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 - Office Sector
(CIX:
MSECTOR441
)
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 29, 2020
1972
1987
1940
1962
0
-29.34(-1.47%)
May 28, 2020
2021
2028
1971
1991
0
-12.15(-0.61%)
May 27, 2020
2002
2021
1939
2003
0
+48.80(+2.50%)
May 26, 2020
1913
1958
1905
1955
0
+100.38(+5.41%)
May 22, 2020
1884
1896
1836
1854
0
-30.33(-1.61%)
May 21, 2020
1887
1907
1871
1884
0
-5.93(-0.31%)
May 20, 2020
1860
1894
1847
1890
0
+46.16(+2.50%)
May 19, 2020
1882
1891
1839
1844
0
-44.41(-2.35%)
May 18, 2020
1850
1906
1849
1889
0
+92.77(+5.17%)
May 15, 2020
1805
1818
1766
1796
0
-31.14(-1.70%)
May 14, 2020
1792
1830
1755
1827
0
+12.24(+0.67%)
May 13, 2020
1854
1856
1802
1815
0
-53.31(-2.85%)
May 12, 2020
1959
1962
1865
1868
0
-87.10(-4.45%)
May 11, 2020
1982
1998
1948
1955
0
-41.45(-2.08%)
May 08, 2020
2006
2028
1984
1997
0
+19.49(+0.99%)
May 07, 2020
1964
1995
1951
1977
0
+35.41(+1.82%)
May 06, 2020
1994
2004
1939
1942
0
-50.42(-2.53%)
May 05, 2020
2024
2043
1986
1992
0
-12.33(-0.62%)
May 04, 2020
2030
2039
1989
2004
0
-45.83(-2.24%)
May 01, 2020
2076
2085
2039
2050
0
-64.57(-3.05%)
Apr 30, 2020
2120
2137
2077
2115
0
-26.14(-1.22%)
Apr 29, 2020
2165
2197
2126
2141
0
+26.42(+1.25%)
Apr 28, 2020
2125
2146
2101
2115
0
+31.98(+1.54%)
Apr 27, 2020
2057
2095
2048
2083
0
+40.86(+2.00%)
Apr 24, 2020
2036
2053
2017
2042
0
+15.08(+0.74%)
Apr 23, 2020
2042
2058
2010
2027
0
-10.29(-0.51%)
Apr 22, 2020
2043
2060
2014
2037
0
+25.80(+1.28%)
Apr 21, 2020
1994
2031
1979
2011
0
-33.38(-1.63%)
Apr 20, 2020
2082
2094
2041
2045
0
-64.03(-3.04%)
Apr 17, 2020
2124
2145
2093
2109
0
+31.48(+1.52%)
Apr 16, 2020
2147
2150
2063
2077
0
-65.75(-3.07%)
Apr 15, 2020
2167
2191
2120
2143
0
-81.11(-3.65%)
Apr 14, 2020
2191
2232
2181
2224
0
+71.30(+3.31%)
Apr 13, 2020
2210
2225
2123
2153
0
-72.57(-3.26%)
Apr 09, 2020
2169
2242
2166
2225
0
+93.41(+4.38%)
Apr 08, 2020
2068
2145
2032
2132
0
+87.56(+4.28%)
Apr 07, 2020
2085
2126
2034
2044
0
+38.00(+1.89%)
Apr 06, 2020
1983
2040
1948
2006
0
+93.44(+4.88%)
Apr 03, 2020
1896
1947
1875
1913
0
+1.00(+0.05%)
Apr 02, 2020
1918
1971
1871
1912
0
-28.98(-1.49%)
Apr 01, 2020
1980
1995
1900
1941
0
-106.62(-5.21%)
Mar 31, 2020
2043
2070
1994
2047
0
-8.15(-0.40%)
Mar 30, 2020
2057
2091
1989
2056
0
-1.04(-0.05%)
Mar 27, 2020
1980
2102
1948
2057
0
+20.14(+0.99%)
Mar 26, 2020
1998
2047
1967
2036
0
+54.60(+2.75%)
Mar 25, 2020
1921
2071
1889
1982
0
+64.05(+3.34%)
Mar 24, 2020
1838
1927
1793
1918
0
+135.48(+7.60%)
Mar 23, 2020
1828
1861
1747
1782
0
-48.61(-2.65%)
Mar 20, 2020
1906
2005
1796
1831
0
-61.58(-3.25%)
Mar 19, 2020
1896
1949
1842
1893
0
-27.69(-1.44%)
Mar 18, 2020
2037
2082
1867
1920
0
-236.41(-10.96%)
Mar 17, 2020
2072
2195
1995
2157
0
+120.80(+5.93%)
Mar 16, 2020
2168
2215
2031
2036
0
-303.88(-12.99%)
Mar 13, 2020
2303
2352
2215
2340
0
+124.81(+5.63%)
Mar 12, 2020
2228
2313
2163
2215
0
-149.17(-6.31%)
Mar 11, 2020
2448
2456
2346
2364
0
-136.83(-5.47%)
Mar 10, 2020
2455
2506
2390
2501
0
+99.71(+4.15%)
Mar 09, 2020
2436
2473
2384
2401
0
-153.44(-6.01%)
Mar 06, 2020
2560
2578
2489
2555
0
-61.81(-2.36%)
Mar 05, 2020
2602
2630
2579
2616
0
-22.04(-0.84%)
Mar 04, 2020
2585
2642
2576
2638
0
+82.94(+3.25%)
Mar 03, 2020
2575
2623
2539
2556
0
-19.25(-0.75%)
Mar 02, 2020
2498
2575
2480
2575
0
+85.19(+3.42%)
Feb 28, 2020
2465
2502
2411
2490
0
-13.12(-0.52%)
Feb 27, 2020
2591
2607
2503
2503
0
-113.43(-4.34%)
Feb 26, 2020
2658
2666
2615
2616
0
-34.21(-1.29%)
Feb 25, 2020
2749
2751
2643
2650
0
-96.94(-3.53%)
Feb 24, 2020
2744
2763
2736
2747
0
-23.38(-0.84%)
Feb 21, 2020
2781
2788
2763
2771
0
-16.83(-0.60%)
Feb 20, 2020
2761
2789
2756
2788
0
+26.53(+0.96%)
Feb 19, 2020
2794
2797
2760
2761
0
-39.23(-1.40%)
Feb 18, 2020
2804
2805
2780
2800
0
-0.71(-0.03%)
Feb 14, 2020
2782
2802
2774
2801
0
+23.45(+0.84%)
Feb 13, 2020
2763
2784
2762
2777
0
+10.74(+0.39%)
Feb 12, 2020
2761
2779
2752
2767
0
+10.11(+0.37%)
Feb 11, 2020
2749
2765
2746
2757
0
+12.18(+0.44%)
Feb 10, 2020
2737
2748
2727
2744
0
+12.19(+0.45%)
Feb 07, 2020
2749
2754
2721
2732
0
-18.04(-0.66%)
Feb 06, 2020
2766
2775
2745
2750
0
-9.54(-0.35%)
Feb 05, 2020
2755
2777
2747
2760
0
+10.85(+0.39%)
Feb 04, 2020
2748
2790
2735
2749
0
+14.32(+0.52%)
Feb 03, 2020
2744
2766
2722
2735
0
+4.50(+0.16%)
Jan 31, 2020
2759
2772
2721
2730
0
-34.03(-1.23%)
Jan 30, 2020
2738
2771
2728
2764
0
+15.70(+0.57%)
Jan 29, 2020
2734
2762
2705
2748
0
+23.33(+0.86%)
Jan 28, 2020
2723
2745
2716
2725
0
+8.32(+0.31%)
Jan 27, 2020
2720
2735
2709
2717
0
-20.89(-0.76%)
Jan 24, 2020
2743
2753
2722
2738
0
-4.84(-0.18%)
Jan 23, 2020
2697
2746
2681
2743
0
+42.77(+1.58%)
Jan 22, 2020
2729
2740
2691
2700
0
-20.40(-0.75%)
Jan 21, 2020
2701
2728
2693
2720
0
+19.49(+0.72%)
Jan 17, 2020
2694
2720
2688
2701
0
+9.79(+0.36%)
Jan 16, 2020
2665
2694
2661
2691
0
+31.59(+1.19%)
Jan 15, 2020
2641
2670
2632
2659
0
+26.31(+1.00%)
Jan 14, 2020
2647
2647
2614
2633
0
-15.77(-0.60%)
Jan 13, 2020
2616
2654
2612
2649
0
+36.62(+1.40%)
Jan 10, 2020
2606
2620
2596
2612
0
+9.31(+0.36%)
Jan 09, 2020
2608
2622
2597
2603
0
-3.92(-0.15%)
Jan 08, 2020
2613
2624
2588
2607
0
-1.65(-0.06%)
Jan 07, 2020
2638
2646
2594
2608
0
-43.13(-1.63%)
Jan 06, 2020
2640
2664
2621
2652
0
+8.77(+0.33%)
Jan 03, 2020
2599
2648
2597
2643
0
+24.46(+0.93%)
Jan 02, 2020
2666
2671
2605
2618
0
-38.54(-1.45%)
Dec 31, 2019
2637
2661
2635
2657
0
+14.45(+0.55%)
Dec 30, 2019
2636
2650
2627
2642
0
-10.96(-0.41%)
Dec 27, 2019
2653
2657
2637
2653
0
+10.02(+0.38%)
Dec 26, 2019
2630
2645
2620
2643
0
+21.20(+0.81%)
Dec 24, 2019
2624
2639
2618
2622
0
+2.05(+0.08%)
Dec 23, 2019
2632
2639
2612
2620
0
-5.89(-0.22%)
Dec 20, 2019
2630
2645
2618
2626
0
+11.71(+0.45%)
Dec 19, 2019
2610
2628
2602
2614
0
+1.11(+0.04%)
Dec 18, 2019
2594
2625
2582
2613
0
+19.64(+0.76%)
Dec 17, 2019
2620
2623
2586
2594
0
-16.31(-0.62%)
Dec 16, 2019
2612
2624
2584
2610
0
+7.82(+0.30%)
Dec 13, 2019
2612
2623
2578
2602
0
-4.35(-0.17%)
Dec 12, 2019
2647
2657
2594
2606
0
-37.62(-1.42%)
Dec 11, 2019
2691
2695
2635
2644
0
-43.33(-1.61%)
Dec 10, 2019
2697
2707
2675
2687
0
-4.92(-0.18%)
Dec 09, 2019
2687
2702
2677
2692
0
+5.96(+0.22%)
Dec 06, 2019
2686
2705
2681
2686
0
+4.79(+0.18%)
Dec 05, 2019
2666
2684
2658
2682
0
+13.09(+0.49%)
Dec 04, 2019
2668
2701
2662
2668
0
-2.33(-0.09%)
Dec 03, 2019
2634
2674
2633
2671
0
+29.62(+1.12%)
Dec 02, 2019
2670
2675
2637
2641
0
-31.94(-1.19%)
Nov 29, 2019
2685
2699
2671
2673
0
-15.40(-0.57%)
Nov 27, 2019
2669
2692
2658
2688
0
+18.31(+0.69%)
Nov 26, 2019
2646
2678
2642
2670
0
+23.96(+0.91%)
Nov 25, 2019
2655
2677
2641
2646
0
+4.91(+0.19%)
Nov 22, 2019
2643
2659
2612
2641
0
+8.99(+0.34%)
Nov 21, 2019
2656
2659
2622
2632
0
-30.26(-1.14%)
Nov 20, 2019
2664
2673
2642
2663
0
-3.48(-0.13%)
Nov 19, 2019
2674
2682
2646
2666
0
+4.01(+0.15%)
Nov 18, 2019
2651
2669
2639
2662
0
+15.57(+0.59%)
Nov 15, 2019
2654
2668
2642
2646
0
-3.12(-0.12%)
Nov 14, 2019
2631
2651
2623
2650
0
+23.58(+0.90%)
Nov 13, 2019
2601
2635
2599
2626
0
+21.86(+0.84%)
Nov 12, 2019
2643
2660
2599
2604
0
-41.66(-1.57%)
Nov 11, 2019
2633
2651
2621
2646
0
+5.35(+0.20%)
Nov 08, 2019
2633
2651
2621
2640
0
+4.41(+0.17%)
Nov 07, 2019
2638
2651
2623
2636
0
-7.07(-0.27%)
Nov 06, 2019
2630
2658
2624
2643
0
+22.51(+0.86%)
Nov 05, 2019
2653
2661
2604
2621
0
-40.81(-1.53%)
Nov 04, 2019
2649
2667
2638
2661
0
+11.23(+0.42%)
Nov 01, 2019
2653
2671
2623
2650
0
+7.29(+0.28%)
Oct 31, 2019
2660
2676
2623
2643
0
-20.77(-0.78%)
Oct 30, 2019
2614
2676
2596
2664
0
+77.29(+2.99%)
Oct 29, 2019
2578
2604
2568
2586
0
+13.51(+0.53%)
Oct 28, 2019
2584
2599
2562
2573
0
+69.68(+2.78%)
Oct 25, 2019
2504
2524
2486
2503
0
-4.24(-0.17%)
Oct 24, 2019
2477
2513
2466
2507
0
+37.91(+1.54%)
Oct 23, 2019
2461
2476
2447
2470
0
+3.22(+0.13%)
Oct 22, 2019
2468
2480
2442
2466
0
+1.95(+0.08%)
Oct 21, 2019
2438
2466
2436
2464
0
+23.51(+0.96%)
Oct 18, 2019
2434
2446
2417
2441
0
+10.19(+0.42%)
Oct 17, 2019
2431
2441
2418
2431
0
-1.97(-0.08%)
Oct 16, 2019
2431
2452
2415
2433
0
-6.06(-0.25%)
Oct 15, 2019
2423
2445
2411
2439
0
+13.03(+0.54%)
Oct 14, 2019
2437
2438
2406
2426
0
-10.97(-0.45%)
Oct 11, 2019
2429
2457
2422
2437
0
+19.06(+0.79%)
Oct 10, 2019
2426
2435
2412
2418
0
-8.06(-0.33%)
Oct 09, 2019
2433
2439
2413
2426
0
+6.24(+0.26%)
Oct 08, 2019
2426
2440
2404
2419
0
-19.99(-0.82%)
Oct 07, 2019
2436
2459
2428
2439
0
-4.95(-0.20%)
Oct 04, 2019
2436
2454
2425
2444
0
+13.48(+0.55%)
Oct 03, 2019
2397
2440
2384
2431
0
+32.11(+1.34%)
Oct 02, 2019
2426
2432
2383
2399
0
-35.38(-1.45%)
Oct 01, 2019
2459
2467
2414
2434
0
-23.23(-0.95%)
Sep 30, 2019
2458
2472
2446
2457
0
-3.52(-0.14%)
Sep 27, 2019
2488
2492
2443
2461
0
-33.68(-1.35%)
Sep 26, 2019
2472
2498
2464
2495
0
+31.86(+1.29%)
Sep 25, 2019
2449
2473
2441
2463
0
+13.90(+0.57%)
Sep 24, 2019
2471
2481
2436
2449
0
-15.74(-0.64%)
Sep 23, 2019
2449
2483
2440
2465
0
+8.41(+0.34%)
Sep 20, 2019
2459
2485
2443
2456
0
+3.55(+0.14%)
Sep 19, 2019
2466
2469
2446
2453
0
-4.30(-0.18%)
Sep 18, 2019
2474
2474
2437
2457
0
-9.90(-0.40%)
Sep 17, 2019
2470
2481
2447
2467
0
-4.90(-0.20%)
Sep 16, 2019
2452
2475
2438
2472
0
+19.83(+0.81%)
Sep 13, 2019
2489
2502
2438
2452
0
-38.32(-1.54%)
Sep 12, 2019
2486
2501
2453
2490
0
+19.46(+0.79%)
Sep 11, 2019
2459
2475
2435
2471
0
+9.37(+0.38%)
Sep 10, 2019
2445
2466
2422
2461
0
+6.72(+0.27%)
Sep 09, 2019
2451
2468
2394
2455
0
+4.10(+0.17%)
Sep 06, 2019
2437
2459
2428
2450
0
-10.18(-0.41%)
Sep 05, 2019
2469
2476
2434
2461
0
-5.58(-0.23%)
Sep 04, 2019
2469
2482
2455
2466
0
+14.55(+0.59%)
Sep 03, 2019
2439
2461
2428
2452
0
+5.08(+0.21%)
Aug 30, 2019
2447
2456
2434
2447
0
+7.55(+0.31%)
Aug 29, 2019
2423
2449
2417
2439
0
+30.14(+1.25%)
Aug 28, 2019
2403
2419
2398
2409
0
+4.44(+0.18%)
Aug 27, 2019
2437
2446
2403
2404
0
-17.79(-0.73%)
Aug 26, 2019
2428
2432
2398
2422
0
+13.13(+0.55%)
Aug 23, 2019
2443
2458
2402
2409
0
-41.43(-1.69%)
Aug 22, 2019
2449
2456
2425
2451
0
+7.94(+0.33%)
Aug 21, 2019
2446
2460
2428
2443
0
+3.99(+0.16%)
Aug 20, 2019
2461
2468
2434
2439
0
-24.36(-0.99%)
Aug 19, 2019
2466
2473
2450
2463
0
+14.50(+0.59%)
Aug 16, 2019
2424
2457
2416
2449
0
+29.61(+1.22%)
Aug 15, 2019
2395
2425
2390
2419
0
+27.88(+1.17%)
Aug 14, 2019
2407
2418
2382
2391
0
-31.53(-1.30%)
Aug 13, 2019
2420
2442
2410
2423
0
+0.36(+0.01%)
Aug 12, 2019
2444
2451
2411
2422
0
-30.50(-1.24%)
Aug 09, 2019
2471
2480
2429
2453
0
-24.83(-1.00%)
Aug 08, 2019
2437
2483
2425
2478
0
+46.33(+1.91%)
Aug 07, 2019
2394
2451
2373
2431
0
+21.29(+0.88%)
Aug 06, 2019
2406
2438
2390
2410
0
+7.92(+0.33%)
Aug 05, 2019
2427
2429
2368
2402
0
-44.56(-1.82%)
Aug 02, 2019
2460
2473
2436
2447
0
-16.09(-0.65%)
Aug 01, 2019
2493
2505
2445
2463
0
-34.65(-1.39%)
Jul 31, 2019
2524
2554
2484
2497
0
-13.40(-0.53%)
Jul 30, 2019
2495
2531
2477
2511
0
+18.03(+0.72%)
Jul 29, 2019
2488
2512
2476
2493
0
+10.98(+0.44%)
Jul 26, 2019
2468
2491
2455
2482
0
+17.65(+0.72%)
Jul 25, 2019
2466
2473
2441
2464
0
+5.11(+0.21%)
Jul 24, 2019
2451
2467
2440
2459
0
+2.98(+0.12%)
Jul 23, 2019
2428
2459
2415
2456
0
+37.58(+1.55%)
Jul 22, 2019
2409
2428
2389
2418
0
+12.78(+0.53%)
Jul 19, 2019
2452
2459
2403
2406
0
-43.18(-1.76%)
Jul 18, 2019
2430
2455
2413
2449
0
+18.84(+0.78%)
Jul 17, 2019
2447
2455
2411
2430
0
-13.99(-0.57%)
Jul 16, 2019
2445
2457
2434
2444
0
-6.68(-0.27%)
Jul 15, 2019
2466
2470
2447
2451
0
-6.75(-0.27%)
Jul 12, 2019
2462
2468
2448
2457
0
-3.18(-0.13%)
Jul 11, 2019
2483
2497
2449
2461
0
-24.48(-0.99%)
Jul 10, 2019
2472
2495
2461
2485
0
+18.15(+0.74%)
Jul 09, 2019
2458
2474
2449
2467
0
+4.58(+0.19%)
Jul 08, 2019
2452
2469
2444
2462
0
+6.61(+0.27%)
Jul 05, 2019
2452
2466
2411
2456
0
-16.25(-0.66%)
Jul 03, 2019
2443
2476
2434
2472
0
+35.24(+1.45%)
Jul 02, 2019
2401
2441
2396
2437
0
+40.47(+1.69%)
Jul 01, 2019
2410
2410
2360
2396
0
+5.18(+0.22%)
Jun 28, 2019
2374
2413
2370
2391
0
+16.18(+0.68%)
Jun 27, 2019
2376
2395
2360
2375
0
+0.89(+0.04%)
Jun 26, 2019
2423
2431
2349
2374
0
-46.91(-1.94%)
Jun 25, 2019
2465
2476
2419
2421
0
-39.69(-1.61%)
Jun 24, 2019
2502
2502
2454
2461
0
-34.51(-1.38%)
Jun 21, 2019
2531
2532
2485
2495
0
-49.02(-1.93%)
Jun 20, 2019
2543
2556
2530
2544
0
+19.13(+0.76%)
Jun 19, 2019
2505
2534
2489
2525
0
+15.78(+0.63%)
Jun 18, 2019
2528
2549
2493
2509
0
-5.57(-0.22%)
Jun 17, 2019
2504
2519
2498
2515
0
+23.86(+0.96%)
Jun 14, 2019
2493
2505
2480
2491
0
-4.17(-0.17%)
Jun 13, 2019
2480
2498
2464
2495
0
+23.75(+0.96%)
Jun 12, 2019
2451
2480
2435
2471
0
+17.12(+0.70%)
Jun 11, 2019
2475
2478
2435
2454
0
-11.64(-0.47%)
Jun 10, 2019
2491
2494
2457
2466
0
-18.61(-0.75%)
Jun 07, 2019
2489
2503
2479
2484
0
+7.74(+0.31%)
Jun 06, 2019
2464
2480
2446
2477
0
+14.66(+0.60%)
Jun 05, 2019
2418
2464
2412
2462
0
+55.57(+2.31%)
Jun 04, 2019
2409
2416
2376
2406
0
+0.76(+0.03%)
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.