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
Accident & Health Insurance Sector
(CIX:
MSECTOR431
)
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
1919
1927
1896
1897
0
-17.38(-0.91%)
Apr 27, 2018
1895
1919
1891
1915
0
+12.32(+0.65%)
Apr 26, 2018
1898
1918
1886
1902
0
+5.29(+0.28%)
Apr 25, 2018
1892
1904
1871
1897
0
+7.89(+0.42%)
Apr 24, 2018
1903
1915
1875
1889
0
-9.16(-0.48%)
Apr 23, 2018
1905
1912
1890
1898
0
-1.34(-0.07%)
Apr 20, 2018
1901
1908
1886
1900
0
+4.56(+0.24%)
Apr 19, 2018
1883
1900
1878
1895
0
+13.16(+0.70%)
Apr 18, 2018
1887
1893
1874
1882
0
+2.16(+0.11%)
Apr 17, 2018
1884
1895
1867
1880
0
+6.63(+0.35%)
Apr 16, 2018
1874
1885
1863
1873
0
+14.09(+0.76%)
Apr 13, 2018
1880
1885
1852
1859
0
-8.23(-0.44%)
Apr 12, 2018
1853
1875
1849
1867
0
+27.90(+1.52%)
Apr 11, 2018
1839
1853
1828
1839
0
-14.89(-0.80%)
Apr 10, 2018
1844
1865
1837
1854
0
+34.83(+1.91%)
Apr 09, 2018
1828
1850
1813
1820
0
+3.50(+0.19%)
Apr 06, 2018
1835
1852
1803
1816
0
-31.41(-1.70%)
Apr 05, 2018
1864
1869
1837
1847
0
-5.55(-0.30%)
Apr 04, 2018
1804
1857
1803
1853
0
+22.80(+1.25%)
Apr 03, 2018
1817
1836
1804
1830
0
+27.72(+1.54%)
Apr 02, 2018
1842
1853
1778
1802
0
-38.81(-2.11%)
Mar 29, 2018
1841
1841
1841
1841
0
+10.22(+0.56%)
Mar 28, 2018
1831
1849
1811
1831
0
+3.26(+0.18%)
Mar 27, 2018
1848
1858
1817
1828
0
-26.31(-1.42%)
Mar 26, 2018
1838
1859
1821
1854
0
+41.71(+2.30%)
Mar 23, 2018
1867
1875
1808
1812
0
-48.42(-2.60%)
Mar 22, 2018
1892
1906
1859
1861
0
-51.26(-2.68%)
Mar 21, 2018
1912
1930
1900
1912
0
+3.78(+0.20%)
Mar 20, 2018
1895
1916
1890
1908
0
+22.75(+1.21%)
Mar 19, 2018
1906
1913
1869
1886
0
-992.41(-34.48%)
Mar 16, 2018
2866
2890
2854
2878
0
+19.23(+0.67%)
Mar 15, 2018
2865
2880
2848
2859
0
+2.64(+0.09%)
Mar 14, 2018
2887
2895
2849
2856
0
-24.64(-0.86%)
Mar 13, 2018
2892
2895
2873
2881
0
-6.11(-0.21%)
Mar 12, 2018
2914
2917
2877
2887
0
-32.14(-1.10%)
Mar 09, 2018
2866
2921
2858
2919
0
+63.27(+2.22%)
Mar 08, 2018
2844
2865
2821
2856
0
+20.06(+0.71%)
Mar 07, 2018
2835
2847
2834
2836
0
-2.19(-0.08%)
Mar 06, 2018
2835
2845
2797
2838
0
+14.98(+0.53%)
Mar 05, 2018
2775
2843
2767
2823
0
+32.76(+1.17%)
Mar 02, 2018
2784
2799
2740
2790
0
-3.74(-0.13%)
Mar 01, 2018
2841
2867
2770
2794
0
-42.90(-1.51%)
Feb 28, 2018
2891
2908
2836
2837
0
-42.56(-1.48%)
Feb 27, 2018
2901
2927
2876
2879
0
-25.88(-0.89%)
Feb 26, 2018
2881
2909
2863
2905
0
+33.92(+1.18%)
Feb 23, 2018
2849
2875
2844
2871
0
+30.05(+1.06%)
Feb 22, 2018
2844
2869
2835
2841
0
-17.59(-0.62%)
Feb 21, 2018
2863
2914
2854
2859
0
-6.10(-0.21%)
Feb 20, 2018
2864
2895
2853
2865
0
-21.49(-0.74%)
Feb 16, 2018
2886
2886
2886
2886
0
+31.40(+1.10%)
Feb 15, 2018
2858
2873
2833
2855
0
+14.22(+0.50%)
Feb 14, 2018
2786
2848
2783
2841
0
+57.98(+2.08%)
Feb 13, 2018
2752
2795
2742
2783
0
+27.01(+0.98%)
Feb 12, 2018
2747
2781
2717
2756
0
+21.69(+0.79%)
Feb 09, 2018
2710
2752
2662
2734
0
+57.45(+2.15%)
Feb 08, 2018
2776
2784
2676
2677
0
-94.26(-3.40%)
Feb 07, 2018
2763
2815
2757
2771
0
-0.89(-0.03%)
Feb 06, 2018
2728
2785
2688
2772
0
-38.14(-1.36%)
Feb 05, 2018
2862
2880
2774
2810
0
-68.99(-2.40%)
Feb 02, 2018
2902
2943
2876
2879
0
-26.29(-0.90%)
Feb 01, 2018
2865
2941
2835
2905
0
+38.78(+1.35%)
Jan 31, 2018
2883
2893
2855
2866
0
-15.89(-0.55%)
Jan 30, 2018
2912
2914
2886
2882
0
-47.89(-1.63%)
Jan 29, 2018
2967
2981
2928
2930
0
-40.75(-1.37%)
Jan 26, 2018
2928
2975
2923
2971
0
+43.88(+1.50%)
Jan 25, 2018
2930
2948
2903
2927
0
+8.48(+0.29%)
Jan 24, 2018
2926
2947
2907
2919
0
+6.80(+0.23%)
Jan 23, 2018
2889
2921
2885
2912
0
+11.97(+0.41%)
Jan 22, 2018
2906
2914
2884
2900
0
+19.58(+0.68%)
Jan 19, 2018
2876
2901
2862
2880
0
+6.02(+0.21%)
Jan 18, 2018
2912
2928
2866
2874
0
-34.45(-1.18%)
Jan 17, 2018
2884
2922
2869
2909
0
+44.46(+1.55%)
Jan 16, 2018
2872
2918
2830
2864
0
-11.16(-0.39%)
Jan 12, 2018
2875
2875
2875
2875
0
-142.00(-4.71%)
Jan 11, 2018
3005
3025
2993
3017
0
+27.57(+0.92%)
Jan 10, 2018
2973
3010
2959
2990
0
+15.08(+0.51%)
Jan 09, 2018
2979
3016
2969
2975
0
+4.86(+0.16%)
Jan 08, 2018
2968
2979
2956
2970
0
+5.11(+0.17%)
Jan 05, 2018
2956
2966
2937
2965
0
+19.20(+0.65%)
Jan 04, 2018
2931
2969
2926
2946
0
+27.63(+0.95%)
Jan 03, 2018
2901
2925
2895
2918
0
+12.03(+0.41%)
Jan 02, 2018
2929
2937
2894
2906
0
-1.83(-0.06%)
Dec 29, 2017
2908
2908
2908
2908
0
-16.43(-0.56%)
Dec 28, 2017
2916
2926
2903
2924
0
+17.37(+0.60%)
Dec 27, 2017
2903
2920
2897
2907
0
+1.26(+0.04%)
Dec 26, 2017
2899
2918
2894
2906
0
+8.66(+0.30%)
Dec 22, 2017
2902
2910
2882
2897
0
+1.47(+0.05%)
Dec 21, 2017
2903
2922
2887
2895
0
-1.17(-0.04%)
Dec 20, 2017
2913
2919
2887
2897
0
-2.76(-0.10%)
Dec 19, 2017
2911
2918
2894
2899
0
-3.59(-0.12%)
Dec 18, 2017
2942
2945
2894
2903
0
-21.51(-0.74%)
Dec 15, 2017
2919
2944
2903
2924
0
+18.12(+0.62%)
Dec 14, 2017
2923
2936
2900
2906
0
-13.40(-0.46%)
Dec 13, 2017
2944
2954
2917
2920
0
-28.34(-0.96%)
Dec 12, 2017
2947
2965
2931
2948
0
+4.91(+0.17%)
Dec 11, 2017
2946
2959
2924
2943
0
-0.74(-0.03%)
Dec 08, 2017
2936
2947
2920
2944
0
+14.00(+0.48%)
Dec 07, 2017
2905
2940
2901
2930
0
+14.20(+0.49%)
Dec 06, 2017
2925
2943
2910
2916
0
-8.08(-0.28%)
Dec 05, 2017
2951
2957
2916
2924
0
-19.42(-0.66%)
Dec 04, 2017
2957
2965
2927
2943
0
+18.20(+0.62%)
Dec 01, 2017
2939
2945
2856
2925
0
-5.70(-0.19%)
Nov 30, 2017
2936
2955
2912
2931
0
+9.50(+0.33%)
Nov 29, 2017
2889
2935
2885
2921
0
+40.33(+1.40%)
Nov 28, 2017
2845
2887
2839
2881
0
+39.83(+1.40%)
Nov 27, 2017
2836
2858
2830
2841
0
+7.91(+0.28%)
Nov 24, 2017
2840
2848
2824
2833
0
-0.69(-0.02%)
Nov 22, 2017
2834
2845
2825
2834
0
-0.56(-0.02%)
Nov 21, 2017
2835
2854
2829
2834
0
+3.23(+0.11%)
Nov 20, 2017
2815
2841
2811
2831
0
+23.66(+0.84%)
Nov 17, 2017
2800
2817
2783
2807
0
-3.99(-0.14%)
Nov 16, 2017
2823
2836
2804
2811
0
-1.29(-0.05%)
Nov 15, 2017
2793
2823
2784
2813
0
+3.51(+0.12%)
Nov 14, 2017
2787
2819
2778
2809
0
-2.05(-0.07%)
Nov 13, 2017
2776
2819
2772
2811
0
+27.29(+0.98%)
Nov 10, 2017
2798
2803
2771
2784
0
-18.10(-0.65%)
Nov 09, 2017
2791
2814
2781
2802
0
+5.12(+0.18%)
Nov 08, 2017
2791
2807
2781
2797
0
+1.52(+0.05%)
Nov 07, 2017
2822
2835
2784
2795
0
-22.94(-0.81%)
Nov 06, 2017
2802
2830
2795
2818
0
+17.55(+0.63%)
Nov 03, 2017
2806
2815
2784
2801
0
-14.99(-0.53%)
Nov 02, 2017
2807
2832
2788
2816
0
+11.04(+0.39%)
Nov 01, 2017
2806
2828
2797
2805
0
+9.86(+0.35%)
Oct 31, 2017
2796
2810
2787
2795
0
-3.18(-0.11%)
Oct 30, 2017
2792
2812
2785
2798
0
-1.89(-0.07%)
Oct 27, 2017
2795
2808
2781
2800
0
+2.13(+0.08%)
Oct 26, 2017
2823
2849
2778
2798
0
+0.96(+0.03%)
Oct 25, 2017
2813
2819
2779
2797
0
-18.34(-0.65%)
Oct 24, 2017
2818
2823
2797
2815
0
+11.11(+0.40%)
Oct 23, 2017
2798
2809
2787
2804
0
+9.78(+0.35%)
Oct 20, 2017
2835
2838
2789
2794
0
-16.49(-0.59%)
Oct 19, 2017
2806
2813
2800
2811
0
+14.25(+0.51%)
Oct 18, 2017
2780
2805
2764
2797
0
+20.24(+0.73%)
Oct 17, 2017
2794
2800
2768
2776
0
-15.12(-0.54%)
Oct 16, 2017
2785
2802
2775
2791
0
+10.06(+0.36%)
Oct 13, 2017
2782
2802
2774
2781
0
+0.07(+0.00%)
Oct 12, 2017
2779
2792
2766
2781
0
+0.83(+0.03%)
Oct 11, 2017
2774
2785
2751
2781
0
+1.61(+0.06%)
Oct 10, 2017
2757
2781
2751
2779
0
+24.86(+0.90%)
Oct 09, 2017
2752
2763
2740
2754
0
+2.35(+0.09%)
Oct 06, 2017
2761
2770
2738
2752
0
-0.54(-0.02%)
Oct 05, 2017
2735
2767
2731
2752
0
+16.51(+0.60%)
Oct 04, 2017
2734
2748
2729
2736
0
-1.70(-0.06%)
Oct 03, 2017
2731
2741
2713
2737
0
+5.11(+0.19%)
Oct 02, 2017
2717
2738
2709
2732
0
+20.70(+0.76%)
Sep 29, 2017
2729
2737
2700
2712
0
-19.22(-0.70%)
Sep 28, 2017
2762
2767
2703
2731
0
-32.19(-1.17%)
Sep 27, 2017
2762
2774
2742
2763
0
+18.45(+0.67%)
Sep 26, 2017
2736
2757
2723
2745
0
-16.95(-0.61%)
Sep 25, 2017
2754
2772
2736
2762
0
+10.91(+0.40%)
Sep 22, 2017
2735
2755
2729
2751
0
+10.04(+0.37%)
Sep 21, 2017
2743
2751
2725
2741
0
-1.05(-0.04%)
Sep 20, 2017
2736
2754
2726
2742
0
+11.88(+0.44%)
Sep 19, 2017
2719
2741
2713
2730
0
+10.92(+0.40%)
Sep 18, 2017
2714
2726
2702
2719
0
+13.66(+0.50%)
Sep 15, 2017
2676
2708
2672
2705
0
+21.90(+0.82%)
Sep 14, 2017
2688
2692
2664
2683
0
-5.29(-0.20%)
Sep 13, 2017
2688
2695
2678
2689
0
-5.66(-0.21%)
Sep 12, 2017
2697
2708
2681
2694
0
+2.91(+0.11%)
Sep 11, 2017
2679
2700
2664
2691
0
+47.04(+1.78%)
Sep 08, 2017
2596
2651
2588
2644
0
+31.16(+1.19%)
Sep 07, 2017
2668
2669
2597
2613
0
-51.12(-1.92%)
Sep 06, 2017
2664
2681
2656
2664
0
+8.32(+0.31%)
Sep 05, 2017
2701
2711
2647
2656
0
-55.67(-2.05%)
Sep 01, 2017
2702
2729
2696
2712
0
+12.62(+0.47%)
Aug 31, 2017
2694
2709
2686
2699
0
+10.99(+0.41%)
Aug 30, 2017
2676
2700
2666
2688
0
+10.70(+0.40%)
Aug 29, 2017
2643
2681
2630
2677
0
+13.12(+0.49%)
Aug 28, 2017
2678
2686
2657
2664
0
-14.86(-0.55%)
Aug 25, 2017
2672
2686
2665
2679
0
+14.22(+0.53%)
Aug 24, 2017
2664
2677
2649
2665
0
+7.79(+0.29%)
Aug 23, 2017
2640
2668
2636
2657
0
-0.71(-0.03%)
Aug 22, 2017
2646
2660
2642
2658
0
+18.40(+0.70%)
Aug 21, 2017
2643
2658
2622
2639
0
-11.94(-0.45%)
Aug 18, 2017
2649
2667
2638
2651
0
-3.85(-0.15%)
Aug 17, 2017
2696
2705
2654
2655
0
-44.97(-1.67%)
Aug 16, 2017
2727
2734
2697
2700
0
-18.68(-0.69%)
Aug 15, 2017
2731
2744
2712
2719
0
+0.27(+0.01%)
Aug 14, 2017
2713
2733
2704
2718
0
+19.51(+0.72%)
Aug 11, 2017
2703
2720
2695
2699
0
-6.36(-0.24%)
Aug 10, 2017
2723
2734
2703
2705
0
-35.20(-1.28%)
Aug 09, 2017
2719
2744
2706
2741
0
+14.98(+0.55%)
Aug 08, 2017
2713
2746
2711
2726
0
+11.75(+0.43%)
Aug 07, 2017
2718
2733
2706
2714
0
-6.08(-0.22%)
Aug 04, 2017
2718
2729
2704
2720
0
+14.78(+0.55%)
Aug 03, 2017
2707
2722
2697
2705
0
-4.56(-0.17%)
Aug 02, 2017
2701
2722
2682
2710
0
-2.43(-0.09%)
Aug 01, 2017
2713
2717
2674
2712
0
+29.92(+1.12%)
Jul 31, 2017
2680
2695
2669
2682
0
+10.95(+0.41%)
Jul 28, 2017
2618
2684
2609
2671
0
+67.09(+2.58%)
Jul 27, 2017
2607
2615
2583
2604
0
-3.85(-0.15%)
Jul 26, 2017
2630
2638
2600
2608
0
-23.80(-0.90%)
Jul 25, 2017
2638
2645
2624
2632
0
+16.66(+0.64%)
Jul 24, 2017
2609
2620
2603
2615
0
+7.24(+0.28%)
Jul 21, 2017
2607
2618
2598
2608
0
-2.85(-0.11%)
Jul 20, 2017
2618
2635
2606
2611
0
-10.29(-0.39%)
Jul 19, 2017
2615
2627
2606
2621
0
+10.45(+0.40%)
Jul 18, 2017
2598
2617
2587
2611
0
-0.96(-0.04%)
Jul 17, 2017
2607
2622
2594
2612
0
+0.39(+0.01%)
Jul 14, 2017
2606
2623
2592
2611
0
-8.62(-0.33%)
Jul 13, 2017
2604
2624
2599
2620
0
+16.60(+0.64%)
Jul 12, 2017
2601
2614
2593
2603
0
-0.09(-0.00%)
Jul 11, 2017
2611
2616
2592
2603
0
-4.12(-0.16%)
Jul 10, 2017
2610
2622
2603
2607
0
-7.88(-0.30%)
Jul 07, 2017
2605
2627
2598
2615
0
+16.68(+0.64%)
Jul 06, 2017
2615
2630
2592
2599
0
-15.92(-0.61%)
Jul 05, 2017
2622
2631
2606
2614
0
-6.61(-0.25%)
Jul 03, 2017
2610
2654
2602
2621
0
+27.62(+1.06%)
Jun 30, 2017
2603
2612
2581
2593
0
+1.64(+0.06%)
Jun 29, 2017
2633
2641
2576
2592
0
-15.97(-0.61%)
Jun 28, 2017
2601
2623
2595
2608
0
+26.46(+1.03%)
Jun 27, 2017
2582
2596
2571
2581
0
+6.64(+0.26%)
Jun 26, 2017
2577
2593
2557
2575
0
+8.87(+0.35%)
Jun 23, 2017
2567
2582
2554
2566
0
+6.14(+0.24%)
Jun 22, 2017
2581
2584
2553
2560
0
-24.72(-0.96%)
Jun 21, 2017
2623
2627
2581
2584
0
-35.84(-1.37%)
Jun 20, 2017
2636
2648
2618
2620
0
-24.90(-0.94%)
Jun 19, 2017
2629
2661
2622
2645
0
+25.04(+0.96%)
Jun 16, 2017
2605
2621
2592
2620
0
+18.50(+0.71%)
Jun 15, 2017
2588
2608
2584
2602
0
-1.07(-0.04%)
Jun 14, 2017
2580
2609
2570
2603
0
+4.88(+0.19%)
Jun 13, 2017
2591
2606
2584
2598
0
+10.56(+0.41%)
Jun 12, 2017
2592
2606
2559
2587
0
-5.77(-0.22%)
Jun 09, 2017
2517
2598
2513
2593
0
+84.92(+3.39%)
Jun 08, 2017
2508
2523
2488
2508
0
+20.08(+0.81%)
Jun 07, 2017
2486
2500
2472
2488
0
+5.76(+0.23%)
Jun 06, 2017
2503
2510
2474
2482
0
-33.75(-1.34%)
Jun 05, 2017
2528
2539
2512
2516
0
-12.44(-0.49%)
Jun 02, 2017
2524
2539
2513
2528
0
-3.67(-0.14%)
Jun 01, 2017
2516
2536
2502
2532
0
+27.47(+1.10%)
May 31, 2017
2503
2509
2484
2505
0
+2.54(+0.10%)
May 30, 2017
2492
2512
2486
2502
0
+3.72(+0.15%)
May 26, 2017
2498
2506
2487
2498
0
-4.91(-0.20%)
May 25, 2017
2484
2511
2478
2503
0
+22.74(+0.92%)
May 24, 2017
2495
2498
2472
2481
0
-10.69(-0.43%)
May 23, 2017
2483
2498
2475
2491
0
+9.54(+0.38%)
May 22, 2017
2486
2498
2474
2482
0
-1.10(-0.04%)
May 19, 2017
2479
2491
2470
2483
0
+6.49(+0.26%)
May 18, 2017
2472
2495
2462
2476
0
+3.98(+0.16%)
May 17, 2017
2500
2495
2451
2472
0
-28.54(-1.14%)
May 16, 2017
2501
2508
2492
2501
0
+2.30(+0.09%)
May 15, 2017
2492
2506
2486
2499
0
+13.80(+0.56%)
May 12, 2017
2492
2502
2480
2485
0
-19.78(-0.79%)
May 11, 2017
2510
2516
2490
2505
0
-15.61(-0.62%)
May 10, 2017
2504
2526
2500
2520
0
+9.63(+0.38%)
May 09, 2017
2528
2539
2504
2511
0
-17.82(-0.70%)
May 08, 2017
2526
2533
2514
2528
0
+6.43(+0.25%)
May 05, 2017
2529
2532
2508
2522
0
-3.62(-0.14%)
May 04, 2017
2544
2558
2515
2526
0
-6.27(-0.25%)
May 03, 2017
2518
2540
2504
2532
0
+14.08(+0.56%)
May 02, 2017
2505
2524
2498
2518
0
+12.77(+0.51%)
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.