 2019
4271
4273
4159
4169
0
-22.21(-0.53%)
Jun 17, 2019
4187
4215
4178
4191
0
+0.61(+0.01%)
Jun 14, 2019
4159
4208
4154
4190
0
+11.88(+0.28%)
Jun 13, 2019
4206
4251
4164
4178
0
-8.24(-0.20%)
Jun 12, 2019
4186
4207
4156
4187
0
-2.18(-0.05%)
Jun 11, 2019
4260
4265
4124
4189
0
-25.13(-0.60%)
Jun 10, 2019
4160
4235
4159
4214
0
+73.01(+1.76%)
Jun 07, 2019
4159
4202
4137
4141
0
+1.22(+0.03%)
Jun 06, 2019
4174
4182
4120
4140
0
-13.68(-0.33%)
Jun 05, 2019
4154
4182
4127
4153
0
+9.45(+0.23%)
Jun 04, 2019
4101
4148
4069
4144
0
+99.44(+2.46%)
Jun 03, 2019
4090
4111
4015
4044
0
-32.79(-0.80%)
May 31, 2019
4124
4145
4072
4077
0
-83.44(-2.01%)
May 30, 2019
4185
4216
4118
4161
0
-21.53(-0.51%)
May 29, 2019
4169
4205
4145
4182
0
-2.98(-0.07%)
May 28, 2019
4230
4281
4183
4185
0
-25.77(-0.61%)
May 24, 2019
4223
4251
4176
4211
0
+19.50(+0.47%)
May 23, 2019
4322
4343
4162
4191
0
-177.75(-4.07%)
May 22, 2019
4355
4392
4355
4369
0
+9.50(+0.22%)
May 21, 2019
4401
4427
4357
4360
0
-0.10(-0.00%)
May 20, 2019
4343
4383
4324
4360
0
-17.03(-0.39%)
May 17, 2019
4393
4427
4365
4377
0
-24.85(-0.56%)
May 16, 2019
4321
4420
4319
4402
0
+84.95(+1.97%)
May 15, 2019
4270
4348
4269
4317
0
+17.50(+0.41%)
May 14, 2019
4286
4335
4285
4299
0
+32.21(+0.75%)
May 13, 2019
4305
4337
4258
4267
0
-117.62(-2.68%)
May 10, 2019
4313
4397
4302
4385
0
+31.04(+0.71%)
May 09, 2019
4309
4373
4274
4354
0
+26.93(+0.62%)
May 08, 2019
4303
4341
4269
4327
0
+23.12(+0.54%)
May 07, 2019
4364
4405
4288
4304
0
-117.31(-2.65%)
May 06, 2019
4348
4432
4339
4421
0
-11.75(-0.27%)
May 03, 2019
4400
4435
4372
4433
0
+49.48(+1.13%)
May 02, 2019
4385
4462
4373
4383
0
-2.13(-0.05%)
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.