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 - Specialized Sector
(CIX:
MSECTOR832
)
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
8010
8062
7824
7853
0
-216.59(-2.68%)
Apr 29, 2020
7947
8130
7868
8070
0
+294.43(+3.79%)
Apr 28, 2020
8050
8108
7759
7775
0
-117.01(-1.48%)
Apr 27, 2020
7831
8045
7789
7892
0
+182.96(+2.37%)
Apr 24, 2020
7544
7727
7459
7709
0
+162.28(+2.15%)
Apr 23, 2020
7601
7771
7482
7547
0
-68.95(-0.91%)
Apr 22, 2020
7409
7664
7343
7616
0
+416.56(+5.79%)
Apr 21, 2020
7488
7554
7139
7199
0
-412.84(-5.42%)
Apr 20, 2020
7615
7787
7554
7612
0
-137.02(-1.77%)
Apr 17, 2020
7870
7913
7600
7749
0
-95.45(-1.22%)
Apr 16, 2020
7582
7875
7533
7845
0
+400.64(+5.38%)
Apr 15, 2020
7390
7535
7308
7444
0
-126.13(-1.67%)
Apr 14, 2020
7365
7623
7326
7570
0
+346.73(+4.80%)
Apr 13, 2020
7020
7242
6919
7223
0
+147.10(+2.08%)
Apr 09, 2020
7291
7371
6998
7076
0
-104.43(-1.45%)
Apr 08, 2020
7067
7222
6979
7181
0
+232.62(+3.35%)
Apr 07, 2020
7362
7408
6897
6948
0
-196.11(-2.75%)
Apr 06, 2020
6777
7184
6725
7144
0
+658.63(+10.16%)
Apr 03, 2020
6687
6769
6358
6486
0
-243.64(-3.62%)
Apr 02, 2020
6450
6754
6396
6729
0
+283.39(+4.40%)
Apr 01, 2020
6707
6885
6377
6446
0
-484.09(-6.99%)
Mar 31, 2020
7003
7216
6792
6930
0
-50.32(-0.72%)
Mar 30, 2020
6754
7015
6681
6980
0
+306.37(+4.59%)
Mar 27, 2020
6684
6956
6584
6674
0
-230.16(-3.33%)
Mar 26, 2020
6750
7017
6630
6904
0
+331.56(+5.04%)
Mar 25, 2020
6754
6982
6500
6572
0
-99.84(-1.50%)
Mar 24, 2020
6207
6752
6150
6672
0
+880.58(+15.20%)
Mar 23, 2020
5664
5936
5454
5792
0
+179.40(+3.20%)
Mar 20, 2020
5976
6255
5579
5612
0
-204.67(-3.52%)
Mar 19, 2020
5492
5974
5289
5817
0
+272.64(+4.92%)
Mar 18, 2020
5485
5814
5041
5544
0
-413.11(-6.93%)
Mar 17, 2020
5517
6053
5240
5957
0
+340.75(+6.07%)
Mar 16, 2020
5754
6147
5306
5617
0
-885.49(-13.62%)
Mar 13, 2020
6209
6526
5885
6502
0
+663.02(+11.35%)
Mar 12, 2020
6090
6370
5783
5839
0
-761.78(-11.54%)
Mar 11, 2020
6853
6907
6506
6601
0
-420.62(-5.99%)
Mar 10, 2020
6897
7030
6614
7022
0
+411.69(+6.23%)
Mar 09, 2020
6537
7004
6465
6610
0
-592.05(-8.22%)
Mar 06, 2020
7185
7286
6997
7202
0
-191.59(-2.59%)
Mar 05, 2020
7456
7640
7331
7394
0
-271.01(-3.54%)
Mar 04, 2020
7352
7679
7247
7665
0
+431.17(+5.96%)
Mar 03, 2020
7550
7655
7148
7233
0
-286.53(-3.81%)
Mar 02, 2020
7478
7550
7126
7520
0
+183.03(+2.49%)
Feb 28, 2020
6683
7408
6656
7337
0
+381.32(+5.48%)
Feb 27, 2020
7036
7315
6872
6956
0
-388.93(-5.30%)
Feb 26, 2020
7298
7583
7223
7344
0
+64.60(+0.89%)
Feb 25, 2020
7629
7683
7180
7280
0
-270.55(-3.58%)
Feb 24, 2020
7478
7761
7413
7550
0
-482.28(-6.00%)
Feb 21, 2020
8282
8311
7954
8033
0
-344.75(-4.12%)
Feb 20, 2020
8506
8595
8119
8377
0
-171.85(-2.01%)
Feb 19, 2020
8268
8578
8261
8549
0
+396.93(+4.87%)
Feb 18, 2020
7958
8202
7906
8152
0
+86.85(+1.08%)
Feb 14, 2020
8043
8198
7974
8066
0
+86.76(+1.09%)
Feb 13, 2020
7692
7793
7638
7979
0
+219.62(+2.83%)
Feb 12, 2020
7692
7788
7647
7759
0
+128.43(+1.68%)
Feb 11, 2020
7584
7745
7525
7631
0
+154.38(+2.06%)
Feb 10, 2020
7222
7481
7207
7476
0
+248.64(+3.44%)
Feb 07, 2020
7276
7306
7195
7228
0
-100.93(-1.38%)
Feb 06, 2020
7322
7376
7204
7329
0
+40.68(+0.56%)
Feb 05, 2020
7297
7354
7166
7288
0
+159.62(+2.24%)
Feb 04, 2020
7095
7169
7033
7128
0
+202.32(+2.92%)
Feb 03, 2020
6833
6960
6800
6926
0
+92.38(+1.35%)
Jan 31, 2020
7056
7074
6791
6834
0
-277.85(-3.91%)
Jan 30, 2020
7033
7168
6937
7111
0
-6.28(-0.09%)
Jan 29, 2020
7223
7264
7079
7118
0
-180.97(-2.48%)
Jan 28, 2020
7184
7343
7127
7299
0
+197.18(+2.78%)
Jan 27, 2020
7089
7182
6935
7102
0
-298.36(-4.03%)
Jan 24, 2020
7601
7647
7336
7400
0
-97.42(-1.30%)
Jan 23, 2020
7442
7512
7341
7497
0
+87.31(+1.18%)
Jan 22, 2020
7431
7532
7380
7410
0
+31.78(+0.43%)
Jan 21, 2020
7391
7435
7330
7378
0
-48.18(-0.65%)
Jan 17, 2020
7423
7461
7353
7426
0
+30.84(+0.42%)
Jan 16, 2020
7342
7413
7309
7396
0
+103.70(+1.42%)
Jan 15, 2020
7366
7394
7246
7292
0
-86.36(-1.17%)
Jan 14, 2020
7430
7486
7346
7378
0
-86.10(-1.15%)
Jan 13, 2020
7382
7509
7346
7464
0
+159.20(+2.18%)
Jan 10, 2020
7377
7414
7271
7305
0
+3.19(+0.04%)
Jan 09, 2020
7305
7376
7222
7302
0
+87.79(+1.22%)
Jan 08, 2020
7208
7273
7148
7214
0
+2.52(+0.03%)
Jan 07, 2020
7134
7261
7081
7212
0
+141.49(+2.00%)
Jan 06, 2020
6980
7096
6933
7070
0
-18.84(-0.27%)
Jan 03, 2020
7081
7162
7039
7089
0
-123.77(-1.72%)
Jan 02, 2020
7149
7222
7088
7213
0
+161.50(+2.29%)
Dec 31, 2019
6961
7079
6933
7051
0
+52.12(+0.74%)
Dec 30, 2019
7074
7086
6941
6999
0
-96.79(-1.36%)
Dec 27, 2019
7175
7192
7063
7096
0
-62.01(-0.87%)
Dec 26, 2019
7142
7187
7108
7158
0
+26.76(+0.38%)
Dec 24, 2019
7130
7159
7076
7131
0
-6.71(-0.09%)
Dec 23, 2019
7169
7214
7103
7138
0
+1.81(+0.03%)
Dec 20, 2019
7099
7178
7055
7136
0
+110.62(+1.57%)
Dec 19, 2019
6937
7055
6902
7025
0
+122.83(+1.78%)
Dec 18, 2019
6907
6970
6877
6903
0
+24.22(+0.35%)
Dec 17, 2019
6847
6918
6809
6878
0
+55.67(+0.82%)
Dec 16, 2019
6835
6916
6797
6823
0
+47.90(+0.71%)
Dec 13, 2019
6794
6923
6720
6775
0
-14.20(-0.21%)
Dec 12, 2019
6571
6813
6552
6789
0
+197.48(+3.00%)
Dec 11, 2019
6491
6606
6484
6592
0
+114.88(+1.77%)
Dec 10, 2019
6466
6541
6412
6477
0
+34.59(+0.54%)
Dec 09, 2019
6438
6511
6410
6442
0
-13.17(-0.20%)
Dec 06, 2019
6426
6498
6408
6455
0
+111.20(+1.75%)
Dec 05, 2019
6379
6416
6302
6344
0
-12.46(-0.20%)
Dec 04, 2019
6369
6422
6301
6357
0
+95.86(+1.53%)
Dec 03, 2019
6134
6273
6083
6261
0
-62.54(-0.99%)
Dec 02, 2019
6505
6522
6297
6323
0
-176.55(-2.72%)
Nov 29, 2019
6519
6556
6472
6500
0
-53.34(-0.81%)
Nov 27, 2019
6546
6598
6504
6553
0
+40.44(+0.62%)
Nov 26, 2019
6557
6589
6465
6513
0
-62.54(-0.95%)
Nov 25, 2019
6438
6585
6418
6575
0
+247.75(+3.92%)
Nov 22, 2019
6335
6390
6300
6327
0
+20.10(+0.32%)
Nov 21, 2019
6341
6395
6276
6307
0
-32.94(-0.52%)
Nov 20, 2019
6290
6449
6232
6340
0
+20.05(+0.32%)
Nov 19, 2019
6387
6421
6255
6320
0
-72.92(-1.14%)
Nov 18, 2019
6262
6451
6218
6393
0
+115.24(+1.84%)
Nov 15, 2019
6391
6452
6193
6278
0
-87.00(-1.37%)
Nov 14, 2019
6347
6381
6280
6365
0
+15.37(+0.24%)
Nov 13, 2019
6341
6391
6265
6350
0
-40.54(-0.63%)
Nov 12, 2019
6403
6474
6349
6390
0
+24.10(+0.38%)
Nov 11, 2019
6354
6404
6274
6366
0
-6.91(-0.11%)
Nov 08, 2019
6349
6410
6296
6373
0
-4.41(-0.07%)
Nov 07, 2019
6445
6483
6325
6377
0
+34.07(+0.54%)
Nov 06, 2019
6404
6438
6248
6343
0
-102.66(-1.59%)
Nov 05, 2019
6468
6529
6384
6446
0
-17.93(-0.28%)
Nov 04, 2019
6362
6502
6324
6464
0
+211.59(+3.38%)
Nov 01, 2019
6152
6290
6119
6252
0
+97.74(+1.59%)
Oct 31, 2019
6182
6226
6055
6154
0
-32.90(-0.53%)
Oct 30, 2019
6237
6259
6106
6187
0
-7.30(-0.12%)
Oct 29, 2019
6295
6319
6169
6195
0
-105.76(-1.68%)
Oct 28, 2019
6292
6373
6249
6300
0
+69.60(+1.12%)
Oct 25, 2019
6135
6269
6096
6231
0
+149.54(+2.46%)
Oct 24, 2019
6063
6143
6019
6081
0
+40.66(+0.67%)
Oct 23, 2019
5999
6093
5931
6041
0
-46.32(-0.76%)
Oct 22, 2019
6152
6254
6067
6087
0
-23.56(-0.39%)
Oct 21, 2019
6039
6135
6005
6111
0
+143.04(+2.40%)
Oct 18, 2019
6051
6092
5877
5968
0
-87.65(-1.45%)
Oct 17, 2019
6104
6160
5999
6055
0
+9.89(+0.16%)
Oct 16, 2019
6094
6191
6025
6045
0
-83.81(-1.37%)
Oct 15, 2019
5994
6198
5962
6129
0
+212.36(+3.59%)
Oct 14, 2019
5912
5967
5852
5917
0
+9.58(+0.16%)
Oct 11, 2019
5897
6012
5866
5907
0
+122.55(+2.12%)
Oct 10, 2019
5702
5855
5693
5785
0
+82.79(+1.45%)
Oct 09, 2019
5691
5762
5647
5702
0
+84.96(+1.51%)
Oct 08, 2019
5737
5748
5595
5617
0
-211.33(-3.63%)
Oct 07, 2019
5878
5965
5820
5828
0
+1.62(+0.03%)
Oct 04, 2019
5778
5854
5711
5827
0
+62.68(+1.09%)
Oct 03, 2019
5588
5781
5525
5764
0
+181.03(+3.24%)
Oct 02, 2019
5591
5626
5497
5583
0
-44.57(-0.79%)
Oct 01, 2019
5708
5846
5607
5627
0
-54.99(-0.97%)
Sep 30, 2019
5646
5709
5600
5682
0
+53.69(+0.95%)
Sep 27, 2019
5752
5815
5565
5629
0
-157.85(-2.73%)
Sep 26, 2019
5827
5844
5724
5787
0
-45.77(-0.78%)
Sep 25, 2019
5671
5857
5606
5832
0
+153.50(+2.70%)
Sep 24, 2019
5809
5844
5633
5679
0
-110.55(-1.91%)
Sep 23, 2019
5687
5831
5667
5789
0
+98.71(+1.73%)
Sep 20, 2019
5811
5850
5659
5691
0
-164.54(-2.81%)
Sep 19, 2019
5944
5984
5836
5855
0
-78.59(-1.32%)
Sep 18, 2019
5948
5974
5822
5934
0
-17.68(-0.30%)
Sep 17, 2019
5928
5971
5869
5951
0
+15.18(+0.26%)
Sep 16, 2019
5904
5984
5865
5936
0
-49.28(-0.82%)
Sep 13, 2019
5993
6038
5938
5986
0
-41.10(-0.68%)
Sep 12, 2019
6082
6150
5986
6027
0
+8.10(+0.13%)
Sep 11, 2019
5988
6083
5926
6019
0
+50.82(+0.85%)
Sep 10, 2019
5875
6003
5825
5968
0
+60.66(+1.03%)
Sep 09, 2019
5909
6024
5874
5907
0
+35.90(+0.61%)
Sep 06, 2019
5860
5942
5812
5871
0
-1.16(-0.02%)
Sep 05, 2019
5720
5925
5713
5872
0
+268.15(+4.78%)
Sep 04, 2019
5551
5624
5513
5604
0
+134.64(+2.46%)
Sep 03, 2019
5511
5555
5434
5470
0
-125.39(-2.24%)
Aug 30, 2019
5640
5691
5564
5595
0
+12.72(+0.23%)
Aug 29, 2019
5533
5639
5520
5582
0
+158.68(+2.93%)
Aug 28, 2019
5387
5472
5331
5424
0
+5.82(+0.11%)
Aug 27, 2019
5562
5581
5386
5418
0
-95.80(-1.74%)
Aug 26, 2019
5526
5563
5439
5514
0
+73.44(+1.35%)
Aug 23, 2019
5637
5693
5415
5440
0
-276.00(-4.83%)
Aug 22, 2019
5734
5781
5650
5716
0
-9.87(-0.17%)
Aug 21, 2019
5715
5788
5667
5726
0
+86.71(+1.54%)
Aug 20, 2019
5712
5725
5599
5639
0
-81.94(-1.43%)
Aug 19, 2019
5613
5778
5570
5721
0
+246.82(+4.51%)
Aug 16, 2019
5441
5529
5385
5474
0
+261.46(+5.02%)
Aug 15, 2019
5265
5293
5160
5213
0
-10.58(-0.20%)
Aug 14, 2019
5291
5326
5177
5223
0
-205.10(-3.78%)
Aug 13, 2019
5256
5488
5208
5429
0
+162.26(+3.08%)
Aug 12, 2019
5289
5358
5234
5266
0
-85.69(-1.60%)
Aug 09, 2019
5469
5474
5302
5352
0
-169.50(-3.07%)
Aug 08, 2019
5413
5531
5348
5522
0
+173.99(+3.25%)
Aug 07, 2019
5238
5380
5209
5348
0
+52.52(+0.99%)
Aug 06, 2019
5349
5413
5237
5295
0
+63.85(+1.22%)
Aug 05, 2019
5342
5362
5187
5231
0
-322.47(-5.81%)
Aug 02, 2019
5608
5684
5495
5554
0
-142.32(-2.50%)
Aug 01, 2019
5802
5969
5608
5696
0
-73.07(-1.27%)
Jul 31, 2019
5949
5965
5703
5769
0
-199.74(-3.35%)
Jul 30, 2019
5907
5997
5872
5969
0
+0.80(+0.01%)
Jul 29, 2019
5966
6001
5875
5968
0
-1.48(-0.02%)
Jul 26, 2019
6026
6082
5941
5969
0
-23.67(-0.39%)
Jul 25, 2019
6053
6126
5925
5993
0
-165.12(-2.68%)
Jul 24, 2019
6048
6176
5962
6158
0
+158.61(+2.64%)
Jul 23, 2019
5914
6015
5882
6000
0
+128.82(+2.19%)
Jul 22, 2019
5814
5905
5801
5871
0
+82.97(+1.43%)
Jul 19, 2019
5859
5892
5774
5788
0
-33.82(-0.58%)
Jul 18, 2019
5775
5885
5725
5822
0
+53.50(+0.93%)
Jul 17, 2019
5727
5802
5680
5768
0
+45.80(+0.80%)
Jul 16, 2019
5732
5774
5653
5722
0
-35.79(-0.62%)
Jul 15, 2019
5768
5802
5707
5758
0
+14.91(+0.26%)
Jul 12, 2019
5706
5809
5697
5743
0
+65.22(+1.15%)
Jul 11, 2019
5620
5723
5551
5678
0
+126.08(+2.27%)
Jul 10, 2019
5551
5639
5505
5552
0
+57.66(+1.05%)
Jul 09, 2019
5411
5525
5394
5494
0
+31.98(+0.59%)
Jul 08, 2019
5472
5506
5416
5462
0
-78.06(-1.41%)
Jul 05, 2019
5527
5553
5453
5540
0
-50.37(-0.90%)
Jul 03, 2019
5612
5632
5507
5591
0
-1.39(-0.02%)
Jul 02, 2019
5696
5719
5567
5592
0
-119.02(-2.08%)
Jul 01, 2019
5839
5903
5658
5711
0
+110.02(+1.96%)
Jun 28, 2019
5623
5648
5532
5601
0
+23.60(+0.42%)
Jun 27, 2019
5519
5612
5481
5578
0
+135.77(+2.49%)
Jun 26, 2019
5356
5512
5337
5442
0
+225.80(+4.33%)
Jun 25, 2019
5300
5374
5208
5216
0
-68.27(-1.29%)
Jun 24, 2019
5292
5336
5237
5284
0
+16.84(+0.32%)
Jun 21, 2019
5325
5374
5252
5267
0
-81.61(-1.53%)
Jun 20, 2019
5417
5437
5313
5349
0
+54.09(+1.02%)
Jun 19, 2019
5332
5350
5254
5295
0
+1.06(+0.02%)
Jun 18, 2019
5101
5354
5077
5294
0
+267.52(+5.32%)
Jun 17, 2019
5040
5096
4989
5026
0
-17.76(-0.35%)
Jun 14, 2019
5028
5084
4967
5044
0
-120.62(-2.34%)
Jun 13, 2019
5142
5203
5106
5165
0
+59.05(+1.16%)
Jun 12, 2019
5216
5225
5084
5106
0
-158.54(-3.01%)
Jun 11, 2019
5298
5345
5207
5264
0
+52.20(+1.00%)
Jun 10, 2019
5162
5292
5157
5212
0
+119.54(+2.35%)
Jun 07, 2019
5054
5138
5019
5092
0
+57.59(+1.14%)
Jun 06, 2019
4978
5066
4944
5035
0
+57.13(+1.15%)
Jun 05, 2019
5111
5133
4913
4978
0
-55.89(-1.11%)
Jun 04, 2019
4835
5041
4802
5034
0
+261.73(+5.48%)
Jun 03, 2019
4803
4869
4709
4772
0
-5.78(-0.12%)
May 31, 2019
4822
4884
4761
4778
0
-115.30(-2.36%)
May 30, 2019
4883
4961
4830
4893
0
+15.06(+0.31%)
May 29, 2019
4854
4937
4794
4878
0
-26.68(-0.54%)
May 28, 2019
4971
5006
4867
4905
0
-43.33(-0.88%)
May 24, 2019
5039
5094
4937
4948
0
-58.31(-1.16%)
May 23, 2019
5054
5071
4926
5006
0
-131.67(-2.56%)
May 22, 2019
5150
5212
5106
5138
0
-68.42(-1.31%)
May 21, 2019
5158
5233
5109
5206
0
+130.48(+2.57%)
May 20, 2019
5099
5167
5006
5076
0
-164.16(-3.13%)
May 17, 2019
5300
5435
5194
5240
0
-126.05(-2.35%)
May 16, 2019
5384
5455
5287
5366
0
-69.85(-1.28%)
May 15, 2019
5382
5484
5328
5436
0
-17.66(-0.32%)
May 14, 2019
5397
5498
5352
5454
0
+111.46(+2.09%)
May 13, 2019
5505
5542
5309
5342
0
-335.84(-5.91%)
May 10, 2019
5671
5764
5537
5678
0
-22.45(-0.39%)
May 09, 2019
5712
5749
5554
5700
0
-105.51(-1.82%)
May 08, 2019
5766
5918
5734
5806
0
-16.09(-0.28%)
May 07, 2019
5920
5949
5746
5822
0
-156.79(-2.62%)
May 06, 2019
5850
6005
5796
5979
0
-111.99(-1.84%)
May 03, 2019
6096
6130
5999
6091
0
+5.62(+0.09%)
May 02, 2019
6010
6146
5954
6085
0
+83.01(+1.38%)
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.