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
Catalog & Mail Order Houses Sector
(CIX:
MSECTOR739
)
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
13098
13214
12919
12969
0
-51.20(-0.39%)
Apr 27, 2018
13501
13538
12973
13021
0
+409.60(+3.25%)
Apr 26, 2018
12358
12708
12294
12611
0
+408.20(+3.35%)
Apr 25, 2018
12188
12287
11838
12203
0
-2.80(-0.02%)
Apr 24, 2018
12803
12843
12107
12206
0
-453.60(-3.58%)
Apr 23, 2018
12895
12911
12544
12659
0
-83.70(-0.66%)
Apr 20, 2018
13008
13022
12652
12743
0
-228.10(-1.76%)
Apr 19, 2018
12855
13064
12820
12971
0
+228.70(+1.79%)
Apr 18, 2018
12659
12809
12542
12742
0
+206.80(+1.65%)
Apr 17, 2018
12209
12567
12162
12536
0
+492.40(+4.09%)
Apr 16, 2018
12068
12095
11923
12043
0
+90.50(+0.76%)
Apr 13, 2018
12116
12202
11899
11953
0
-152.80(-1.26%)
Apr 12, 2018
12029
12141
11988
12105
0
+182.30(+1.53%)
Apr 11, 2018
12027
12116
11897
11923
0
-67.80(-0.57%)
Apr 10, 2018
11952
12013
11823
11991
0
+247.00(+2.10%)
Apr 09, 2018
11891
12009
11711
11744
0
+7.50(+0.06%)
Apr 06, 2018
11928
12105
11694
11736
0
-376.50(-3.11%)
Apr 05, 2018
12042
12181
11913
12113
0
+316.90(+2.69%)
Apr 04, 2018
11375
11836
11330
11796
0
+152.00(+1.31%)
Apr 03, 2018
11636
11822
11353
11644
0
+158.50(+1.38%)
Apr 02, 2018
11851
11889
11345
11486
0
-596.10(-4.93%)
Mar 29, 2018
12082
12082
12082
12082
0
+127.30(+1.06%)
Mar 28, 2018
12076
12159
11598
11954
0
-500.10(-4.02%)
Mar 27, 2018
13055
13087
12336
12454
0
-472.90(-3.66%)
Mar 26, 2018
12714
12939
12464
12927
0
+489.70(+3.94%)
Mar 23, 2018
12786
12876
12434
12438
0
-393.00(-3.06%)
Mar 22, 2018
13004
13069
12810
12831
0
-309.80(-2.36%)
Mar 21, 2018
13186
13221
12993
13140
0
-47.40(-0.36%)
Mar 20, 2018
12908
13199
12863
13188
0
+320.40(+2.49%)
Mar 19, 2018
12952
13020
12718
12867
0
-221.60(-1.69%)
Mar 16, 2018
13178
13231
13047
13089
0
-80.60(-0.61%)
Mar 15, 2018
13267
13283
13122
13170
0
-68.10(-0.51%)
Mar 14, 2018
13287
13367
13227
13238
0
+21.80(+0.16%)
Mar 13, 2018
13219
13224
13213
13216
0
-101.30(-0.76%)
Mar 12, 2018
13280
13379
13213
13317
0
+145.90(+1.11%)
Mar 09, 2018
13048
13175
13004
13171
0
+217.40(+1.68%)
Mar 08, 2018
12951
12994
12894
12954
0
+48.40(+0.38%)
Mar 07, 2018
12904
12916
12902
12906
0
+67.90(+0.53%)
Mar 06, 2018
12808
12881
12752
12838
0
+108.50(+0.85%)
Mar 05, 2018
12492
12752
12377
12729
0
+186.70(+1.49%)
Mar 02, 2018
12295
12556
12172
12542
0
+64.60(+0.52%)
Mar 01, 2018
12635
12694
12240
12478
0
-163.50(-1.29%)
Feb 28, 2018
12702
12784
12632
12641
0
-0.20(-0.00%)
Feb 27, 2018
12759
12782
12604
12642
0
-96.50(-0.76%)
Feb 26, 2018
12644
12761
12620
12738
0
+167.50(+1.33%)
Feb 23, 2018
12525
12579
12444
12570
0
+131.20(+1.05%)
Feb 22, 2018
12441
12446
12359
12439
0
+17.30(+0.14%)
Feb 21, 2018
12443
12598
12396
12422
0
+107.70(+0.87%)
Feb 20, 2018
12143
12482
12135
12314
0
+149.20(+1.23%)
Feb 16, 2018
12165
12165
12165
12165
0
-92.20(-0.75%)
Feb 15, 2018
12293
12324
12110
12257
0
+93.00(+0.76%)
Feb 14, 2018
11800
12179
11770
12164
0
+293.70(+2.47%)
Feb 13, 2018
11860
11884
11855
11871
0
+219.70(+1.89%)
Feb 12, 2018
11482
11721
11307
11651
0
+365.80(+3.24%)
Feb 09, 2018
11537
11630
10688
11285
0
-65.70(-0.58%)
Feb 08, 2018
11406
12041
11346
11351
0
-548.30(-4.61%)
Feb 07, 2018
12144
12213
11877
11899
0
-200.00(-1.65%)
Feb 06, 2018
11452
12117
11373
12099
0
+400.70(+3.43%)
Feb 05, 2018
11824
12263
11165
11698
0
-341.20(-2.83%)
Feb 02, 2018
12417
12596
12073
12040
0
+263.10(+2.23%)
Feb 01, 2018
12174
12323
11716
11776
0
-361.80(-2.98%)
Jan 31, 2018
12142
12319
12124
12138
0
+102.00(+0.85%)
Jan 30, 2018
11780
12067
11680
12036
0
+141.20(+1.19%)
Jan 29, 2018
11827
12010
11753
11895
0
+115.00(+0.98%)
Jan 26, 2018
11689
11787
11595
11780
0
+203.50(+1.76%)
Jan 25, 2018
11502
11594
11415
11577
0
+159.00(+1.39%)
Jan 24, 2018
11555
11674
11266
11418
0
-41.50(-0.36%)
Jan 23, 2018
11266
11482
11248
11459
0
+274.60(+2.46%)
Jan 22, 2018
10928
11193
10921
11184
0
+276.00(+2.53%)
Jan 19, 2018
11037
11060
10882
10908
0
+10.80(+0.10%)
Jan 18, 2018
10896
10992
10811
10898
0
-1.10(-0.01%)
Jan 17, 2018
11021
11050
10778
10899
0
-59.70(-0.54%)
Jan 16, 2018
11114
11247
10857
10958
0
-19.30(-0.18%)
Jan 12, 2018
10978
10978
10978
10978
0
+221.40(+2.06%)
Jan 11, 2018
10627
10767
10591
10756
0
+174.80(+1.65%)
Jan 10, 2018
10601
10610
10574
10582
0
-22.80(-0.22%)
Jan 09, 2018
10648
10672
10513
10604
0
+39.80(+0.38%)
Jan 08, 2018
10472
10619
10436
10565
0
+140.50(+1.35%)
Jan 05, 2018
10320
10432
10258
10424
0
+171.50(+1.67%)
Jan 04, 2018
10234
10328
10203
10253
0
+28.90(+0.28%)
Jan 03, 2018
10214
10240
10074
10224
0
+146.30(+1.45%)
Jan 02, 2018
9944
10093
9923
10077
0
+163.71(+1.65%)
Dec 29, 2017
9914
9914
9914
9914
0
-139.31(-1.39%)
Dec 28, 2017
10065
10085
10023
10053
0
+34.40(+0.34%)
Dec 27, 2017
10018
10020
10015
10019
0
+33.67(+0.34%)
Dec 26, 2017
9925
10006
9851
9985
0
+60.04(+0.60%)
Dec 22, 2017
9951
9981
9910
9925
0
-53.19(-0.53%)
Dec 21, 2017
9992
10024
9919
9978
0
-23.52(-0.24%)
Dec 20, 2017
10095
10112
9979
10002
0
-67.80(-0.67%)
Dec 19, 2017
10083
10130
9996
10069
0
-23.90(-0.24%)
Dec 18, 2017
10065
10135
10007
10093
0
+95.80(+0.96%)
Dec 15, 2017
9985
10028
9892
9998
0
+63.27(+0.64%)
Dec 14, 2017
9855
9975
9838
9934
0
+76.49(+0.78%)
Dec 13, 2017
9898
9916
9819
9858
0
-1.68(-0.02%)
Dec 12, 2017
9875
9935
9826
9859
0
-33.93(-0.34%)
Dec 11, 2017
9863
9912
9795
9893
0
+47.79(+0.49%)
Dec 08, 2017
9909
9941
9798
9846
0
+26.90(+0.27%)
Dec 07, 2017
9786
9854
9737
9819
0
+61.98(+0.64%)
Dec 06, 2017
9653
9794
9623
9757
0
+77.93(+0.81%)
Dec 05, 2017
9565
9826
9532
9679
0
+75.10(+0.78%)
Dec 04, 2017
9605
9610
9552
9604
0
-203.50(-2.08%)
Dec 01, 2017
9866
9945
9782
9807
0
-102.31(-1.03%)
Nov 30, 2017
9841
9945
9775
9909
0
+116.00(+1.18%)
Nov 29, 2017
10073
10080
9660
9793
0
-270.54(-2.69%)
Nov 28, 2017
10159
10172
10015
10064
0
-23.30(-0.23%)
Nov 27, 2017
10094
10236
10045
10087
0
+68.30(+0.68%)
Nov 24, 2017
9828
10035
9817
10019
0
+228.45(+2.33%)
Nov 22, 2017
9680
9833
9669
9791
0
+124.35(+1.29%)
Nov 21, 2017
9607
9674
9572
9666
0
+112.79(+1.18%)
Nov 20, 2017
9578
9619
9516
9553
0
-24.63(-0.26%)
Nov 17, 2017
9636
9650
9532
9578
0
-48.78(-0.51%)
Nov 16, 2017
9562
9642
9558
9627
0
+94.51(+0.99%)
Nov 15, 2017
9532
9581
9480
9532
0
-79.28(-0.82%)
Nov 14, 2017
9567
9636
9505
9612
0
+48.46(+0.51%)
Nov 13, 2017
9517
9659
9497
9563
0
+23.07(+0.24%)
Nov 10, 2017
9538
9594
9512
9540
0
-21.22(-0.22%)
Nov 09, 2017
9531
9590
9425
9561
0
-38.74(-0.40%)
Nov 08, 2017
9530
9644
9486
9600
0
+65.37(+0.69%)
Nov 07, 2017
9556
9604
9481
9535
0
+11.76(+0.12%)
Nov 06, 2017
9437
9569
9425
9523
0
+65.62(+0.69%)
Nov 03, 2017
9311
9478
9275
9457
0
+117.39(+1.26%)
Nov 02, 2017
9370
9408
9271
9340
0
-75.29(-0.80%)
Nov 01, 2017
9437
9470
9355
9415
0
-13.46(-0.14%)
Oct 31, 2017
9441
9471
9377
9429
0
-22.82(-0.24%)
Oct 30, 2017
9331
9550
9312
9451
0
+76.22(+0.81%)
Oct 27, 2017
9059
9425
8987
9375
0
+963.59(+11.46%)
Oct 26, 2017
8471
8506
8374
8412
0
-1.17(-0.01%)
Oct 25, 2017
8453
8512
8352
8413
0
-24.97(-0.30%)
Oct 24, 2017
8380
8475
8347
8438
0
+73.56(+0.88%)
Oct 23, 2017
8536
8545
8332
8364
0
-142.23(-1.67%)
Oct 20, 2017
8579
8602
8489
8506
0
-16.74(-0.20%)
Oct 19, 2017
8523
8529
8522
8523
0
-88.92(-1.03%)
Oct 18, 2017
8700
8813
8599
8612
0
-83.60(-0.96%)
Oct 17, 2017
8669
8723
8651
8696
0
+22.03(+0.25%)
Oct 16, 2017
8697
8715
8627
8674
0
+16.64(+0.19%)
Oct 13, 2017
8690
8704
8637
8657
0
+19.60(+0.23%)
Oct 12, 2017
8608
8704
8565
8637
0
+40.68(+0.47%)
Oct 11, 2017
8575
8616
8526
8597
0
+55.30(+0.65%)
Oct 10, 2017
8618
8638
8481
8541
0
-31.55(-0.37%)
Oct 09, 2017
8595
8644
8541
8573
0
+6.32(+0.07%)
Oct 06, 2017
8468
8624
8455
8567
0
+59.84(+0.70%)
Oct 05, 2017
8423
8518
8413
8507
0
+121.79(+1.45%)
Oct 04, 2017
8308
8414
8293
8385
0
+59.59(+0.72%)
Oct 03, 2017
8334
8389
8267
8325
0
-15.56(-0.19%)
Oct 02, 2017
8365
8404
8272
8341
0
-1.94(-0.02%)
Sep 29, 2017
8318
8376
8302
8343
0
+52.01(+0.63%)
Sep 28, 2017
8248
8324
8228
8291
0
+27.91(+0.34%)
Sep 27, 2017
8237
8305
8192
8263
0
+104.70(+1.28%)
Sep 26, 2017
8212
8247
8101
8158
0
-7.79(-0.10%)
Sep 25, 2017
8247
8255
8102
8166
0
-126.01(-1.52%)
Sep 22, 2017
8323
8374
8270
8292
0
-61.60(-0.74%)
Sep 21, 2017
8410
8418
8327
8354
0
-69.39(-0.82%)
Sep 20, 2017
8410
8446
8327
8423
0
+29.84(+0.36%)
Sep 19, 2017
8447
8462
8365
8393
0
-28.97(-0.34%)
Sep 18, 2017
8545
8576
8370
8422
0
-94.92(-1.11%)
Sep 15, 2017
8560
8600
8484
8517
0
-37.83(-0.44%)
Sep 14, 2017
8592
8613
8516
8555
0
-59.42(-0.69%)
Sep 13, 2017
8493
8628
8455
8614
0
+128.08(+1.51%)
Sep 12, 2017
8484
8505
8422
8486
0
+44.21(+0.52%)
Sep 11, 2017
8413
8480
8407
8442
0
+99.72(+1.20%)
Sep 08, 2017
8445
8459
8317
8342
0
-104.94(-1.24%)
Sep 07, 2017
8393
8471
8373
8447
0
+104.99(+1.26%)
Sep 06, 2017
8330
8380
8269
8342
0
+37.12(+0.45%)
Sep 05, 2017
8383
8406
8257
8305
0
-104.35(-1.24%)
Sep 01, 2017
8446
8465
8387
8410
0
-8.85(-0.11%)
Aug 31, 2017
8361
8428
8343
8418
0
+114.02(+1.37%)
Aug 30, 2017
8224
8325
8209
8304
0
+113.08(+1.38%)
Aug 29, 2017
8069
8210
8039
8191
0
+67.34(+0.83%)
Aug 28, 2017
8126
8181
8087
8124
0
+10.47(+0.13%)
Aug 25, 2017
8120
8218
8098
8114
0
-56.64(-0.69%)
Aug 24, 2017
8206
8227
8071
8170
0
-39.34(-0.48%)
Aug 23, 2017
8217
8245
8171
8210
0
-69.46(-0.84%)
Aug 22, 2017
8185
8290
8181
8279
0
+114.64(+1.40%)
Aug 21, 2017
8213
8244
8100
8164
0
-48.09(-0.59%)
Aug 18, 2017
8233
8274
8177
8212
0
-15.81(-0.19%)
Aug 17, 2017
8376
8379
8224
8228
0
-149.43(-1.78%)
Aug 16, 2017
8402
8447
8331
8378
0
-32.86(-0.39%)
Aug 15, 2017
8467
8493
8403
8411
0
-12.07(-0.14%)
Aug 14, 2017
8390
8449
8359
8423
0
+121.89(+1.47%)
Aug 11, 2017
8239
8327
8163
8301
0
+89.73(+1.09%)
Aug 10, 2017
8381
8412
8191
8211
0
-219.01(-2.60%)
Aug 09, 2017
8425
8479
8357
8430
0
-56.09(-0.66%)
Aug 08, 2017
8522
8559
8438
8486
0
-35.03(-0.41%)
Aug 07, 2017
8504
8551
8464
8521
0
+40.35(+0.48%)
Aug 04, 2017
8496
8524
8423
8481
0
+6.64(+0.08%)
Aug 03, 2017
8562
8582
8437
8474
0
-45.50(-0.53%)
Aug 02, 2017
8565
8585
8398
8520
0
-4.88(-0.06%)
Aug 01, 2017
8519
8592
8481
8525
0
+71.49(+0.85%)
Jul 31, 2017
8700
8704
8443
8453
0
-251.18(-2.89%)
Jul 28, 2017
8647
8811
8551
8704
0
-200.60(-2.25%)
Jul 27, 2017
9100
9212
8844
8905
0
-69.44(-0.77%)
Jul 26, 2017
8892
8982
8888
8974
0
+108.70(+1.23%)
Jul 25, 2017
8862
8900
8855
8866
0
+10.58(+0.12%)
Jul 24, 2017
8771
8893
8757
8855
0
+100.66(+1.15%)
Jul 21, 2017
8720
8769
8631
8754
0
-38.09(-0.43%)
Jul 20, 2017
8817
8853
8741
8792
0
+11.06(+0.13%)
Jul 19, 2017
8761
8823
8735
8781
0
+28.55(+0.33%)
Jul 18, 2017
8615
8769
8579
8753
0
+107.69(+1.25%)
Jul 17, 2017
8602
8686
8583
8645
0
+65.23(+0.76%)
Jul 14, 2017
8581
8605
8535
8580
0
+21.04(+0.25%)
Jul 13, 2017
8593
8623
8515
8559
0
-36.65(-0.43%)
Jul 12, 2017
8544
8620
8520
8595
0
+109.76(+1.29%)
Jul 11, 2017
8477
8513
8396
8486
0
-17.30(-0.20%)
Jul 10, 2017
8408
8532
8386
8503
0
+143.53(+1.72%)
Jul 07, 2017
8285
8381
8280
8359
0
+107.87(+1.31%)
Jul 06, 2017
8270
8348
8203
8252
0
-56.89(-0.68%)
Jul 05, 2017
8234
8343
8180
8308
0
+135.37(+1.66%)
Jul 03, 2017
8188
8351
8150
8173
0
-117.62(-1.42%)
Jun 30, 2017
8379
8412
8278
8291
0
-50.04(-0.60%)
Jun 29, 2017
8383
8450
8249
8341
0
-127.92(-1.51%)
Jun 28, 2017
8371
8474
8291
8469
0
+113.85(+1.36%)
Jun 27, 2017
8464
8536
8347
8355
0
-137.81(-1.62%)
Jun 26, 2017
8614
8631
8471
8493
0
-79.27(-0.92%)
Jun 23, 2017
8549
8583
8509
8572
0
+32.60(+0.38%)
Jun 22, 2017
8543
8589
8499
8539
0
-2.96(-0.03%)
Jun 21, 2017
8515
8552
8462
8542
0
+75.30(+0.89%)
Jun 20, 2017
8512
8575
8457
8467
0
-27.62(-0.33%)
Jun 19, 2017
8643
8663
8433
8495
0
+76.15(+0.90%)
Jun 16, 2017
8474
8518
8365
8418
0
+177.33(+2.15%)
Jun 15, 2017
8201
8260
8132
8241
0
-100.00(-1.20%)
Jun 14, 2017
8438
8455
8257
8341
0
-32.51(-0.39%)
Jun 13, 2017
8346
8406
8250
8374
0
+127.22(+1.54%)
Jun 12, 2017
8270
8346
8084
8246
0
-113.80(-1.36%)
Jun 09, 2017
8646
8660
7966
8360
0
-265.22(-3.07%)
Jun 08, 2017
8634
8654
8582
8625
0
+12.38(+0.14%)
Jun 07, 2017
8582
8620
8546
8613
0
+56.44(+0.66%)
Jun 06, 2017
8625
8671
8538
8557
0
-66.37(-0.77%)
Jun 05, 2017
8604
8651
8559
8623
0
+34.34(+0.40%)
Jun 02, 2017
8524
8608
8489
8589
0
+90.38(+1.06%)
Jun 01, 2017
8504
8524
8442
8498
0
+28.15(+0.33%)
May 31, 2017
8525
8527
8367
8470
0
-23.29(-0.27%)
May 30, 2017
8499
8537
8477
8493
0
-0.88(-0.01%)
May 26, 2017
8491
8524
8433
8494
0
+16.34(+0.19%)
May 25, 2017
8403
8526
8380
8478
0
+111.05(+1.33%)
May 24, 2017
8331
8380
8281
8367
0
+69.96(+0.84%)
May 23, 2017
8321
8335
8251
8297
0
+16.74(+0.20%)
May 22, 2017
8227
8291
8208
8280
0
+84.08(+1.03%)
May 19, 2017
8215
8274
8184
8196
0
+17.25(+0.21%)
May 18, 2017
8072
8219
8056
8179
0
+108.30(+1.34%)
May 17, 2017
8168
8215
8063
8071
0
-189.62(-2.30%)
May 16, 2017
8214
8297
8206
8260
0
+69.99(+0.85%)
May 15, 2017
8194
8237
8168
8190
0
-21.78(-0.27%)
May 12, 2017
8164
8230
8132
8212
0
+100.34(+1.24%)
May 11, 2017
8087
8137
8048
8112
0
-8.38(-0.10%)
May 10, 2017
8148
8163
8080
8120
0
-22.17(-0.27%)
May 09, 2017
8117
8185
8094
8142
0
+57.44(+0.71%)
May 08, 2017
8029
8098
8005
8085
0
+105.28(+1.32%)
May 05, 2017
8022
8034
7939
7979
0
-17.43(-0.22%)
May 04, 2017
8051
8065
7960
7997
0
-18.26(-0.23%)
May 03, 2017
8062
8065
7971
8015
0
-54.47(-0.67%)
May 02, 2017
8064
8102
8022
8070
0
+8.56(+0.11%)
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.