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
(IX:
)
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, 2016
4500
4509
4429
4429
0
+0.00(+0.00%)
Apr 29, 2016
4500
4509
4429
4429
0
-128.40(-2.82%)
Apr 28, 2016
4520
4557
4482
4557
0
-2.04(-0.04%)
Apr 27, 2016
4535
4565
4526
4559
0
+26.22(+0.58%)
Apr 26, 2016
4557
4579
4515
4533
0
-12.94(-0.28%)
Apr 25, 2016
4562
4574
4522
4546
0
-23.54(-0.52%)
Apr 24, 2016
4579
4581
4554
4570
0
+0.00(+0.00%)
Apr 23, 2016
4579
4581
4554
4570
0
+0.00(+0.00%)
Apr 22, 2016
4579
4581
4554
4570
0
-13.17(-0.29%)
Apr 21, 2016
4608
4608
4551
4583
0
-9.09(-0.20%)
Apr 20, 2016
4546
4596
4538
4592
0
+25.44(+0.56%)
Apr 19, 2016
4522
4578
4522
4566
0
+59.64(+1.32%)
Apr 18, 2016
4425
4517
4425
4507
0
+11.67(+0.26%)
Apr 17, 2016
4502
4508
4482
4495
0
+0.00(+0.00%)
Apr 16, 2016
4502
4508
4482
4495
0
+0.00(+0.00%)
Apr 15, 2016
4502
4508
4482
4495
0
-16.34(-0.36%)
Apr 14, 2016
4487
4515
4473
4512
0
+21.20(+0.47%)
Apr 13, 2016
4407
4490
4405
4490
0
+144.40(+3.32%)
Apr 12, 2016
4318
4348
4269
4346
0
+33.28(+0.77%)
Apr 11, 2016
4294
4339
4263
4313
0
+9.51(+0.22%)
Apr 10, 2016
4259
4316
4259
4303
0
+0.00(+0.00%)
Apr 09, 2016
4259
4316
4259
4303
0
+0.00(+0.00%)
Apr 08, 2016
4259
4316
4259
4303
0
+57.21(+1.35%)
Apr 07, 2016
4289
4317
4229
4246
0
-38.73(-0.90%)
Apr 06, 2016
4262
4285
4243
4285
0
+34.36(+0.81%)
Apr 05, 2016
4283
4286
4242
4250
0
-94.94(-2.18%)
Apr 04, 2016
4311
4378
4281
4345
0
+22.98(+0.53%)
Apr 03, 2016
4331
4331
4261
4322
0
+0.00(+0.00%)
Apr 02, 2016
4331
4331
4261
4322
0
+0.00(+0.00%)
Apr 01, 2016
4331
4331
4261
4322
0
-62.82(-1.43%)
Mar 31, 2016
4417
4420
4379
4385
0
-59.36(-1.34%)
Mar 30, 2016
4387
4466
4387
4444
0
+77.75(+1.78%)
Mar 29, 2016
4354
4383
4333
4367
0
+36.99(+0.85%)
Mar 28, 2016
4390
4393
4323
4330
0
+0.00(+0.00%)
Mar 27, 2016
4390
4393
4323
4330
0
+0.00(+0.00%)
Mar 26, 2016
4390
4393
4323
4330
0
+0.00(+0.00%)
Mar 25, 2016
4390
4393
4323
4330
0
+0.00(+0.00%)
Mar 24, 2016
4390
4393
4323
4330
0
-94.30(-2.13%)
Mar 23, 2016
4443
4468
4396
4424
0
-7.99(-0.18%)
Mar 22, 2016
4397
4432
4359
4432
0
+4.17(+0.09%)
Mar 21, 2016
4426
4481
4416
4428
0
-34.71(-0.78%)
Mar 20, 2016
4452
4473
4418
4463
0
+0.00(+0.00%)
Mar 19, 2016
4452
4473
4418
4463
0
+0.00(+0.00%)
Mar 18, 2016
4452
4473
4418
4463
0
+19.62(+0.44%)
Mar 17, 2016
4502
4502
4367
4443
0
-20.11(-0.45%)
Mar 16, 2016
4487
4503
4447
4463
0
-9.63(-0.22%)
Mar 15, 2016
4474
4489
4450
4473
0
-33.96(-0.75%)
Mar 14, 2016
4502
4536
4495
4507
0
+13.80(+0.31%)
Mar 13, 2016
4430
4493
4422
4493
0
+0.00(+0.00%)
Mar 12, 2016
4430
4493
4422
4493
0
+0.00(+0.00%)
Mar 11, 2016
4430
4493
4422
4493
0
+142.44(+3.27%)
Mar 10, 2016
4433
4581
4350
4350
0
-75.30(-1.70%)
Mar 09, 2016
4406
4459
4398
4426
0
+21.63(+0.49%)
Mar 08, 2016
4405
4437
4364
4404
0
-38.27(-0.86%)
Mar 07, 2016
4436
4459
4407
4442
0
-14.33(-0.32%)
Mar 06, 2016
4438
4480
4414
4457
0
+0.00(+0.00%)
Mar 05, 2016
4438
4480
4414
4457
0
+0.00(+0.00%)
Mar 04, 2016
4438
4480
4414
4457
0
+40.54(+0.92%)
Mar 03, 2016
4431
4431
4393
4416
0
-8.81(-0.20%)
Mar 02, 2016
4429
4448
4387
4425
0
+18.05(+0.41%)
Mar 01, 2016
4344
4407
4329
4407
0
+53.29(+1.22%)
Feb 29, 2016
4276
4355
4255
4354
0
+38.98(+0.90%)
Feb 28, 2016
4298
4352
4293
4315
0
+0.00(+0.00%)
Feb 27, 2016
4298
4352
4293
4315
0
+0.00(+0.00%)
Feb 26, 2016
4298
4352
4293
4315
0
+66.12(+1.56%)
Feb 25, 2016
4220
4269
4198
4248
0
+93.11(+2.24%)
Feb 24, 2016
4232
4233
4117
4155
0
-83.08(-1.96%)
Feb 23, 2016
4272
4302
4237
4238
0
-60.28(-1.40%)
Feb 22, 2016
4261
4304
4259
4299
0
+75.66(+1.79%)
Feb 21, 2016
4232
4256
4182
4223
0
+0.00(+0.00%)
Feb 20, 2016
4232
4256
4182
4223
0
+0.00(+0.00%)
Feb 19, 2016
4232
4256
4182
4223
0
-16.72(-0.39%)
Feb 18, 2016
4255
4279
4213
4240
0
+6.29(+0.15%)
Feb 17, 2016
4119
4238
4112
4233
0
+122.81(+2.99%)
Feb 16, 2016
4157
4157
4087
4111
0
-4.59(-0.11%)
Feb 15, 2016
4086
4145
4077
4115
0
+120.19(+3.01%)
Feb 14, 2016
3949
3995
3923
3995
0
+0.00(+0.00%)
Feb 13, 2016
3949
3995
3923
3995
0
+0.00(+0.00%)
Feb 12, 2016
3949
3995
3923
3995
0
+98.35(+2.52%)
Feb 11, 2016
3990
3998
3892
3897
0
-164.49(-4.05%)
Feb 10, 2016
4027
4115
3987
4061
0
+63.66(+1.59%)
Feb 09, 2016
4072
4092
3951
3998
0
-68.77(-1.69%)
Feb 08, 2016
4217
4221
4047
4066
0
-134.36(-3.20%)
Feb 07, 2016
4236
4269
4188
4201
0
+0.00(+0.00%)
Feb 06, 2016
4236
4269
4188
4201
0
+0.00(+0.00%)
Feb 05, 2016
4236
4269
4188
4201
0
-27.86(-0.66%)
Feb 04, 2016
4276
4279
4176
4229
0
+1.57(+0.04%)
Feb 03, 2016
4282
4294
4178
4227
0
-57.03(-1.33%)
Feb 02, 2016
4369
4378
4254
4284
0
-108.34(-2.47%)
Feb 01, 2016
4418
4423
4350
4392
0
-24.69(-0.56%)
Jan 31, 2016
4387
4417
4340
4417
0
+0.00(+0.00%)
Jan 30, 2016
4387
4417
4340
4417
0
+0.00(+0.00%)
Jan 29, 2016
4387
4417
4340
4417
0
+94.86(+2.19%)
Jan 28, 2016
4363
4404
4284
4322
0
-58.20(-1.33%)
Jan 27, 2016
4350
4380
4319
4380
0
+23.55(+0.54%)
Jan 26, 2016
4239
4367
4224
4357
0
+45.48(+1.05%)
Jan 25, 2016
4365
4365
4292
4311
0
-25.36(-0.58%)
Jan 24, 2016
4293
4372
4281
4337
0
+0.00(+0.00%)
Jan 23, 2016
4293
4372
4281
4337
0
+0.00(+0.00%)
Jan 22, 2016
4293
4372
4281
4337
0
+130.29(+3.10%)
Jan 21, 2016
4130
4235
4114
4206
0
+81.45(+1.97%)
Jan 20, 2016
4171
4179
4085
4125
0
-147.31(-3.45%)
Jan 19, 2016
4268
4308
4252
4272
0
+82.69(+1.97%)
Jan 18, 2016
4211
4254
4161
4190
0
-20.59(-0.49%)
Jan 17, 2016
4305
4319
4179
4210
0
+0.00(+0.00%)
Jan 16, 2016
4305
4319
4179
4210
0
+0.00(+0.00%)
Jan 15, 2016
4305
4319
4179
4210
0
-102.73(-2.38%)
Jan 14, 2016
4341
4352
4235
4313
0
-79.05(-1.80%)
Jan 13, 2016
4427
4466
4374
4392
0
+13.19(+0.30%)
Jan 12, 2016
4317
4429
4306
4379
0
+66.01(+1.53%)
Jan 11, 2016
4333
4384
4313
4313
0
-21.02(-0.49%)
Jan 10, 2016
4404
4437
4334
4334
0
+0.00(+0.00%)
Jan 09, 2016
4404
4437
4334
4334
0
+0.00(+0.00%)
Jan 08, 2016
4404
4437
4334
4334
0
-69.82(-1.59%)
Jan 07, 2016
4346
4424
4324
4404
0
-76.89(-1.72%)
Jan 06, 2016
4528
4533
4441
4480
0
-57.16(-1.26%)
Jan 05, 2016
4574
4575
4482
4538
0
+15.18(+0.34%)
Jan 04, 2016
4582
4586
4490
4522
0
-114.61(-2.47%)
Jan 03, 2016
4657
4668
4637
4637
0
+0.00(+0.00%)
Jan 02, 2016
4657
4668
4637
4637
0
+0.00(+0.00%)
Jan 01, 2016
4657
4668
4637
4637
0
+0.00(+0.00%)
Dec 31, 2015
4657
4668
4637
4637
0
-40.08(-0.86%)
Dec 30, 2015
4690
4708
4672
4677
0
-24.22(-0.52%)
Dec 29, 2015
4649
4701
4649
4701
0
+83.41(+1.81%)
Dec 28, 2015
4667
4670
4614
4618
0
-45.23(-0.97%)
Dec 27, 2015
4671
4672
4651
4663
0
+0.00(+0.00%)
Dec 26, 2015
4671
4672
4651
4663
0
+0.00(+0.00%)
Dec 25, 2015
4671
4672
4651
4663
0
+0.00(+0.00%)
Dec 24, 2015
4671
4672
4651
4663
0
-11.35(-0.24%)
Dec 23, 2015
4614
4686
4614
4675
0
+106.93(+2.34%)
Dec 22, 2015
4597
4605
4527
4568
0
+2.43(+0.05%)
Dec 21, 2015
4617
4666
4565
4565
0
-60.09(-1.30%)
Dec 20, 2015
4630
4672
4601
4625
0
+0.00(+0.00%)
Dec 19, 2015
4630
4672
4601
4625
0
+0.00(+0.00%)
Dec 18, 2015
4630
4672
4601
4625
0
-52.28(-1.12%)
Dec 17, 2015
4729
4749
4675
4678
0
+52.87(+1.14%)
Dec 16, 2015
4621
4664
4594
4625
0
+10.27(+0.22%)
Dec 15, 2015
4522
4627
4520
4614
0
+141.33(+3.16%)
Dec 14, 2015
4572
4623
4473
4473
0
-76.49(-1.68%)
Dec 13, 2015
4617
4630
4527
4550
0
+0.00(+0.00%)
Dec 12, 2015
4617
4630
4527
4550
0
+0.00(+0.00%)
Dec 11, 2015
4617
4630
4527
4550
0
-85.50(-1.84%)
Dec 10, 2015
4618
4661
4596
4635
0
-2.39(-0.05%)
Dec 09, 2015
4696
4715
4619
4637
0
-44.41(-0.95%)
Dec 08, 2015
4750
4757
4657
4682
0
-74.55(-1.57%)
Dec 07, 2015
4746
4803
4733
4756
0
+41.62(+0.88%)
Dec 06, 2015
4716
4740
4671
4715
0
+0.00(+0.00%)
Dec 05, 2015
4716
4740
4671
4715
0
+0.00(+0.00%)
Dec 04, 2015
4716
4740
4671
4715
0
-15.42(-0.33%)
Dec 03, 2015
4896
4976
4730
4730
0
-175.55(-3.58%)
Dec 02, 2015
4925
4942
4887
4906
0
-8.77(-0.18%)
Dec 01, 2015
4960
4968
4898
4915
0
-43.07(-0.87%)
Nov 30, 2015
4917
4974
4901
4958
0
+27.46(+0.56%)
Nov 29, 2015
4919
4961
4909
4930
0
+0.00(+0.00%)
Nov 28, 2015
4919
4961
4909
4930
0
+0.00(+0.00%)
Nov 27, 2015
4919
4961
4909
4930
0
-15.88(-0.32%)
Nov 26, 2015
4884
4956
4883
4946
0
+53.03(+1.08%)
Nov 25, 2015
4830
4912
4822
4893
0
+72.71(+1.51%)
Nov 24, 2015
4864
4865
4774
4820
0
-68.84(-1.41%)
Nov 23, 2015
4902
4905
4861
4889
0
-21.85(-0.44%)
Nov 22, 2015
4929
4934
4879
4911
0
+0.00(+0.00%)
Nov 21, 2015
4929
4934
4879
4911
0
+0.00(+0.00%)
Nov 20, 2015
4929
4934
4879
4911
0
-4.13(-0.08%)
Nov 19, 2015
4944
4962
4901
4915
0
+8.38(+0.17%)
Nov 18, 2015
4901
4918
4879
4907
0
-30.59(-0.62%)
Nov 17, 2015
4850
4937
4841
4937
0
+133.00(+2.77%)
Nov 16, 2015
4757
4824
4751
4804
0
-3.64(-0.08%)
Nov 15, 2015
4836
4861
4762
4808
0
+0.00(+0.00%)
Nov 14, 2015
4836
4861
4762
4808
0
+0.00(+0.00%)
Nov 13, 2015
4836
4861
4762
4808
0
-48.70(-1.00%)
Nov 12, 2015
4941
4963
4851
4857
0
-95.86(-1.94%)
Nov 11, 2015
4919
4974
4917
4953
0
+40.35(+0.82%)
Nov 10, 2015
4937
4943
4873
4912
0
+0.99(+0.02%)
Nov 09, 2015
4979
4984
4906
4911
0
-72.98(-1.46%)
Nov 08, 2015
4965
5012
4931
4984
0
+0.00(+0.00%)
Nov 07, 2015
4965
5012
4931
4984
0
+0.00(+0.00%)
Nov 06, 2015
4965
5012
4931
4984
0
+4.11(+0.08%)
Nov 05, 2015
4968
5008
4935
4980
0
+31.75(+0.64%)
Nov 04, 2015
4951
4993
4942
4948
0
+12.11(+0.25%)
Nov 03, 2015
4920
4936
4896
4936
0
+19.97(+0.41%)
Nov 02, 2015
4849
4937
4845
4916
0
+18.55(+0.38%)
Nov 01, 2015
4895
4909
4865
4898
0
+0.00(+0.00%)
Oct 31, 2015
4895
4909
4865
4898
0
+0.00(+0.00%)
Oct 30, 2015
4895
4909
4865
4898
0
+11.84(+0.24%)
Oct 29, 2015
4893
4900
4841
4886
0
-4.76(-0.10%)
Oct 28, 2015
4858
4908
4848
4891
0
+43.51(+0.90%)
Oct 27, 2015
4885
4896
4847
4847
0
-50.06(-1.02%)
Oct 26, 2015
4908
4924
4881
4897
0
-26.51(-0.54%)
Oct 25, 2015
4840
4947
4840
4924
0
+0.00(+0.00%)
Oct 24, 2015
4840
4947
4840
4924
0
+0.00(+0.00%)
Oct 23, 2015
4840
4947
4840
4924
0
+121.46(+2.53%)
Oct 22, 2015
4675
4817
4670
4802
0
+107.08(+2.28%)
Oct 21, 2015
4691
4717
4643
4695
0
+21.29(+0.46%)
Oct 20, 2015
4708
4712
4650
4674
0
-30.26(-0.64%)
Oct 19, 2015
4698
4745
4685
4704
0
+1.28(+0.03%)
Oct 18, 2015
4703
4719
4680
4703
0
+0.00(+0.00%)
Oct 17, 2015
4703
4719
4680
4703
0
+0.00(+0.00%)
Oct 16, 2015
4703
4719
4680
4703
0
+27.50(+0.59%)
Oct 15, 2015
4652
4684
4622
4675
0
+66.26(+1.44%)
Oct 14, 2015
4608
4660
4581
4609
0
-34.35(-0.74%)
Oct 13, 2015
4668
4668
4598
4643
0
-45.32(-0.97%)
Oct 12, 2015
4705
4713
4663
4689
0
-12.69(-0.27%)
Oct 11, 2015
4723
4738
4693
4701
0
+0.00(+0.00%)
Oct 10, 2015
4723
4738
4693
4701
0
+0.00(+0.00%)
Oct 09, 2015
4723
4738
4693
4701
0
+25.48(+0.54%)
Oct 08, 2015
4657
4687
4644
4676
0
+8.57(+0.18%)
Oct 07, 2015
4681
4730
4654
4667
0
+6.70(+0.14%)
Oct 06, 2015
4610
4685
4589
4661
0
+43.74(+0.95%)
Oct 05, 2015
4543
4632
4528
4617
0
+158.02(+3.54%)
Oct 04, 2015
4472
4518
4386
4459
0
+0.00(+0.00%)
Oct 03, 2015
4472
4518
4386
4459
0
+0.00(+0.00%)
Oct 02, 2015
4472
4518
4386
4459
0
+32.34(+0.73%)
Oct 01, 2015
4518
4528
4408
4427
0
-28.75(-0.65%)
Sep 30, 2015
4434
4475
4413
4455
0
+111.56(+2.57%)
Sep 29, 2015
4297
4377
4279
4344
0
-13.32(-0.31%)
Sep 28, 2015
4452
4470
4337
4357
0
-123.61(-2.76%)
Sep 27, 2015
4423
4514
4414
4481
0
+0.00(+0.00%)
Sep 26, 2015
4423
4514
4414
4481
0
+0.00(+0.00%)
Sep 25, 2015
4423
4514
4414
4481
0
+133.42(+3.07%)
Sep 24, 2015
4435
4455
4309
4347
0
-85.59(-1.93%)
Sep 23, 2015
4428
4488
4400
4433
0
+4.32(+0.10%)
Sep 22, 2015
4583
4583
4416
4429
0
-156.99(-3.42%)
Sep 21, 2015
4526
4605
4526
4586
0
+49.65(+1.09%)
Sep 20, 2015
4623
4623
4495
4536
0
+0.00(+0.00%)
Sep 19, 2015
4623
4623
4495
4536
0
+0.00(+0.00%)
Sep 18, 2015
4623
4623
4495
4536
0
-119.29(-2.56%)
Sep 17, 2015
4660
4666
4629
4655
0
+9.30(+0.20%)
Sep 16, 2015
4610
4653
4604
4646
0
+76.47(+1.67%)
Sep 15, 2015
4530
4591
4502
4569
0
+51.22(+1.13%)
Sep 14, 2015
4555
4597
4514
4518
0
-30.57(-0.67%)
Sep 13, 2015
4619
4619
4545
4549
0
+0.00(+0.00%)
Sep 12, 2015
4619
4619
4545
4549
0
+0.00(+0.00%)
Sep 11, 2015
4619
4619
4545
4549
0
-47.81(-1.04%)
Sep 10, 2015
4616
4666
4584
4597
0
-68.06(-1.46%)
Sep 09, 2015
4707
4733
4663
4665
0
+66.33(+1.44%)
Sep 08, 2015
4582
4655
4576
4598
0
+48.62(+1.07%)
Sep 07, 2015
4564
4588
4525
4550
0
+26.56(+0.59%)
Sep 06, 2015
4608
4611
4501
4523
0
+0.00(+0.00%)
Sep 05, 2015
4608
4611
4501
4523
0
+0.00(+0.00%)
Sep 04, 2015
4608
4611
4501
4523
0
-130.71(-2.81%)
Sep 03, 2015
4602
4692
4590
4654
0
+98.87(+2.17%)
Sep 02, 2015
4558
4600
4518
4555
0
+13.76(+0.30%)
Sep 01, 2015
4586
4599
4499
4541
0
-111.79(-2.40%)
Aug 31, 2015
4636
4658
4609
4653
0
-22.18(-0.47%)
Aug 30, 2015
4664
4675
4624
4675
0
+0.00(+0.00%)
Aug 29, 2015
4664
4675
4624
4675
0
+0.00(+0.00%)
Aug 28, 2015
4664
4675
4624
4675
0
+16.95(+0.36%)
Aug 27, 2015
4612
4687
4590
4658
0
+157.13(+3.49%)
Aug 26, 2015
4499
4582
4431
4501
0
-63.81(-1.40%)
Aug 25, 2015
4458
4596
4432
4565
0
+181.40(+4.14%)
Aug 24, 2015
4465
4540
4230
4383
0
-247.53(-5.35%)
Aug 23, 2015
4704
4776
4631
4631
0
+0.00(+0.00%)
Aug 22, 2015
4704
4776
4631
4631
0
+0.00(+0.00%)
Aug 21, 2015
4704
4776
4631
4631
0
-152.56(-3.19%)
Aug 20, 2015
4867
4882
4775
4784
0
-100.55(-2.06%)
Aug 19, 2015
4939
4949
4884
4884
0
-87.15(-1.75%)
Aug 18, 2015
4973
5000
4956
4971
0
-13.58(-0.27%)
Aug 17, 2015
4997
5026
4923
4985
0
+28.36(+0.57%)
Aug 16, 2015
4987
5017
4941
4956
0
+0.00(+0.00%)
Aug 15, 2015
4987
5017
4941
4956
0
+0.00(+0.00%)
Aug 14, 2015
4987
5017
4941
4956
0
-30.38(-0.61%)
Aug 13, 2015
5006
5024
4973
4987
0
+61.42(+1.25%)
Aug 12, 2015
5051
5052
4907
4925
0
-173.60(-3.40%)
Aug 11, 2015
5184
5184
5094
5099
0
-96.38(-1.86%)
Aug 10, 2015
5180
5198
5134
5195
0
+40.66(+0.79%)
Aug 09, 2015
5188
5190
5153
5155
0
+0.00(+0.00%)
Aug 08, 2015
5188
5190
5153
5155
0
+0.00(+0.00%)
Aug 07, 2015
5188
5190
5153
5155
0
-37.36(-0.72%)
Aug 06, 2015
5187
5218
5178
5192
0
-4.62(-0.09%)
Aug 05, 2015
5135
5203
5134
5197
0
+84.59(+1.65%)
Aug 04, 2015
5115
5115
5076
5112
0
-8.38(-0.16%)
Aug 03, 2015
5077
5126
5066
5121
0
+37.91(+0.75%)
Aug 02, 2015
5063
5084
5035
5083
0
+0.00(+0.00%)
Aug 01, 2015
5063
5084
5035
5083
0
+0.00(+0.00%)
Jul 31, 2015
5063
5084
5035
5083
0
+36.19(+0.72%)
Jul 30, 2015
5049
5062
5001
5046
0
+28.98(+0.58%)
Jul 29, 2015
5006
5021
4970
5017
0
+40.12(+0.81%)
Jul 28, 2015
4958
4997
4938
4977
0
+49.72(+1.01%)
Jul 27, 2015
5031
5034
4924
4928
0
-129.76(-2.57%)
Jul 26, 2015
5075
5121
5051
5057
0
+0.00(+0.00%)
Jul 25, 2015
5075
5121
5051
5057
0
+0.00(+0.00%)
Jul 24, 2015
5075
5121
5051
5057
0
-29.38(-0.58%)
Jul 23, 2015
5123
5123
5068
5087
0
+4.17(+0.08%)
Jul 22, 2015
5071
5101
5071
5083
0
-24.00(-0.47%)
Jul 21, 2015
5154
5157
5094
5107
0
-35.92(-0.70%)
Jul 20, 2015
5134
5185
5131
5142
0
+18.10(+0.35%)
Jul 19, 2015
5139
5139
5110
5124
0
+0.00(+0.00%)
Jul 18, 2015
5139
5139
5110
5124
0
+0.00(+0.00%)
Jul 17, 2015
5139
5139
5110
5124
0
+2.89(+0.06%)
Jul 16, 2015
5072
5147
5068
5122
0
+74.26(+1.47%)
Jul 15, 2015
5028
5056
5018
5047
0
+14.77(+0.29%)
Jul 14, 2015
4995
5032
4981
5032
0
+34.37(+0.69%)
Jul 13, 2015
4985
5011
4960
4998
0
+95.03(+1.94%)
Jul 12, 2015
4884
4923
4851
4903
0
+0.00(+0.00%)
Jul 11, 2015
4884
4923
4851
4903
0
+0.00(+0.00%)
Jul 10, 2015
4884
4923
4851
4903
0
+145.85(+3.07%)
Jul 09, 2015
4667
4777
4655
4757
0
+118.20(+2.55%)
Jul 08, 2015
4612
4672
4602
4639
0
+34.38(+0.75%)
Jul 07, 2015
4713
4725
4602
4605
0
-106.90(-2.27%)
Jul 06, 2015
4709
4775
4699
4712
0
-96.68(-2.01%)
Jul 05, 2015
4836
4847
4781
4808
0
+0.00(+0.00%)
Jul 04, 2015
4836
4847
4781
4808
0
+0.00(+0.00%)
Jul 03, 2015
4836
4847
4781
4808
0
-27.34(-0.57%)
Jul 02, 2015
4899
4904
4833
4836
0
-47.63(-0.98%)
Jul 01, 2015
4849
4942
4814
4883
0
+92.99(+1.94%)
Jun 30, 2015
4849
4892
4790
4790
0
-79.62(-1.63%)
Jun 29, 2015
4821
4947
4819
4870
0
-189.35(-3.74%)
Jun 28, 2015
5010
5095
4986
5059
0
+0.00(+0.00%)
Jun 27, 2015
5010
5095
4986
5059
0
+0.00(+0.00%)
Jun 26, 2015
5010
5095
4986
5059
0
+17.46(+0.35%)
Jun 25, 2015
4997
5087
4997
5042
0
-3.64(-0.07%)
Jun 24, 2015
5061
5066
5002
5045
0
-12.33(-0.24%)
Jun 23, 2015
5046
5079
5024
5058
0
+59.07(+1.18%)
Jun 22, 2015
4927
5010
4912
4999
0
+183.24(+3.81%)
Jun 21, 2015
4808
4871
4799
4815
0
+0.00(+0.00%)
Jun 20, 2015
4808
4871
4799
4815
0
+0.00(+0.00%)
Jun 19, 2015
4808
4871
4799
4815
0
+11.89(+0.25%)
Jun 18, 2015
4778
4805
4713
4803
0
+12.86(+0.27%)
Jun 17, 2015
4846
4858
4773
4791
0
-49.24(-1.02%)
Jun 16, 2015
4778
4858
4749
4840
0
+24.50(+0.51%)
Jun 15, 2015
4845
4871
4805
4815
0
-85.83(-1.75%)
Jun 14, 2015
4962
4973
4852
4901
0
+0.00(+0.00%)
Jun 13, 2015
4962
4973
4852
4901
0
+0.00(+0.00%)
Jun 12, 2015
4962
4973
4852
4901
0
-70.18(-1.41%)
Jun 11, 2015
4927
5022
4918
4971
0
+36.46(+0.74%)
Jun 10, 2015
4831
4957
4812
4935
0
+84.69(+1.75%)
Jun 09, 2015
4849
4868
4784
4850
0
-7.44(-0.15%)
Jun 08, 2015
4906
4918
4858
4858
0
-63.08(-1.28%)
Jun 07, 2015
4952
4966
4894
4921
0
+0.00(+0.00%)
Jun 06, 2015
4952
4966
4894
4921
0
+0.00(+0.00%)
Jun 05, 2015
4952
4966
4894
4921
0
-66.39(-1.33%)
Jun 04, 2015
5006
5045
4916
4987
0
-47.04(-0.93%)
Jun 03, 2015
5016
5088
4991
5034
0
+29.71(+0.59%)
Jun 02, 2015
5052
5052
4961
5004
0
-20.84(-0.41%)
Jun 01, 2015
5029
5060
4990
5025
0
+17.41(+0.35%)
May 31, 2015
5137
5145
5006
5008
0
+0.00(+0.00%)
May 30, 2015
5137
5145
5006
5008
0
+0.00(+0.00%)
May 29, 2015
5137
5145
5006
5008
0
-129.94(-2.53%)
May 28, 2015
5157
5164
5097
5138
0
-44.70(-0.86%)
May 27, 2015
5106
5194
5086
5183
0
+98.99(+1.95%)
May 26, 2015
5123
5146
5062
5084
0
-33.63(-0.66%)
May 25, 2015
5140
5140
5099
5117
0
-25.72(-0.50%)
May 24, 2015
5147
5155
5122
5143
0
+0.00(+0.00%)
May 23, 2015
5147
5155
5122
5143
0
+0.00(+0.00%)
May 22, 2015
5147
5155
5122
5143
0
-3.81(-0.07%)
May 21, 2015
5121
5149
5104
5147
0
+13.40(+0.26%)
May 20, 2015
5106
5139
5089
5133
0
+16.00(+0.31%)
May 19, 2015
5040
5124
5040
5117
0
+104.99(+2.09%)
May 18, 2015
4997
5026
4932
5012
0
+18.49(+0.37%)
May 17, 2015
5050
5067
4966
4994
0
+0.00(+0.00%)
May 16, 2015
5050
5067
4966
4994
0
+0.00(+0.00%)
May 15, 2015
5050
5067
4966
4994
0
-35.49(-0.71%)
May 14, 2015
4942
5044
4906
5029
0
+67.45(+1.36%)
May 13, 2015
4996
5046
4944
4962
0
-12.79(-0.26%)
May 12, 2015
4989
4993
4922
4975
0
-53.22(-1.06%)
May 11, 2015
5051
5051
5009
5028
0
-62.52(-1.23%)
May 10, 2015
4999
5094
4981
5090
0
+0.00(+0.00%)
May 09, 2015
4999
5094
4981
5090
0
+0.00(+0.00%)
May 08, 2015
4999
5094
4981
5090
0
+123.17(+2.48%)
May 07, 2015
4946
4982
4875
4967
0
-14.37(-0.29%)
May 06, 2015
4968
5013
4936
4982
0
+7.52(+0.15%)
May 05, 2015
5074
5133
4970
4974
0
-107.90(-2.12%)
May 04, 2015
5060
5113
5014
5082
0
+35.48(+0.70%)
May 03, 2015
5041
5069
4987
5046
0
+0.00(+0.00%)
May 02, 2015
5041
5069
4987
5046
0
+0.00(+0.00%)
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.