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
Scientific & Technical Instruments Sector
(CIX:
MSECTOR837
)
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
4992
5066
4934
4980
0
-70.54(-1.40%)
Apr 29, 2020
4969
5096
4910
5050
0
+129.62(+2.63%)
Apr 28, 2020
5053
5117
4864
4920
0
-115.63(-2.30%)
Apr 27, 2020
4893
5063
4874
5036
0
+173.98(+3.58%)
Apr 24, 2020
4807
4888
4737
4862
0
+90.32(+1.89%)
Apr 23, 2020
4899
4960
4746
4772
0
-113.32(-2.32%)
Apr 22, 2020
4782
4923
4724
4885
0
+170.32(+3.61%)
Apr 21, 2020
4791
4814
4674
4715
0
-126.51(-2.61%)
Apr 20, 2020
4869
4921
4790
4841
0
-58.69(-1.20%)
Apr 17, 2020
4910
4950
4817
4900
0
+77.24(+1.60%)
Apr 16, 2020
4820
4863
4734
4823
0
+45.39(+0.95%)
Apr 15, 2020
4754
4827
4711
4777
0
-57.42(-1.19%)
Apr 14, 2020
4771
4869
4738
4835
0
+143.74(+3.06%)
Apr 13, 2020
4732
4771
4602
4691
0
-83.35(-1.75%)
Apr 09, 2020
4683
4819
4625
4774
0
+95.28(+2.04%)
Apr 08, 2020
4534
4716
4440
4679
0
+166.93(+3.70%)
Apr 07, 2020
4698
4774
4494
4512
0
-59.27(-1.30%)
Apr 06, 2020
4421
4610
4378
4571
0
+325.59(+7.67%)
Apr 03, 2020
4286
4360
4178
4246
0
-98.93(-2.28%)
Apr 02, 2020
4127
4382
4110
4345
0
+162.96(+3.90%)
Apr 01, 2020
4218
4320
4104
4182
0
-165.92(-3.82%)
Mar 31, 2020
4365
4439
4281
4348
0
-35.59(-0.81%)
Mar 30, 2020
4279
4412
4222
4383
0
+148.02(+3.49%)
Mar 27, 2020
4252
4373
4181
4235
0
-153.41(-3.50%)
Mar 26, 2020
4219
4426
4155
4389
0
+215.46(+5.16%)
Mar 25, 2020
4200
4376
4078
4173
0
-63.59(-1.50%)
Mar 24, 2020
4015
4282
3958
4237
0
+362.13(+9.35%)
Mar 23, 2020
4083
4153
3750
3875
0
-256.99(-6.22%)
Mar 20, 2020
4213
4362
4015
4132
0
-100.70(-2.38%)
Mar 19, 2020
4354
4475
4097
4232
0
-172.08(-3.91%)
Mar 18, 2020
4182
4473
4079
4404
0
+3.78(+0.09%)
Mar 17, 2020
4311
4600
4153
4401
0
+114.62(+2.67%)
Mar 16, 2020
4023
4386
3921
4286
0
-171.73(-3.85%)
Mar 13, 2020
4399
4499
4066
4458
0
+269.57(+6.44%)
Mar 12, 2020
4145
4412
4006
4188
0
-216.25(-4.91%)
Mar 11, 2020
4561
4585
4339
4404
0
-284.68(-6.07%)
Mar 10, 2020
4666
4718
4472
4689
0
+171.68(+3.80%)
Mar 09, 2020
4537
4626
4432
4518
0
-308.52(-6.39%)
Mar 06, 2020
4742
4856
4688
4826
0
-50.06(-1.03%)
Mar 05, 2020
4945
5021
4818
4876
0
-196.39(-3.87%)
Mar 04, 2020
4960
5091
4887
5072
0
+221.44(+4.56%)
Mar 03, 2020
4924
5075
4801
4851
0
+11.20(+0.23%)
Mar 02, 2020
4645
4844
4594
4840
0
+208.74(+4.51%)
Feb 28, 2020
4537
4696
4496
4631
0
-68.92(-1.47%)
Feb 27, 2020
4769
4914
4667
4700
0
-174.21(-3.57%)
Feb 26, 2020
4898
5024
4860
4874
0
-11.55(-0.24%)
Feb 25, 2020
5111
5138
4855
4886
0
-195.67(-3.85%)
Feb 24, 2020
5099
5144
5027
5081
0
-192.93(-3.66%)
Feb 21, 2020
5271
5305
5229
5274
0
-26.59(-0.50%)
Feb 20, 2020
5327
5364
5244
5301
0
-33.86(-0.63%)
Feb 19, 2020
5299
5354
5261
5335
0
+44.93(+0.85%)
Feb 18, 2020
5313
5336
5245
5290
0
-43.86(-0.82%)
Feb 14, 2020
5316
5365
5270
5334
0
+26.55(+0.50%)
Feb 13, 2020
5278
5344
5232
5307
0
+4.58(+0.09%)
Feb 12, 2020
5331
5372
5271
5303
0
-8.98(-0.17%)
Feb 11, 2020
5290
5338
5259
5312
0
+60.79(+1.16%)
Feb 10, 2020
5151
5275
5142
5251
0
+78.52(+1.52%)
Feb 07, 2020
5226
5255
5141
5172
0
-79.34(-1.51%)
Feb 06, 2020
5283
5303
5231
5252
0
-5.41(-0.10%)
Feb 05, 2020
5239
5292
5204
5257
0
+85.24(+1.65%)
Feb 04, 2020
5114
5224
5094
5172
0
+86.94(+1.71%)
Feb 03, 2020
5080
5145
5047
5085
0
+56.07(+1.11%)
Jan 31, 2020
5152
5168
4998
5029
0
-112.60(-2.19%)
Jan 30, 2020
5174
5211
5084
5141
0
-162.86(-3.07%)
Jan 29, 2020
5339
5375
5296
5304
0
-5.20(-0.10%)
Jan 28, 2020
5296
5337
5250
5309
0
+36.32(+0.69%)
Jan 27, 2020
5250
5318
5222
5273
0
-82.41(-1.54%)
Jan 24, 2020
5428
5436
5324
5356
0
-46.40(-0.86%)
Jan 23, 2020
5439
5457
5355
5402
0
-49.84(-0.91%)
Jan 22, 2020
5441
5495
5424
5452
0
+25.46(+0.47%)
Jan 21, 2020
5438
5482
5402
5426
0
-14.83(-0.27%)
Jan 17, 2020
5425
5456
5384
5441
0
+30.57(+0.57%)
Jan 16, 2020
5395
5428
5362
5411
0
+49.86(+0.93%)
Jan 15, 2020
5347
5408
5321
5361
0
+10.91(+0.20%)
Jan 14, 2020
5311
5387
5277
5350
0
+20.74(+0.39%)
Jan 13, 2020
5291
5345
5256
5329
0
+44.95(+0.85%)
Jan 10, 2020
5317
5338
5263
5284
0
-9.07(-0.17%)
Jan 09, 2020
5276
5317
5243
5293
0
+51.00(+0.97%)
Jan 08, 2020
5214
5292
5190
5242
0
+12.46(+0.24%)
Jan 07, 2020
5192
5260
5176
5230
0
+30.96(+0.60%)
Jan 06, 2020
5132
5207
5111
5199
0
+20.67(+0.40%)
Jan 03, 2020
5164
5222
5150
5178
0
-63.49(-1.21%)
Jan 02, 2020
5235
5260
5177
5242
0
+35.67(+0.69%)
Dec 31, 2019
5195
5218
5171
5206
0
+5.63(+0.11%)
Dec 30, 2019
5220
5235
5172
5200
0
-19.53(-0.37%)
Dec 27, 2019
5232
5243
5195
5220
0
+4.23(+0.08%)
Dec 26, 2019
5223
5236
5186
5216
0
-4.82(-0.09%)
Dec 24, 2019
5240
5254
5208
5220
0
-14.42(-0.28%)
Dec 23, 2019
5229
5254
5194
5235
0
+13.70(+0.26%)
Dec 20, 2019
5228
5263
5168
5221
0
+53.20(+1.03%)
Dec 19, 2019
5118
5182
5100
5168
0
+56.81(+1.11%)
Dec 18, 2019
5120
5145
5072
5111
0
-15.05(-0.29%)
Dec 17, 2019
5167
5176
5109
5126
0
-22.46(-0.44%)
Dec 16, 2019
5155
5192
5120
5149
0
+31.14(+0.61%)
Dec 13, 2019
5120
5155
5072
5117
0
-6.37(-0.12%)
Dec 12, 2019
5075
5156
5063
5124
0
+55.69(+1.10%)
Dec 11, 2019
5042
5086
5022
5068
0
+21.66(+0.43%)
Dec 10, 2019
5051
5077
5011
5047
0
+10.22(+0.20%)
Dec 09, 2019
5079
5100
5022
5036
0
-48.37(-0.95%)
Dec 06, 2019
5060
5112
5044
5085
0
+68.94(+1.37%)
Dec 05, 2019
5009
5042
4962
5016
0
+9.47(+0.19%)
Dec 04, 2019
4957
5032
4948
5006
0
+52.24(+1.05%)
Dec 03, 2019
4920
4973
4895
4954
0
-23.46(-0.47%)
Dec 02, 2019
5012
5029
4934
4977
0
-15.67(-0.31%)
Nov 29, 2019
5017
5039
4979
4993
0
-33.72(-0.67%)
Nov 27, 2019
5003
5042
4977
5027
0
+30.84(+0.62%)
Nov 26, 2019
4943
5010
4922
4996
0
+35.17(+0.71%)
Nov 25, 2019
4928
4974
4906
4961
0
+55.27(+1.13%)
Nov 22, 2019
4887
4919
4850
4906
0
+34.32(+0.70%)
Nov 21, 2019
4904
4913
4830
4871
0
-39.50(-0.80%)
Nov 20, 2019
4920
4971
4870
4911
0
-11.87(-0.24%)
Nov 19, 2019
4868
4941
4843
4923
0
+73.81(+1.52%)
Nov 18, 2019
4893
4918
4818
4849
0
-59.27(-1.21%)
Nov 15, 2019
4852
4918
4838
4908
0
+79.63(+1.65%)
Nov 14, 2019
4822
4850
4771
4828
0
+2.37(+0.05%)
Nov 13, 2019
4777
4856
4760
4826
0
+30.65(+0.64%)
Nov 12, 2019
4783
4842
4759
4795
0
+22.20(+0.47%)
Nov 11, 2019
4761
4809
4745
4773
0
-20.16(-0.42%)
Nov 08, 2019
4779
4828
4735
4793
0
+6.35(+0.13%)
Nov 07, 2019
4817
4837
4755
4787
0
-4.14(-0.09%)
Nov 06, 2019
4788
4818
4736
4791
0
+5.31(+0.11%)
Nov 05, 2019
4858
4882
4757
4786
0
-75.20(-1.55%)
Nov 04, 2019
4912
4936
4844
4861
0
-18.03(-0.37%)
Nov 01, 2019
4853
4915
4826
4879
0
+81.33(+1.70%)
Oct 31, 2019
4791
4837
4736
4798
0
-22.89(-0.47%)
Oct 30, 2019
4780
4831
4733
4821
0
+39.51(+0.83%)
Oct 29, 2019
4751
4824
4725
4781
0
-33.11(-0.69%)
Oct 28, 2019
4779
4856
4771
4814
0
+46.56(+0.98%)
Oct 25, 2019
4707
4802
4682
4768
0
+44.12(+0.93%)
Oct 24, 2019
4741
4764
4676
4724
0
-25.17(-0.53%)
Oct 23, 2019
4770
4807
4674
4749
0
+123.32(+2.67%)
Oct 22, 2019
4657
4711
4611
4625
0
-29.18(-0.63%)
Oct 21, 2019
4665
4681
4619
4655
0
+32.40(+0.70%)
Oct 18, 2019
4603
4659
4586
4622
0
+4.56(+0.10%)
Oct 17, 2019
4619
4664
4595
4618
0
+25.64(+0.56%)
Oct 16, 2019
4622
4654
4562
4592
0
-53.27(-1.15%)
Oct 15, 2019
4640
4679
4623
4645
0
+33.71(+0.73%)
Oct 14, 2019
4617
4654
4593
4612
0
-4.52(-0.10%)
Oct 11, 2019
4630
4683
4598
4616
0
+63.87(+1.40%)
Oct 10, 2019
4509
4589
4495
4552
0
+41.51(+0.92%)
Oct 09, 2019
4516
4543
4470
4511
0
+65.56(+1.47%)
Oct 08, 2019
4571
4612
4413
4445
0
-227.01(-4.86%)
Oct 07, 2019
4684
4736
4652
4672
0
-40.67(-0.86%)
Oct 04, 2019
4601
4721
4591
4713
0
+117.44(+2.56%)
Oct 03, 2019
4533
4612
4468
4595
0
+50.40(+1.11%)
Oct 02, 2019
4608
4634
4500
4545
0
-98.64(-2.12%)
Oct 01, 2019
4732
4764
4630
4644
0
-75.34(-1.60%)
Sep 30, 2019
4684
4762
4669
4719
0
+39.06(+0.83%)
Sep 27, 2019
4701
4736
4637
4680
0
+2.40(+0.05%)
Sep 26, 2019
4662
4714
4615
4678
0
+32.25(+0.69%)
Sep 25, 2019
4652
4696
4587
4645
0
-2.86(-0.06%)
Sep 24, 2019
4762
4781
4630
4648
0
-86.05(-1.82%)
Sep 23, 2019
4750
4798
4712
4734
0
-57.80(-1.21%)
Sep 20, 2019
4814
4848
4776
4792
0
+1.67(+0.03%)
Sep 19, 2019
4779
4822
4765
4790
0
+4.22(+0.09%)
Sep 18, 2019
4759
4801
4714
4786
0
+25.16(+0.53%)
Sep 17, 2019
4783
4801
4729
4761
0
-30.41(-0.63%)
Sep 16, 2019
4786
4822
4758
4791
0
-32.50(-0.67%)
Sep 13, 2019
4789
4844
4765
4824
0
+30.66(+0.64%)
Sep 12, 2019
4805
4851
4761
4793
0
+4.76(+0.10%)
Sep 11, 2019
4688
4801
4651
4788
0
+108.05(+2.31%)
Sep 10, 2019
4650
4705
4580
4680
0
+3.37(+0.07%)
Sep 09, 2019
4715
4735
4643
4677
0
-21.19(-0.45%)
Sep 06, 2019
4705
4731
4667
4698
0
+12.92(+0.28%)
Sep 05, 2019
4597
4704
4573
4685
0
+133.60(+2.94%)
Sep 04, 2019
4546
4600
4512
4552
0
+37.30(+0.83%)
Sep 03, 2019
4531
4566
4473
4514
0
-52.58(-1.15%)
Aug 30, 2019
4588
4619
4533
4567
0
+17.02(+0.37%)
Aug 29, 2019
4487
4572
4474
4550
0
+116.54(+2.63%)
Aug 28, 2019
4381
4461
4357
4433
0
+37.75(+0.86%)
Aug 27, 2019
4414
4431
4371
4396
0
+11.66(+0.27%)
Aug 26, 2019
4399
4423
4344
4384
0
+15.46(+0.35%)
Aug 23, 2019
4494
4524
4341
4369
0
-134.43(-2.99%)
Aug 22, 2019
4531
4552
4471
4503
0
-11.50(-0.25%)
Aug 21, 2019
4511
4539
4480
4514
0
+42.31(+0.95%)
Aug 20, 2019
4502
4533
4460
4472
0
-47.23(-1.05%)
Aug 19, 2019
4508
4546
4476
4519
0
+60.28(+1.35%)
Aug 16, 2019
4434
4482
4400
4459
0
+67.92(+1.55%)
Aug 15, 2019
4424
4450
4354
4391
0
+62.56(+1.45%)
Aug 14, 2019
4393
4432
4319
4329
0
-120.45(-2.71%)
Aug 13, 2019
4383
4503
4360
4449
0
+60.37(+1.38%)
Aug 12, 2019
4452
4472
4371
4389
0
-89.57(-2.00%)
Aug 09, 2019
4515
4544
4453
4478
0
-64.56(-1.42%)
Aug 08, 2019
4482
4554
4467
4543
0
+96.65(+2.17%)
Aug 07, 2019
4400
4475
4352
4446
0
-7.04(-0.16%)
Aug 06, 2019
4385
4475
4359
4453
0
+113.57(+2.62%)
Aug 05, 2019
4367
4408
4306
4340
0
-126.05(-2.82%)
Aug 02, 2019
4524
4542
4404
4466
0
-70.78(-1.56%)
Aug 01, 2019
4577
4658
4494
4536
0
-28.58(-0.63%)
Jul 31, 2019
4652
4684
4530
4565
0
-93.58(-2.01%)
Jul 30, 2019
4646
4695
4604
4659
0
-47.20(-1.00%)
Jul 29, 2019
4706
4728
4661
4706
0
+13.24(+0.28%)
Jul 26, 2019
4742
4757
4669
4693
0
-31.56(-0.67%)
Jul 25, 2019
4735
4766
4693
4724
0
-9.92(-0.21%)
Jul 24, 2019
4707
4754
4600
4734
0
-38.53(-0.81%)
Jul 23, 2019
4745
4787
4718
4773
0
+39.39(+0.83%)
Jul 22, 2019
4719
4774
4696
4733
0
+31.28(+0.67%)
Jul 19, 2019
4774
4791
4691
4702
0
-47.35(-1.00%)
Jul 18, 2019
4688
4766
4673
4749
0
+64.21(+1.37%)
Jul 17, 2019
4696
4723
4656
4685
0
-7.92(-0.17%)
Jul 16, 2019
4687
4726
4662
4693
0
-31.98(-0.68%)
Jul 15, 2019
4746
4761
4695
4725
0
-28.06(-0.59%)
Jul 12, 2019
4743
4776
4704
4753
0
-39.18(-0.82%)
Jul 11, 2019
4837
4849
4762
4792
0
-23.67(-0.49%)
Jul 10, 2019
4849
4868
4804
4816
0
-13.06(-0.27%)
Jul 09, 2019
4813
4846
4798
4829
0
-7.24(-0.15%)
Jul 08, 2019
4873
4889
4798
4836
0
-58.71(-1.20%)
Jul 05, 2019
4919
4939
4850
4895
0
-64.12(-1.29%)
Jul 03, 2019
4912
4967
4891
4959
0
+67.42(+1.38%)
Jul 02, 2019
4884
4915
4826
4892
0
+2.62(+0.05%)
Jul 01, 2019
4896
4928
4831
4889
0
+73.40(+1.52%)
Jun 28, 2019
4779
4829
4732
4816
0
+32.49(+0.68%)
Jun 27, 2019
4757
4798
4726
4783
0
+43.01(+0.91%)
Jun 26, 2019
4759
4780
4702
4740
0
-11.24(-0.24%)
Jun 25, 2019
4776
4820
4736
4751
0
-20.70(-0.43%)
Jun 24, 2019
4777
4802
4726
4772
0
+3.19(+0.07%)
Jun 21, 2019
4758
4792
4706
4769
0
+8.78(+0.18%)
Jun 20, 2019
4787
4813
4711
4760
0
+26.79(+0.57%)
Jun 19, 2019
4680
4746
4661
4733
0
+49.72(+1.06%)
Jun 18, 2019
4641
4701
4615
4684
0
+75.36(+1.64%)
Jun 17, 2019
4607
4639
4586
4608
0
+13.05(+0.28%)
Jun 14, 2019
4620
4633
4577
4595
0
-26.72(-0.58%)
Jun 13, 2019
4619
4641
4582
4622
0
+8.18(+0.18%)
Jun 12, 2019
4611
4630
4566
4614
0
-4.37(-0.09%)
Jun 11, 2019
4660
4688
4582
4618
0
+9.22(+0.20%)
Jun 10, 2019
4579
4632
4570
4609
0
+49.80(+1.09%)
Jun 07, 2019
4523
4579
4504
4559
0
+71.97(+1.60%)
Jun 06, 2019
4472
4519
4450
4487
0
+27.93(+0.63%)
Jun 05, 2019
4428
4484
4394
4459
0
+77.12(+1.76%)
Jun 04, 2019
4358
4391
4311
4382
0
+66.54(+1.54%)
Jun 03, 2019
4338
4394
4292
4315
0
-8.98(-0.21%)
May 31, 2019
4303
4363
4282
4324
0
-19.54(-0.45%)
May 30, 2019
4330
4369
4307
4344
0
+29.09(+0.67%)
May 29, 2019
4300
4350
4275
4315
0
-27.19(-0.63%)
May 28, 2019
4426
4458
4332
4342
0
-63.86(-1.45%)
May 24, 2019
4407
4475
4392
4406
0
+24.63(+0.56%)
May 23, 2019
4368
4402
4307
4381
0
-32.29(-0.73%)
May 22, 2019
4374
4447
4341
4414
0
+53.96(+1.24%)
May 21, 2019
4374
4416
4345
4360
0
+28.66(+0.66%)
May 20, 2019
4327
4375
4292
4331
0
-9.38(-0.22%)
May 17, 2019
4365
4423
4325
4340
0
-78.27(-1.77%)
May 16, 2019
4391
4445
4360
4419
0
+62.59(+1.44%)
May 15, 2019
4339
4405
4286
4356
0
-96.26(-2.16%)
May 14, 2019
4392
4491
4380
4452
0
+89.55(+2.05%)
May 13, 2019
4424
4436
4314
4363
0
-158.27(-3.50%)
May 10, 2019
4506
4539
4387
4521
0
-3.00(-0.07%)
May 09, 2019
4481
4543
4430
4524
0
-0.53(-0.01%)
May 08, 2019
4551
4580
4504
4525
0
-23.79(-0.52%)
May 07, 2019
4610
4635
4504
4548
0
-99.46(-2.14%)
May 06, 2019
4562
4664
4530
4648
0
-9.61(-0.21%)
May 03, 2019
4627
4683
4603
4657
0
+64.99(+1.42%)
May 02, 2019
4545
4608
4511
4592
0
+38.90(+0.85%)
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.