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
Computer Peripherals Sector
(CIX:
MSECTOR815
)
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, 2020
3051
3095
2990
3025
0
-105.87(-3.38%)
Apr 29, 2020
3052
3171
3018
3131
0
+143.06(+4.79%)
Apr 28, 2020
3045
3072
2970
2988
0
+15.35(+0.52%)
Apr 27, 2020
2909
2999
2900
2973
0
+89.00(+3.09%)
Apr 24, 2020
2849
2899
2821
2884
0
+45.75(+1.61%)
Apr 23, 2020
2844
2897
2823
2838
0
+9.17(+0.32%)
Apr 22, 2020
2817
2848
2776
2829
0
+82.07(+2.99%)
Apr 21, 2020
2808
2825
2716
2747
0
-94.26(-3.32%)
Apr 20, 2020
2847
2904
2827
2841
0
-30.51(-1.06%)
Apr 17, 2020
2870
2910
2829
2872
0
+46.65(+1.65%)
Apr 16, 2020
2791
2833
2755
2825
0
+56.18(+2.03%)
Apr 15, 2020
2788
2813
2738
2769
0
-70.94(-2.50%)
Apr 14, 2020
2809
2869
2777
2840
0
+95.97(+3.50%)
Apr 13, 2020
2761
2777
2698
2744
0
-18.96(-0.69%)
Apr 09, 2020
2787
2814
2734
2763
0
+9.99(+0.36%)
Apr 08, 2020
2721
2773
2689
2753
0
+64.70(+2.41%)
Apr 07, 2020
2749
2774
2674
2688
0
+2.26(+0.08%)
Apr 06, 2020
2614
2709
2595
2686
0
+164.31(+6.52%)
Apr 03, 2020
2523
2567
2478
2522
0
+0.76(+0.03%)
Apr 02, 2020
2517
2565
2471
2521
0
+7.03(+0.28%)
Apr 01, 2020
2531
2578
2489
2514
0
-74.32(-2.87%)
Mar 31, 2020
2640
2677
2565
2588
0
-69.87(-2.63%)
Mar 30, 2020
2631
2697
2575
2658
0
+57.91(+2.23%)
Mar 27, 2020
2627
2674
2541
2600
0
-109.79(-4.05%)
Mar 26, 2020
2601
2718
2583
2710
0
+114.89(+4.43%)
Mar 25, 2020
2542
2678
2488
2595
0
+54.24(+2.13%)
Mar 24, 2020
2498
2563
2409
2541
0
+160.26(+6.73%)
Mar 23, 2020
2418
2468
2282
2380
0
-28.81(-1.20%)
Mar 20, 2020
2494
2595
2372
2409
0
-55.58(-2.25%)
Mar 19, 2020
2362
2522
2286
2465
0
+108.00(+4.58%)
Mar 18, 2020
2262
2427
2196
2357
0
-44.53(-1.85%)
Mar 17, 2020
2326
2460
2261
2401
0
+108.84(+4.75%)
Mar 16, 2020
2230
2409
2164
2293
0
-236.69(-9.36%)
Mar 13, 2020
2468
2551
2351
2529
0
+193.60(+8.29%)
Mar 12, 2020
2387
2463
2248
2336
0
-245.94(-9.53%)
Mar 11, 2020
2609
2663
2529
2582
0
-103.38(-3.85%)
Mar 10, 2020
2657
2716
2567
2685
0
+124.14(+4.85%)
Mar 09, 2020
2574
2649
2499
2561
0
-223.48(-8.03%)
Mar 06, 2020
2750
2814
2718
2784
0
-44.86(-1.59%)
Mar 05, 2020
2843
2890
2789
2829
0
-87.08(-2.99%)
Mar 04, 2020
2861
2922
2815
2916
0
+98.32(+3.49%)
Mar 03, 2020
2894
2944
2789
2818
0
-86.40(-2.97%)
Mar 02, 2020
2841
2913
2793
2904
0
+88.12(+3.13%)
Feb 28, 2020
2740
2846
2701
2816
0
+2.90(+0.10%)
Feb 27, 2020
2810
2879
2766
2813
0
-66.26(-2.30%)
Feb 26, 2020
2908
2951
2863
2880
0
-4.72(-0.16%)
Feb 25, 2020
2979
2997
2871
2884
0
-83.16(-2.80%)
Feb 24, 2020
2965
3018
2940
2967
0
-132.95(-4.29%)
Feb 21, 2020
3116
3137
3038
3100
0
-52.21(-1.66%)
Feb 20, 2020
3148
3166
3087
3153
0
+1.98(+0.06%)
Feb 19, 2020
3127
3183
3111
3151
0
+39.45(+1.27%)
Feb 18, 2020
3109
3140
3064
3111
0
-31.64(-1.01%)
Feb 14, 2020
3143
3181
3112
3143
0
+19.83(+0.63%)
Feb 13, 2020
3100
3153
3058
3123
0
-91.12(-2.84%)
Feb 12, 2020
3203
3237
3172
3214
0
+32.10(+1.01%)
Feb 11, 2020
3195
3231
3168
3182
0
+12.28(+0.39%)
Feb 10, 2020
3134
3180
3130
3170
0
+23.02(+0.73%)
Feb 07, 2020
3177
3188
3136
3147
0
-44.76(-1.40%)
Feb 06, 2020
3166
3207
3147
3191
0
+28.64(+0.91%)
Feb 05, 2020
3193
3198
3138
3163
0
+5.30(+0.17%)
Feb 04, 2020
3143
3188
3135
3157
0
+57.72(+1.86%)
Feb 03, 2020
3089
3140
3074
3100
0
+15.34(+0.50%)
Jan 31, 2020
3137
3146
3073
3084
0
-67.37(-2.14%)
Jan 30, 2020
3161
3186
3115
3152
0
-33.51(-1.05%)
Jan 29, 2020
3200
3224
3156
3185
0
-8.89(-0.28%)
Jan 28, 2020
3158
3207
3138
3194
0
+19.89(+0.63%)
Jan 27, 2020
3175
3216
3132
3174
0
-94.61(-2.89%)
Jan 24, 2020
3327
3338
3260
3269
0
-33.93(-1.03%)
Jan 23, 2020
3295
3319
3266
3303
0
-4.10(-0.12%)
Jan 22, 2020
3302
3343
3293
3307
0
+27.96(+0.85%)
Jan 21, 2020
3280
3327
3262
3279
0
+14.49(+0.44%)
Jan 17, 2020
3291
3305
3238
3264
0
-19.41(-0.59%)
Jan 16, 2020
3221
3297
3192
3284
0
+77.76(+2.43%)
Jan 15, 2020
3202
3241
3175
3206
0
-3.36(-0.10%)
Jan 14, 2020
3215
3227
3180
3210
0
-17.90(-0.55%)
Jan 13, 2020
3203
3240
3185
3227
0
+33.98(+1.06%)
Jan 10, 2020
3216
3227
3173
3193
0
-14.48(-0.45%)
Jan 09, 2020
3222
3244
3191
3208
0
+8.27(+0.26%)
Jan 08, 2020
3187
3236
3165
3200
0
-7.33(-0.23%)
Jan 07, 2020
3211
3226
3192
3207
0
-2.35(-0.07%)
Jan 06, 2020
3157
3216
3150
3209
0
+23.54(+0.74%)
Jan 03, 2020
3174
3212
3157
3186
0
-25.56(-0.80%)
Jan 02, 2020
3184
3217
3159
3211
0
+59.29(+1.88%)
Dec 31, 2019
3152
3172
3137
3152
0
-4.61(-0.15%)
Dec 30, 2019
3182
3192
3136
3157
0
-22.05(-0.69%)
Dec 27, 2019
3195
3210
3157
3179
0
+0.89(+0.03%)
Dec 26, 2019
3149
3196
3130
3178
0
+32.73(+1.04%)
Dec 24, 2019
3149
3161
3126
3145
0
-0.17(-0.01%)
Dec 23, 2019
3147
3182
3123
3145
0
+9.58(+0.31%)
Dec 20, 2019
3139
3165
3110
3136
0
+10.88(+0.35%)
Dec 19, 2019
3119
3149
3095
3125
0
+11.65(+0.37%)
Dec 18, 2019
3119
3145
3077
3113
0
-10.29(-0.33%)
Dec 17, 2019
3134
3148
3101
3123
0
-1.45(-0.05%)
Dec 16, 2019
3112
3162
3099
3125
0
+12.51(+0.40%)
Dec 13, 2019
3108
3133
3086
3112
0
+12.06(+0.39%)
Dec 12, 2019
3072
3117
3064
3100
0
+24.79(+0.81%)
Dec 11, 2019
3054
3083
3033
3076
0
+27.47(+0.90%)
Dec 10, 2019
3027
3062
3019
3048
0
+21.02(+0.69%)
Dec 09, 2019
3051
3072
3023
3027
0
-36.40(-1.19%)
Dec 06, 2019
3050
3082
3041
3063
0
+42.91(+1.42%)
Dec 05, 2019
3038
3057
2999
3021
0
-5.45(-0.18%)
Dec 04, 2019
3029
3057
3009
3026
0
+5.38(+0.18%)
Dec 03, 2019
2987
3029
2966
3021
0
-2.28(-0.08%)
Dec 02, 2019
3066
3072
2995
3023
0
-36.49(-1.19%)
Nov 29, 2019
3085
3097
3053
3059
0
-34.81(-1.13%)
Nov 27, 2019
3064
3112
3051
3094
0
+39.08(+1.28%)
Nov 26, 2019
3056
3079
3033
3055
0
+0.29(+0.01%)
Nov 25, 2019
3015
3072
3007
3055
0
+60.25(+2.01%)
Nov 22, 2019
3008
3017
2964
2995
0
-12.17(-0.40%)
Nov 21, 2019
3020
3034
2982
3007
0
-6.30(-0.21%)
Nov 20, 2019
2999
3052
2974
3013
0
+12.92(+0.43%)
Nov 19, 2019
3034
3040
2982
3000
0
-22.13(-0.73%)
Nov 18, 2019
3028
3061
3000
3022
0
-22.91(-0.75%)
Nov 15, 2019
3048
3072
3021
3045
0
+24.29(+0.80%)
Nov 14, 2019
3033
3056
2996
3021
0
-32.09(-1.05%)
Nov 13, 2019
3056
3072
3022
3053
0
-6.15(-0.20%)
Nov 12, 2019
3038
3087
3026
3059
0
+13.69(+0.45%)
Nov 11, 2019
3023
3053
3018
3045
0
+5.21(+0.17%)
Nov 08, 2019
3026
3055
2997
3040
0
+5.05(+0.17%)
Nov 07, 2019
3060
3088
3020
3035
0
-12.48(-0.41%)
Nov 06, 2019
3059
3076
3012
3048
0
-4.20(-0.14%)
Nov 05, 2019
3064
3088
3022
3052
0
-19.77(-0.64%)
Nov 04, 2019
3051
3099
3017
3072
0
+44.97(+1.49%)
Nov 01, 2019
3027
3058
3003
3027
0
-0.85(-0.03%)
Oct 31, 2019
3012
3047
2960
3027
0
+60.63(+2.04%)
Oct 30, 2019
2960
3000
2931
2967
0
+18.46(+0.63%)
Oct 29, 2019
2893
2985
2872
2948
0
+39.78(+1.37%)
Oct 28, 2019
2890
2934
2880
2909
0
+31.44(+1.09%)
Oct 25, 2019
2842
2893
2832
2877
0
+35.89(+1.26%)
Oct 24, 2019
2806
2848
2793
2841
0
+60.76(+2.19%)
Oct 23, 2019
2762
2799
2740
2781
0
+18.80(+0.68%)
Oct 22, 2019
2796
2811
2747
2762
0
-37.20(-1.33%)
Oct 21, 2019
2789
2826
2768
2799
0
+23.99(+0.86%)
Oct 18, 2019
2792
2805
2748
2775
0
-34.31(-1.22%)
Oct 17, 2019
2797
2837
2772
2809
0
+25.93(+0.93%)
Oct 16, 2019
2803
2818
2764
2783
0
-27.78(-0.99%)
Oct 15, 2019
2776
2835
2764
2811
0
+38.98(+1.41%)
Oct 14, 2019
2774
2795
2758
2772
0
-9.87(-0.35%)
Oct 11, 2019
2767
2814
2755
2782
0
+45.86(+1.68%)
Oct 10, 2019
2744
2768
2717
2736
0
+2.29(+0.08%)
Oct 09, 2019
2746
2765
2710
2734
0
-5.51(-0.20%)
Oct 08, 2019
2753
2779
2726
2739
0
-36.14(-1.30%)
Oct 07, 2019
2768
2805
2752
2775
0
-2.53(-0.09%)
Oct 04, 2019
2752
2784
2731
2778
0
+41.29(+1.51%)
Oct 03, 2019
2701
2749
2663
2737
0
+27.59(+1.02%)
Oct 02, 2019
2711
2728
2664
2709
0
-27.71(-1.01%)
Oct 01, 2019
2801
2822
2730
2737
0
-56.47(-2.02%)
Sep 30, 2019
2772
2814
2749
2793
0
+23.32(+0.84%)
Sep 27, 2019
2834
2849
2750
2770
0
-56.36(-1.99%)
Sep 26, 2019
2833
2851
2798
2826
0
-11.34(-0.40%)
Sep 25, 2019
2831
2873
2780
2838
0
-13.91(-0.49%)
Sep 24, 2019
2889
2915
2832
2852
0
-20.61(-0.72%)
Sep 23, 2019
2847
2900
2832
2872
0
+9.81(+0.34%)
Sep 20, 2019
2892
2913
2847
2862
0
-31.72(-1.10%)
Sep 19, 2019
2903
2935
2869
2894
0
+0.95(+0.03%)
Sep 18, 2019
2886
2920
2851
2893
0
-7.52(-0.26%)
Sep 17, 2019
2862
2912
2830
2901
0
+34.21(+1.19%)
Sep 16, 2019
2859
2887
2823
2866
0
-9.97(-0.35%)
Sep 13, 2019
2865
2911
2838
2876
0
+9.63(+0.34%)
Sep 12, 2019
2858
2909
2813
2867
0
-23.90(-0.83%)
Sep 11, 2019
2845
2916
2825
2891
0
+58.85(+2.08%)
Sep 10, 2019
2915
2936
2793
2832
0
-111.59(-3.79%)
Sep 09, 2019
3006
3032
2921
2943
0
-55.56(-1.85%)
Sep 06, 2019
3007
3046
2984
2999
0
-2.32(-0.08%)
Sep 05, 2019
2967
3026
2952
3001
0
+60.34(+2.05%)
Sep 04, 2019
2936
2969
2908
2941
0
+46.13(+1.59%)
Sep 03, 2019
2913
2929
2868
2895
0
-52.01(-1.76%)
Aug 30, 2019
2975
2985
2925
2947
0
-0.73(-0.02%)
Aug 29, 2019
2944
2967
2917
2948
0
+45.37(+1.56%)
Aug 28, 2019
2864
2915
2839
2902
0
+19.79(+0.69%)
Aug 27, 2019
2914
2927
2863
2882
0
-25.87(-0.89%)
Aug 26, 2019
2922
2940
2883
2908
0
+17.54(+0.61%)
Aug 23, 2019
2939
2974
2876
2891
0
-64.47(-2.18%)
Aug 22, 2019
2976
2988
2923
2955
0
-17.99(-0.61%)
Aug 21, 2019
2959
2990
2941
2973
0
+50.36(+1.72%)
Aug 20, 2019
2939
2953
2910
2923
0
-19.63(-0.67%)
Aug 19, 2019
2952
2976
2926
2942
0
+34.40(+1.18%)
Aug 16, 2019
2882
2928
2875
2908
0
+54.01(+1.89%)
Aug 15, 2019
2865
2887
2828
2854
0
-4.48(-0.16%)
Aug 14, 2019
2871
2902
2822
2859
0
-82.27(-2.80%)
Aug 13, 2019
2870
2960
2863
2941
0
+58.55(+2.03%)
Aug 12, 2019
2904
2926
2872
2882
0
-46.18(-1.58%)
Aug 09, 2019
2952
2965
2907
2928
0
-31.04(-1.05%)
Aug 08, 2019
2936
2983
2908
2960
0
+56.58(+1.95%)
Aug 07, 2019
2853
2917
2827
2903
0
+24.54(+0.85%)
Aug 06, 2019
2853
2894
2827
2878
0
+56.23(+1.99%)
Aug 05, 2019
2820
2857
2766
2822
0
-70.53(-2.44%)
Aug 02, 2019
2933
2952
2805
2893
0
-41.94(-1.43%)
Aug 01, 2019
2984
3033
2909
2935
0
-39.80(-1.34%)
Jul 31, 2019
2988
3042
2931
2974
0
-10.99(-0.37%)
Jul 30, 2019
2910
2991
2893
2985
0
+117.98(+4.11%)
Jul 29, 2019
2883
2899
2839
2867
0
-2.35(-0.08%)
Jul 26, 2019
2859
2891
2849
2870
0
+20.97(+0.74%)
Jul 25, 2019
2874
2887
2835
2849
0
-35.42(-1.23%)
Jul 24, 2019
2846
2892
2827
2884
0
+41.46(+1.46%)
Jul 23, 2019
2841
2871
2813
2843
0
+31.49(+1.12%)
Jul 22, 2019
2796
2835
2775
2811
0
+5.98(+0.21%)
Jul 19, 2019
2809
2837
2786
2805
0
+1.77(+0.06%)
Jul 18, 2019
2836
2864
2758
2804
0
-45.21(-1.59%)
Jul 17, 2019
2856
2880
2832
2849
0
-0.54(-0.02%)
Jul 16, 2019
2851
2874
2820
2849
0
-4.15(-0.15%)
Jul 15, 2019
2871
2886
2836
2853
0
-0.81(-0.03%)
Jul 12, 2019
2823
2869
2808
2854
0
+39.55(+1.41%)
Jul 11, 2019
2865
2886
2764
2815
0
-50.95(-1.78%)
Jul 10, 2019
2863
2878
2840
2866
0
+6.94(+0.24%)
Jul 09, 2019
2816
2865
2806
2859
0
+20.53(+0.72%)
Jul 08, 2019
2859
2869
2818
2838
0
-35.79(-1.25%)
Jul 05, 2019
2859
2886
2829
2874
0
-0.46(-0.02%)
Jul 03, 2019
2851
2887
2838
2874
0
+27.04(+0.95%)
Jul 02, 2019
2833
2869
2808
2847
0
+4.39(+0.15%)
Jul 01, 2019
2882
2908
2824
2843
0
+20.98(+0.74%)
Jun 28, 2019
2815
2848
2790
2822
0
+24.88(+0.89%)
Jun 27, 2019
2773
2817
2762
2797
0
+45.70(+1.66%)
Jun 26, 2019
2743
2773
2718
2751
0
+32.37(+1.19%)
Jun 25, 2019
2768
2778
2710
2719
0
-60.27(-2.17%)
Jun 24, 2019
2775
2806
2756
2779
0
+11.69(+0.42%)
Jun 21, 2019
2771
2790
2744
2768
0
-23.47(-0.84%)
Jun 20, 2019
2807
2817
2769
2791
0
+31.90(+1.16%)
Jun 19, 2019
2769
2787
2735
2759
0
+2.81(+0.10%)
Jun 18, 2019
2705
2774
2698
2756
0
+78.78(+2.94%)
Jun 17, 2019
2665
2695
2652
2678
0
+5.78(+0.22%)
Jun 14, 2019
2692
2702
2659
2672
0
-34.67(-1.28%)
Jun 13, 2019
2714
2724
2681
2707
0
+3.17(+0.12%)
Jun 12, 2019
2689
2720
2673
2703
0
+9.03(+0.34%)
Jun 11, 2019
2732
2749
2679
2694
0
-6.34(-0.23%)
Jun 10, 2019
2669
2722
2658
2701
0
+45.69(+1.72%)
Jun 07, 2019
2623
2671
2608
2655
0
+54.19(+2.08%)
Jun 06, 2019
2586
2614
2564
2601
0
+7.36(+0.28%)
Jun 05, 2019
2584
2611
2566
2593
0
+31.19(+1.22%)
Jun 04, 2019
2526
2570
2504
2562
0
+67.49(+2.71%)
Jun 03, 2019
2545
2560
2479
2495
0
-50.18(-1.97%)
May 31, 2019
2516
2566
2510
2545
0
+0.30(+0.01%)
May 30, 2019
2533
2559
2517
2545
0
+15.58(+0.62%)
May 29, 2019
2548
2574
2504
2529
0
-42.43(-1.65%)
May 28, 2019
2577
2605
2552
2571
0
-6.89(-0.27%)
May 24, 2019
2575
2601
2556
2578
0
+12.36(+0.48%)
May 23, 2019
2577
2596
2537
2566
0
-67.00(-2.54%)
May 22, 2019
2616
2670
2608
2633
0
-4.61(-0.17%)
May 21, 2019
2615
2653
2590
2638
0
+21.72(+0.83%)
May 20, 2019
2633
2653
2597
2616
0
-60.19(-2.25%)
May 17, 2019
2713
2744
2666
2676
0
-54.57(-2.00%)
May 16, 2019
2711
2764
2685
2731
0
+50.34(+1.88%)
May 15, 2019
2650
2700
2642
2680
0
+20.66(+0.78%)
May 14, 2019
2636
2683
2617
2660
0
+51.26(+1.97%)
May 13, 2019
2659
2673
2592
2608
0
-125.32(-4.58%)
May 10, 2019
2722
2756
2685
2734
0
-4.18(-0.15%)
May 09, 2019
2734
2768
2689
2738
0
-34.16(-1.23%)
May 08, 2019
2765
2799
2742
2772
0
+0.12(+0.00%)
May 07, 2019
2788
2814
2734
2772
0
-49.62(-1.76%)
May 06, 2019
2745
2830
2728
2822
0
+3.70(+0.13%)
May 03, 2019
2827
2883
2785
2818
0
+51.64(+1.87%)
May 02, 2019
2770
2808
2733
2766
0
+0.03(+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.