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
Regional - Southwest Banks Sector
(CIX:
MSECTOR415
)
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
2446
2454
2402
2404
0
-32.09(-1.32%)
Apr 27, 2018
2427
2462
2412
2436
0
+18.11(+0.75%)
Apr 26, 2018
2425
2454
2390
2418
0
-7.14(-0.29%)
Apr 25, 2018
2422
2452
2381
2425
0
+3.14(+0.13%)
Apr 24, 2018
2420
2454
2386
2422
0
+10.94(+0.45%)
Apr 23, 2018
2394
2423
2384
2411
0
+23.08(+0.97%)
Apr 20, 2018
2365
2401
2347
2388
0
+19.24(+0.81%)
Apr 19, 2018
2330
2377
2324
2368
0
+51.08(+2.20%)
Apr 18, 2018
2327
2342
2308
2317
0
-5.32(-0.23%)
Apr 17, 2018
2361
2370
2306
2323
0
-26.51(-1.13%)
Apr 16, 2018
2344
2367
2321
2349
0
+18.75(+0.80%)
Apr 13, 2018
2378
2388
2315
2330
0
-28.27(-1.20%)
Apr 12, 2018
2321
2375
2307
2359
0
+52.52(+2.28%)
Apr 11, 2018
2302
2322
2289
2306
0
-10.23(-0.44%)
Apr 10, 2018
2302
2330
2282
2316
0
+40.11(+1.76%)
Apr 09, 2018
2292
2327
2273
2276
0
-3.02(-0.13%)
Apr 06, 2018
2314
2328
2255
2279
0
-54.26(-2.33%)
Apr 05, 2018
2328
2342
2294
2334
0
+19.72(+0.85%)
Apr 04, 2018
2253
2321
2248
2314
0
+28.92(+1.27%)
Apr 03, 2018
2263
2295
2247
2285
0
+35.83(+1.59%)
Apr 02, 2018
2291
2305
2222
2249
0
-45.66(-1.99%)
Mar 29, 2018
2295
2295
2295
2295
0
+15.39(+0.68%)
Mar 28, 2018
2261
2303
2240
2279
0
+22.34(+0.99%)
Mar 27, 2018
2311
2320
2245
2257
0
-49.15(-2.13%)
Mar 26, 2018
2270
2312
2247
2306
0
+71.57(+3.20%)
Mar 23, 2018
2316
2324
2227
2235
0
-78.69(-3.40%)
Mar 22, 2018
2355
2370
2307
2313
0
-65.29(-2.74%)
Mar 21, 2018
2373
2402
2356
2379
0
+7.15(+0.30%)
Mar 20, 2018
2383
2392
2348
2371
0
-5.89(-0.25%)
Mar 19, 2018
2386
2411
2339
2377
0
-11.77(-0.49%)
Mar 16, 2018
2378
2410
2365
2389
0
+13.04(+0.55%)
Mar 15, 2018
2370
2385
2349
2376
0
+12.45(+0.53%)
Mar 14, 2018
2397
2399
2352
2364
0
-25.73(-1.08%)
Mar 13, 2018
2405
2411
2374
2389
0
-11.51(-0.48%)
Mar 12, 2018
2395
2413
2364
2401
0
+11.30(+0.47%)
Mar 09, 2018
2367
2394
2342
2390
0
+40.14(+1.71%)
Mar 08, 2018
2376
2380
2325
2349
0
-21.17(-0.89%)
Mar 07, 2018
2361
2384
2357
2371
0
+12.03(+0.51%)
Mar 06, 2018
2331
2365
2308
2359
0
+33.22(+1.43%)
Mar 05, 2018
2286
2341
2262
2325
0
+24.48(+1.06%)
Mar 02, 2018
2254
2309
2233
2301
0
+30.54(+1.35%)
Mar 01, 2018
2260
2296
2242
2270
0
+9.91(+0.44%)
Feb 28, 2018
2308
2326
2257
2260
0
-37.51(-1.63%)
Feb 27, 2018
2332
2360
2295
2298
0
-33.27(-1.43%)
Feb 26, 2018
2324
2337
2295
2331
0
+12.52(+0.54%)
Feb 23, 2018
2295
2322
2283
2319
0
+32.35(+1.41%)
Feb 22, 2018
2315
2323
2278
2286
0
-41.44(-1.78%)
Feb 21, 2018
2303
2356
2293
2328
0
+27.11(+1.18%)
Feb 20, 2018
2326
2346
2289
2301
0
-36.98(-1.58%)
Feb 16, 2018
2338
2338
2338
2338
0
+20.38(+0.88%)
Feb 15, 2018
2322
2332
2300
2317
0
+6.74(+0.29%)
Feb 14, 2018
2247
2317
2238
2310
0
+50.95(+2.25%)
Feb 13, 2018
2242
2270
2235
2260
0
+6.29(+0.28%)
Feb 12, 2018
2248
2278
2223
2253
0
+14.42(+0.64%)
Feb 09, 2018
2222
2254
2177
2239
0
+42.29(+1.93%)
Feb 08, 2018
2243
2270
2196
2197
0
-66.00(-2.92%)
Feb 07, 2018
2246
2271
2233
2263
0
+10.26(+0.46%)
Feb 06, 2018
2186
2267
2168
2252
0
-9.84(-0.43%)
Feb 05, 2018
2295
2325
2230
2262
0
-60.29(-2.60%)
Feb 02, 2018
2339
2368
2313
2322
0
-23.62(-1.01%)
Feb 01, 2018
2317
2348
2296
2346
0
+22.62(+0.97%)
Jan 31, 2018
2343
2352
2315
2323
0
-11.81(-0.51%)
Jan 30, 2018
2339
2348
2322
2335
0
-18.11(-0.77%)
Jan 29, 2018
2350
2374
2335
2353
0
+0.32(+0.01%)
Jan 26, 2018
2358
2372
2327
2353
0
-2.02(-0.09%)
Jan 25, 2018
2366
2379
2326
2355
0
+9.96(+0.42%)
Jan 24, 2018
2340
2366
2312
2345
0
+9.00(+0.39%)
Jan 23, 2018
2327
2350
2307
2336
0
+0.95(+0.04%)
Jan 22, 2018
2335
2346
2312
2335
0
-3.42(-0.15%)
Jan 19, 2018
2305
2342
2300
2339
0
+34.13(+1.48%)
Jan 18, 2018
2321
2330
2290
2304
0
-13.54(-0.58%)
Jan 17, 2018
2317
2331
2287
2318
0
+13.27(+0.58%)
Jan 16, 2018
2322
2342
2287
2305
0
-14.05(-0.61%)
Jan 12, 2018
2319
2319
2319
2319
0
+4.37(+0.19%)
Jan 11, 2018
2280
2318
2272
2314
0
+41.12(+1.81%)
Jan 10, 2018
2242
2306
2237
2273
0
+33.76(+1.51%)
Jan 09, 2018
2213
2262
2207
2239
0
+31.07(+1.41%)
Jan 08, 2018
2209
2222
2189
2208
0
-4.15(-0.19%)
Jan 05, 2018
2210
2221
2191
2213
0
+14.10(+0.64%)
Jan 04, 2018
2214
2237
2194
2198
0
-1.05(-0.05%)
Jan 03, 2018
2197
2214
2180
2199
0
-1.29(-0.06%)
Jan 02, 2018
2209
2227
2181
2201
0
+3.77(+0.17%)
Dec 29, 2017
2197
2197
2197
2197
0
-29.74(-1.34%)
Dec 28, 2017
2226
2236
2210
2227
0
+10.27(+0.46%)
Dec 27, 2017
2223
2230
2210
2216
0
-6.93(-0.31%)
Dec 26, 2017
2237
2250
2210
2223
0
-17.22(-0.77%)
Dec 22, 2017
2258
2265
2223
2241
0
-15.79(-0.70%)
Dec 21, 2017
2242
2268
2228
2256
0
+27.74(+1.24%)
Dec 20, 2017
2250
2254
2202
2229
0
-6.50(-0.29%)
Dec 19, 2017
2252
2260
2218
2235
0
-8.65(-0.39%)
Dec 18, 2017
2232
2267
2218
2244
0
+28.89(+1.30%)
Dec 15, 2017
2170
2242
2161
2215
0
+52.78(+2.44%)
Dec 14, 2017
2190
2205
2151
2162
0
-23.31(-1.07%)
Dec 13, 2017
2194
2226
2173
2185
0
-7.89(-0.36%)
Dec 12, 2017
2187
2206
2170
2193
0
+14.65(+0.67%)
Dec 11, 2017
2192
2204
2167
2179
0
-13.92(-0.63%)
Dec 08, 2017
2220
2223
2180
2193
0
-12.42(-0.56%)
Dec 07, 2017
2183
2216
2173
2205
0
+16.51(+0.75%)
Dec 06, 2017
2194
2216
2176
2189
0
-11.84(-0.54%)
Dec 05, 2017
2246
2258
2193
2200
0
-44.44(-1.98%)
Dec 04, 2017
2265
2290
2236
2245
0
+7.39(+0.33%)
Dec 01, 2017
2245
2256
2181
2237
0
-6.20(-0.28%)
Nov 30, 2017
2293
2303
2226
2244
0
-36.36(-1.59%)
Nov 29, 2017
2223
2299
2213
2280
0
+54.88(+2.47%)
Nov 28, 2017
2158
2230
2144
2225
0
+74.28(+3.45%)
Nov 27, 2017
2147
2173
2140
2151
0
+5.57(+0.26%)
Nov 24, 2017
2167
2169
2131
2145
0
-13.40(-0.62%)
Nov 22, 2017
2173
2183
2149
2159
0
-11.30(-0.52%)
Nov 21, 2017
2167
2180
2150
2170
0
+12.64(+0.59%)
Nov 20, 2017
2140
2161
2125
2157
0
+18.07(+0.84%)
Nov 17, 2017
2114
2148
2106
2139
0
+13.23(+0.62%)
Nov 16, 2017
2133
2148
2117
2126
0
+5.58(+0.26%)
Nov 15, 2017
2098
2139
2082
2120
0
+0.65(+0.03%)
Nov 14, 2017
2107
2140
2099
2120
0
-1.39(-0.07%)
Nov 13, 2017
2078
2128
2067
2121
0
+28.52(+1.36%)
Nov 10, 2017
2092
2118
2082
2093
0
+3.54(+0.17%)
Nov 09, 2017
2092
2119
2067
2089
0
-18.46(-0.88%)
Nov 08, 2017
2115
2127
2075
2108
0
-16.57(-0.78%)
Nov 07, 2017
2188
2192
2116
2124
0
-63.82(-2.92%)
Nov 06, 2017
2191
2202
2177
2188
0
-7.42(-0.34%)
Nov 03, 2017
2199
2210
2176
2195
0
-10.16(-0.46%)
Nov 02, 2017
2186
2216
2166
2206
0
+19.90(+0.91%)
Nov 01, 2017
2216
2230
2173
2186
0
-12.33(-0.56%)
Oct 31, 2017
2198
2222
2181
2198
0
+2.50(+0.11%)
Oct 30, 2017
2233
2238
2182
2195
0
-47.14(-2.10%)
Oct 27, 2017
2233
2257
2213
2243
0
+9.70(+0.43%)
Oct 26, 2017
2214
2253
2199
2233
0
+19.02(+0.86%)
Oct 25, 2017
2230
2251
2178
2214
0
-13.16(-0.59%)
Oct 24, 2017
2226
2243
2208
2227
0
+17.30(+0.78%)
Oct 23, 2017
2237
2246
2202
2210
0
-27.02(-1.21%)
Oct 20, 2017
2243
2261
2219
2237
0
+17.81(+0.80%)
Oct 19, 2017
2188
2229
2178
2219
0
+18.51(+0.84%)
Oct 18, 2017
2190
2213
2185
2200
0
+21.32(+0.98%)
Oct 17, 2017
2213
2216
2174
2179
0
-26.76(-1.21%)
Oct 16, 2017
2188
2217
2172
2206
0
+20.47(+0.94%)
Oct 13, 2017
2184
2208
2164
2185
0
-2.80(-0.13%)
Oct 12, 2017
2205
2211
2176
2188
0
-20.95(-0.95%)
Oct 11, 2017
2217
2227
2194
2209
0
-13.67(-0.61%)
Oct 10, 2017
2209
2228
2195
2223
0
+25.02(+1.14%)
Oct 09, 2017
2208
2214
2187
2198
0
-5.85(-0.27%)
Oct 06, 2017
2207
2221
2186
2204
0
+1.22(+0.06%)
Oct 05, 2017
2178
2213
2171
2202
0
+27.85(+1.28%)
Oct 04, 2017
2195
2206
2169
2175
0
-31.15(-1.41%)
Oct 03, 2017
2220
2224
2183
2206
0
-9.66(-0.44%)
Oct 02, 2017
2186
2219
2173
2215
0
+28.11(+1.29%)
Sep 29, 2017
2183
2220
2175
2187
0
+5.39(+0.25%)
Sep 28, 2017
2171
2189
2143
2182
0
+14.91(+0.69%)
Sep 27, 2017
2141
2183
2116
2167
0
+54.88(+2.60%)
Sep 26, 2017
2103
2124
2095
2112
0
+14.50(+0.69%)
Sep 25, 2017
2089
2111
2078
2098
0
+3.61(+0.17%)
Sep 22, 2017
2087
2106
2081
2094
0
+0.50(+0.02%)
Sep 21, 2017
2083
2104
2072
2094
0
+9.77(+0.47%)
Sep 20, 2017
2056
2095
2036
2084
0
+27.32(+1.33%)
Sep 19, 2017
2052
2072
2042
2056
0
+3.63(+0.18%)
Sep 18, 2017
2027
2061
2021
2053
0
+32.72(+1.62%)
Sep 15, 2017
2009
2032
1995
2020
0
+7.78(+0.39%)
Sep 14, 2017
2035
2043
1997
2012
0
-19.80(-0.97%)
Sep 13, 2017
2016
2040
2005
2032
0
+11.48(+0.57%)
Sep 12, 2017
1986
2028
1975
2021
0
+50.60(+2.57%)
Sep 11, 2017
1943
1984
1935
1970
0
+50.27(+2.62%)
Sep 08, 2017
1890
1936
1884
1920
0
+27.10(+1.43%)
Sep 07, 2017
1935
1941
1880
1893
0
-47.31(-2.44%)
Sep 06, 2017
1950
1965
1930
1940
0
+0.31(+0.02%)
Sep 05, 2017
1985
1990
1932
1940
0
-57.50(-2.88%)
Sep 01, 2017
1986
2011
1980
1997
0
+14.71(+0.74%)
Aug 31, 2017
1985
1997
1971
1982
0
+5.13(+0.26%)
Aug 30, 2017
1974
1988
1963
1977
0
+5.16(+0.26%)
Aug 29, 2017
1960
1983
1949
1972
0
-13.94(-0.70%)
Aug 28, 2017
2006
2011
1974
1986
0
-14.81(-0.74%)
Aug 25, 2017
1997
2012
1983
2001
0
+12.13(+0.61%)
Aug 24, 2017
1988
1997
1972
1989
0
+10.88(+0.55%)
Aug 23, 2017
1961
1996
1958
1978
0
-0.34(-0.02%)
Aug 22, 2017
1973
1988
1966
1978
0
+15.17(+0.77%)
Aug 21, 2017
1960
1972
1945
1963
0
+0.76(+0.04%)
Aug 18, 2017
1948
1978
1940
1962
0
+2.00(+0.10%)
Aug 17, 2017
2005
2016
1956
1960
0
-54.90(-2.72%)
Aug 16, 2017
2029
2041
2006
2015
0
-6.69(-0.33%)
Aug 15, 2017
2054
2061
2019
2022
0
-19.40(-0.95%)
Aug 14, 2017
2014
2048
2009
2041
0
+49.43(+2.48%)
Aug 11, 2017
2009
2021
1975
1992
0
-13.84(-0.69%)
Aug 10, 2017
2041
2048
2002
2006
0
-52.40(-2.55%)
Aug 09, 2017
2070
2081
2045
2058
0
-30.80(-1.47%)
Aug 08, 2017
2081
2126
2075
2089
0
+4.47(+0.21%)
Aug 07, 2017
2102
2106
2074
2084
0
-16.79(-0.80%)
Aug 04, 2017
2110
2133
2093
2101
0
+8.12(+0.39%)
Aug 03, 2017
2105
2115
2079
2093
0
-15.25(-0.72%)
Aug 02, 2017
2099
2118
2082
2108
0
+9.57(+0.46%)
Aug 01, 2017
2102
2109
2079
2099
0
-32.21(-1.51%)
Jul 31, 2017
2128
2152
2111
2131
0
+3.99(+0.19%)
Jul 28, 2017
2130
2143
2109
2127
0
-7.45(-0.35%)
Jul 27, 2017
2159
2169
2111
2134
0
-18.45(-0.86%)
Jul 26, 2017
2202
2215
2146
2153
0
-57.73(-2.61%)
Jul 25, 2017
2205
2230
2187
2211
0
+36.23(+1.67%)
Jul 24, 2017
2156
2183
2148
2174
0
+17.70(+0.82%)
Jul 21, 2017
2190
2202
2143
2157
0
-7.57(-0.35%)
Jul 20, 2017
2164
2182
2133
2164
0
+13.44(+0.62%)
Jul 19, 2017
2148
2165
2131
2151
0
+7.42(+0.35%)
Jul 18, 2017
2136
2153
2119
2143
0
-4.86(-0.23%)
Jul 17, 2017
2150
2168
2131
2148
0
-5.05(-0.23%)
Jul 14, 2017
2147
2169
2125
2153
0
-9.92(-0.46%)
Jul 13, 2017
2165
2178
2137
2163
0
+14.83(+0.69%)
Jul 12, 2017
2141
2164
2132
2148
0
+5.73(+0.27%)
Jul 11, 2017
2144
2157
2119
2143
0
-0.86(-0.04%)
Jul 10, 2017
2155
2166
2135
2144
0
-18.66(-0.86%)
Jul 07, 2017
2156
2175
2129
2162
0
+15.44(+0.72%)
Jul 06, 2017
2175
2189
2139
2147
0
-30.07(-1.38%)
Jul 05, 2017
2194
2198
2155
2177
0
-12.89(-0.59%)
Jul 03, 2017
2155
2207
2143
2190
0
+49.58(+2.32%)
Jun 30, 2017
2162
2163
2131
2140
0
-10.54(-0.49%)
Jun 29, 2017
2160
2175
2121
2151
0
+31.48(+1.49%)
Jun 28, 2017
2103
2136
2094
2119
0
+30.92(+1.48%)
Jun 27, 2017
2090
2119
2071
2088
0
+7.76(+0.37%)
Jun 26, 2017
2077
2102
2056
2081
0
+10.72(+0.52%)
Jun 23, 2017
2082
2091
2054
2070
0
-4.72(-0.23%)
Jun 22, 2017
2086
2099
2058
2075
0
-16.60(-0.79%)
Jun 21, 2017
2126
2131
2085
2091
0
-30.94(-1.46%)
Jun 20, 2017
2147
2161
2113
2122
0
-34.97(-1.62%)
Jun 19, 2017
2167
2185
2143
2157
0
+4.91(+0.23%)
Jun 16, 2017
2152
2170
2132
2152
0
-13.94(-0.64%)
Jun 15, 2017
2153
2191
2135
2166
0
-8.95(-0.41%)
Jun 14, 2017
2163
2182
2131
2175
0
-9.62(-0.44%)
Jun 13, 2017
2190
2209
2168
2185
0
+3.54(+0.16%)
Jun 12, 2017
2192
2224
2158
2181
0
-6.15(-0.28%)
Jun 09, 2017
2133
2204
2129
2187
0
+67.53(+3.19%)
Jun 08, 2017
2052
2152
2045
2120
0
+67.48(+3.29%)
Jun 07, 2017
2047
2068
2036
2052
0
+12.74(+0.62%)
Jun 06, 2017
2032
2058
2016
2039
0
-14.04(-0.68%)
Jun 05, 2017
2063
2085
2047
2054
0
-7.79(-0.38%)
Jun 02, 2017
2053
2092
2038
2061
0
-8.50(-0.41%)
Jun 01, 2017
2041
2073
2015
2070
0
+39.01(+1.92%)
May 31, 2017
2044
2049
1997
2031
0
-14.63(-0.72%)
May 30, 2017
2053
2064
2023
2045
0
-18.79(-0.91%)
May 26, 2017
2071
2082
2051
2064
0
-13.77(-0.66%)
May 25, 2017
2090
2103
2066
2078
0
-6.09(-0.29%)
May 24, 2017
2090
2101
2064
2084
0
-5.62(-0.27%)
May 23, 2017
2062
2104
2043
2090
0
+29.17(+1.42%)
May 22, 2017
2056
2068
2034
2061
0
+11.82(+0.58%)
May 19, 2017
2043
2074
2031
2049
0
+9.86(+0.48%)
May 18, 2017
2013
2054
2009
2039
0
+20.18(+1.00%)
May 17, 2017
2071
2075
1997
2019
0
-84.71(-4.03%)
May 16, 2017
2090
2109
2067
2103
0
+14.54(+0.70%)
May 15, 2017
2079
2098
2069
2089
0
+19.55(+0.94%)
May 12, 2017
2069
2082
2034
2069
0
-13.61(-0.65%)
May 11, 2017
2109
2119
2066
2083
0
-34.85(-1.65%)
May 10, 2017
2104
2126
2092
2118
0
+5.10(+0.24%)
May 09, 2017
2142
2170
2096
2113
0
-25.18(-1.18%)
May 08, 2017
2128
2144
2115
2138
0
+12.83(+0.60%)
May 05, 2017
2135
2139
2096
2125
0
-2.18(-0.10%)
May 04, 2017
2149
2166
2114
2127
0
-3.90(-0.18%)
May 03, 2017
2105
2139
2095
2131
0
+14.17(+0.67%)
May 02, 2017
2143
2152
2101
2117
0
-23.52(-1.10%)
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.