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
Regional - Midwest Banks Sector
(CIX:
MSECTOR414
)
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, 2019
2768
2779
2743
2768
0
+5.14(+0.19%)
Apr 29, 2019
2735
2783
2728
2763
0
+33.05(+1.21%)
Apr 26, 2019
2711
2736
2697
2730
0
+19.87(+0.73%)
Apr 25, 2019
2696
2729
2674
2710
0
-1.79(-0.07%)
Apr 24, 2019
2702
2729
2679
2712
0
-1.85(-0.07%)
Apr 23, 2019
2667
2722
2646
2714
0
+45.72(+1.71%)
Apr 22, 2019
2668
2694
2649
2668
0
-4.98(-0.19%)
Apr 18, 2019
2675
2700
2648
2673
0
-2.98(-0.11%)
Apr 17, 2019
2648
2692
2622
2676
0
+2.69(+0.10%)
Apr 16, 2019
2639
2681
2620
2674
0
+30.44(+1.15%)
Apr 15, 2019
2670
2678
2633
2643
0
-28.12(-1.05%)
Apr 12, 2019
2668
2698
2637
2671
0
+41.64(+1.58%)
Apr 11, 2019
2627
2651
2611
2630
0
+14.24(+0.54%)
Apr 10, 2019
2608
2622
2582
2615
0
+11.42(+0.44%)
Apr 09, 2019
2625
2628
2595
2604
0
-35.12(-1.33%)
Apr 08, 2019
2630
2647
2622
2639
0
+7.48(+0.28%)
Apr 05, 2019
2633
2649
2611
2632
0
+1.12(+0.04%)
Apr 04, 2019
2602
2646
2599
2630
0
+23.04(+0.88%)
Apr 03, 2019
2620
2644
2598
2607
0
+10.65(+0.41%)
Apr 02, 2019
2588
2614
2574
2597
0
+4.66(+0.18%)
Apr 01, 2019
2551
2601
2542
2592
0
+61.36(+2.42%)
Mar 29, 2019
2551
2559
2517
2531
0
+0.92(+0.04%)
Mar 28, 2019
2511
2538
2495
2530
0
+15.13(+0.60%)
Mar 27, 2019
2518
2535
2498
2515
0
-9.89(-0.39%)
Mar 26, 2019
2502
2536
2490
2525
0
+36.13(+1.45%)
Mar 25, 2019
2499
2526
2469
2488
0
-6.36(-0.25%)
Mar 22, 2019
2561
2566
2483
2495
0
-85.71(-3.32%)
Mar 21, 2019
2607
2622
2562
2580
0
-40.84(-1.56%)
Mar 20, 2019
2708
2717
2618
2621
0
-91.98(-3.39%)
Mar 19, 2019
2778
2786
2707
2713
0
-48.56(-1.76%)
Mar 18, 2019
2744
2774
2739
2762
0
+27.03(+0.99%)
Mar 15, 2019
2734
2751
2718
2735
0
+4.30(+0.16%)
Mar 14, 2019
2718
2745
2706
2731
0
+18.92(+0.70%)
Mar 13, 2019
2693
2723
2676
2712
0
+26.23(+0.98%)
Mar 12, 2019
2694
2709
2669
2685
0
-0.38(-0.01%)
Mar 11, 2019
2674
2698
2661
2686
0
+20.23(+0.76%)
Mar 08, 2019
2636
2672
2630
2666
0
+8.54(+0.32%)
Mar 07, 2019
2681
2691
2641
2657
0
-35.23(-1.31%)
Mar 06, 2019
2725
2738
2686
2692
0
-38.88(-1.42%)
Mar 05, 2019
2735
2743
2697
2731
0
-5.56(-0.20%)
Mar 04, 2019
2750
2776
2710
2737
0
-9.31(-0.34%)
Mar 01, 2019
2764
2782
2731
2746
0
+1.06(+0.04%)
Feb 28, 2019
2750
2757
2734
2745
0
-1.90(-0.07%)
Feb 27, 2019
2727
2751
2718
2747
0
+19.33(+0.71%)
Feb 26, 2019
2734
2759
2715
2728
0
-18.42(-0.67%)
Feb 25, 2019
2759
2782
2741
2746
0
+2.71(+0.10%)
Feb 22, 2019
2738
2751
2723
2743
0
+10.48(+0.38%)
Feb 21, 2019
2755
2759
2720
2733
0
-23.68(-0.86%)
Feb 20, 2019
2733
2760
2719
2756
0
+23.41(+0.86%)
Feb 19, 2019
2709
2746
2697
2733
0
+10.36(+0.38%)
Feb 15, 2019
2691
2728
2682
2723
0
+56.02(+2.10%)
Feb 14, 2019
2668
2682
2644
2667
0
-23.84(-0.89%)
Feb 13, 2019
2704
2718
2684
2690
0
-9.26(-0.34%)
Feb 12, 2019
2686
2716
2680
2700
0
+36.55(+1.37%)
Feb 11, 2019
2664
2676
2645
2663
0
+8.65(+0.33%)
Feb 08, 2019
2670
2683
2625
2655
0
-25.96(-0.97%)
Feb 07, 2019
2693
2727
2653
2680
0
+9.80(+0.37%)
Feb 06, 2019
2662
2686
2653
2671
0
+1.66(+0.06%)
Feb 05, 2019
2677
2684
2648
2669
0
-6.57(-0.25%)
Feb 04, 2019
2653
2677
2640
2676
0
+20.35(+0.77%)
Feb 01, 2019
2653
2673
2637
2655
0
+9.15(+0.35%)
Jan 31, 2019
2646
2669
2611
2646
0
-15.47(-0.58%)
Jan 30, 2019
2675
2689
2649
2662
0
-11.65(-0.44%)
Jan 29, 2019
2686
2704
2665
2673
0
-14.77(-0.55%)
Jan 28, 2019
2671
2697
2660
2688
0
-0.14(-0.01%)
Jan 25, 2019
2684
2707
2665
2688
0
+26.63(+1.00%)
Jan 24, 2019
2639
2674
2627
2661
0
+8.58(+0.32%)
Jan 23, 2019
2663
2684
2619
2653
0
+7.65(+0.29%)
Jan 22, 2019
2639
2669
2625
2645
0
-5.56(-0.21%)
Jan 18, 2019
2631
2660
2604
2651
0
+36.58(+1.40%)
Jan 17, 2019
2578
2626
2562
2614
0
+27.14(+1.05%)
Jan 16, 2019
2541
2601
2531
2587
0
+65.66(+2.60%)
Jan 15, 2019
2503
2530
2478
2521
0
+10.83(+0.43%)
Jan 14, 2019
2476
2523
2464
2511
0
+18.07(+0.72%)
Jan 11, 2019
2471
2502
2453
2493
0
+7.74(+0.31%)
Jan 10, 2019
2484
2502
2459
2485
0
-7.33(-0.29%)
Jan 09, 2019
2477
2506
2458
2492
0
+19.69(+0.80%)
Jan 08, 2019
2478
2488
2432
2472
0
+11.58(+0.47%)
Jan 07, 2019
2448
2486
2434
2461
0
+1.89(+0.08%)
Jan 04, 2019
2434
2472
2418
2459
0
+64.96(+2.71%)
Jan 03, 2019
2412
2436
2385
2394
0
-27.25(-1.13%)
Jan 02, 2019
2354
2426
2345
2421
0
+37.27(+1.56%)
Dec 31, 2018
2372
2397
2346
2384
0
+20.86(+0.88%)
Dec 28, 2018
2366
2394
2342
2363
0
-4.86(-0.21%)
Dec 27, 2018
2323
2373
2288
2368
0
+10.23(+0.43%)
Dec 26, 2018
2269
2360
2232
2358
0
+96.67(+4.28%)
Dec 24, 2018
2283
2312
2252
2261
0
-46.20(-2.00%)
Dec 21, 2018
2342
2385
2293
2307
0
-44.82(-1.91%)
Dec 20, 2018
2351
2384
2328
2352
0
-12.13(-0.51%)
Dec 19, 2018
2418
2448
2348
2364
0
-55.30(-2.29%)
Dec 18, 2018
2471
2488
2406
2420
0
-38.24(-1.56%)
Dec 17, 2018
2472
2509
2440
2458
0
-26.24(-1.06%)
Dec 14, 2018
2493
2534
2468
2484
0
-32.46(-1.29%)
Dec 13, 2018
2571
2585
2506
2516
0
-53.54(-2.08%)
Dec 12, 2018
2585
2607
2550
2570
0
+13.56(+0.53%)
Dec 11, 2018
2611
2633
2546
2556
0
-28.24(-1.09%)
Dec 10, 2018
2632
2643
2550
2585
0
-55.17(-2.09%)
Dec 07, 2018
2667
2705
2616
2640
0
-30.04(-1.13%)
Dec 06, 2018
2645
2684
2600
2670
0
-22.73(-0.84%)
Dec 04, 2018
2800
2814
2681
2693
0
-122.31(-4.35%)
Dec 03, 2018
2850
2862
2788
2815
0
-5.01(-0.18%)
Nov 30, 2018
2787
2838
2783
2820
0
+28.10(+1.01%)
Nov 29, 2018
2793
2815
2772
2792
0
-18.84(-0.67%)
Nov 28, 2018
2790
2818
2749
2811
0
+32.01(+1.15%)
Nov 27, 2018
2785
2805
2763
2779
0
-24.15(-0.86%)
Nov 26, 2018
2788
2827
2771
2803
0
+41.78(+1.51%)
Nov 23, 2018
2746
2785
2733
2761
0
-3.53(-0.13%)
Nov 21, 2018
2765
2765
2765
2765
0
-10.79(-0.39%)
Nov 20, 2018
2811
2829
2763
2775
0
-47.62(-1.69%)
Nov 19, 2018
2826
2850
2799
2823
0
-1.11(-0.04%)
Nov 16, 2018
2804
2841
2794
2824
0
+3.93(+0.14%)
Nov 15, 2018
2748
2825
2730
2820
0
+43.58(+1.57%)
Nov 14, 2018
2813
2833
2741
2777
0
-19.07(-0.68%)
Nov 13, 2018
2774
2824
2769
2796
0
+22.05(+0.79%)
Nov 12, 2018
2793
2812
2767
2774
0
-21.30(-0.76%)
Nov 09, 2018
2789
2816
2773
2795
0
-0.32(-0.01%)
Nov 08, 2018
2765
2813
2759
2795
0
+16.97(+0.61%)
Nov 07, 2018
2781
2798
2727
2778
0
+6.41(+0.23%)
Nov 06, 2018
2746
2781
2733
2772
0
+20.35(+0.74%)
Nov 05, 2018
2737
2774
2724
2752
0
+15.79(+0.58%)
Nov 02, 2018
2750
2778
2707
2736
0
+2.21(+0.08%)
Nov 01, 2018
2739
2759
2719
2734
0
+5.13(+0.19%)
Oct 31, 2018
2740
2770
2717
2728
0
+11.03(+0.41%)
Oct 30, 2018
2694
2724
2663
2717
0
+38.05(+1.42%)
Oct 29, 2018
2669
2722
2648
2679
0
+44.74(+1.70%)
Oct 26, 2018
2624
2661
2602
2635
0
+41.96(+1.62%)
Oct 24, 2018
2669
2675
2586
2593
0
-79.95(-2.99%)
Oct 23, 2018
2626
2697
2600
2673
0
+1.48(+0.06%)
Oct 22, 2018
2742
2751
2661
2671
0
-65.35(-2.39%)
Oct 19, 2018
2726
2770
2705
2736
0
-1.12(-0.04%)
Oct 18, 2018
2791
2808
2730
2738
0
-45.49(-1.63%)
Oct 17, 2018
2717
2804
2692
2783
0
+37.84(+1.38%)
Oct 16, 2018
2738
2757
2698
2745
0
+21.96(+0.81%)
Oct 15, 2018
2734
2757
2715
2723
0
-12.06(-0.44%)
Oct 12, 2018
2824
2830
2685
2735
0
-47.73(-1.72%)
Oct 11, 2018
2858
2870
2777
2783
0
-82.03(-2.86%)
Oct 10, 2018
2923
2947
2863
2865
0
-48.82(-1.68%)
Oct 09, 2018
2911
2932
2892
2914
0
-8.67(-0.30%)
Oct 08, 2018
2895
2932
2885
2923
0
+26.62(+0.92%)
Oct 05, 2018
2921
2935
2884
2896
0
-15.00(-0.52%)
Oct 04, 2018
2895
2940
2889
2911
0
+14.39(+0.50%)
Oct 03, 2018
2863
2907
2851
2897
0
+49.44(+1.74%)
Oct 02, 2018
2851
2866
2826
2847
0
-3.11(-0.11%)
Oct 01, 2018
2866
2882
2836
2850
0
-2.28(-0.08%)
Sep 28, 2018
2850
2868
2833
2852
0
-9.66(-0.34%)
Sep 27, 2018
2891
2897
2854
2862
0
-32.84(-1.13%)
Sep 26, 2018
2951
2954
2889
2895
0
-44.66(-1.52%)
Sep 25, 2018
2963
2970
2934
2940
0
-8.43(-0.29%)
Sep 24, 2018
2981
2995
2939
2948
0
-38.30(-1.28%)
Sep 21, 2018
3000
3012
2973
2986
0
-11.70(-0.39%)
Sep 20, 2018
2979
3012
2974
2998
0
+33.47(+1.13%)
Sep 19, 2018
2927
2981
2923
2965
0
+40.60(+1.39%)
Sep 18, 2018
2927
2940
2910
2924
0
-0.71(-0.02%)
Sep 17, 2018
2944
2948
2912
2925
0
-12.44(-0.42%)
Sep 14, 2018
2929
2950
2917
2937
0
+13.26(+0.45%)
Sep 13, 2018
2946
2961
2906
2924
0
-10.42(-0.36%)
Sep 12, 2018
2980
2984
2926
2934
0
-47.28(-1.59%)
Sep 11, 2018
2972
2997
2963
2982
0
+6.76(+0.23%)
Sep 10, 2018
2988
2996
2968
2975
0
-3.13(-0.11%)
Sep 07, 2018
2993
2999
2961
2978
0
-6.29(-0.21%)
Sep 06, 2018
2994
3007
2973
2984
0
-8.26(-0.28%)
Sep 05, 2018
2991
3015
2981
2993
0
-1.04(-0.03%)
Sep 04, 2018
2984
3002
2966
2994
0
+15.15(+0.51%)
Aug 31, 2018
2978
2978
2978
2978
0
+9.00(+0.30%)
Aug 30, 2018
2982
2991
2961
2969
0
-18.75(-0.63%)
Aug 29, 2018
2993
3004
2968
2988
0
-2.64(-0.09%)
Aug 28, 2018
3006
3014
2983
2991
0
-9.43(-0.31%)
Aug 27, 2018
2990
3020
2984
3000
0
+18.26(+0.61%)
Aug 24, 2018
2986
2995
2970
2982
0
+4.52(+0.15%)
Aug 23, 2018
2995
3000
2965
2977
0
-14.91(-0.50%)
Aug 22, 2018
2997
3007
2981
2992
0
-13.91(-0.46%)
Aug 21, 2018
2988
3027
2979
3006
0
+22.04(+0.74%)
Aug 20, 2018
2967
2992
2959
2984
0
+16.86(+0.57%)
Aug 17, 2018
2958
2977
2951
2967
0
+4.62(+0.16%)
Aug 16, 2018
2940
2980
2937
2963
0
+35.62(+1.22%)
Aug 15, 2018
2938
2959
2915
2927
0
-33.67(-1.14%)
Aug 14, 2018
2923
2970
2922
2961
0
+43.05(+1.48%)
Aug 13, 2018
2943
2958
2914
2918
0
-28.60(-0.97%)
Aug 10, 2018
2939
2963
2923
2946
0
-23.28(-0.78%)
Aug 09, 2018
2981
2994
2963
2970
0
-13.27(-0.44%)
Aug 08, 2018
2968
2994
2954
2983
0
+16.54(+0.56%)
Aug 07, 2018
2960
2986
2953
2966
0
+12.57(+0.43%)
Aug 06, 2018
2948
2966
2934
2954
0
+3.54(+0.12%)
Aug 03, 2018
2946
2967
2929
2950
0
+0.42(+0.01%)
Aug 02, 2018
2922
2958
2912
2950
0
+8.36(+0.28%)
Aug 01, 2018
2958
2981
2925
2941
0
-0.62(-0.02%)
Jul 31, 2018
2958
2974
2928
2942
0
-9.78(-0.33%)
Jul 30, 2018
2948
2982
2936
2952
0
+6.36(+0.22%)
Jul 27, 2018
2945
2980
2929
2946
0
+2.97(+0.10%)
Jul 26, 2018
2928
2962
2913
2943
0
+30.83(+1.06%)
Jul 25, 2018
2914
2935
2890
2912
0
-6.85(-0.23%)
Jul 24, 2018
2928
2952
2905
2919
0
-9.72(-0.33%)
Jul 23, 2018
2896
2936
2873
2928
0
+53.20(+1.85%)
Jul 20, 2018
2872
2897
2850
2875
0
-2.36(-0.08%)
Jul 19, 2018
2869
2918
2846
2877
0
-16.16(-0.56%)
Jul 18, 2018
2882
2914
2856
2894
0
+22.45(+0.78%)
Jul 17, 2018
2870
2893
2855
2871
0
+3.84(+0.13%)
Jul 16, 2018
2846
2875
2841
2867
0
+30.66(+1.08%)
Jul 13, 2018
2847
2862
2819
2837
0
-23.21(-0.81%)
Jul 12, 2018
2884
2890
2840
2860
0
-7.03(-0.25%)
Jul 11, 2018
2864
2894
2850
2867
0
-12.16(-0.42%)
Jul 10, 2018
2902
2911
2861
2879
0
-17.65(-0.61%)
Jul 09, 2018
2844
2907
2836
2897
0
+66.12(+2.34%)
Jul 06, 2018
2809
2841
2799
2831
0
+16.52(+0.59%)
Jul 05, 2018
2831
2838
2803
2814
0
+0.52(+0.02%)
Jul 03, 2018
2814
2814
2814
2814
0
-22.51(-0.79%)
Jul 02, 2018
2795
2840
2789
2836
0
+25.32(+0.90%)
Jun 29, 2018
2827
2866
2808
2811
0
-0.56(-0.02%)
Jun 28, 2018
2813
2835
2792
2811
0
-6.09(-0.22%)
Jun 27, 2018
2852
2868
2812
2817
0
-37.75(-1.32%)
Jun 26, 2018
2878
2884
2835
2855
0
-21.17(-0.74%)
Jun 25, 2018
2889
2896
2843
2876
0
-22.05(-0.76%)
Jun 22, 2018
2940
2950
2889
2898
0
-20.90(-0.72%)
Jun 21, 2018
2919
2937
2887
2919
0
-5.77(-0.20%)
Jun 20, 2018
2947
2956
2919
2925
0
-3.92(-0.13%)
Jun 19, 2018
2884
2937
2878
2929
0
+17.17(+0.59%)
Jun 18, 2018
2889
2921
2871
2912
0
-1.22(-0.04%)
Jun 15, 2018
2913
2923
2873
2913
0
+5.47(+0.19%)
Jun 14, 2018
2925
2933
2887
2908
0
-9.00(-0.31%)
Jun 13, 2018
2928
2957
2904
2917
0
-6.94(-0.24%)
Jun 12, 2018
2938
2952
2908
2923
0
-7.65(-0.26%)
Jun 11, 2018
2968
2979
2926
2931
0
-31.67(-1.07%)
Jun 08, 2018
2948
2970
2935
2963
0
+8.48(+0.29%)
Jun 07, 2018
2962
2982
2938
2954
0
-0.30(-0.01%)
Jun 06, 2018
2921
2963
2913
2955
0
+43.98(+1.51%)
Jun 05, 2018
2900
2921
2883
2911
0
+3.95(+0.14%)
Jun 04, 2018
2902
2919
2888
2907
0
+13.99(+0.48%)
Jun 01, 2018
2880
2913
2872
2893
0
+44.83(+1.57%)
May 31, 2018
2845
2867
2822
2848
0
-6.39(-0.22%)
May 30, 2018
2831
2864
2810
2854
0
+50.92(+1.82%)
May 29, 2018
2865
2876
2784
2803
0
-93.36(-3.22%)
May 25, 2018
2897
2897
2897
2897
0
-15.18(-0.52%)
May 24, 2018
2902
2920
2869
2912
0
-2.38(-0.08%)
May 23, 2018
2921
2935
2888
2914
0
-20.82(-0.71%)
May 22, 2018
2916
2964
2908
2935
0
+28.14(+0.97%)
May 21, 2018
2905
2933
2890
2907
0
-3.90(-0.13%)
May 18, 2018
2942
2947
2904
2911
0
-34.53(-1.17%)
May 17, 2018
2926
2954
2908
2945
0
+13.81(+0.47%)
May 16, 2018
2924
2948
2912
2932
0
+2.61(+0.09%)
May 15, 2018
2920
2951
2911
2929
0
+3.15(+0.11%)
May 14, 2018
2947
2952
2916
2926
0
-13.14(-0.45%)
May 11, 2018
2936
2958
2923
2939
0
+10.77(+0.37%)
May 10, 2018
2910
2940
2892
2928
0
+18.25(+0.63%)
May 09, 2018
2886
2927
2874
2910
0
+31.43(+1.09%)
May 08, 2018
2864
2904
2852
2878
0
+14.03(+0.49%)
May 07, 2018
2866
2879
2842
2864
0
+6.81(+0.24%)
May 04, 2018
2814
2879
2794
2858
0
+27.79(+0.98%)
May 03, 2018
2835
2851
2786
2830
0
-15.01(-0.53%)
May 02, 2018
2872
2888
2835
2845
0
-35.95(-1.25%)
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.