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
REIT - Hotel/Motel Sector
(CIX:
MSECTOR443
)
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 (%)
May 31, 2018
3286
3307
3265
3271
0
-21.39(-0.65%)
May 30, 2018
3246
3311
3245
3293
0
+48.31(+1.49%)
May 29, 2018
3233
3263
3223
3244
0
-6.80(-0.21%)
May 25, 2018
3251
3251
3251
3251
0
-12.19(-0.37%)
May 24, 2018
3232
3271
3224
3263
0
+35.13(+1.09%)
May 23, 2018
3204
3249
3198
3228
0
+24.64(+0.77%)
May 22, 2018
3192
3222
3175
3203
0
+9.29(+0.29%)
May 21, 2018
3142
3204
3133
3194
0
+101.96(+3.30%)
May 18, 2018
3070
3102
3052
3092
0
+32.76(+1.07%)
May 17, 2018
3053
3079
3047
3059
0
+15.86(+0.52%)
May 16, 2018
3052
3071
3018
3044
0
-4.13(-0.14%)
May 15, 2018
3101
3113
3039
3048
0
-70.09(-2.25%)
May 14, 2018
3119
3137
3087
3118
0
+7.33(+0.24%)
May 11, 2018
3126
3145
3104
3110
0
-15.27(-0.49%)
May 10, 2018
3104
3141
3086
3126
0
+40.55(+1.31%)
May 09, 2018
3025
3092
3015
3085
0
+69.94(+2.32%)
May 08, 2018
3013
3036
2993
3015
0
-1.95(-0.06%)
May 07, 2018
2987
3022
2968
3017
0
+40.34(+1.36%)
May 04, 2018
2934
2999
2918
2977
0
+45.62(+1.56%)
May 03, 2018
2922
2972
2905
2931
0
+14.27(+0.49%)
May 02, 2018
2915
2930
2892
2917
0
-8.31(-0.28%)
May 01, 2018
2928
2941
2894
2925
0
-0.92(-0.03%)
Apr 30, 2018
2966
2971
2918
2926
0
-29.64(-1.00%)
Apr 27, 2018
2936
2973
2925
2956
0
+18.24(+0.62%)
Apr 26, 2018
2949
2960
2925
2938
0
-6.58(-0.22%)
Apr 25, 2018
2915
2955
2900
2944
0
+24.62(+0.84%)
Apr 24, 2018
2960
2961
2902
2920
0
-22.25(-0.76%)
Apr 23, 2018
2941
2956
2922
2942
0
+6.32(+0.22%)
Apr 20, 2018
2937
2957
2926
2935
0
-7.60(-0.26%)
Apr 19, 2018
2977
2988
2927
2943
0
-36.66(-1.23%)
Apr 18, 2018
2976
2998
2958
2980
0
+9.43(+0.32%)
Apr 17, 2018
2938
2982
2921
2970
0
+41.51(+1.42%)
Apr 16, 2018
2913
2951
2905
2929
0
+43.47(+1.51%)
Apr 13, 2018
2902
2917
2864
2885
0
-1.00(-0.03%)
Apr 12, 2018
2792
2901
2764
2886
0
+110.10(+3.97%)
Apr 11, 2018
2728
2793
2722
2776
0
+41.98(+1.54%)
Apr 10, 2018
2774
2785
2730
2734
0
-15.45(-0.56%)
Apr 09, 2018
2799
2803
2748
2750
0
-38.31(-1.37%)
Apr 06, 2018
2804
2830
2773
2788
0
-26.00(-0.92%)
Apr 05, 2018
2838
2848
2798
2814
0
-19.25(-0.68%)
Apr 04, 2018
2793
2840
2782
2833
0
+16.57(+0.59%)
Apr 03, 2018
2777
2831
2768
2817
0
+53.02(+1.92%)
Apr 02, 2018
2812
2830
2743
2764
0
-42.28(-1.51%)
Mar 29, 2018
2806
2806
2806
2806
0
+14.63(+0.52%)
Mar 28, 2018
2755
2838
2749
2791
0
+95.74(+3.55%)
Mar 27, 2018
2705
2735
2676
2696
0
-10.47(-0.39%)
Mar 26, 2018
2677
2716
2663
2706
0
+59.15(+2.23%)
Mar 23, 2018
2719
2722
2641
2647
0
-65.09(-2.40%)
Mar 22, 2018
2748
2774
2712
2712
0
-54.66(-1.98%)
Mar 21, 2018
2789
2797
2751
2767
0
-25.13(-0.90%)
Mar 20, 2018
2802
2820
2777
2792
0
-3.87(-0.14%)
Mar 19, 2018
2819
2820
2765
2796
0
-28.92(-1.02%)
Mar 16, 2018
2802
2832
2783
2825
0
+25.50(+0.91%)
Mar 15, 2018
2790
2804
2766
2799
0
+12.66(+0.45%)
Mar 14, 2018
2770
2800
2763
2786
0
+26.06(+0.94%)
Mar 13, 2018
2761
2761
2760
2760
0
-7.88(-0.28%)
Mar 12, 2018
2784
2790
2757
2768
0
-19.17(-0.69%)
Mar 09, 2018
2765
2791
2747
2787
0
+37.62(+1.37%)
Mar 08, 2018
2750
2756
2720
2750
0
+5.68(+0.21%)
Mar 07, 2018
2744
2753
2744
2744
0
+49.26(+1.83%)
Mar 06, 2018
2689
2711
2667
2695
0
+7.07(+0.26%)
Mar 05, 2018
2691
2714
2660
2688
0
-14.17(-0.52%)
Mar 02, 2018
2674
2709
2626
2702
0
+15.17(+0.56%)
Mar 01, 2018
2691
2731
2661
2687
0
-14.80(-0.55%)
Feb 28, 2018
2706
2752
2689
2702
0
+2.98(+0.11%)
Feb 27, 2018
2791
2796
2694
2699
0
-84.74(-3.04%)
Feb 26, 2018
2812
2832
2774
2783
0
-26.41(-0.94%)
Feb 23, 2018
2798
2822
2781
2810
0
+24.31(+0.87%)
Feb 22, 2018
2794
2800
2782
2785
0
-17.82(-0.64%)
Feb 21, 2018
2803
2870
2781
2803
0
-80.89(-2.80%)
Feb 20, 2018
2923
2949
2881
2884
0
-54.01(-1.84%)
Feb 16, 2018
2938
2938
2938
2938
0
+37.26(+1.28%)
Feb 15, 2018
2929
2942
2871
2901
0
-18.37(-0.63%)
Feb 14, 2018
2872
2922
2846
2919
0
+16.97(+0.58%)
Feb 13, 2018
2869
2917
2832
2902
0
+9.49(+0.33%)
Feb 12, 2018
2911
2921
2819
2893
0
-12.24(-0.42%)
Feb 09, 2018
2829
2929
2800
2905
0
+106.04(+3.79%)
Feb 08, 2018
2898
2900
2798
2799
0
-94.18(-3.26%)
Feb 07, 2018
2891
2936
2878
2893
0
-5.80(-0.20%)
Feb 06, 2018
2840
2915
2798
2899
0
-20.93(-0.72%)
Feb 05, 2018
2989
2999
2872
2920
0
-80.16(-2.67%)
Feb 02, 2018
3052
3062
3000
3000
0
-70.39(-2.29%)
Feb 01, 2018
3092
3111
3054
3070
0
-22.03(-0.71%)
Jan 31, 2018
3098
3128
3068
3092
0
+2.40(+0.08%)
Jan 30, 2018
3098
3112
3081
3090
0
-23.42(-0.75%)
Jan 29, 2018
3140
3147
3103
3114
0
-34.88(-1.11%)
Jan 26, 2018
3157
3165
3128
3148
0
+5.15(+0.16%)
Jan 25, 2018
3170
3184
3127
3143
0
-20.71(-0.65%)
Jan 24, 2018
3166
3194
3152
3164
0
+0.58(+0.02%)
Jan 23, 2018
3098
3167
3089
3163
0
+71.30(+2.31%)
Jan 22, 2018
3089
3097
3071
3092
0
+10.51(+0.34%)
Jan 19, 2018
3040
3088
3040
3082
0
+38.67(+1.27%)
Jan 18, 2018
3098
3098
3034
3043
0
-57.47(-1.85%)
Jan 17, 2018
3041
3108
3032
3100
0
+72.72(+2.40%)
Jan 16, 2018
3034
3067
3021
3028
0
+3.45(+0.11%)
Jan 12, 2018
3024
3024
3024
3024
0
-20.32(-0.67%)
Jan 11, 2018
3055
3068
3022
3045
0
+0.42(+0.01%)
Jan 10, 2018
3009
3064
2999
3044
0
+26.37(+0.87%)
Jan 09, 2018
3016
3026
2991
3018
0
+2.29(+0.08%)
Jan 08, 2018
2961
3020
2945
3015
0
+57.97(+1.96%)
Jan 05, 2018
2954
2962
2933
2957
0
+10.74(+0.36%)
Jan 04, 2018
2958
2974
2940
2947
0
-11.26(-0.38%)
Jan 03, 2018
2982
3001
2949
2958
0
-23.59(-0.79%)
Jan 02, 2018
2974
2990
2952
2982
0
+21.26(+0.72%)
Dec 29, 2017
2960
2960
2960
2960
0
-39.11(-1.30%)
Dec 28, 2017
2970
3003
2953
2999
0
-14.60(-0.48%)
Dec 27, 2017
3018
3027
3002
3014
0
+2.03(+0.07%)
Dec 26, 2017
3010
3031
3004
3012
0
+4.05(+0.13%)
Dec 22, 2017
3005
3016
2992
3008
0
+8.07(+0.27%)
Dec 21, 2017
3020
3032
2989
3000
0
-3.25(-0.11%)
Dec 20, 2017
3043
3052
3000
3003
0
-25.57(-0.84%)
Dec 19, 2017
3082
3086
3016
3029
0
-50.49(-1.64%)
Dec 18, 2017
3034
3087
3023
3079
0
+67.01(+2.22%)
Dec 15, 2017
2972
3023
2969
3012
0
+48.92(+1.65%)
Dec 14, 2017
2969
2982
2948
2963
0
-15.25(-0.51%)
Dec 13, 2017
2965
2988
2954
2978
0
+15.22(+0.51%)
Dec 12, 2017
2969
2976
2939
2963
0
-0.19(-0.01%)
Dec 11, 2017
2960
2973
2943
2963
0
+0.83(+0.03%)
Dec 08, 2017
2947
2969
2934
2963
0
+17.04(+0.58%)
Dec 07, 2017
2940
2965
2927
2946
0
+3.69(+0.13%)
Dec 06, 2017
2947
2974
2921
2942
0
-8.18(-0.28%)
Dec 05, 2017
2967
2978
2942
2950
0
-13.17(-0.44%)
Dec 04, 2017
2986
2989
2954
2963
0
+38.53(+1.32%)
Dec 01, 2017
2971
2974
2910
2925
0
-34.87(-1.18%)
Nov 30, 2017
2956
2974
2928
2960
0
+18.82(+0.64%)
Nov 29, 2017
2910
2957
2909
2941
0
+31.64(+1.09%)
Nov 28, 2017
2931
2944
2881
2909
0
-21.12(-0.72%)
Nov 27, 2017
2954
2968
2926
2930
0
-26.85(-0.91%)
Nov 24, 2017
2961
2969
2943
2957
0
+7.61(+0.26%)
Nov 22, 2017
2954
2975
2936
2950
0
-4.18(-0.14%)
Nov 21, 2017
2948
2970
2936
2954
0
+23.68(+0.81%)
Nov 20, 2017
2958
2962
2921
2930
0
-25.92(-0.88%)
Nov 17, 2017
2945
2974
2942
2956
0
-9.33(-0.31%)
Nov 16, 2017
2919
2972
2906
2965
0
+27.12(+0.92%)
Nov 15, 2017
2946
2963
2930
2938
0
-22.97(-0.78%)
Nov 14, 2017
2956
2970
2938
2961
0
-9.61(-0.32%)
Nov 13, 2017
2966
2987
2937
2971
0
-4.36(-0.15%)
Nov 10, 2017
2968
2987
2958
2975
0
-2.03(-0.07%)
Nov 09, 2017
2987
3010
2946
2977
0
-25.93(-0.86%)
Nov 08, 2017
2943
3007
2938
3003
0
+54.52(+1.85%)
Nov 07, 2017
2961
3007
2924
2949
0
-0.43(-0.01%)
Nov 06, 2017
2941
2974
2927
2949
0
+17.29(+0.59%)
Nov 03, 2017
2916
2974
2899
2932
0
+0.56(+0.02%)
Nov 02, 2017
2912
2938
2862
2931
0
-7.97(-0.27%)
Nov 01, 2017
2942
2969
2920
2939
0
+15.39(+0.53%)
Oct 31, 2017
2893
2929
2876
2924
0
+35.63(+1.23%)
Oct 30, 2017
2905
2922
2875
2888
0
-25.00(-0.86%)
Oct 27, 2017
2902
2929
2884
2913
0
+7.99(+0.28%)
Oct 26, 2017
2908
2919
2876
2905
0
+7.37(+0.25%)
Oct 25, 2017
2919
2942
2879
2898
0
-28.71(-0.98%)
Oct 24, 2017
2892
2936
2889
2926
0
+40.55(+1.41%)
Oct 23, 2017
2922
2935
2881
2886
0
-33.39(-1.14%)
Oct 20, 2017
2983
2995
2898
2919
0
-85.35(-2.84%)
Oct 19, 2017
2993
3019
2974
3005
0
+3.11(+0.10%)
Oct 18, 2017
2943
3007
2941
3001
0
+55.72(+1.89%)
Oct 17, 2017
2948
2960
2930
2946
0
-3.45(-0.12%)
Oct 16, 2017
2967
2977
2936
2949
0
-17.11(-0.58%)
Oct 13, 2017
2965
2982
2926
2966
0
+6.18(+0.21%)
Oct 12, 2017
2884
2962
2871
2960
0
+91.08(+3.17%)
Oct 11, 2017
2858
2882
2847
2869
0
+12.38(+0.43%)
Oct 10, 2017
2842
2869
2836
2857
0
+21.67(+0.76%)
Oct 09, 2017
2828
2842
2825
2835
0
+6.74(+0.24%)
Oct 06, 2017
2813
2840
2798
2828
0
+9.04(+0.32%)
Oct 05, 2017
2810
2836
2798
2819
0
+20.04(+0.72%)
Oct 04, 2017
2798
2815
2780
2799
0
+1.70(+0.06%)
Oct 03, 2017
2826
2831
2785
2797
0
-27.56(-0.98%)
Oct 02, 2017
2831
2844
2813
2825
0
-5.21(-0.18%)
Sep 29, 2017
2825
2839
2802
2830
0
-1.37(-0.05%)
Sep 28, 2017
2806
2835
2779
2832
0
-5.43(-0.19%)
Sep 27, 2017
2841
2854
2812
2837
0
+12.15(+0.43%)
Sep 26, 2017
2818
2840
2806
2825
0
+13.25(+0.47%)
Sep 25, 2017
2809
2851
2802
2812
0
+9.10(+0.32%)
Sep 22, 2017
2800
2814
2790
2803
0
+10.41(+0.37%)
Sep 21, 2017
2819
2834
2789
2792
0
-23.34(-0.83%)
Sep 20, 2017
2796
2821
2784
2815
0
+18.16(+0.65%)
Sep 19, 2017
2799
2809
2763
2797
0
-3.63(-0.13%)
Sep 18, 2017
2803
2815
2789
2801
0
+2.18(+0.08%)
Sep 15, 2017
2799
2814
2768
2799
0
+2.41(+0.09%)
Sep 14, 2017
2815
2827
2783
2796
0
-26.82(-0.95%)
Sep 13, 2017
2800
2830
2792
2823
0
+19.90(+0.71%)
Sep 12, 2017
2791
2821
2784
2803
0
+14.61(+0.52%)
Sep 11, 2017
2797
2823
2781
2789
0
+16.63(+0.60%)
Sep 08, 2017
2734
2798
2727
2772
0
+30.38(+1.11%)
Sep 07, 2017
2754
2759
2720
2742
0
-7.92(-0.29%)
Sep 06, 2017
2717
2760
2712
2750
0
+39.63(+1.46%)
Sep 05, 2017
2783
2787
2699
2710
0
-73.12(-2.63%)
Sep 01, 2017
2780
2792
2763
2783
0
+7.45(+0.27%)
Aug 31, 2017
2770
2786
2747
2776
0
+17.13(+0.62%)
Aug 30, 2017
2707
2764
2697
2758
0
+50.46(+1.86%)
Aug 29, 2017
2670
2714
2663
2708
0
+18.56(+0.69%)
Aug 28, 2017
2723
2734
2678
2689
0
-24.45(-0.90%)
Aug 25, 2017
2713
2726
2686
2714
0
+14.13(+0.52%)
Aug 24, 2017
2708
2730
2688
2700
0
+6.59(+0.24%)
Aug 23, 2017
2704
2729
2689
2693
0
-20.90(-0.77%)
Aug 22, 2017
2689
2725
2682
2714
0
+30.53(+1.14%)
Aug 21, 2017
2688
2701
2662
2684
0
-1.58(-0.06%)
Aug 18, 2017
2729
2747
2681
2685
0
-58.28(-2.12%)
Aug 17, 2017
2786
2815
2736
2743
0
-44.50(-1.60%)
Aug 16, 2017
2763
2798
2761
2788
0
+33.84(+1.23%)
Aug 15, 2017
2768
2772
2735
2754
0
-9.72(-0.35%)
Aug 14, 2017
2752
2783
2744
2764
0
+27.19(+0.99%)
Aug 11, 2017
2718
2749
2708
2737
0
+6.67(+0.24%)
Aug 10, 2017
2734
2752
2713
2730
0
-12.42(-0.45%)
Aug 09, 2017
2781
2787
2723
2742
0
-46.27(-1.66%)
Aug 08, 2017
2842
2865
2778
2789
0
-75.46(-2.63%)
Aug 07, 2017
2863
2879
2845
2864
0
+3.03(+0.11%)
Aug 04, 2017
2818
2868
2807
2861
0
+48.59(+1.73%)
Aug 03, 2017
2846
2866
2807
2812
0
-35.59(-1.25%)
Aug 02, 2017
2875
2892
2810
2848
0
-42.78(-1.48%)
Aug 01, 2017
2881
2903
2857
2891
0
+23.15(+0.81%)
Jul 31, 2017
2874
2888
2828
2868
0
-4.38(-0.15%)
Jul 28, 2017
2859
2892
2847
2872
0
+11.56(+0.40%)
Jul 27, 2017
2790
2873
2780
2861
0
+72.45(+2.60%)
Jul 26, 2017
2856
2869
2781
2788
0
-63.79(-2.24%)
Jul 25, 2017
2806
2855
2787
2852
0
+61.81(+2.22%)
Jul 24, 2017
2791
2803
2769
2790
0
-1.15(-0.04%)
Jul 21, 2017
2813
2824
2753
2791
0
-15.44(-0.55%)
Jul 20, 2017
2860
2883
2777
2807
0
-88.24(-3.05%)
Jul 19, 2017
2889
2904
2871
2895
0
+11.08(+0.38%)
Jul 18, 2017
2871
2901
2852
2884
0
+9.02(+0.31%)
Jul 17, 2017
2827
2930
2808
2875
0
+48.27(+1.71%)
Jul 14, 2017
2820
2846
2809
2827
0
+14.61(+0.52%)
Jul 13, 2017
2803
2818
2790
2812
0
+13.42(+0.48%)
Jul 12, 2017
2806
2838
2773
2798
0
+11.15(+0.40%)
Jul 11, 2017
2769
2791
2749
2787
0
+24.13(+0.87%)
Jul 10, 2017
2822
2838
2761
2763
0
-59.31(-2.10%)
Jul 07, 2017
2827
2851
2810
2823
0
+2.87(+0.10%)
Jul 06, 2017
2859
2878
2811
2820
0
-55.06(-1.92%)
Jul 05, 2017
2895
2912
2846
2875
0
-22.71(-0.78%)
Jul 03, 2017
2828
2906
2820
2897
0
+86.15(+3.06%)
Jun 30, 2017
2867
2871
2804
2811
0
-39.37(-1.38%)
Jun 29, 2017
2878
2896
2830
2851
0
-23.71(-0.82%)
Jun 28, 2017
2890
2929
2870
2874
0
-30.27(-1.04%)
Jun 27, 2017
2920
2950
2899
2905
0
-18.46(-0.63%)
Jun 26, 2017
2899
2930
2893
2923
0
+32.76(+1.13%)
Jun 23, 2017
2892
2913
2877
2890
0
+4.82(+0.17%)
Jun 22, 2017
2880
2904
2865
2885
0
+6.08(+0.21%)
Jun 21, 2017
2927
2938
2860
2879
0
-44.47(-1.52%)
Jun 20, 2017
2951
2957
2905
2924
0
-26.17(-0.89%)
Jun 19, 2017
2916
2958
2906
2950
0
+46.26(+1.59%)
Jun 16, 2017
2874
2910
2860
2904
0
+25.60(+0.89%)
Jun 15, 2017
2849
2894
2843
2878
0
+1.43(+0.05%)
Jun 14, 2017
2909
2915
2860
2877
0
-20.82(-0.72%)
Jun 13, 2017
2883
2924
2867
2898
0
+17.34(+0.60%)
Jun 12, 2017
2864
2927
2850
2880
0
+18.55(+0.65%)
Jun 09, 2017
2827
2906
2820
2862
0
+40.28(+1.43%)
Jun 08, 2017
2795
2845
2760
2821
0
+39.96(+1.44%)
Jun 07, 2017
2768
2791
2738
2781
0
+15.92(+0.58%)
Jun 06, 2017
2762
2788
2731
2766
0
-3.58(-0.13%)
Jun 05, 2017
2792
2799
2760
2769
0
-26.15(-0.94%)
Jun 02, 2017
2783
2808
2763
2795
0
+25.52(+0.92%)
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.