Sign In
|
Register
|
About San Rafael
|
Contact Us
San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast
|
Traffic
San Rafael News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
San Rafael Gas Prices
Ski And Snow Reports
Financial Markets
Online Reservations
Embassy Suites Hotel San Rafael-Marin
Extended Stay America San Rafael - Francisco Blvd. East
Four Points By Sheraton San Rafael
Travelodge San Rafael
Courtyard San Francisco Larkspur Landing/Marin County
Acqua Hotel
Americas Best Value Inn And Suites Mill Valley
Holiday Inn Express Mill Valley San Francisco Area
Mill Valley Inn
Tamalpais Motel
Travelodge Mill Valley/Sausalito
Vacation Packages
Rental Cars
Flights
San Rafael Hotels
San Francisco Hotels
Sausalito Hotels
Mill Valley Hotels
Novato Hotels
Chinese
Cafes and Coffee Houses
Delis
Italian
Mexican
Pizza
Seafood
Sushi
Thai
Bars and Lounges
Downtown
Entertainment
Attractions
Museums
Family Activities
Arts & Culture
Annual Events
Beaches
Accommodations
Bed and Breakfast
Hotel and Motel Management
Hotels & Resorts
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Libraries
Museums
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Attractions & Entertainment
Activities
Auditoriums, Halls & Facilities
Biking
Bowling, Billiards & Video Games
Comedy Clubs
Events & Festivals
Fishing
Galleries
General Attractions
Golfing
Group Adventures
Movie Theatres
Museums
Parks & Preserves
Shells
Sightseeing
Theatre
Tours
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Mobile Detail
Mobile Home Dealers
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
RV Dealers
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Services & Home Health
Manicures
Massage
Nutrition
Personal Trainers
Piercing & Tattoo
Skin Treatment
Tanning Salons
Weight Loss
Yoga
Bike, Hike, Team Building
Business & Professional Services
Appraisers
Benefit & Pensions Plans
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Funeral Services & Cemeteries
Graphic Design & Art
Human Resource Services
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Motor Freight Transportation & Warehousing
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Payroll Services
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Trade Shows, Expos & Conventions
Video Production
Waste Management & Recycling
Concierge & Lifestyle Services
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Drywall, Plastering & Insulation
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Patio and Pool Enclosures
Plumbing
Pools, Spas & Saunas
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
Housecleaning
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Home Business Opportunities
Temporary Help & Employment Contractors
Financial Services
Accountants & Tax
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Debt & Credit Counseling
Debt Help
Debt Services
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Mortgage Lenders
Personal
Golf
Government
City & County Government
Post Offices
State Government
Hair Salons
Health and Medicine
Alternative Medicine / Acupuncture
Chiropractors
Counseling
Dentistry
Dermatologists
Drug Stores & Pharmacies
Emergency Services
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Residential Care Facilities
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Air Conditioning
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Closets
Contractors
Domestic Services
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Pest Control
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Sewage & Septic Systems
Sprinklers
Tools
Insurance
Agents & Brokers
Auto
Health
Home
Life
Pets
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Home & Garden
Industrial Supplies & Services
Machine Shops
Metal
Plastics
Textiles & Apparel
Wholesale / Import / Export
Media
Print Publications
Radio Stations
Television Stations
Meeting & Event Planning
Audio & Visual
Catering
Event Facilities
Event Planners
Exhibit Designers
Lodging
Party Rentals & Entertainment
Recreational Services
Tourist Attractions
Travel Arrangement & Services
Miscellaneous
Nightlife
Bars and Lounges
Dinner & Music Theatres
Events & Concerts
Live Music
Night Clubs
Personal Service
Barbers, Beauty Salons & Spas
Child Care
Dry Cleaning and Laundry
Personal Chef
Tailors and Alterations
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Plastic Surgery
Aesthetic Surgeon
Plastic Surgeon
Real Estate
Appraisers and Home Inspectors
Assisted Living & Elder Care Service
Commercial
Condominiums
Developers
Mobile Home Parks
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Schools
Title Companies
Religion
Relocation
Movers
Storage
Restaurants
Afghan
American
Asian
Bagels
Bakery
Barbecue
Brazilian
Breakfast
Brew Pubs
Burgers
Chinese
Coffee Houses
Deli
Downtown San Rafael Restaurants
Fast Food
French
German
Hawaiian
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Latin American
Mediterranean
Mexican
Middle Eastern
Persian
Pizza
Resort Restaurants
Sandwiches
Seafood
Sports Bars
Steaks, Chops
Sushi
Tapas
Thai
Vegetarian
Vietnamese
Wine
Shopping
Accessories
Antiques
Auctions
Beer, Wine and Spirits
Books
Cellular & Wireless
Children's and Infants Clothing
Clothing
Coffee and Tea Shops
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Indian Arts & Crafts - Retail
Jewelry
Men's Clothing Stores
Music and Instruments
Pharmacies
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Day Spas
Resort Spas
Sports & Recreation
Associations & Clubs
Bicycles
Boat Dealers & Equipment
Boating
Camping & Parks
Docks & Marinas
Equestrian
Firearm Ranges
Fishing, Fishing Charters and Tours
Fitness Equipment & Apparel
Golf Courses
Golf Equipment & Supplies
Gymnastics
Health Clubs
Hiking
Instruction
Martial Arts
Recreation Facilities
Rentals
Skateboarding
Skating Rinks
Sporting Goods
Tennis
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Attractions
Auto Rentals
Bus Lines & Charters
Cruises
Hotels & Resorts
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Bridal Shops
Cakes & Caterers
Ceremony & Reception Venues
Consultants & Planners
Entertainment
Favors & Gifts
Florists
Health & Beauty
Photographers & Videographers
Rentals
Your Business Here
Apartments
Real Eatate Agents
Mortgage Lenders
Relocating To San Rafael
Classifieds
Jobs
Cars
Forums
Coupons
Archives
Contests
Search Hotels in San Rafael
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
ADD YOUR BUSINESS
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Semiconductor - Integrated Circuits Sector
(CIX:
MSECTOR833
)
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
3562
3581
3531
3543
0
+19.69(+0.56%)
Apr 27, 2018
3571
3577
3504
3523
0
-8.54(-0.24%)
Apr 26, 2018
3524
3567
3519
3532
0
+5.58(+0.16%)
Apr 25, 2018
3542
3559
3506
3526
0
-46.17(-1.29%)
Apr 24, 2018
3605
3625
3534
3572
0
-10.17(-0.28%)
Apr 23, 2018
3614
3626
3563
3582
0
-29.81(-0.83%)
Apr 20, 2018
3652
3671
3598
3612
0
-48.18(-1.32%)
Apr 19, 2018
3708
3722
3627
3660
0
-195.21(-5.06%)
Apr 18, 2018
3870
3887
3794
3855
0
-23.35(-0.60%)
Apr 17, 2018
3856
3887
3829
3879
0
-30.38(-0.78%)
Apr 16, 2018
3908
3928
3888
3909
0
+14.36(+0.37%)
Apr 13, 2018
3979
3987
3884
3895
0
-92.07(-2.31%)
Apr 12, 2018
3946
3996
3921
3987
0
+37.83(+0.96%)
Apr 11, 2018
3932
3984
3929
3949
0
-13.17(-0.33%)
Apr 10, 2018
3975
4013
3907
3962
0
+58.43(+1.50%)
Apr 09, 2018
3912
3992
3891
3904
0
+46.79(+1.21%)
Apr 06, 2018
3902
3931
3840
3857
0
-85.85(-2.18%)
Apr 05, 2018
3996
4018
3923
3943
0
-42.93(-1.08%)
Apr 04, 2018
3857
3990
3848
3986
0
+33.20(+0.84%)
Apr 03, 2018
4003
4016
3906
3953
0
+84.14(+2.18%)
Apr 02, 2018
3951
3973
3855
3868
0
-113.40(-2.85%)
Mar 29, 2018
3982
3982
3982
3982
0
+90.82(+2.33%)
Mar 28, 2018
3923
3947
3866
3891
0
-57.61(-1.46%)
Mar 27, 2018
4082
4096
3932
3949
0
-95.80(-2.37%)
Mar 26, 2018
4001
4047
3947
4044
0
+148.87(+3.82%)
Mar 23, 2018
3996
4007
3894
3896
0
-105.07(-2.63%)
Mar 22, 2018
4044
4073
3999
4001
0
-98.81(-2.41%)
Mar 21, 2018
4092
4122
4063
4099
0
-13.98(-0.34%)
Mar 20, 2018
4098
4122
4079
4113
0
+25.26(+0.62%)
Mar 19, 2018
4099
4117
4044
4088
0
-33.21(-0.81%)
Mar 16, 2018
4127
4172
4112
4121
0
-27.26(-0.66%)
Mar 15, 2018
4137
4184
4113
4149
0
+11.77(+0.28%)
Mar 14, 2018
4163
4166
4106
4137
0
+8.58(+0.21%)
Mar 13, 2018
4177
4202
4117
4128
0
-29.46(-0.71%)
Mar 12, 2018
4121
4173
4114
4158
0
+55.12(+1.34%)
Mar 09, 2018
4055
4110
4012
4103
0
+66.44(+1.65%)
Mar 08, 2018
4072
4083
4010
4036
0
-15.66(-0.39%)
Mar 07, 2018
4051
4059
4047
4052
0
+48.03(+1.20%)
Mar 06, 2018
4057
4069
3982
4004
0
+13.94(+0.35%)
Mar 05, 2018
3954
4015
3930
3990
0
+35.96(+0.91%)
Mar 02, 2018
3893
3961
3867
3954
0
+37.10(+0.95%)
Mar 01, 2018
3974
3994
3878
3917
0
-55.71(-1.40%)
Feb 28, 2018
4004
4029
3964
3973
0
-22.27(-0.56%)
Feb 27, 2018
4031
4060
3989
3995
0
-65.73(-1.62%)
Feb 26, 2018
4024
4062
3998
4061
0
+55.17(+1.38%)
Feb 23, 2018
3963
4008
3937
4005
0
+119.82(+3.08%)
Feb 22, 2018
3891
3896
3865
3886
0
-36.81(-0.94%)
Feb 21, 2018
3978
3998
3914
3922
0
-56.77(-1.43%)
Feb 20, 2018
3923
4023
3910
3979
0
+27.55(+0.70%)
Feb 16, 2018
3952
3952
3952
3952
0
-20.76(-0.52%)
Feb 15, 2018
3969
3995
3918
3972
0
+39.41(+1.00%)
Feb 14, 2018
3846
3939
3826
3933
0
+66.30(+1.71%)
Feb 13, 2018
3870
3888
3818
3867
0
-6.20(-0.16%)
Feb 12, 2018
3827
3898
3815
3873
0
+82.57(+2.18%)
Feb 09, 2018
3724
3813
3650
3790
0
+103.93(+2.82%)
Feb 08, 2018
3834
3858
3685
3686
0
-133.90(-3.51%)
Feb 07, 2018
3915
3921
3821
3820
0
-145.39(-3.67%)
Feb 06, 2018
3838
3982
3818
3966
0
+45.42(+1.16%)
Feb 05, 2018
3987
4054
3892
3920
0
-109.47(-2.72%)
Feb 02, 2018
4084
4110
4035
4030
0
-91.52(-2.22%)
Feb 01, 2018
4098
4163
4093
4121
0
+23.84(+0.58%)
Jan 31, 2018
4117
4147
4078
4097
0
+28.03(+0.69%)
Jan 30, 2018
4041
4090
4016
4069
0
-43.07(-1.05%)
Jan 29, 2018
4119
4141
4090
4112
0
-33.88(-0.82%)
Jan 26, 2018
4120
4149
4079
4146
0
+59.65(+1.46%)
Jan 25, 2018
4150
4158
4079
4087
0
-29.93(-0.73%)
Jan 24, 2018
4154
4165
4102
4117
0
-77.66(-1.85%)
Jan 23, 2018
4197
4221
4162
4194
0
+3.66(+0.09%)
Jan 22, 2018
4163
4196
4146
4191
0
+121.21(+2.98%)
Jan 19, 2018
4105
4143
4054
4069
0
+0.36(+0.01%)
Jan 18, 2018
4067
4099
3980
4069
0
+105.41(+2.66%)
Jan 17, 2018
3923
3979
3905
3964
0
+73.45(+1.89%)
Jan 16, 2018
3884
3917
3855
3890
0
+65.59(+1.71%)
Jan 12, 2018
3825
3825
3825
3825
0
+17.83(+0.47%)
Jan 11, 2018
3809
3838
3786
3807
0
-6.54(-0.17%)
Jan 10, 2018
3824
3833
3765
3813
0
-79.96(-2.05%)
Jan 09, 2018
3922
3926
3883
3893
0
-24.45(-0.62%)
Jan 08, 2018
3895
3924
3874
3918
0
+14.86(+0.38%)
Jan 05, 2018
3856
3916
3845
3903
0
+75.46(+1.97%)
Jan 04, 2018
3854
3867
3810
3827
0
-7.75(-0.20%)
Jan 03, 2018
3811
3846
3797
3835
0
+68.44(+1.82%)
Jan 02, 2018
3713
3771
3702
3767
0
+114.62(+3.14%)
Dec 29, 2017
3652
3652
3652
3652
0
-12.48(-0.34%)
Dec 28, 2017
3647
3680
3634
3665
0
+58.72(+1.63%)
Dec 27, 2017
3601
3612
3589
3606
0
+11.57(+0.32%)
Dec 26, 2017
3617
3629
3574
3594
0
-57.59(-1.58%)
Dec 22, 2017
3651
3657
3621
3652
0
+32.52(+0.90%)
Dec 21, 2017
3648
3661
3614
3619
0
-18.35(-0.50%)
Dec 20, 2017
3630
3657
3608
3638
0
+14.56(+0.40%)
Dec 19, 2017
3615
3639
3600
3623
0
-4.86(-0.13%)
Dec 18, 2017
3618
3638
3601
3628
0
+3.93(+0.11%)
Dec 15, 2017
3612
3642
3597
3624
0
+13.65(+0.38%)
Dec 14, 2017
3621
3640
3599
3610
0
+3.83(+0.11%)
Dec 13, 2017
3623
3631
3598
3607
0
+0.07(+0.00%)
Dec 12, 2017
3602
3619
3584
3606
0
-9.40(-0.26%)
Dec 11, 2017
3601
3636
3594
3616
0
+33.11(+0.92%)
Dec 08, 2017
3621
3640
3575
3583
0
-3.11(-0.09%)
Dec 07, 2017
3565
3595
3545
3586
0
+30.02(+0.84%)
Dec 06, 2017
3573
3593
3530
3556
0
-46.75(-1.30%)
Dec 05, 2017
3601
3640
3573
3603
0
-18.17(-0.50%)
Dec 04, 2017
3695
3716
3612
3621
0
-55.86(-1.52%)
Dec 01, 2017
3685
3710
3633
3677
0
-1.63(-0.04%)
Nov 30, 2017
3683
3702
3639
3678
0
+13.02(+0.36%)
Nov 29, 2017
3800
3806
3639
3665
0
-141.69(-3.72%)
Nov 28, 2017
3813
3831
3788
3807
0
-10.06(-0.26%)
Nov 27, 2017
3870
3872
3811
3817
0
-154.38(-3.89%)
Nov 24, 2017
3943
3976
3934
3971
0
+47.75(+1.22%)
Nov 22, 2017
3950
3965
3911
3924
0
-20.63(-0.52%)
Nov 21, 2017
3940
3971
3931
3944
0
+39.46(+1.01%)
Nov 20, 2017
3891
3915
3879
3905
0
+20.05(+0.52%)
Nov 17, 2017
3897
3917
3870
3885
0
-6.94(-0.18%)
Nov 16, 2017
3854
3906
3853
3892
0
+58.87(+1.54%)
Nov 15, 2017
3829
3851
3804
3833
0
-39.41(-1.02%)
Nov 14, 2017
3866
3887
3837
3872
0
-21.95(-0.56%)
Nov 13, 2017
3869
3900
3849
3894
0
+23.22(+0.60%)
Nov 10, 2017
3877
3887
3854
3871
0
+7.56(+0.20%)
Nov 09, 2017
3908
3920
3825
3863
0
-65.79(-1.67%)
Nov 08, 2017
3922
3941
3899
3929
0
-1.22(-0.03%)
Nov 07, 2017
3943
3961
3897
3930
0
-16.27(-0.41%)
Nov 06, 2017
3915
3955
3904
3947
0
+40.40(+1.03%)
Nov 03, 2017
3884
3917
3847
3906
0
+18.71(+0.48%)
Nov 02, 2017
3884
3901
3858
3888
0
+3.17(+0.08%)
Nov 01, 2017
3932
3938
3860
3884
0
-25.50(-0.65%)
Oct 31, 2017
3891
3934
3873
3910
0
+31.67(+0.82%)
Oct 30, 2017
3889
3925
3861
3878
0
+10.61(+0.27%)
Oct 27, 2017
3814
3875
3800
3868
0
+81.51(+2.15%)
Oct 26, 2017
3781
3800
3768
3786
0
+8.55(+0.23%)
Oct 25, 2017
3791
3808
3734
3778
0
-15.83(-0.42%)
Oct 24, 2017
3784
3803
3760
3793
0
+14.71(+0.39%)
Oct 23, 2017
3793
3805
3766
3779
0
+10.16(+0.27%)
Oct 20, 2017
3761
3773
3741
3768
0
+13.49(+0.36%)
Oct 19, 2017
3759
3779
3700
3755
0
-47.89(-1.26%)
Oct 18, 2017
3794
3823
3751
3803
0
+20.55(+0.54%)
Oct 17, 2017
3749
3786
3722
3782
0
+25.92(+0.69%)
Oct 16, 2017
3757
3767
3733
3756
0
+6.81(+0.18%)
Oct 13, 2017
3736
3758
3725
3750
0
+39.25(+1.06%)
Oct 12, 2017
3713
3733
3698
3710
0
+5.30(+0.14%)
Oct 11, 2017
3659
3711
3649
3705
0
+103.31(+2.87%)
Oct 10, 2017
3614
3622
3582
3602
0
+15.93(+0.44%)
Oct 09, 2017
3573
3593
3562
3586
0
+27.14(+0.76%)
Oct 06, 2017
3547
3562
3529
3559
0
+7.61(+0.21%)
Oct 05, 2017
3566
3583
3539
3551
0
+15.59(+0.44%)
Oct 04, 2017
3531
3544
3517
3535
0
-10.14(-0.29%)
Oct 03, 2017
3539
3552
3525
3546
0
+26.99(+0.77%)
Oct 02, 2017
3493
3525
3483
3519
0
+48.05(+1.38%)
Sep 29, 2017
3448
3477
3442
3471
0
+40.06(+1.17%)
Sep 28, 2017
3423
3439
3404
3431
0
-12.15(-0.35%)
Sep 27, 2017
3437
3456
3413
3443
0
+24.89(+0.73%)
Sep 26, 2017
3419
3440
3399
3418
0
+6.60(+0.19%)
Sep 25, 2017
3458
3460
3390
3411
0
-73.74(-2.12%)
Sep 22, 2017
3470
3492
3460
3485
0
-26.54(-0.76%)
Sep 21, 2017
3484
3527
3464
3511
0
+23.42(+0.67%)
Sep 20, 2017
3542
3546
3451
3488
0
-47.81(-1.35%)
Sep 19, 2017
3529
3552
3519
3536
0
+17.26(+0.49%)
Sep 18, 2017
3506
3533
3494
3519
0
+34.22(+0.98%)
Sep 15, 2017
3467
3489
3454
3484
0
+27.09(+0.78%)
Sep 14, 2017
3461
3488
3449
3457
0
-6.55(-0.19%)
Sep 13, 2017
3474
3487
3453
3464
0
-23.28(-0.67%)
Sep 12, 2017
3490
3501
3468
3487
0
-0.59(-0.02%)
Sep 11, 2017
3447
3494
3442
3488
0
+38.35(+1.11%)
Sep 08, 2017
3460
3474
3434
3449
0
-10.72(-0.31%)
Sep 07, 2017
3439
3466
3429
3460
0
+20.78(+0.60%)
Sep 06, 2017
3428
3454
3414
3439
0
+27.94(+0.82%)
Sep 05, 2017
3446
3467
3388
3411
0
-24.05(-0.70%)
Sep 01, 2017
3419
3444
3409
3435
0
+25.21(+0.74%)
Aug 31, 2017
3401
3414
3379
3410
0
+9.53(+0.28%)
Aug 30, 2017
3385
3413
3376
3401
0
+16.10(+0.48%)
Aug 29, 2017
3349
3395
3343
3385
0
+13.27(+0.39%)
Aug 28, 2017
3360
3385
3349
3371
0
-6.80(-0.20%)
Aug 25, 2017
3387
3401
3366
3378
0
+0.16(+0.00%)
Aug 24, 2017
3375
3390
3355
3378
0
+20.29(+0.60%)
Aug 23, 2017
3344
3362
3335
3358
0
+4.21(+0.13%)
Aug 22, 2017
3342
3368
3331
3353
0
+49.57(+1.50%)
Aug 21, 2017
3302
3313
3270
3304
0
+6.19(+0.19%)
Aug 18, 2017
3307
3320
3274
3298
0
+6.08(+0.18%)
Aug 17, 2017
3348
3353
3289
3292
0
-61.98(-1.85%)
Aug 16, 2017
3353
3365
3334
3354
0
-4.33(-0.13%)
Aug 15, 2017
3342
3367
3328
3358
0
+24.25(+0.73%)
Aug 14, 2017
3323
3341
3308
3334
0
+6.85(+0.21%)
Aug 11, 2017
3277
3336
3266
3327
0
+64.41(+1.97%)
Aug 10, 2017
3322
3329
3259
3262
0
-100.64(-2.99%)
Aug 09, 2017
3340
3368
3322
3363
0
-21.42(-0.63%)
Aug 08, 2017
3385
3412
3375
3384
0
-7.49(-0.22%)
Aug 07, 2017
3381
3398
3325
3392
0
+66.37(+2.00%)
Aug 04, 2017
3317
3338
3299
3326
0
+19.81(+0.60%)
Aug 03, 2017
3340
3344
3292
3306
0
-29.38(-0.88%)
Aug 02, 2017
3378
3386
3316
3335
0
+5.63(+0.17%)
Aug 01, 2017
3331
3350
3310
3330
0
-1.44(-0.04%)
Jul 31, 2017
3344
3374
3320
3331
0
+1.48(+0.04%)
Jul 28, 2017
3350
3356
3312
3329
0
-33.48(-1.00%)
Jul 27, 2017
3397
3408
3338
3363
0
-14.79(-0.44%)
Jul 26, 2017
3369
3388
3347
3378
0
+9.90(+0.29%)
Jul 25, 2017
3360
3384
3346
3368
0
-5.63(-0.17%)
Jul 24, 2017
3370
3383
3351
3373
0
+25.56(+0.76%)
Jul 21, 2017
3360
3368
3324
3348
0
-18.94(-0.56%)
Jul 20, 2017
3384
3394
3352
3367
0
-13.80(-0.41%)
Jul 19, 2017
3347
3383
3343
3381
0
+51.99(+1.56%)
Jul 18, 2017
3321
3343
3304
3329
0
-0.24(-0.01%)
Jul 17, 2017
3338
3348
3304
3329
0
-28.20(-0.84%)
Jul 14, 2017
3352
3366
3329
3357
0
+14.66(+0.44%)
Jul 13, 2017
3290
3348
3284
3342
0
+39.06(+1.18%)
Jul 12, 2017
3296
3315
3282
3303
0
+33.71(+1.03%)
Jul 11, 2017
3267
3278
3237
3270
0
+29.90(+0.92%)
Jul 10, 2017
3209
3254
3198
3240
0
+28.99(+0.90%)
Jul 07, 2017
3197
3217
3189
3211
0
+17.78(+0.56%)
Jul 06, 2017
3191
3212
3173
3193
0
-23.27(-0.72%)
Jul 05, 2017
3226
3238
3191
3216
0
+7.29(+0.23%)
Jul 03, 2017
3228
3244
3202
3209
0
-12.90(-0.40%)
Jun 30, 2017
3216
3239
3196
3222
0
+16.62(+0.52%)
Jun 29, 2017
3246
3251
3174
3205
0
-50.17(-1.54%)
Jun 28, 2017
3246
3263
3197
3255
0
+33.50(+1.04%)
Jun 27, 2017
3284
3288
3211
3222
0
-89.39(-2.70%)
Jun 26, 2017
3343
3356
3291
3311
0
-47.57(-1.42%)
Jun 23, 2017
3351
3369
3334
3359
0
+10.24(+0.31%)
Jun 22, 2017
3351
3369
3335
3349
0
-0.75(-0.02%)
Jun 21, 2017
3312
3360
3305
3349
0
+46.73(+1.41%)
Jun 20, 2017
3341
3362
3299
3303
0
-16.72(-0.50%)
Jun 19, 2017
3309
3335
3300
3319
0
+34.95(+1.06%)
Jun 16, 2017
3284
3299
3267
3284
0
+33.70(+1.04%)
Jun 15, 2017
3223
3259
3211
3251
0
-19.33(-0.59%)
Jun 14, 2017
3270
3296
3242
3270
0
-1.24(-0.04%)
Jun 13, 2017
3265
3282
3241
3271
0
+31.00(+0.96%)
Jun 12, 2017
3287
3281
3211
3240
0
-54.58(-1.66%)
Jun 09, 2017
3380
3393
3239
3295
0
-102.46(-3.02%)
Jun 08, 2017
3382
3404
3359
3397
0
+38.37(+1.14%)
Jun 07, 2017
3364
3383
3344
3359
0
+7.60(+0.23%)
Jun 06, 2017
3343
3370
3329
3351
0
+7.07(+0.21%)
Jun 05, 2017
3360
3374
3334
3344
0
+9.42(+0.28%)
Jun 02, 2017
3313
3342
3300
3335
0
+25.42(+0.77%)
Jun 01, 2017
3290
3314
3272
3309
0
+44.72(+1.37%)
May 31, 2017
3266
3272
3237
3265
0
-33.35(-1.01%)
May 30, 2017
3290
3307
3272
3298
0
+21.05(+0.64%)
May 26, 2017
3277
3286
3254
3277
0
-2.50(-0.08%)
May 25, 2017
3289
3305
3269
3280
0
+3.32(+0.10%)
May 24, 2017
3267
3284
3256
3276
0
+13.83(+0.42%)
May 23, 2017
3262
3275
3245
3262
0
+1.35(+0.04%)
May 22, 2017
3258
3274
3244
3261
0
+20.33(+0.63%)
May 19, 2017
3232
3248
3217
3241
0
+25.10(+0.78%)
May 18, 2017
3173
3228
3166
3216
0
+43.57(+1.37%)
May 17, 2017
3222
3227
3166
3172
0
-76.39(-2.35%)
May 16, 2017
3243
3252
3221
3248
0
+2.95(+0.09%)
May 15, 2017
3260
3273
3222
3246
0
-12.44(-0.38%)
May 12, 2017
3268
3265
3236
3258
0
-19.07(-0.58%)
May 11, 2017
3278
3299
3253
3277
0
+9.26(+0.28%)
May 10, 2017
3255
3290
3234
3268
0
+6.64(+0.20%)
May 09, 2017
3237
3270
3234
3261
0
+35.61(+1.10%)
May 08, 2017
3206
3239
3195
3226
0
+40.25(+1.26%)
May 05, 2017
3166
3190
3149
3185
0
+22.36(+0.71%)
May 04, 2017
3169
3176
3145
3163
0
-12.43(-0.39%)
May 03, 2017
3142
3179
3132
3175
0
+26.89(+0.85%)
May 02, 2017
3127
3159
3115
3148
0
+43.81(+1.41%)
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.