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
Semiconductor - Memory Chips Sector
(CIX:
MSECTOR831
)
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
3602
3602
3440
3466
0
-142.67(-3.95%)
Apr 28, 2016
3593
3718
3580
3608
0
+16.40(+0.46%)
Apr 27, 2016
3553
3602
3529
3592
0
+10.94(+0.31%)
Apr 26, 2016
3492
3605
3478
3581
0
+119.14(+3.44%)
Apr 25, 2016
3470
3504
3437
3462
0
-7.31(-0.21%)
Apr 22, 2016
3453
3496
3432
3469
0
+16.77(+0.49%)
Apr 21, 2016
3495
3511
3443
3452
0
-34.85(-1.00%)
Apr 20, 2016
3485
3515
3457
3487
0
-6.19(-0.18%)
Apr 19, 2016
3539
3553
3469
3493
0
-42.66(-1.21%)
Apr 18, 2016
3492
3566
3483
3536
0
+32.14(+0.92%)
Apr 15, 2016
3516
3524
3469
3504
0
+28.86(+0.83%)
Apr 14, 2016
3540
3541
3464
3475
0
-81.69(-2.30%)
Apr 13, 2016
3485
3564
3470
3557
0
+90.80(+2.62%)
Apr 12, 2016
3505
3520
3440
3466
0
-35.03(-1.00%)
Apr 11, 2016
3534
3571
3495
3501
0
-24.51(-0.70%)
Apr 08, 2016
3524
3556
3497
3525
0
+29.16(+0.83%)
Apr 07, 2016
3466
3523
3458
3496
0
+14.54(+0.42%)
Apr 06, 2016
3462
3484
3426
3482
0
+23.51(+0.68%)
Apr 05, 2016
3502
3517
3449
3458
0
-70.73(-2.00%)
Apr 04, 2016
3565
3586
3520
3529
0
-29.79(-0.84%)
Apr 01, 2016
3460
3566
3450
3559
0
+71.15(+2.04%)
Mar 31, 2016
3467
3498
3423
3488
0
+1.13(+0.03%)
Mar 30, 2016
3503
3556
3458
3486
0
+1.38(+0.04%)
Mar 29, 2016
3442
3500
3419
3485
0
+22.42(+0.65%)
Mar 28, 2016
3479
3502
3438
3463
0
-14.74(-0.42%)
Mar 24, 2016
3477
3477
3477
3477
0
-38.12(-1.08%)
Mar 23, 2016
3627
3638
3507
3515
0
-116.01(-3.19%)
Mar 22, 2016
3616
3659
3599
3632
0
-0.27(-0.01%)
Mar 21, 2016
3575
3643
3564
3632
0
+54.66(+1.53%)
Mar 18, 2016
3529
3587
3508
3577
0
+51.61(+1.46%)
Mar 17, 2016
3508
3553
3490
3526
0
+12.01(+0.34%)
Mar 16, 2016
3492
3536
3472
3513
0
+1.25(+0.04%)
Mar 15, 2016
3558
3571
3493
3512
0
-50.65(-1.42%)
Mar 14, 2016
3581
3602
3537
3563
0
-44.01(-1.22%)
Mar 11, 2016
3558
3614
3532
3607
0
+69.63(+1.97%)
Mar 10, 2016
3548
3572
3497
3537
0
+3.38(+0.10%)
Mar 09, 2016
3509
3551
3472
3534
0
+36.76(+1.05%)
Mar 08, 2016
3600
3616
3494
3497
0
-128.19(-3.54%)
Mar 07, 2016
3577
3654
3525
3625
0
-15.51(-0.43%)
Mar 04, 2016
3625
3684
3595
3641
0
+11.21(+0.31%)
Mar 03, 2016
3583
3640
3568
3630
0
+36.76(+1.02%)
Mar 02, 2016
3466
3599
3459
3593
0
+96.04(+2.75%)
Mar 01, 2016
3416
3504
3392
3497
0
+103.52(+3.05%)
Feb 29, 2016
3397
3472
3378
3393
0
-2.67(-0.08%)
Feb 26, 2016
3395
3446
3360
3396
0
+13.71(+0.41%)
Feb 25, 2016
3315
3398
3258
3382
0
+54.83(+1.65%)
Feb 24, 2016
3163
3341
3132
3327
0
+109.21(+3.39%)
Feb 23, 2016
3287
3317
3184
3218
0
-95.10(-2.87%)
Feb 22, 2016
3382
3413
3248
3313
0
-42.07(-1.25%)
Feb 19, 2016
3394
3401
3310
3355
0
-55.80(-1.64%)
Feb 18, 2016
3401
3459
3364
3411
0
+34.27(+1.01%)
Feb 17, 2016
3315
3416
3302
3377
0
+83.68(+2.54%)
Feb 16, 2016
3220
3304
3207
3293
0
+116.34(+3.66%)
Feb 12, 2016
3177
3177
3177
3177
0
+45.88(+1.47%)
Feb 11, 2016
3119
3165
3060
3131
0
-21.27(-0.67%)
Feb 10, 2016
3146
3181
3121
3152
0
+8.91(+0.28%)
Feb 09, 2016
3161
3225
3099
3143
0
-60.86(-1.90%)
Feb 08, 2016
3283
3299
3146
3204
0
-130.71(-3.92%)
Feb 05, 2016
3379
3406
3289
3335
0
-55.57(-1.64%)
Feb 04, 2016
3319
3474
3312
3391
0
+60.08(+1.80%)
Feb 03, 2016
3339
3374
3241
3330
0
+11.85(+0.36%)
Feb 02, 2016
3341
3392
3278
3319
0
-59.94(-1.77%)
Feb 01, 2016
3360
3435
3300
3379
0
-8.51(-0.25%)
Jan 29, 2016
3186
3408
3180
3387
0
+233.44(+7.40%)
Jan 28, 2016
3181
3246
3053
3154
0
+20.75(+0.66%)
Jan 27, 2016
3151
3248
3116
3133
0
-14.59(-0.46%)
Jan 26, 2016
3087
3208
3036
3147
0
+82.22(+2.68%)
Jan 25, 2016
3278
3298
2999
3065
0
-225.34(-6.85%)
Jan 22, 2016
3295
3370
3230
3291
0
+61.25(+1.90%)
Jan 21, 2016
3254
3325
3122
3229
0
+32.11(+1.00%)
Jan 20, 2016
3278
3290
3093
3197
0
-151.93(-4.54%)
Jan 19, 2016
3439
3459
3311
3349
0
-45.76(-1.35%)
Jan 15, 2016
3395
3395
3395
3395
0
-205.05(-5.70%)
Jan 14, 2016
3527
3632
3444
3600
0
+78.31(+2.22%)
Jan 13, 2016
3688
3714
3486
3522
0
-161.35(-4.38%)
Jan 12, 2016
3677
3748
3604
3683
0
+45.98(+1.26%)
Jan 11, 2016
3752
3782
3573
3637
0
-98.31(-2.63%)
Jan 08, 2016
3827
3852
3726
3735
0
-62.22(-1.64%)
Jan 07, 2016
3817
3888
3778
3798
0
-87.72(-2.26%)
Jan 06, 2016
3912
3953
3859
3885
0
-87.30(-2.20%)
Jan 05, 2016
3913
4017
3904
3973
0
+62.04(+1.59%)
Jan 04, 2016
3831
3921
3821
3911
0
+19.55(+0.50%)
Dec 31, 2015
3891
3891
3891
3891
0
-6.11(-0.16%)
Dec 30, 2015
3910
3951
3884
3897
0
-20.00(-0.51%)
Dec 29, 2015
3903
3941
3886
3917
0
+36.88(+0.95%)
Dec 28, 2015
3904
3920
3843
3880
0
-32.75(-0.84%)
Dec 24, 2015
3913
3913
3913
3913
0
+22.03(+0.57%)
Dec 23, 2015
3813
3896
3774
3891
0
-22.08(-0.56%)
Dec 22, 2015
3938
3958
3886
3913
0
-16.10(-0.41%)
Dec 21, 2015
3891
3939
3855
3929
0
+71.26(+1.85%)
Dec 18, 2015
3884
3945
3845
3858
0
-21.64(-0.56%)
Dec 17, 2015
3941
3970
3871
3879
0
+8.21(+0.21%)
Dec 16, 2015
3906
3932
3820
3871
0
-9.79(-0.25%)
Dec 15, 2015
3836
3921
3821
3881
0
+68.91(+1.81%)
Dec 14, 2015
3887
3912
3772
3812
0
-30.25(-0.79%)
Dec 11, 2015
3880
3902
3828
3842
0
-105.73(-2.68%)
Dec 10, 2015
3881
3974
3870
3948
0
+64.56(+1.66%)
Dec 09, 2015
3915
3950
3863
3884
0
-40.41(-1.03%)
Dec 08, 2015
3903
3938
3876
3924
0
-23.74(-0.60%)
Dec 07, 2015
4008
4028
3912
3948
0
-82.93(-2.06%)
Dec 04, 2015
4025
4097
4004
4031
0
+0.05(+0.00%)
Dec 03, 2015
4082
4133
4007
4031
0
-32.96(-0.81%)
Dec 02, 2015
4148
4174
4039
4064
0
-106.08(-2.54%)
Dec 01, 2015
4079
4184
4064
4170
0
+126.37(+3.13%)
Nov 30, 2015
4017
4076
3988
4043
0
+27.30(+0.68%)
Nov 27, 2015
4010
4030
3995
4016
0
+0.50(+0.01%)
Nov 25, 2015
4015
4015
4015
4015
0
-2.02(-0.05%)
Nov 24, 2015
3956
4030
3946
4017
0
+36.87(+0.93%)
Nov 23, 2015
3981
4034
3981
3981
0
-21.09(-0.53%)
Nov 20, 2015
4011
4018
3985
4002
0
-51.45(-1.27%)
Nov 19, 2015
4039
4116
4028
4053
0
+23.05(+0.57%)
Nov 18, 2015
3988
4041
3974
4030
0
+54.79(+1.38%)
Nov 17, 2015
3938
4039
3913
3975
0
+54.35(+1.39%)
Nov 16, 2015
3903
3962
3864
3921
0
+3.95(+0.10%)
Nov 13, 2015
3962
3978
3896
3917
0
-55.18(-1.39%)
Nov 12, 2015
3971
4046
3960
3972
0
-26.92(-0.67%)
Nov 11, 2015
4031
4060
3961
3999
0
-33.03(-0.82%)
Nov 10, 2015
4075
4101
4009
4032
0
-68.16(-1.66%)
Nov 09, 2015
4158
4179
4086
4100
0
-74.64(-1.79%)
Nov 06, 2015
4158
4219
4114
4175
0
+5.90(+0.14%)
Nov 05, 2015
4289
4323
4143
4169
0
-115.18(-2.69%)
Nov 04, 2015
4351
4361
4231
4284
0
-43.55(-1.01%)
Nov 03, 2015
4310
4357
4221
4328
0
+94.24(+2.23%)
Nov 02, 2015
4216
4266
4190
4234
0
+59.18(+1.42%)
Oct 30, 2015
4155
4201
4127
4174
0
+36.81(+0.89%)
Oct 29, 2015
4192
4218
4132
4138
0
-97.14(-2.29%)
Oct 28, 2015
4201
4264
4167
4235
0
+46.51(+1.11%)
Oct 27, 2015
4178
4221
4164
4188
0
+1.68(+0.04%)
Oct 26, 2015
4263
4302
4170
4186
0
-107.94(-2.51%)
Oct 23, 2015
4218
4318
4206
4294
0
+96.43(+2.30%)
Oct 22, 2015
4154
4239
4104
4198
0
+44.38(+1.07%)
Oct 21, 2015
4199
4258
4083
4154
0
-30.14(-0.72%)
Oct 20, 2015
4465
4496
4105
4184
0
-207.84(-4.73%)
Oct 19, 2015
4269
4484
4256
4392
0
+132.07(+3.10%)
Oct 16, 2015
4286
4306
4190
4260
0
-14.31(-0.33%)
Oct 15, 2015
4257
4360
4211
4274
0
+17.05(+0.40%)
Oct 14, 2015
4245
4364
4175
4257
0
+262.52(+6.57%)
Oct 13, 2015
3958
4068
3929
3994
0
-7.65(-0.19%)
Oct 12, 2015
4048
4073
3917
4002
0
-1.07(-0.03%)
Oct 09, 2015
4102
4140
3956
4003
0
-114.81(-2.79%)
Oct 08, 2015
4047
4171
4017
4118
0
+79.24(+1.96%)
Oct 07, 2015
3996
4096
3933
4039
0
+65.85(+1.66%)
Oct 06, 2015
3864
3994
3820
3973
0
+125.42(+3.26%)
Oct 05, 2015
3716
3929
3684
3847
0
+190.01(+5.20%)
Oct 02, 2015
3480
3667
3463
3657
0
+232.72(+6.80%)
Oct 01, 2015
3441
3460
3334
3425
0
+16.56(+0.49%)
Sep 30, 2015
3294
3454
3283
3408
0
+214.28(+6.71%)
Sep 29, 2015
3172
3247
3142
3194
0
+47.52(+1.51%)
Sep 28, 2015
3254
3268
3114
3146
0
-154.25(-4.67%)
Sep 25, 2015
3370
3412
3253
3300
0
-47.28(-1.41%)
Sep 24, 2015
3274
3378
3222
3348
0
+61.94(+1.89%)
Sep 23, 2015
3389
3394
3277
3286
0
-93.43(-2.76%)
Sep 22, 2015
3380
3449
3343
3379
0
-75.00(-2.17%)
Sep 21, 2015
3440
3522
3411
3454
0
+30.38(+0.89%)
Sep 18, 2015
3524
3544
3395
3424
0
-163.37(-4.55%)
Sep 17, 2015
3644
3676
3566
3587
0
-56.41(-1.55%)
Sep 16, 2015
3603
3672
3561
3644
0
-0.11(-0.00%)
Sep 15, 2015
3690
3729
3621
3644
0
-16.69(-0.46%)
Sep 14, 2015
3678
3690
3590
3660
0
-1.41(-0.04%)
Sep 11, 2015
3664
3706
3614
3662
0
-36.12(-0.98%)
Sep 10, 2015
3643
3742
3619
3698
0
+29.58(+0.81%)
Sep 09, 2015
3825
3843
3649
3668
0
-104.96(-2.78%)
Sep 08, 2015
3754
3804
3668
3773
0
+167.10(+4.63%)
Sep 04, 2015
3606
3606
3606
3606
0
-7.89(-0.22%)
Sep 03, 2015
3599
3732
3567
3614
0
+36.96(+1.03%)
Sep 02, 2015
3547
3581
3477
3577
0
+91.10(+2.61%)
Sep 01, 2015
3480
3582
3460
3486
0
-117.71(-3.27%)
Aug 31, 2015
3477
3657
3407
3604
0
+112.85(+3.23%)
Aug 28, 2015
3518
3605
3432
3491
0
+22.46(+0.65%)
Aug 27, 2015
3276
3504
3271
3468
0
+233.90(+7.23%)
Aug 26, 2015
3199
3279
3117
3235
0
+112.57(+3.61%)
Aug 25, 2015
3304
3348
3118
3122
0
-57.59(-1.81%)
Aug 24, 2015
3079
3358
2981
3180
0
-53.15(-1.64%)
Aug 21, 2015
3217
3372
3186
3233
0
-48.05(-1.46%)
Aug 20, 2015
3432
3442
3267
3281
0
-235.94(-6.71%)
Aug 19, 2015
3632
3652
3502
3517
0
-141.27(-3.86%)
Aug 18, 2015
3734
3750
3624
3658
0
-139.70(-3.68%)
Aug 17, 2015
3691
3809
3630
3798
0
+40.89(+1.09%)
Aug 14, 2015
3850
3886
3722
3757
0
-84.11(-2.19%)
Aug 13, 2015
3938
3965
3831
3841
0
-91.89(-2.34%)
Aug 12, 2015
3848
3959
3802
3933
0
+37.13(+0.95%)
Aug 11, 2015
4004
4026
3859
3896
0
-164.92(-4.06%)
Aug 10, 2015
3992
4088
3961
4061
0
+93.09(+2.35%)
Aug 07, 2015
3948
3997
3893
3968
0
-18.08(-0.45%)
Aug 06, 2015
4042
4046
3938
3986
0
-46.03(-1.14%)
Aug 05, 2015
4053
4127
4017
4032
0
+6.08(+0.15%)
Aug 04, 2015
4052
4063
3955
4026
0
-3.45(-0.09%)
Aug 03, 2015
4003
4099
3965
4029
0
+34.39(+0.86%)
Jul 31, 2015
4179
4193
3974
3995
0
-168.40(-4.05%)
Jul 30, 2015
4133
4197
4093
4163
0
+2.70(+0.06%)
Jul 29, 2015
4194
4284
4121
4160
0
-3.98(-0.10%)
Jul 28, 2015
4002
4219
3938
4164
0
+192.64(+4.85%)
Jul 27, 2015
3969
4054
3868
3972
0
-43.35(-1.08%)
Jul 24, 2015
4104
4117
3961
4015
0
-94.39(-2.30%)
Jul 23, 2015
4009
4167
4002
4109
0
+334.89(+8.87%)
Jul 22, 2015
3851
3875
3737
3774
0
-132.37(-3.39%)
Jul 21, 2015
3894
3956
3852
3907
0
-2.66(-0.07%)
Jul 20, 2015
4064
4084
3877
3910
0
-141.52(-3.49%)
Jul 17, 2015
3995
4085
3950
4051
0
+44.60(+1.11%)
Jul 16, 2015
3995
4026
3921
4006
0
+109.01(+2.80%)
Jul 15, 2015
3991
4012
3872
3897
0
-101.49(-2.54%)
Jul 14, 2015
4026
4045
3914
3999
0
+278.87(+7.50%)
Jul 13, 2015
3750
3760
3679
3720
0
+9.96(+0.27%)
Jul 10, 2015
3704
3748
3655
3710
0
+44.53(+1.21%)
Jul 09, 2015
3784
3804
3661
3666
0
-68.37(-1.83%)
Jul 08, 2015
3811
3818
3708
3734
0
-116.74(-3.03%)
Jul 07, 2015
3832
3878
3696
3851
0
-6.05(-0.16%)
Jul 06, 2015
3926
3960
3831
3857
0
-118.02(-2.97%)
Jul 02, 2015
3975
3975
3975
3975
0
+34.22(+0.87%)
Jul 01, 2015
4033
4046
3918
3941
0
-56.90(-1.42%)
Jun 30, 2015
4068
4103
3953
3997
0
-40.94(-1.01%)
Jun 29, 2015
4143
4192
4015
4038
0
-167.09(-3.97%)
Jun 26, 2015
4261
4333
4159
4205
0
-539.44(-11.37%)
Jun 25, 2015
4771
4797
4693
4745
0
-15.44(-0.32%)
Jun 24, 2015
4804
4839
4751
4760
0
-85.11(-1.76%)
Jun 23, 2015
4866
4906
4817
4845
0
-24.50(-0.50%)
Jun 22, 2015
4787
4887
4764
4870
0
+61.63(+1.28%)
Jun 19, 2015
4883
4914
4796
4808
0
-32.45(-0.67%)
Jun 18, 2015
4851
4905
4812
4841
0
+12.33(+0.26%)
Jun 17, 2015
4806
4871
4783
4828
0
+31.45(+0.66%)
Jun 16, 2015
4765
4822
4739
4797
0
+9.29(+0.19%)
Jun 15, 2015
4800
4809
4695
4788
0
-155.92(-3.15%)
Jun 12, 2015
4915
4988
4888
4944
0
-3.33(-0.07%)
Jun 11, 2015
4982
5020
4934
4947
0
-29.34(-0.59%)
Jun 10, 2015
5005
5048
4941
4976
0
+15.40(+0.31%)
Jun 09, 2015
4979
5074
4908
4961
0
-103.08(-2.04%)
Jun 08, 2015
5167
5197
5040
5064
0
-113.47(-2.19%)
Jun 05, 2015
5179
5246
5117
5177
0
-5.00(-0.10%)
Jun 04, 2015
5172
5224
5143
5182
0
-22.61(-0.43%)
Jun 03, 2015
5308
5331
5188
5205
0
-70.72(-1.34%)
Jun 02, 2015
5359
5373
5265
5276
0
-102.62(-1.91%)
Jun 01, 2015
5345
5415
5302
5378
0
+52.82(+0.99%)
May 29, 2015
5418
5447
5321
5326
0
-66.53(-1.23%)
May 28, 2015
5357
5483
5346
5392
0
+32.77(+0.61%)
May 27, 2015
5208
5406
5202
5359
0
+170.10(+3.28%)
May 26, 2015
5201
5243
5145
5189
0
-19.42(-0.37%)
May 22, 2015
5209
5209
5209
5209
0
+50.46(+0.98%)
May 21, 2015
5125
5207
5078
5158
0
+38.09(+0.74%)
May 20, 2015
5112
5194
5077
5120
0
+23.66(+0.46%)
May 19, 2015
5164
5212
5047
5096
0
-58.82(-1.14%)
May 18, 2015
5065
5175
5046
5155
0
+62.77(+1.23%)
May 15, 2015
5116
5141
5047
5092
0
-38.06(-0.74%)
May 14, 2015
5222
5257
5097
5131
0
-54.89(-1.06%)
May 13, 2015
5194
5266
5160
5185
0
+50.21(+0.98%)
May 12, 2015
5232
5238
5125
5135
0
-131.44(-2.50%)
May 11, 2015
5191
5320
5148
5267
0
+69.80(+1.34%)
May 08, 2015
5206
5235
5130
5197
0
+19.86(+0.38%)
May 07, 2015
5230
5264
5120
5177
0
-82.88(-1.58%)
May 06, 2015
5298
5315
5181
5260
0
-14.45(-0.27%)
May 05, 2015
5315
5344
5240
5274
0
-90.16(-1.68%)
May 04, 2015
5434
5458
5333
5364
0
-64.52(-1.19%)
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.