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
Catalog & Mail Order Houses Sector
(CIX:
MSECTOR739
)
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 29, 2016
5762
5799
5657
5712
0
+414.72(+7.83%)
Apr 28, 2016
5407
5500
5273
5298
0
-51.47(-0.96%)
Apr 27, 2016
5389
5440
5305
5349
0
-61.20(-1.13%)
Apr 26, 2016
5471
5489
5385
5410
0
-61.28(-1.12%)
Apr 25, 2016
5405
5486
5393
5472
0
+37.37(+0.69%)
Apr 22, 2016
5469
5509
5365
5434
0
-85.66(-1.55%)
Apr 21, 2016
5520
5579
5498
5520
0
-15.48(-0.28%)
Apr 20, 2016
5500
5567
5445
5535
0
+50.59(+0.92%)
Apr 19, 2016
5562
5575
5425
5485
0
-77.19(-1.39%)
Apr 18, 2016
5474
5583
5470
5562
0
+74.95(+1.37%)
Apr 15, 2016
5459
5498
5421
5487
0
+39.36(+0.72%)
Apr 14, 2016
5410
5481
5398
5448
0
+43.54(+0.81%)
Apr 13, 2016
5336
5431
5315
5404
0
+107.05(+2.02%)
Apr 12, 2016
5257
5309
5206
5297
0
+61.78(+1.18%)
Apr 11, 2016
5243
5311
5227
5235
0
+6.10(+0.12%)
Apr 08, 2016
5228
5264
5180
5229
0
+26.43(+0.51%)
Apr 07, 2016
5258
5283
5179
5203
0
-109.81(-2.07%)
Apr 06, 2016
5178
5319
5173
5313
0
+145.77(+2.82%)
Apr 05, 2016
5185
5229
5140
5167
0
-46.15(-0.89%)
Apr 04, 2016
5249
5273
5180
5213
0
-41.39(-0.79%)
Apr 01, 2016
5203
5271
5168
5254
0
+36.87(+0.71%)
Mar 31, 2016
5264
5278
5200
5217
0
-40.44(-0.77%)
Mar 30, 2016
5244
5307
5223
5258
0
+35.43(+0.68%)
Mar 29, 2016
5109
5238
5073
5222
0
+106.55(+2.08%)
Mar 28, 2016
5153
5159
5078
5116
0
-26.57(-0.52%)
Mar 24, 2016
5142
5142
5142
5142
0
+104.75(+2.08%)
Mar 23, 2016
4978
5067
4947
5038
0
+62.12(+1.25%)
Mar 22, 2016
4861
5000
4856
4976
0
+42.23(+0.86%)
Mar 21, 2016
4888
4952
4806
4933
0
+21.36(+0.43%)
Mar 18, 2016
4975
4996
4853
4912
0
-51.94(-1.05%)
Mar 17, 2016
5037
5059
4918
4964
0
-107.53(-2.12%)
Mar 16, 2016
5080
5128
5027
5071
0
-15.06(-0.30%)
Mar 15, 2016
5054
5137
5010
5087
0
+8.80(+0.17%)
Mar 14, 2016
5025
5110
4990
5078
0
+31.01(+0.61%)
Mar 11, 2016
5023
5054
4988
5047
0
+90.38(+1.82%)
Mar 10, 2016
5025
5031
4856
4956
0
-11.51(-0.23%)
Mar 09, 2016
4980
4991
4890
4968
0
-10.47(-0.21%)
Mar 08, 2016
4965
5074
4929
4978
0
-29.48(-0.59%)
Mar 07, 2016
5089
5095
4946
5008
0
-96.76(-1.90%)
Mar 04, 2016
5143
5161
5060
5105
0
-7.91(-0.15%)
Mar 03, 2016
5106
5134
5063
5112
0
-11.66(-0.23%)
Mar 02, 2016
5143
5172
5065
5124
0
-2.76(-0.05%)
Mar 01, 2016
4952
5130
4934
5127
0
+214.35(+4.36%)
Feb 29, 2016
4932
5021
4910
4913
0
-29.68(-0.60%)
Feb 26, 2016
4990
5012
4922
4942
0
+1.84(+0.04%)
Feb 25, 2016
4938
4975
4854
4940
0
+16.17(+0.33%)
Feb 24, 2016
4838
4930
4739
4924
0
+26.28(+0.54%)
Feb 23, 2016
4925
4943
4836
4898
0
-60.49(-1.22%)
Feb 22, 2016
4950
4970
4766
4958
0
+195.36(+4.10%)
Feb 19, 2016
4649
4775
4597
4763
0
+78.08(+1.67%)
Feb 18, 2016
4797
4814
4663
4685
0
-61.19(-1.29%)
Feb 17, 2016
4697
4777
4624
4746
0
+110.17(+2.38%)
Feb 16, 2016
4603
4664
4541
4636
0
+125.14(+2.77%)
Feb 12, 2016
4511
4511
4511
4511
0
+35.77(+0.80%)
Feb 11, 2016
4372
4525
4308
4475
0
+96.39(+2.20%)
Feb 10, 2016
4379
4380
4378
4379
0
+69.69(+1.62%)
Feb 09, 2016
4282
4457
4243
4309
0
-58.45(-1.34%)
Feb 08, 2016
4368
4423
4246
4367
0
-128.16(-2.85%)
Feb 05, 2016
4713
4718
4470
4496
0
-272.54(-5.72%)
Feb 04, 2016
4683
4795
4630
4768
0
+36.65(+0.77%)
Feb 03, 2016
4901
4923
4643
4731
0
-158.77(-3.25%)
Feb 02, 2016
5035
5050
4870
4890
0
-187.68(-3.70%)
Feb 01, 2016
5087
5138
5024
5078
0
-80.45(-1.56%)
Jan 29, 2016
5034
5204
5013
5158
0
-337.96(-6.15%)
Jan 28, 2016
5302
5541
5198
5496
0
+317.39(+6.13%)
Jan 27, 2016
5327
5349
5133
5179
0
-143.49(-2.70%)
Jan 26, 2016
5323
5349
5221
5322
0
+52.64(+1.00%)
Jan 25, 2016
5294
5376
5254
5270
0
-13.85(-0.26%)
Jan 22, 2016
5223
5319
5179
5284
0
+175.65(+3.44%)
Jan 21, 2016
5094
5220
5036
5108
0
+27.55(+0.54%)
Jan 20, 2016
5005
5140
4868
5080
0
-22.59(-0.44%)
Jan 19, 2016
5124
5184
5031
5103
0
+39.82(+0.79%)
Jan 15, 2016
5063
5063
5063
5063
0
-187.80(-3.58%)
Jan 14, 2016
5146
5329
5058
5251
0
+94.76(+1.84%)
Jan 13, 2016
5477
5480
5132
5156
0
-294.44(-5.40%)
Jan 12, 2016
5500
5516
5397
5451
0
+8.90(+0.16%)
Jan 11, 2016
5396
5463
5286
5442
0
+90.77(+1.70%)
Jan 08, 2016
5456
5497
5340
5351
0
-11.34(-0.21%)
Jan 07, 2016
5471
5550
5338
5362
0
-208.51(-3.74%)
Jan 06, 2016
5480
5635
5462
5571
0
-7.65(-0.14%)
Jan 05, 2016
5686
5695
5525
5579
0
-29.41(-0.52%)
Jan 04, 2016
5765
5781
5525
5608
0
-315.24(-5.32%)
Dec 31, 2015
5923
5923
5923
5923
0
-103.95(-1.72%)
Dec 30, 2015
6049
6083
6001
6027
0
-40.60(-0.67%)
Dec 29, 2015
5944
6090
5940
6068
0
+147.29(+2.49%)
Dec 28, 2015
5848
5927
5838
5920
0
+88.67(+1.52%)
Dec 24, 2015
5832
5832
5832
5832
0
-10.12(-0.17%)
Dec 23, 2015
5864
5870
5783
5842
0
+5.34(+0.09%)
Dec 22, 2015
5852
5881
5787
5837
0
+4.96(+0.09%)
Dec 21, 2015
5862
5878
5780
5832
0
+6.75(+0.12%)
Dec 18, 2015
5871
5938
5823
5825
0
-65.44(-1.11%)
Dec 17, 2015
5981
6003
5886
5890
0
-56.02(-0.94%)
Dec 16, 2015
5853
5962
5812
5946
0
+135.17(+2.33%)
Dec 15, 2015
5853
5917
5795
5811
0
+16.83(+0.29%)
Dec 14, 2015
5679
5813
5620
5794
0
+130.57(+2.31%)
Dec 11, 2015
5749
5809
5652
5664
0
-180.54(-3.09%)
Dec 10, 2015
5859
5900
5809
5844
0
-10.82(-0.18%)
Dec 09, 2015
5956
5977
5781
5855
0
-103.66(-1.74%)
Dec 08, 2015
5853
5988
5818
5959
0
+51.41(+0.87%)
Dec 07, 2015
5951
5962
5831
5907
0
-30.17(-0.51%)
Dec 04, 2015
5869
5960
5832
5938
0
+69.16(+1.18%)
Dec 03, 2015
5981
6009
5821
5868
0
-85.71(-1.44%)
Dec 02, 2015
5994
6032
5935
5954
0
-22.68(-0.38%)
Dec 01, 2015
5952
6010
5890
5977
0
+96.23(+1.64%)
Nov 30, 2015
5957
6009
5865
5881
0
-56.35(-0.95%)
Nov 27, 2015
5991
5998
5917
5937
0
-10.70(-0.18%)
Nov 25, 2015
5948
5948
5948
5948
0
+33.45(+0.57%)
Nov 24, 2015
5902
5955
5817
5914
0
-56.19(-0.94%)
Nov 23, 2015
5970
5998
5888
5970
0
+74.48(+1.26%)
Nov 20, 2015
5899
5906
5898
5896
0
+60.80(+1.04%)
Nov 19, 2015
5856
5926
5808
5835
0
-13.11(-0.22%)
Nov 18, 2015
5717
5861
5702
5848
0
+159.10(+2.80%)
Nov 17, 2015
5751
5783
5667
5689
0
-39.81(-0.69%)
Nov 16, 2015
5674
5748
5525
5729
0
+46.12(+0.81%)
Nov 13, 2015
5851
5891
5667
5683
0
-185.81(-3.17%)
Nov 12, 2015
5929
5956
5855
5869
0
-70.00(-1.18%)
Nov 11, 2015
5871
5972
5862
5939
0
+93.08(+1.59%)
Nov 10, 2015
5775
5853
5738
5845
0
+35.46(+0.61%)
Nov 09, 2015
5843
5870
5741
5810
0
-39.73(-0.68%)
Nov 06, 2015
5803
5879
5780
5850
0
+38.88(+0.67%)
Nov 05, 2015
5741
5832
5699
5811
0
+108.16(+1.90%)
Nov 04, 2015
5600
5749
5587
5703
0
+109.70(+1.96%)
Nov 03, 2015
5612
5637
5554
5593
0
-13.01(-0.23%)
Nov 02, 2015
5582
5613
5527
5606
0
+30.61(+0.55%)
Oct 30, 2015
5580
5622
5561
5575
0
-7.61(-0.14%)
Oct 29, 2015
5527
5607
5489
5583
0
+59.64(+1.08%)
Oct 28, 2015
5487
5532
5453
5523
0
+48.66(+0.89%)
Oct 27, 2015
5453
5507
5422
5475
0
+15.65(+0.29%)
Oct 26, 2015
5403
5474
5354
5459
0
+70.93(+1.32%)
Oct 23, 2015
5521
5550
5341
5388
0
+270.47(+5.29%)
Oct 22, 2015
5086
5162
5033
5118
0
+129.56(+2.60%)
Oct 21, 2015
5061
5076
4961
4988
0
-46.77(-0.93%)
Oct 20, 2015
5123
5136
4979
5035
0
-94.98(-1.85%)
Oct 19, 2015
5111
5178
5069
5130
0
+18.55(+0.36%)
Oct 16, 2015
5067
5118
5026
5111
0
+64.43(+1.28%)
Oct 15, 2015
4925
5053
4913
5047
0
+147.37(+3.01%)
Oct 14, 2015
4971
4982
4859
4899
0
-51.73(-1.04%)
Oct 13, 2015
4928
4993
4899
4951
0
-7.40(-0.15%)
Oct 12, 2015
4868
4966
4863
4959
0
+86.96(+1.79%)
Oct 09, 2015
4829
4892
4790
4872
0
+54.22(+1.13%)
Oct 08, 2015
4853
4883
4699
4817
0
-89.07(-1.82%)
Oct 07, 2015
4907
4918
4803
4907
0
+33.43(+0.69%)
Oct 06, 2015
4934
4986
4833
4873
0
-50.43(-1.02%)
Oct 05, 2015
4868
4946
4856
4924
0
+93.15(+1.93%)
Oct 02, 2015
4655
4832
4612
4830
0
+106.78(+2.26%)
Oct 01, 2015
4645
4733
4601
4724
0
+74.31(+1.60%)
Sep 30, 2015
4600
4663
4561
4649
0
+126.15(+2.79%)
Sep 29, 2015
4597
4647
4468
4523
0
-59.44(-1.30%)
Sep 28, 2015
4730
4736
4507
4583
0
-183.69(-3.85%)
Sep 25, 2015
4915
4920
4740
4766
0
-77.55(-1.60%)
Sep 24, 2015
4813
4855
4747
4844
0
-20.19(-0.42%)
Sep 23, 2015
4881
4910
4844
4864
0
-17.96(-0.37%)
Sep 22, 2015
4894
4927
4831
4882
0
-83.81(-1.69%)
Sep 21, 2015
4944
4993
4893
4966
0
+59.39(+1.21%)
Sep 18, 2015
4865
4961
4825
4906
0
-1.41(-0.03%)
Sep 17, 2015
4831
4984
4813
4908
0
+72.73(+1.50%)
Sep 16, 2015
4777
4843
4746
4835
0
+56.39(+1.18%)
Sep 15, 2015
4779
4824
4724
4779
0
+16.27(+0.34%)
Sep 14, 2015
4835
4858
4738
4762
0
-73.43(-1.52%)
Sep 11, 2015
4768
4837
4757
4836
0
+56.90(+1.19%)
Sep 10, 2015
4721
4814
4713
4779
0
+36.28(+0.76%)
Sep 09, 2015
4817
4862
4727
4743
0
-11.54(-0.24%)
Sep 08, 2015
4693
4771
4679
4754
0
+142.50(+3.09%)
Sep 04, 2015
4612
4612
4612
4612
0
-59.14(-1.27%)
Sep 03, 2015
4751
4769
4650
4671
0
-39.39(-0.84%)
Sep 02, 2015
4665
4715
4598
4710
0
+120.86(+2.63%)
Sep 01, 2015
4609
4708
4559
4589
0
-140.12(-2.96%)
Aug 31, 2015
4759
4787
4697
4729
0
-46.81(-0.98%)
Aug 28, 2015
4766
4805
4724
4776
0
+0.77(+0.02%)
Aug 27, 2015
4728
4814
4673
4776
0
+154.58(+3.35%)
Aug 26, 2015
4492
4646
4426
4621
0
+281.81(+6.49%)
Aug 25, 2015
4505
4534
4334
4339
0
+31.08(+0.72%)
Aug 24, 2015
4284
4532
4164
4308
0
-264.02(-5.77%)
Aug 21, 2015
4678
4734
4568
4572
0
-182.24(-3.83%)
Aug 20, 2015
4882
4908
4751
4754
0
-155.17(-3.16%)
Aug 19, 2015
4918
4953
4875
4909
0
-26.64(-0.54%)
Aug 18, 2015
4950
4990
4917
4936
0
-14.08(-0.28%)
Aug 17, 2015
4920
4981
4869
4950
0
+24.90(+0.51%)
Aug 14, 2015
4891
4947
4886
4925
0
+22.17(+0.45%)
Aug 13, 2015
4887
4947
4865
4903
0
+25.30(+0.52%)
Aug 12, 2015
4849
4892
4759
4878
0
-15.94(-0.33%)
Aug 11, 2015
4870
4919
4848
4894
0
+13.13(+0.27%)
Aug 10, 2015
4912
4951
4868
4881
0
+16.30(+0.34%)
Aug 07, 2015
4904
4919
4815
4864
0
-38.35(-0.78%)
Aug 06, 2015
5002
5030
4880
4903
0
-83.46(-1.67%)
Aug 05, 2015
4983
5013
4945
4986
0
+58.98(+1.20%)
Aug 04, 2015
4904
4970
4896
4927
0
-18.76(-0.38%)
Aug 03, 2015
4962
4994
4891
4946
0
-7.73(-0.16%)
Jul 31, 2015
4983
5014
4937
4954
0
-8.39(-0.17%)
Jul 30, 2015
4896
4991
4852
4962
0
+52.42(+1.07%)
Jul 29, 2015
4919
4948
4865
4910
0
+27.90(+0.57%)
Jul 28, 2015
4949
4963
4845
4882
0
-30.44(-0.62%)
Jul 27, 2015
4889
5022
4871
4912
0
+4.65(+0.09%)
Jul 24, 2015
5292
5305
4905
4908
0
+338.34(+7.40%)
Jul 23, 2015
4637
4648
4512
4569
0
-46.79(-1.01%)
Jul 22, 2015
4595
4658
4581
4616
0
-1.90(-0.04%)
Jul 21, 2015
4611
4637
4564
4618
0
-3.04(-0.07%)
Jul 20, 2015
4619
4677
4558
4621
0
-727.72(-13.61%)
Jul 17, 2015
5304
5379
5274
5349
0
+68.46(+1.30%)
Jul 16, 2015
5200
5308
5186
5280
0
+153.12(+2.99%)
Jul 15, 2015
5150
5174
5111
5127
0
-37.72(-0.73%)
Jul 14, 2015
5131
5210
5099
5165
0
+81.59(+1.61%)
Jul 13, 2015
5006
5108
4998
5083
0
+117.64(+2.37%)
Jul 10, 2015
4941
4979
4909
4966
0
+86.94(+1.78%)
Jul 09, 2015
4886
4927
4869
4879
0
+52.86(+1.10%)
Jul 08, 2015
4876
4896
4813
4826
0
-79.80(-1.63%)
Jul 07, 2015
4913
4929
4797
4906
0
+9.72(+0.20%)
Jul 06, 2015
4882
4939
4860
4896
0
-14.87(-0.30%)
Jul 02, 2015
4911
4911
4911
4911
0
+31.86(+0.65%)
Jul 01, 2015
4907
4915
4850
4879
0
+28.81(+0.59%)
Jun 30, 2015
4848
4872
4802
4850
0
+51.14(+1.07%)
Jun 29, 2015
4872
4893
4786
4799
0
-106.82(-2.18%)
Jun 26, 2015
4945
4963
4873
4906
0
-25.86(-0.52%)
Jun 25, 2015
4921
4969
4897
4932
0
-1.15(-0.02%)
Jun 24, 2015
4977
4996
4925
4933
0
-49.56(-0.99%)
Jun 23, 2015
4901
4993
4878
4982
0
+77.15(+1.57%)
Jun 22, 2015
4905
4932
4876
4905
0
+25.68(+0.53%)
Jun 19, 2015
4915
4965
4854
4879
0
-25.15(-0.51%)
Jun 18, 2015
4831
4918
4823
4905
0
+94.33(+1.96%)
Jun 17, 2015
4813
4850
4778
4810
0
+5.54(+0.12%)
Jun 16, 2015
4765
4839
4750
4805
0
+39.71(+0.83%)
Jun 15, 2015
4787
4804
4737
4765
0
-49.12(-1.02%)
Jun 12, 2015
4830
4848
4798
4814
0
-34.40(-0.71%)
Jun 11, 2015
4848
4907
4829
4849
0
+16.94(+0.35%)
Jun 10, 2015
4797
4856
4781
4832
0
+48.13(+1.01%)
Jun 09, 2015
4766
4813
4720
4783
0
+1.21(+0.03%)
Jun 08, 2015
4838
4848
4758
4782
0
-79.22(-1.63%)
Jun 05, 2015
4864
4893
4835
4861
0
-11.63(-0.24%)
Jun 04, 2015
4885
4924
4843
4873
0
-34.34(-0.70%)
Jun 03, 2015
4892
4933
4862
4907
0
+50.70(+1.04%)
Jun 02, 2015
4852
4900
4817
4857
0
-12.69(-0.26%)
Jun 01, 2015
4842
4897
4808
4869
0
+41.72(+0.86%)
May 29, 2015
4802
4856
4790
4828
0
+31.62(+0.66%)
May 28, 2015
4790
4841
4751
4796
0
-11.67(-0.24%)
May 27, 2015
4765
4817
4739
4808
0
+61.98(+1.31%)
May 26, 2015
4784
4792
4714
4746
0
-43.48(-0.91%)
May 22, 2015
4789
4789
4789
4789
0
-29.45(-0.61%)
May 21, 2015
4778
4866
4775
4819
0
+67.37(+1.42%)
May 20, 2015
4732
4788
4696
4751
0
+15.00(+0.32%)
May 19, 2015
4769
4798
4725
4736
0
-29.93(-0.63%)
May 18, 2015
4764
4788
4726
4766
0
-2.50(-0.05%)
May 15, 2015
4797
4830
4750
4769
0
-59.36(-1.23%)
May 14, 2015
4785
4836
4758
4828
0
+74.05(+1.56%)
May 13, 2015
4774
4820
4730
4754
0
-21.32(-0.45%)
May 12, 2015
4764
4801
4722
4775
0
-12.99(-0.27%)
May 11, 2015
4797
4858
4772
4788
0
-18.34(-0.38%)
May 08, 2015
4792
4836
4770
4807
0
+62.18(+1.31%)
May 07, 2015
4714
4768
4697
4745
0
+69.90(+1.50%)
May 06, 2015
4700
4718
4624
4675
0
-20.98(-0.45%)
May 05, 2015
4725
4771
4689
4696
0
-39.50(-0.83%)
May 04, 2015
4750
4797
4724
4735
0
-3.56(-0.08%)
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.