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
Office Supplies Sector
(CIX:
MSECTOR327
)
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 28, 2017
3304
3308
3207
3238
0
-64.77(-1.96%)
Apr 27, 2017
3301
3328
3242
3303
0
+18.88(+0.57%)
Apr 26, 2017
3218
3332
3210
3284
0
+63.36(+1.97%)
Apr 25, 2017
3190
3253
3151
3221
0
+70.54(+2.24%)
Apr 24, 2017
3148
3182
3104
3150
0
+52.06(+1.68%)
Apr 21, 2017
3134
3154
3074
3098
0
-54.08(-1.72%)
Apr 20, 2017
3088
3165
3069
3152
0
+85.40(+2.78%)
Apr 19, 2017
3060
3112
3030
3067
0
+32.27(+1.06%)
Apr 18, 2017
3032
3074
3001
3035
0
-3.43(-0.11%)
Apr 17, 2017
3021
3060
2994
3038
0
+29.29(+0.97%)
Apr 13, 2017
3033
3053
2972
3009
0
-23.85(-0.79%)
Apr 12, 2017
3086
3095
2991
3033
0
-59.83(-1.93%)
Apr 11, 2017
3041
3121
3037
3093
0
+39.81(+1.30%)
Apr 10, 2017
3073
3113
3035
3053
0
-13.18(-0.43%)
Apr 07, 2017
3038
3092
3014
3066
0
+13.54(+0.44%)
Apr 06, 2017
3043
3065
2994
3052
0
+9.31(+0.31%)
Apr 05, 2017
3082
3109
2998
3043
0
-17.37(-0.57%)
Apr 04, 2017
3000
3101
2974
3060
0
+45.45(+1.51%)
Apr 03, 2017
3063
3088
2954
3015
0
-36.35(-1.19%)
Mar 31, 2017
2897
3074
2876
3051
0
+181.30(+6.32%)
Mar 30, 2017
2854
2890
2822
2870
0
+17.26(+0.61%)
Mar 29, 2017
2848
2906
2817
2853
0
-11.37(-0.40%)
Mar 28, 2017
2817
2877
2792
2864
0
+28.67(+1.01%)
Mar 27, 2017
2798
2848
2751
2836
0
-3.27(-0.12%)
Mar 24, 2017
2867
2892
2805
2839
0
-25.20(-0.88%)
Mar 23, 2017
2804
2896
2784
2864
0
+49.95(+1.78%)
Mar 22, 2017
2891
2925
2797
2814
0
-69.07(-2.40%)
Mar 21, 2017
2964
2977
2868
2883
0
-58.23(-1.98%)
Mar 20, 2017
2959
3002
2877
2941
0
-20.98(-0.71%)
Mar 17, 2017
2928
2995
2912
2962
0
+35.76(+1.22%)
Mar 16, 2017
2927
2966
2901
2927
0
-3.17(-0.11%)
Mar 15, 2017
2882
2940
2856
2930
0
+62.57(+2.18%)
Mar 14, 2017
2869
2900
2832
2867
0
-10.96(-0.38%)
Mar 13, 2017
2868
2903
2836
2878
0
+8.30(+0.29%)
Mar 10, 2017
2814
2886
2797
2870
0
+76.55(+2.74%)
Mar 09, 2017
2823
2862
2780
2793
0
-38.41(-1.36%)
Mar 08, 2017
2866
2900
2816
2832
0
-34.26(-1.20%)
Mar 07, 2017
2892
2932
2856
2866
0
-39.06(-1.34%)
Mar 06, 2017
2926
2944
2871
2905
0
-39.62(-1.35%)
Mar 03, 2017
3009
3032
2925
2945
0
-61.92(-2.06%)
Mar 02, 2017
3029
3044
2955
3007
0
-34.65(-1.14%)
Mar 01, 2017
3001
3067
2983
3041
0
+71.17(+2.40%)
Feb 28, 2017
3073
3089
2954
2970
0
-107.92(-3.51%)
Feb 27, 2017
3086
3158
3036
3078
0
+1.74(+0.06%)
Feb 24, 2017
3046
3114
3027
3076
0
-0.85(-0.03%)
Feb 23, 2017
3094
3133
3045
3077
0
-1.20(-0.04%)
Feb 22, 2017
3006
3098
2975
3078
0
+130.06(+4.41%)
Feb 21, 2017
2919
2984
2900
2948
0
+27.86(+0.95%)
Feb 17, 2017
2920
2920
2920
2920
0
-22.94(-0.78%)
Feb 16, 2017
2954
2990
2904
2943
0
-15.00(-0.51%)
Feb 15, 2017
2930
2983
2890
2958
0
+5.59(+0.19%)
Feb 14, 2017
2914
2986
2889
2953
0
+18.51(+0.63%)
Feb 13, 2017
2961
2981
2897
2934
0
-15.06(-0.51%)
Feb 10, 2017
2918
2954
2895
2949
0
+44.59(+1.54%)
Feb 09, 2017
2877
2949
2862
2905
0
+27.05(+0.94%)
Feb 08, 2017
2892
2913
2834
2878
0
-12.21(-0.42%)
Feb 07, 2017
2878
2908
2855
2890
0
+23.68(+0.83%)
Feb 06, 2017
2911
2929
2862
2866
0
-52.63(-1.80%)
Feb 03, 2017
2904
2932
2874
2919
0
+44.93(+1.56%)
Feb 02, 2017
2907
2921
2867
2874
0
-28.74(-0.99%)
Feb 01, 2017
2920
2956
2862
2903
0
-1.13(-0.04%)
Jan 31, 2017
2898
2924
2856
2904
0
-1.37(-0.05%)
Jan 30, 2017
2911
2937
2856
2905
0
-13.20(-0.45%)
Jan 27, 2017
2959
2971
2901
2918
0
-40.72(-1.38%)
Jan 26, 2017
2984
3008
2918
2959
0
-32.88(-1.10%)
Jan 25, 2017
2959
3021
2916
2992
0
+59.66(+2.03%)
Jan 24, 2017
2885
2955
2856
2932
0
+64.11(+2.24%)
Jan 23, 2017
2847
2887
2827
2868
0
+24.70(+0.87%)
Jan 20, 2017
2837
2886
2797
2843
0
+10.28(+0.36%)
Jan 19, 2017
2884
2894
2811
2833
0
-55.92(-1.94%)
Jan 18, 2017
2897
2913
2847
2889
0
-6.55(-0.23%)
Jan 17, 2017
2894
2972
2857
2896
0
-7.71(-0.27%)
Jan 13, 2017
2903
2903
2903
2903
0
+18.43(+0.64%)
Jan 12, 2017
2953
2958
2868
2885
0
-89.27(-3.00%)
Jan 11, 2017
2988
3027
2941
2974
0
-23.50(-0.78%)
Jan 10, 2017
2975
3007
2935
2998
0
+38.84(+1.31%)
Jan 09, 2017
3021
3041
2937
2959
0
-67.86(-2.24%)
Jan 06, 2017
3075
3100
2985
3027
0
-49.87(-1.62%)
Jan 05, 2017
3106
3124
3041
3077
0
-33.41(-1.07%)
Jan 04, 2017
3102
3151
3059
3110
0
+17.35(+0.56%)
Jan 03, 2017
3090
3140
3043
3093
0
+42.51(+1.39%)
Dec 30, 2016
3050
3050
3050
3050
0
-38.91(-1.26%)
Dec 29, 2016
3087
3121
3061
3089
0
+6.27(+0.20%)
Dec 28, 2016
3124
3135
3062
3083
0
-47.77(-1.53%)
Dec 27, 2016
3105
3145
3077
3130
0
+21.25(+0.68%)
Dec 23, 2016
3109
3109
3109
3109
0
+7.62(+0.25%)
Dec 22, 2016
3101
3134
3064
3102
0
-4.77(-0.15%)
Dec 21, 2016
3095
3161
3070
3106
0
+8.93(+0.29%)
Dec 20, 2016
3126
3152
3072
3097
0
-10.47(-0.34%)
Dec 19, 2016
3112
3157
3071
3108
0
+3.35(+0.11%)
Dec 16, 2016
3130
3183
3075
3105
0
-4.72(-0.15%)
Dec 15, 2016
3070
3138
3049
3109
0
+44.18(+1.44%)
Dec 14, 2016
3044
3124
3022
3065
0
+19.78(+0.65%)
Dec 13, 2016
3079
3109
3021
3045
0
-26.71(-0.87%)
Dec 12, 2016
3056
3102
3019
3072
0
+17.55(+0.57%)
Dec 09, 2016
3108
3123
3026
3055
0
-38.15(-1.23%)
Dec 08, 2016
3032
3131
3025
3093
0
+38.51(+1.26%)
Dec 07, 2016
3016
3079
3003
3054
0
+21.03(+0.69%)
Dec 06, 2016
2986
3040
2946
3033
0
+52.66(+1.77%)
Dec 05, 2016
2974
3026
2963
2980
0
+26.65(+0.90%)
Dec 02, 2016
2957
2991
2938
2954
0
-8.14(-0.27%)
Dec 01, 2016
2922
2974
2901
2962
0
+36.61(+1.25%)
Nov 30, 2016
2994
3016
2912
2925
0
-48.58(-1.63%)
Nov 29, 2016
3008
3041
2955
2974
0
-29.10(-0.97%)
Nov 28, 2016
3027
3049
2982
3003
0
-21.15(-0.70%)
Nov 25, 2016
3003
3056
2994
3024
0
+18.54(+0.62%)
Nov 23, 2016
3006
3006
3006
3006
0
-27.02(-0.89%)
Nov 22, 2016
2985
3064
2966
3033
0
+72.57(+2.45%)
Nov 21, 2016
2958
2988
2908
2960
0
+28.31(+0.97%)
Nov 18, 2016
2908
2948
2835
2932
0
+13.69(+0.47%)
Nov 17, 2016
2896
2959
2873
2918
0
+36.70(+1.27%)
Nov 16, 2016
2845
2907
2839
2881
0
+32.24(+1.13%)
Nov 15, 2016
2850
2888
2802
2849
0
-6.87(-0.24%)
Nov 14, 2016
2832
2901
2811
2856
0
+29.65(+1.05%)
Nov 11, 2016
2742
2830
2721
2826
0
+83.40(+3.04%)
Nov 10, 2016
2752
2814
2706
2743
0
-2.75(-0.10%)
Nov 09, 2016
2606
2756
2586
2746
0
+102.83(+3.89%)
Nov 08, 2016
2632
2698
2602
2643
0
+17.03(+0.65%)
Nov 07, 2016
2615
2656
2592
2626
0
+56.38(+2.19%)
Nov 04, 2016
2606
2633
2562
2569
0
-20.84(-0.80%)
Nov 03, 2016
2621
2641
2577
2590
0
-18.74(-0.72%)
Nov 02, 2016
2613
2639
2590
2609
0
-9.78(-0.37%)
Nov 01, 2016
2619
2648
2582
2619
0
-7.91(-0.30%)
Oct 31, 2016
2628
2657
2594
2627
0
+2.35(+0.09%)
Oct 28, 2016
2630
2651
2599
2624
0
-0.85(-0.03%)
Oct 27, 2016
2670
2694
2609
2625
0
-37.18(-1.40%)
Oct 26, 2016
2698
2724
2653
2662
0
-46.10(-1.70%)
Oct 25, 2016
2627
2724
2613
2709
0
+61.60(+2.33%)
Oct 24, 2016
2537
2687
2525
2647
0
+200.21(+8.18%)
Oct 21, 2016
2439
2466
2426
2447
0
-14.29(-0.58%)
Oct 20, 2016
2461
2481
2433
2461
0
+2.68(+0.11%)
Oct 19, 2016
2457
2476
2441
2458
0
+2.70(+0.11%)
Oct 18, 2016
2464
2480
2439
2456
0
+11.46(+0.47%)
Oct 17, 2016
2452
2466
2438
2444
0
-13.84(-0.56%)
Oct 14, 2016
2451
2479
2427
2458
0
+6.77(+0.28%)
Oct 13, 2016
2481
2484
2443
2451
0
-49.13(-1.96%)
Oct 12, 2016
2476
2513
2471
2500
0
+9.72(+0.39%)
Oct 11, 2016
2518
2533
2482
2491
0
-31.53(-1.25%)
Oct 10, 2016
2514
2542
2500
2522
0
+10.94(+0.44%)
Oct 07, 2016
2512
2512
2496
2511
0
-35.44(-1.39%)
Oct 06, 2016
2518
2567
2511
2547
0
+16.19(+0.64%)
Oct 05, 2016
2529
2571
2489
2530
0
+3.09(+0.12%)
Oct 04, 2016
2543
2564
2521
2527
0
+41.50(+1.67%)
Sep 26, 2016
2515
2525
2476
2486
0
-42.24(-1.67%)
Sep 23, 2016
2540
2552
2504
2528
0
-26.45(-1.04%)
Sep 22, 2016
2537
2567
2517
2555
0
+31.99(+1.27%)
Sep 21, 2016
2508
2550
2484
2523
0
+20.23(+0.81%)
Sep 20, 2016
2500
2530
2455
2502
0
+5.31(+0.21%)
Sep 19, 2016
2483
2522
2465
2497
0
+18.11(+0.73%)
Sep 16, 2016
2478
2501
2436
2479
0
+1.93(+0.08%)
Sep 15, 2016
2446
2493
2436
2477
0
+28.10(+1.15%)
Sep 14, 2016
2483
2490
2438
2449
0
-21.40(-0.87%)
Sep 13, 2016
2500
2522
2448
2470
0
-58.34(-2.31%)
Sep 12, 2016
2530
2549
2500
2529
0
+6.39(+0.25%)
Sep 09, 2016
2583
2603
2522
2522
0
-84.00(-3.22%)
Sep 08, 2016
2610
2620
2582
2606
0
-11.83(-0.45%)
Sep 07, 2016
2590
2642
2581
2618
0
+26.28(+1.01%)
Sep 06, 2016
2585
2601
2563
2592
0
+13.85(+0.54%)
Sep 02, 2016
2578
2578
2578
2578
0
+29.24(+1.15%)
Sep 01, 2016
2523
2559
2502
2549
0
+16.09(+0.64%)
Aug 31, 2016
2543
2547
2505
2533
0
-9.84(-0.39%)
Aug 30, 2016
2551
2558
2522
2542
0
+2.55(+0.10%)
Aug 29, 2016
2544
2560
2522
2540
0
+2.40(+0.09%)
Aug 26, 2016
2552
2564
2517
2538
0
-10.71(-0.42%)
Aug 25, 2016
2524
2556
2513
2548
0
+20.01(+0.79%)
Aug 24, 2016
2535
2540
2513
2528
0
-2.99(-0.12%)
Aug 23, 2016
2515
2543
2507
2531
0
+19.92(+0.79%)
Aug 22, 2016
2494
2523
2481
2511
0
+5.20(+0.21%)
Aug 19, 2016
2526
2540
2499
2506
0
-25.30(-1.00%)
Aug 18, 2016
2521
2539
2495
2531
0
+16.90(+0.67%)
Aug 17, 2016
2541
2549
2490
2514
0
-27.28(-1.07%)
Aug 16, 2016
2548
2570
2526
2542
0
-11.99(-0.47%)
Aug 15, 2016
2552
2579
2542
2554
0
+0.94(+0.04%)
Aug 12, 2016
2557
2587
2534
2553
0
-3.47(-0.14%)
Aug 11, 2016
2579
2591
2534
2556
0
-15.35(-0.60%)
Aug 10, 2016
2569
2586
2549
2572
0
+1.65(+0.06%)
Aug 09, 2016
2567
2584
2540
2570
0
+2.32(+0.09%)
Aug 08, 2016
2560
2581
2536
2568
0
+19.17(+0.75%)
Aug 05, 2016
2537
2564
2526
2548
0
+26.66(+1.06%)
Aug 04, 2016
2557
2577
2509
2522
0
-34.57(-1.35%)
Aug 03, 2016
2571
2582
2511
2556
0
-18.48(-0.72%)
Aug 02, 2016
2751
2763
2557
2575
0
-132.70(-4.90%)
Aug 01, 2016
2713
2737
2686
2708
0
-6.11(-0.23%)
Jul 29, 2016
2708
2739
2683
2714
0
+7.99(+0.30%)
Jul 28, 2016
2715
2736
2688
2706
0
-17.19(-0.63%)
Jul 27, 2016
2722
2758
2703
2723
0
-1.98(-0.07%)
Jul 26, 2016
2721
2780
2702
2725
0
+8.59(+0.32%)
Jul 25, 2016
2738
2758
2701
2716
0
-28.62(-1.04%)
Jul 22, 2016
2723
2771
2703
2745
0
+17.89(+0.66%)
Jul 21, 2016
2752
2790
2715
2727
0
-24.60(-0.89%)
Jul 20, 2016
2741
2776
2711
2752
0
+22.91(+0.84%)
Jul 19, 2016
2734
2757
2716
2729
0
-5.76(-0.21%)
Jul 18, 2016
2713
2752
2699
2734
0
+19.59(+0.72%)
Jul 15, 2016
2741
2744
2699
2715
0
-13.18(-0.48%)
Jul 14, 2016
2751
2777
2718
2728
0
-7.10(-0.26%)
Jul 13, 2016
2736
2746
2709
2735
0
+14.05(+0.52%)
Jul 12, 2016
2713
2747
2687
2721
0
+35.01(+1.30%)
Jul 11, 2016
2631
2703
2622
2686
0
+58.53(+2.23%)
Jul 08, 2016
2626
2634
2540
2628
0
+84.27(+3.31%)
Jul 07, 2016
2591
2620
2522
2543
0
-126.49(-4.74%)
Jul 06, 2016
2670
2670
2670
2670
0
+23.42(+0.88%)
Jul 05, 2016
2633
2675
2617
2646
0
+22.60(+0.86%)
Jul 01, 2016
2624
2624
2624
2624
0
-31.07(-1.17%)
Jun 30, 2016
2605
2668
2587
2655
0
+78.14(+3.03%)
Jun 29, 2016
2531
2592
2518
2577
0
+70.79(+2.82%)
Jun 28, 2016
2532
2567
2442
2506
0
+15.53(+0.62%)
Jun 27, 2016
2539
2549
2465
2490
0
-80.98(-3.15%)
Jun 24, 2016
2597
2617
2545
2571
0
-111.62(-4.16%)
Jun 23, 2016
2691
2711
2664
2683
0
+24.27(+0.91%)
Jun 22, 2016
2690
2711
2650
2659
0
-27.85(-1.04%)
Jun 21, 2016
2710
2718
2658
2687
0
-15.57(-0.58%)
Jun 20, 2016
2638
2739
2618
2702
0
+95.62(+3.67%)
Jun 17, 2016
2619
2648
2571
2607
0
-7.61(-0.29%)
Jun 16, 2016
2588
2624
2556
2614
0
+13.20(+0.51%)
Jun 15, 2016
2600
2629
2586
2601
0
+13.52(+0.52%)
Jun 14, 2016
2605
2628
2562
2587
0
-21.46(-0.82%)
Jun 13, 2016
2623
2655
2598
2609
0
-30.23(-1.15%)
Jun 10, 2016
2651
2674
2624
2639
0
-45.75(-1.70%)
Jun 09, 2016
2650
2694
2637
2685
0
+24.07(+0.90%)
Jun 08, 2016
2638
2679
2614
2661
0
+22.88(+0.87%)
Jun 07, 2016
2620
2653
2607
2638
0
+9.27(+0.35%)
Jun 06, 2016
2615
2652
2608
2629
0
+4.89(+0.19%)
Jun 03, 2016
2646
2660
2610
2624
0
-19.97(-0.76%)
Jun 02, 2016
2604
2651
2597
2644
0
+36.73(+1.41%)
Jun 01, 2016
2560
2622
2554
2607
0
+41.85(+1.63%)
May 31, 2016
2568
2595
2542
2565
0
+0.20(+0.01%)
May 27, 2016
2565
2565
2565
2565
0
+22.22(+0.87%)
May 26, 2016
2537
2565
2524
2543
0
+5.70(+0.22%)
May 25, 2016
2540
2566
2508
2537
0
+6.42(+0.25%)
May 24, 2016
2480
2548
2462
2531
0
+70.77(+2.88%)
May 23, 2016
2495
2503
2457
2460
0
-31.61(-1.27%)
May 20, 2016
2493
2517
2472
2491
0
+12.58(+0.51%)
May 19, 2016
2474
2498
2448
2479
0
-10.35(-0.42%)
May 18, 2016
2506
2532
2478
2489
0
-25.27(-1.00%)
May 17, 2016
2559
2569
2499
2514
0
-51.47(-2.01%)
May 16, 2016
2546
2594
2541
2566
0
+15.57(+0.61%)
May 13, 2016
2561
2583
2542
2550
0
-20.57(-0.80%)
May 12, 2016
2579
2611
2541
2571
0
+0.14(+0.01%)
May 11, 2016
2614
2537
2442
2571
0
-52.02(-1.98%)
May 10, 2016
2621
2648
2602
2623
0
+7.69(+0.29%)
May 09, 2016
2597
2639
2564
2615
0
+13.07(+0.50%)
May 06, 2016
2626
2641
2581
2602
0
-30.22(-1.15%)
May 05, 2016
2645
2670
2613
2632
0
-3.11(-0.12%)
May 04, 2016
2634
2666
2601
2635
0
+0.02(+0.00%)
May 03, 2016
2643
2672
2586
2635
0
-26.60(-1.00%)
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.