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
Resorts & Casinos Sector
(CIX:
MSECTOR711
)
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
3671
3712
3611
3636
0
-50.35(-1.37%)
Apr 28, 2016
3672
3770
3652
3686
0
-10.23(-0.28%)
Apr 27, 2016
3702
3751
3669
3696
0
-21.69(-0.58%)
Apr 26, 2016
3706
3739
3661
3718
0
+21.94(+0.59%)
Apr 25, 2016
3788
3801
3677
3696
0
-100.79(-2.65%)
Apr 22, 2016
3813
3889
3761
3797
0
-31.85(-0.83%)
Apr 21, 2016
3873
3892
3745
3829
0
-256.37(-6.28%)
Apr 20, 2016
4119
4155
4043
4085
0
-24.26(-0.59%)
Apr 19, 2016
4041
4159
4021
4109
0
+85.68(+2.13%)
Apr 18, 2016
4000
4046
3971
4024
0
-0.82(-0.02%)
Apr 15, 2016
4005
4045
3970
4025
0
+9.59(+0.24%)
Apr 14, 2016
4088
4103
3986
4015
0
-28.21(-0.70%)
Apr 13, 2016
3963
4059
3934
4043
0
+106.84(+2.71%)
Apr 12, 2016
3902
3964
3875
3936
0
+33.80(+0.87%)
Apr 11, 2016
3958
3995
3899
3903
0
-25.36(-0.65%)
Apr 08, 2016
3996
4027
3893
3928
0
-18.05(-0.46%)
Apr 07, 2016
3921
4028
3888
3946
0
+83.04(+2.15%)
Apr 06, 2016
3871
3891
3760
3863
0
-9.42(-0.24%)
Apr 05, 2016
3884
3926
3850
3872
0
-58.97(-1.50%)
Apr 04, 2016
3988
4023
3919
3931
0
-77.44(-1.93%)
Apr 01, 2016
3935
4030
3863
4009
0
+15.29(+0.38%)
Mar 31, 2016
4016
4041
3957
3994
0
-28.80(-0.72%)
Mar 30, 2016
4075
4112
3979
4022
0
-3.36(-0.08%)
Mar 29, 2016
3991
4075
3932
4026
0
+73.69(+1.86%)
Mar 28, 2016
3981
4000
3888
3952
0
-27.16(-0.68%)
Mar 24, 2016
3979
3979
3979
3979
0
+10.49(+0.26%)
Mar 23, 2016
4035
4038
3946
3969
0
-76.66(-1.90%)
Mar 22, 2016
4009
4097
3998
4045
0
+18.43(+0.46%)
Mar 21, 2016
4047
4067
3959
4027
0
-39.28(-0.97%)
Mar 18, 2016
4096
4164
4021
4066
0
+39.35(+0.98%)
Mar 17, 2016
3989
4072
3960
4027
0
+49.68(+1.25%)
Mar 16, 2016
3863
3992
3851
3977
0
+104.22(+2.69%)
Mar 15, 2016
3942
3968
3826
3873
0
-48.23(-1.23%)
Mar 14, 2016
3886
3968
3866
3921
0
+36.44(+0.94%)
Mar 11, 2016
3838
3915
3815
3885
0
+85.79(+2.26%)
Mar 10, 2016
3845
3871
3738
3799
0
+26.13(+0.69%)
Mar 09, 2016
3724
3804
3699
3773
0
+89.46(+2.43%)
Mar 08, 2016
3774
3800
3666
3683
0
-129.64(-3.40%)
Mar 07, 2016
3800
3875
3764
3813
0
-61.26(-1.58%)
Mar 04, 2016
3944
3952
3815
3874
0
-72.22(-1.83%)
Mar 03, 2016
3843
3981
3817
3946
0
+88.05(+2.28%)
Mar 02, 2016
3849
3886
3788
3858
0
+14.77(+0.38%)
Mar 01, 2016
3740
3905
3717
3844
0
+167.24(+4.55%)
Feb 29, 2016
3663
3708
3632
3676
0
+11.39(+0.31%)
Feb 26, 2016
3649
3705
3625
3665
0
+42.93(+1.19%)
Feb 25, 2016
3582
3634
3519
3622
0
+36.75(+1.03%)
Feb 24, 2016
3529
3603
3451
3585
0
-10.60(-0.29%)
Feb 23, 2016
3612
3661
3547
3596
0
-41.31(-1.14%)
Feb 22, 2016
3608
3700
3592
3637
0
+117.51(+3.34%)
Feb 19, 2016
3495
3552
3448
3520
0
-15.68(-0.44%)
Feb 18, 2016
3583
3625
3455
3535
0
-53.41(-1.49%)
Feb 17, 2016
3535
3624
3484
3589
0
+71.33(+2.03%)
Feb 16, 2016
3414
3541
3349
3517
0
+163.18(+4.86%)
Feb 12, 2016
3354
3354
3354
3354
0
+282.54(+9.20%)
Feb 11, 2016
2998
3125
2973
3072
0
+5.51(+0.18%)
Feb 10, 2016
3064
3073
3061
3066
0
+51.27(+1.70%)
Feb 09, 2016
3019
3093
2961
3015
0
-59.65(-1.94%)
Feb 08, 2016
3154
3168
2986
3075
0
-125.75(-3.93%)
Feb 05, 2016
3273
3288
3141
3200
0
-90.50(-2.75%)
Feb 04, 2016
3273
3358
3216
3291
0
+18.27(+0.56%)
Feb 03, 2016
3288
3324
3127
3273
0
+6.43(+0.20%)
Feb 02, 2016
3404
3413
3232
3266
0
-189.11(-5.47%)
Feb 01, 2016
3470
3493
3361
3455
0
-32.89(-0.94%)
Jan 29, 2016
3349
3494
3340
3488
0
+159.88(+4.80%)
Jan 28, 2016
3341
3434
3277
3328
0
+56.36(+1.72%)
Jan 27, 2016
3235
3346
3196
3272
0
+48.19(+1.49%)
Jan 26, 2016
3125
3241
3064
3224
0
+102.04(+3.27%)
Jan 25, 2016
3152
3225
3108
3122
0
-19.77(-0.63%)
Jan 22, 2016
3161
3200
3088
3141
0
+95.48(+3.13%)
Jan 21, 2016
3020
3082
2952
3046
0
+18.72(+0.62%)
Jan 20, 2016
3058
3082
2839
3027
0
-105.17(-3.36%)
Jan 19, 2016
3207
3229
3067
3132
0
-10.12(-0.32%)
Jan 15, 2016
3143
3143
3143
3143
0
+68.93(+2.24%)
Jan 14, 2016
3054
3111
2957
3074
0
+37.07(+1.22%)
Jan 13, 2016
3199
3238
3011
3037
0
-153.47(-4.81%)
Jan 12, 2016
3232
3282
3129
3190
0
-7.23(-0.23%)
Jan 11, 2016
3228
3297
3151
3197
0
+18.51(+0.58%)
Jan 08, 2016
3244
3329
3165
3179
0
-9.92(-0.31%)
Jan 07, 2016
3360
3374
3177
3189
0
-294.48(-8.45%)
Jan 06, 2016
3514
3553
3433
3483
0
-108.02(-3.01%)
Jan 05, 2016
3549
3650
3511
3591
0
+56.01(+1.58%)
Jan 04, 2016
3500
3549
3397
3535
0
-48.62(-1.36%)
Dec 31, 2015
3584
3584
3584
3584
0
-4.72(-0.13%)
Dec 30, 2015
3618
3644
3571
3589
0
-41.57(-1.15%)
Dec 29, 2015
3617
3674
3580
3630
0
+41.50(+1.16%)
Dec 28, 2015
3581
3617
3513
3589
0
-27.39(-0.76%)
Dec 24, 2015
3616
3616
3616
3616
0
-4.27(-0.12%)
Dec 23, 2015
3527
3649
3512
3620
0
+122.74(+3.51%)
Dec 22, 2015
3465
3533
3419
3498
0
+49.17(+1.43%)
Dec 21, 2015
3408
3470
3379
3448
0
+53.94(+1.59%)
Dec 18, 2015
3387
3457
3359
3394
0
-18.87(-0.55%)
Dec 17, 2015
3560
3572
3396
3413
0
-129.33(-3.65%)
Dec 16, 2015
3432
3561
3406
3543
0
+158.16(+4.67%)
Dec 15, 2015
3339
3445
3317
3384
0
+85.75(+2.60%)
Dec 14, 2015
3337
3406
3255
3299
0
-51.81(-1.55%)
Dec 11, 2015
3419
3445
3320
3350
0
-123.45(-3.55%)
Dec 10, 2015
3548
3586
3444
3474
0
-64.15(-1.81%)
Dec 09, 2015
3518
3660
3473
3538
0
+100.14(+2.91%)
Dec 08, 2015
3422
3472
3353
3438
0
-45.14(-1.30%)
Dec 07, 2015
3506
3536
3451
3483
0
-26.99(-0.77%)
Dec 04, 2015
3507
3549
3443
3510
0
+2.37(+0.07%)
Dec 03, 2015
3664
3672
3471
3508
0
-132.66(-3.64%)
Dec 02, 2015
3577
3732
3562
3640
0
+37.80(+1.05%)
Dec 01, 2015
3575
3629
3505
3603
0
+64.96(+1.84%)
Nov 30, 2015
3541
3605
3500
3538
0
+5.51(+0.16%)
Nov 27, 2015
3538
3571
3477
3532
0
-42.89(-1.20%)
Nov 25, 2015
3575
3575
3575
3575
0
-0.22(-0.01%)
Nov 24, 2015
3546
3605
3509
3575
0
+5.06(+0.14%)
Nov 23, 2015
3570
3577
3568
3570
0
+22.30(+0.63%)
Nov 20, 2015
3607
3620
3516
3548
0
-56.78(-1.58%)
Nov 19, 2015
3605
3638
3561
3605
0
-8.80(-0.24%)
Nov 18, 2015
3570
3630
3497
3613
0
+46.56(+1.31%)
Nov 17, 2015
3641
3662
3539
3567
0
-67.31(-1.85%)
Nov 16, 2015
3607
3653
3529
3634
0
+18.22(+0.50%)
Nov 13, 2015
3638
3689
3586
3616
0
-42.83(-1.17%)
Nov 12, 2015
3685
3772
3640
3659
0
-51.13(-1.38%)
Nov 11, 2015
3754
3773
3675
3710
0
-41.47(-1.11%)
Nov 10, 2015
3693
3762
3654
3751
0
+28.17(+0.76%)
Nov 09, 2015
3860
3869
3663
3723
0
-213.44(-5.42%)
Nov 06, 2015
3911
3955
3877
3937
0
+13.46(+0.34%)
Nov 05, 2015
3932
3996
3886
3923
0
-18.46(-0.47%)
Nov 04, 2015
4055
4092
3902
3942
0
-72.41(-1.80%)
Nov 03, 2015
3928
4052
3890
4014
0
+50.46(+1.27%)
Nov 02, 2015
3905
4028
3889
3964
0
+92.86(+2.40%)
Oct 30, 2015
3822
3900
3800
3871
0
+43.38(+1.13%)
Oct 29, 2015
3838
3905
3775
3827
0
+64.05(+1.70%)
Oct 28, 2015
3693
3778
3661
3763
0
+93.43(+2.55%)
Oct 27, 2015
3713
3781
3641
3670
0
-91.49(-2.43%)
Oct 26, 2015
3776
3813
3707
3761
0
-19.03(-0.50%)
Oct 23, 2015
3643
3809
3614
3780
0
+196.49(+5.48%)
Oct 22, 2015
3683
3707
3529
3584
0
-6.91(-0.19%)
Oct 21, 2015
3638
3666
3551
3591
0
-60.35(-1.65%)
Oct 20, 2015
3682
3729
3613
3651
0
-18.06(-0.49%)
Oct 19, 2015
3755
3768
3610
3669
0
-150.24(-3.93%)
Oct 16, 2015
3652
3876
3636
3819
0
+9.18(+0.24%)
Oct 15, 2015
3869
3915
3742
3810
0
+82.50(+2.21%)
Oct 14, 2015
3667
3767
3650
3728
0
+51.45(+1.40%)
Oct 13, 2015
3628
3757
3609
3676
0
+45.11(+1.24%)
Oct 12, 2015
3686
3749
3601
3631
0
-57.25(-1.55%)
Oct 09, 2015
3686
3737
3618
3688
0
-19.20(-0.52%)
Oct 08, 2015
3601
3738
3569
3708
0
+73.62(+2.03%)
Oct 07, 2015
3581
3689
3530
3634
0
+103.75(+2.94%)
Oct 06, 2015
3462
3557
3410
3530
0
+60.22(+1.74%)
Oct 05, 2015
3311
3538
3277
3470
0
+189.35(+5.77%)
Oct 02, 2015
3102
3309
3044
3281
0
+299.66(+10.05%)
Oct 01, 2015
3040
3065
2931
2981
0
-40.38(-1.34%)
Sep 30, 2015
3016
3081
2958
3021
0
+45.05(+1.51%)
Sep 29, 2015
3079
3124
2937
2976
0
-151.70(-4.85%)
Sep 28, 2015
3253
3273
3113
3128
0
-143.55(-4.39%)
Sep 25, 2015
3330
3348
3249
3272
0
-24.01(-0.73%)
Sep 24, 2015
3283
3339
3255
3296
0
-3.42(-0.10%)
Sep 23, 2015
3392
3407
3271
3299
0
-113.60(-3.33%)
Sep 22, 2015
3451
3459
3383
3413
0
-111.22(-3.16%)
Sep 21, 2015
3564
3600
3500
3524
0
-43.91(-1.23%)
Sep 18, 2015
3633
3671
3552
3568
0
-139.57(-3.76%)
Sep 17, 2015
3764
3790
3689
3707
0
-61.35(-1.63%)
Sep 16, 2015
3682
3795
3664
3769
0
+110.82(+3.03%)
Sep 15, 2015
3622
3681
3582
3658
0
+40.32(+1.11%)
Sep 14, 2015
3615
3637
3557
3618
0
+1.86(+0.05%)
Sep 11, 2015
3569
3643
3554
3616
0
+23.50(+0.65%)
Sep 10, 2015
3658
3685
3543
3592
0
-103.25(-2.79%)
Sep 09, 2015
3787
3824
3688
3696
0
-46.59(-1.25%)
Sep 08, 2015
3733
3782
3677
3742
0
+88.68(+2.43%)
Sep 04, 2015
3653
3653
3653
3653
0
-15.53(-0.42%)
Sep 03, 2015
3593
3706
3580
3669
0
+90.23(+2.52%)
Sep 02, 2015
3573
3604
3518
3579
0
+49.77(+1.41%)
Sep 01, 2015
3550
3610
3487
3529
0
-100.73(-2.78%)
Aug 31, 2015
3676
3706
3603
3630
0
-90.62(-2.44%)
Aug 28, 2015
3667
3745
3658
3720
0
+10.75(+0.29%)
Aug 27, 2015
3622
3733
3612
3710
0
+162.16(+4.57%)
Aug 26, 2015
3603
3628
3428
3547
0
+10.31(+0.29%)
Aug 25, 2015
3737
3759
3534
3537
0
-58.92(-1.64%)
Aug 24, 2015
3431
3753
3322
3596
0
-174.64(-4.63%)
Aug 21, 2015
3786
3851
3718
3771
0
-94.84(-2.45%)
Aug 20, 2015
3967
3995
3858
3865
0
-155.60(-3.87%)
Aug 19, 2015
4061
4089
3991
4021
0
-75.43(-1.84%)
Aug 18, 2015
4123
4139
4077
4096
0
-45.64(-1.10%)
Aug 17, 2015
4118
4167
4085
4142
0
-4.89(-0.12%)
Aug 14, 2015
4185
4238
4120
4147
0
-26.54(-0.64%)
Aug 13, 2015
4204
4245
4151
4174
0
-25.02(-0.60%)
Aug 12, 2015
4196
4228
4080
4199
0
-84.20(-1.97%)
Aug 11, 2015
4364
4384
4244
4283
0
-148.31(-3.35%)
Aug 10, 2015
4468
4479
4386
4431
0
+22.00(+0.50%)
Aug 07, 2015
4338
4450
4310
4409
0
+78.64(+1.82%)
Aug 06, 2015
4298
4388
4241
4330
0
+8.83(+0.20%)
Aug 05, 2015
4290
4383
4274
4322
0
+83.39(+1.97%)
Aug 04, 2015
4213
4312
4164
4238
0
+50.28(+1.20%)
Aug 03, 2015
4230
4258
4155
4188
0
-53.62(-1.26%)
Jul 31, 2015
4258
4293
4204
4242
0
-7.53(-0.18%)
Jul 30, 2015
4116
4275
4099
4249
0
+175.73(+4.31%)
Jul 29, 2015
4095
4150
4055
4073
0
+1.92(+0.05%)
Jul 28, 2015
4069
4123
4030
4071
0
+25.35(+0.63%)
Jul 27, 2015
4071
4116
4017
4046
0
-97.35(-2.35%)
Jul 24, 2015
4245
4254
4123
4143
0
-85.90(-2.03%)
Jul 23, 2015
4319
4342
4169
4229
0
+62.43(+1.50%)
Jul 22, 2015
4110
4199
4087
4167
0
+13.18(+0.32%)
Jul 21, 2015
4142
4209
4126
4154
0
+18.01(+0.44%)
Jul 20, 2015
4157
4192
4096
4136
0
-7.14(-0.17%)
Jul 17, 2015
4200
4206
4130
4143
0
-61.42(-1.46%)
Jul 16, 2015
4204
4237
4161
4204
0
+30.01(+0.72%)
Jul 15, 2015
4261
4273
4134
4174
0
-94.22(-2.21%)
Jul 14, 2015
4328
4363
4242
4269
0
-62.57(-1.44%)
Jul 13, 2015
4301
4385
4273
4331
0
+164.69(+3.95%)
Jul 10, 2015
4213
4230
4134
4166
0
+27.89(+0.67%)
Jul 09, 2015
4165
4238
4117
4138
0
+57.22(+1.40%)
Jul 08, 2015
4217
4264
4055
4081
0
-226.45(-5.26%)
Jul 07, 2015
4133
4332
4077
4308
0
+185.08(+4.49%)
Jul 06, 2015
4062
4176
4041
4123
0
+6.16(+0.15%)
Jul 02, 2015
4116
4116
4116
4116
0
-8.90(-0.22%)
Jul 01, 2015
4124
4210
4081
4125
0
+120.58(+3.01%)
Jun 30, 2015
3901
4047
3887
4005
0
+189.99(+4.98%)
Jun 29, 2015
3834
3888
3798
3815
0
-103.50(-2.64%)
Jun 26, 2015
3947
3961
3889
3918
0
-40.89(-1.03%)
Jun 25, 2015
3985
3999
3941
3959
0
-13.10(-0.33%)
Jun 24, 2015
4049
4064
3961
3972
0
-76.74(-1.90%)
Jun 23, 2015
4033
4063
3974
4049
0
+7.74(+0.19%)
Jun 22, 2015
4102
4112
4011
4041
0
-30.12(-0.74%)
Jun 19, 2015
4133
4154
4063
4071
0
-78.70(-1.90%)
Jun 18, 2015
4069
4176
4060
4150
0
+63.86(+1.56%)
Jun 17, 2015
4060
4098
4030
4086
0
+54.50(+1.35%)
Jun 16, 2015
4014
4091
3999
4032
0
+1.04(+0.03%)
Jun 15, 2015
4014
4071
3998
4031
0
-6.49(-0.16%)
Jun 12, 2015
4084
4095
4012
4037
0
-71.48(-1.74%)
Jun 11, 2015
4049
4119
4004
4109
0
+64.26(+1.59%)
Jun 10, 2015
4033
4065
3992
4044
0
+38.17(+0.95%)
Jun 09, 2015
4005
4063
3976
4006
0
-16.05(-0.40%)
Jun 08, 2015
4093
4112
4005
4022
0
-201.56(-4.77%)
Jun 05, 2015
4225
4249
4158
4224
0
+4.48(+0.11%)
Jun 04, 2015
4197
4260
4073
4219
0
+184.02(+4.56%)
Jun 03, 2015
3969
4069
3951
4035
0
+79.66(+2.01%)
Jun 02, 2015
3894
3982
3882
3956
0
+58.87(+1.51%)
Jun 01, 2015
3924
3935
3867
3897
0
-55.17(-1.40%)
May 29, 2015
3981
4006
3936
3952
0
-29.65(-0.74%)
May 28, 2015
3946
4001
3922
3982
0
+26.32(+0.67%)
May 27, 2015
3923
3971
3888
3955
0
+39.39(+1.01%)
May 26, 2015
4007
4016
3890
3916
0
-120.77(-2.99%)
May 22, 2015
4037
4037
4037
4037
0
-27.41(-0.67%)
May 21, 2015
4025
4087
4013
4064
0
+48.75(+1.21%)
May 20, 2015
3995
4055
3943
4015
0
+76.17(+1.93%)
May 19, 2015
3956
3968
3913
3939
0
-13.39(-0.34%)
May 18, 2015
3931
3978
3909
3953
0
-9.53(-0.24%)
May 15, 2015
3987
4021
3945
3962
0
-27.14(-0.68%)
May 14, 2015
4041
4051
3967
3989
0
-27.45(-0.68%)
May 13, 2015
4052
4096
3996
4017
0
-25.37(-0.63%)
May 12, 2015
4037
4087
3998
4042
0
-2.16(-0.05%)
May 11, 2015
4128
4143
4039
4044
0
-92.32(-2.23%)
May 08, 2015
4123
4170
4080
4137
0
+62.42(+1.53%)
May 07, 2015
4065
4137
4044
4074
0
+17.72(+0.44%)
May 06, 2015
4156
4168
4014
4056
0
-81.17(-1.96%)
May 05, 2015
4195
4228
4096
4138
0
-59.89(-1.43%)
May 04, 2015
4174
4290
4155
4198
0
+44.98(+1.08%)
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.