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
Office Supplies Sector
(CIX:
MSECTOR327
)
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
2327
2370
2252
2311
0
-38.74(-1.65%)
May 28, 2020
2462
2471
2333
2350
0
-74.93(-3.09%)
May 27, 2020
2348
2437
2329
2425
0
+132.24(+5.77%)
May 26, 2020
2339
2389
2278
2293
0
+26.68(+1.18%)
May 22, 2020
2246
2276
2200
2266
0
+41.03(+1.84%)
May 21, 2020
2194
2256
2168
2225
0
+23.76(+1.08%)
May 20, 2020
2164
2233
2139
2201
0
+71.39(+3.35%)
May 19, 2020
2199
2228
2119
2130
0
-80.31(-3.63%)
May 18, 2020
2203
2260
2168
2210
0
+94.41(+4.46%)
May 15, 2020
2103
2133
2049
2116
0
+16.12(+0.77%)
May 14, 2020
2050
2128
2009
2099
0
+7.10(+0.34%)
May 13, 2020
2135
2161
2065
2092
0
-65.35(-3.03%)
May 12, 2020
2257
2290
2156
2158
0
-96.44(-4.28%)
May 11, 2020
2293
2318
2221
2254
0
-56.36(-2.44%)
May 08, 2020
2276
2346
2246
2311
0
+69.66(+3.11%)
May 07, 2020
2267
2302
2207
2241
0
+12.61(+0.57%)
May 06, 2020
2268
2305
2206
2228
0
-51.08(-2.24%)
May 05, 2020
2331
2378
2215
2279
0
-65.12(-2.78%)
May 04, 2020
2363
2401
2285
2344
0
-45.97(-1.92%)
May 01, 2020
2417
2436
2327
2390
0
-82.27(-3.33%)
Apr 30, 2020
2496
2530
2390
2473
0
-66.93(-2.64%)
Apr 29, 2020
2475
2578
2443
2540
0
+131.86(+5.48%)
Apr 28, 2020
2377
2461
2336
2408
0
+93.30(+4.03%)
Apr 27, 2020
2199
2347
2191
2314
0
+134.91(+6.19%)
Apr 24, 2020
2135
2199
2109
2180
0
+51.88(+2.44%)
Apr 23, 2020
2082
2165
2073
2128
0
+42.47(+2.04%)
Apr 22, 2020
2105
2130
2037
2085
0
+37.11(+1.81%)
Apr 21, 2020
2029
2087
1982
2048
0
-43.98(-2.10%)
Apr 20, 2020
2120
2171
2052
2092
0
-54.19(-2.52%)
Apr 17, 2020
2147
2218
2123
2146
0
+67.84(+3.26%)
Apr 16, 2020
2090
2145
2015
2078
0
-25.50(-1.21%)
Apr 15, 2020
2158
2203
2063
2104
0
-129.61(-5.80%)
Apr 14, 2020
2288
2357
2188
2234
0
-29.31(-1.30%)
Apr 13, 2020
2317
2330
2198
2263
0
-56.05(-2.42%)
Apr 09, 2020
2312
2376
2261
2319
0
+35.99(+1.58%)
Apr 08, 2020
2183
2291
2151
2283
0
+126.30(+5.86%)
Apr 07, 2020
2131
2220
2078
2157
0
+89.47(+4.33%)
Apr 06, 2020
2041
2118
2004
2067
0
+92.83(+4.70%)
Apr 03, 2020
2007
2079
1910
1974
0
-9.56(-0.48%)
Apr 02, 2020
1915
2022
1884
1984
0
+37.46(+1.92%)
Apr 01, 2020
2000
2048
1900
1946
0
-123.57(-5.97%)
Mar 31, 2020
2000
2113
1965
2070
0
+57.36(+2.85%)
Mar 30, 2020
1983
2063
1918
2013
0
+50.97(+2.60%)
Mar 27, 2020
1978
2070
1904
1962
0
-88.00(-4.29%)
Mar 26, 2020
1911
2066
1892
2050
0
+152.76(+8.05%)
Mar 25, 2020
1868
1976
1784
1897
0
+39.13(+2.11%)
Mar 24, 2020
1774
1874
1723
1858
0
+144.26(+8.42%)
Mar 23, 2020
1787
1829
1603
1713
0
-80.25(-4.47%)
Mar 20, 2020
1818
1914
1737
1794
0
-28.54(-1.57%)
Mar 19, 2020
1651
1864
1573
1822
0
+168.67(+10.20%)
Mar 18, 2020
1848
1889
1631
1654
0
-285.81(-14.74%)
Mar 17, 2020
1933
2016
1818
1939
0
+17.71(+0.92%)
Mar 16, 2020
2004
2111
1868
1922
0
-314.44(-14.06%)
Mar 13, 2020
2321
2354
2113
2236
0
-6.03(-0.27%)
Mar 12, 2020
2449
2549
2231
2242
0
-310.39(-12.16%)
Mar 11, 2020
2569
2607
2497
2553
0
-73.34(-2.79%)
Mar 10, 2020
2652
2692
2533
2626
0
+24.34(+0.94%)
Mar 09, 2020
2701
2764
2585
2602
0
-224.55(-7.95%)
Mar 06, 2020
2817
2887
2759
2826
0
-58.22(-2.02%)
Mar 05, 2020
2956
2996
2852
2884
0
-125.84(-4.18%)
Mar 04, 2020
2959
3020
2936
3010
0
+74.03(+2.52%)
Mar 03, 2020
2981
3054
2911
2936
0
-39.46(-1.33%)
Mar 02, 2020
2923
2984
2888
2976
0
+56.85(+1.95%)
Feb 28, 2020
2944
3024
2856
2919
0
-92.64(-3.08%)
Feb 27, 2020
3004
3079
2966
3011
0
-32.83(-1.08%)
Feb 26, 2020
3091
3128
3023
3044
0
-22.77(-0.74%)
Feb 25, 2020
3121
3159
3039
3067
0
-48.35(-1.55%)
Feb 24, 2020
3175
3188
3067
3115
0
-129.18(-3.98%)
Feb 21, 2020
3247
3279
3193
3245
0
+1.34(+0.04%)
Feb 20, 2020
3205
3267
3181
3243
0
+24.01(+0.75%)
Feb 19, 2020
3209
3264
3189
3219
0
+7.18(+0.22%)
Feb 18, 2020
3224
3269
3192
3212
0
-15.25(-0.47%)
Feb 14, 2020
3268
3293
3213
3227
0
-42.31(-1.29%)
Feb 13, 2020
3273
3327
3234
3270
0
-17.63(-0.54%)
Feb 12, 2020
3208
3420
3188
3287
0
+143.62(+4.57%)
Feb 11, 2020
3146
3170
3123
3144
0
+10.48(+0.33%)
Feb 10, 2020
3128
3151
3100
3133
0
-0.80(-0.03%)
Feb 07, 2020
3164
3175
3107
3134
0
-30.77(-0.97%)
Feb 06, 2020
3161
3194
3130
3165
0
+11.93(+0.38%)
Feb 05, 2020
3111
3168
3093
3153
0
+80.51(+2.62%)
Feb 04, 2020
3069
3112
3055
3072
0
+31.15(+1.02%)
Feb 03, 2020
3055
3084
3031
3041
0
+0.11(+0.00%)
Jan 31, 2020
3088
3121
3024
3041
0
-61.94(-2.00%)
Jan 30, 2020
3057
3111
3045
3103
0
+28.46(+0.93%)
Jan 29, 2020
3119
3133
3065
3074
0
-42.15(-1.35%)
Jan 28, 2020
3151
3169
3111
3117
0
-23.19(-0.74%)
Jan 27, 2020
3124
3169
3109
3140
0
-13.97(-0.44%)
Jan 24, 2020
3163
3172
3133
3154
0
-3.35(-0.11%)
Jan 23, 2020
3157
3175
3125
3157
0
-7.04(-0.22%)
Jan 22, 2020
3172
3195
3146
3164
0
-1.86(-0.06%)
Jan 21, 2020
3191
3197
3125
3166
0
-39.76(-1.24%)
Jan 17, 2020
3227
3241
3178
3206
0
-5.84(-0.18%)
Jan 16, 2020
3194
3235
3178
3212
0
+34.33(+1.08%)
Jan 15, 2020
3145
3193
3138
3177
0
+24.56(+0.78%)
Jan 14, 2020
3129
3176
3110
3153
0
+19.60(+0.63%)
Jan 13, 2020
3109
3158
3083
3133
0
+38.37(+1.24%)
Jan 10, 2020
3136
3167
3058
3095
0
-17.12(-0.55%)
Jan 09, 2020
3157
3170
3094
3112
0
-46.64(-1.48%)
Jan 08, 2020
3177
3189
3138
3158
0
-12.79(-0.40%)
Jan 07, 2020
3175
3198
3125
3171
0
-10.03(-0.32%)
Jan 06, 2020
3139
3214
3122
3181
0
+28.63(+0.91%)
Jan 03, 2020
3110
3179
3095
3153
0
+15.73(+0.50%)
Jan 02, 2020
3183
3190
3105
3137
0
-34.48(-1.09%)
Dec 31, 2019
3193
3213
3160
3171
0
-25.09(-0.78%)
Dec 30, 2019
3220
3234
3179
3197
0
-24.52(-0.76%)
Dec 27, 2019
3240
3261
3206
3221
0
-6.36(-0.20%)
Dec 26, 2019
3266
3280
3216
3227
0
-29.97(-0.92%)
Dec 24, 2019
3255
3277
3228
3257
0
+6.46(+0.20%)
Dec 23, 2019
3290
3300
3232
3251
0
-28.30(-0.86%)
Dec 20, 2019
3223
3294
3198
3279
0
+64.92(+2.02%)
Dec 19, 2019
3246
3253
3201
3214
0
-32.42(-1.00%)
Dec 18, 2019
3237
3271
3223
3247
0
+24.60(+0.76%)
Dec 17, 2019
3209
3228
3184
3222
0
+19.84(+0.62%)
Dec 16, 2019
3212
3244
3182
3202
0
-5.40(-0.17%)
Dec 13, 2019
3217
3233
3166
3208
0
-6.98(-0.22%)
Dec 12, 2019
3221
3240
3190
3215
0
-1.36(-0.04%)
Dec 11, 2019
3183
3240
3164
3216
0
+34.50(+1.08%)
Dec 10, 2019
3183
3212
3171
3182
0
-8.68(-0.27%)
Dec 09, 2019
3228
3250
3163
3190
0
-41.05(-1.27%)
Dec 06, 2019
3220
3278
3205
3231
0
+35.39(+1.11%)
Dec 05, 2019
3188
3217
3171
3196
0
+12.80(+0.40%)
Dec 04, 2019
3191
3234
3155
3183
0
+13.67(+0.43%)
Dec 03, 2019
3161
3201
3125
3169
0
-12.53(-0.39%)
Dec 02, 2019
3212
3229
3164
3182
0
-32.76(-1.02%)
Nov 29, 2019
3227
3257
3197
3215
0
-23.94(-0.74%)
Nov 27, 2019
3232
3265
3218
3239
0
+12.68(+0.39%)
Nov 26, 2019
3253
3293
3205
3226
0
-30.13(-0.93%)
Nov 25, 2019
3199
3288
3195
3256
0
+69.26(+2.17%)
Nov 22, 2019
3203
3221
3147
3187
0
-11.23(-0.35%)
Nov 21, 2019
3259
3271
3185
3198
0
-53.62(-1.65%)
Nov 20, 2019
3246
3286
3227
3252
0
-13.08(-0.40%)
Nov 19, 2019
3233
3282
3228
3265
0
+32.34(+1.00%)
Nov 18, 2019
3227
3246
3205
3232
0
+2.67(+0.08%)
Nov 15, 2019
3251
3274
3218
3230
0
-11.27(-0.35%)
Nov 14, 2019
3230
3278
3213
3241
0
+6.07(+0.19%)
Nov 13, 2019
3240
3278
3211
3235
0
-20.24(-0.62%)
Nov 12, 2019
3277
3317
3237
3255
0
-13.62(-0.42%)
Nov 11, 2019
3264
3293
3239
3269
0
-4.38(-0.13%)
Nov 08, 2019
3259
3347
3240
3273
0
+49.14(+1.52%)
Nov 07, 2019
3243
3263
3170
3224
0
-12.17(-0.38%)
Nov 06, 2019
3250
3283
3222
3236
0
-19.75(-0.61%)
Nov 05, 2019
3263
3299
3228
3256
0
+4.35(+0.13%)
Nov 04, 2019
3218
3272
3191
3252
0
+53.43(+1.67%)
Nov 01, 2019
3207
3230
3170
3198
0
+11.55(+0.36%)
Oct 31, 2019
3158
3202
3140
3187
0
+28.05(+0.89%)
Oct 30, 2019
3237
3262
3118
3159
0
-116.51(-3.56%)
Oct 29, 2019
3276
3310
3248
3275
0
-5.72(-0.17%)
Oct 28, 2019
3266
3319
3259
3281
0
+24.61(+0.76%)
Oct 25, 2019
3256
3304
3240
3256
0
-4.82(-0.15%)
Oct 24, 2019
3260
3295
3226
3261
0
+5.11(+0.16%)
Oct 23, 2019
3244
3290
3214
3256
0
+15.11(+0.47%)
Oct 22, 2019
3226
3260
3208
3241
0
+9.18(+0.28%)
Oct 21, 2019
3202
3263
3193
3232
0
+48.02(+1.51%)
Oct 18, 2019
3181
3222
3168
3184
0
-9.44(-0.30%)
Oct 17, 2019
3177
3208
3144
3193
0
+29.37(+0.93%)
Oct 16, 2019
3148
3183
3130
3164
0
+3.39(+0.11%)
Oct 15, 2019
3153
3193
3129
3160
0
+14.33(+0.46%)
Oct 14, 2019
3167
3182
3106
3146
0
-25.03(-0.79%)
Oct 11, 2019
3161
3213
3149
3171
0
+49.63(+1.59%)
Oct 10, 2019
3137
3153
3110
3121
0
-13.23(-0.42%)
Oct 09, 2019
3125
3151
3113
3135
0
+27.72(+0.89%)
Oct 08, 2019
3096
3128
3076
3107
0
-17.92(-0.57%)
Oct 07, 2019
3132
3167
3078
3125
0
-23.46(-0.75%)
Oct 04, 2019
3131
3180
3107
3148
0
+24.69(+0.79%)
Oct 03, 2019
3123
3165
3086
3124
0
-22.49(-0.71%)
Oct 02, 2019
3146
3165
3080
3146
0
-21.56(-0.68%)
Oct 01, 2019
3223
3265
3159
3168
0
-37.99(-1.19%)
Sep 30, 2019
3219
3246
3180
3206
0
-5.84(-0.18%)
Sep 27, 2019
3224
3262
3184
3211
0
+5.12(+0.16%)
Sep 26, 2019
3217
3234
3179
3206
0
-8.65(-0.27%)
Sep 25, 2019
3178
3242
3162
3215
0
+43.78(+1.38%)
Sep 24, 2019
3203
3226
3143
3171
0
-38.18(-1.19%)
Sep 23, 2019
3225
3284
3126
3209
0
-37.63(-1.16%)
Sep 20, 2019
3242
3287
3212
3247
0
+11.00(+0.34%)
Sep 19, 2019
3249
3286
3219
3236
0
+0.87(+0.03%)
Sep 18, 2019
3256
3276
3211
3235
0
-29.84(-0.91%)
Sep 17, 2019
3240
3278
3216
3265
0
+7.27(+0.22%)
Sep 16, 2019
3282
3308
3230
3258
0
-40.06(-1.21%)
Sep 13, 2019
3329
3353
3260
3298
0
-12.30(-0.37%)
Sep 12, 2019
3298
3332
3260
3310
0
+5.81(+0.18%)
Sep 11, 2019
3263
3313
3228
3304
0
+49.90(+1.53%)
Sep 10, 2019
3207
3292
3170
3254
0
+47.97(+1.50%)
Sep 09, 2019
3201
3253
3138
3206
0
+15.85(+0.50%)
Sep 06, 2019
3213
3227
3159
3191
0
-21.48(-0.67%)
Sep 05, 2019
3196
3249
3161
3212
0
+50.66(+1.60%)
Sep 04, 2019
3159
3191
3118
3161
0
+31.13(+0.99%)
Sep 03, 2019
3151
3195
3110
3130
0
-54.97(-1.73%)
Aug 30, 2019
3206
3225
3169
3185
0
-10.83(-0.34%)
Aug 29, 2019
3217
3241
3185
3196
0
+9.63(+0.30%)
Aug 28, 2019
3136
3209
3124
3186
0
+46.12(+1.47%)
Aug 27, 2019
3218
3233
3125
3140
0
-63.09(-1.97%)
Aug 26, 2019
3226
3248
3161
3203
0
+11.41(+0.36%)
Aug 23, 2019
3272
3299
3179
3192
0
-97.37(-2.96%)
Aug 22, 2019
3285
3314
3260
3289
0
+7.47(+0.23%)
Aug 21, 2019
3281
3302
3250
3282
0
+14.06(+0.43%)
Aug 20, 2019
3258
3298
3243
3268
0
-1.64(-0.05%)
Aug 19, 2019
3283
3335
3245
3269
0
+19.41(+0.60%)
Aug 16, 2019
3205
3267
3199
3250
0
+61.07(+1.92%)
Aug 15, 2019
3165
3206
3158
3189
0
+24.16(+0.76%)
Aug 14, 2019
3188
3203
3134
3165
0
-65.10(-2.02%)
Aug 13, 2019
3208
3289
3174
3230
0
-1.22(-0.04%)
Aug 12, 2019
3187
3246
3164
3231
0
+38.91(+1.22%)
Aug 09, 2019
3207
3233
3137
3192
0
-31.98(-0.99%)
Aug 08, 2019
3175
3245
3162
3224
0
+70.63(+2.24%)
Aug 07, 2019
3150
3192
3102
3154
0
-14.72(-0.46%)
Aug 06, 2019
3150
3203
3120
3168
0
+32.72(+1.04%)
Aug 05, 2019
3171
3193
3079
3136
0
-82.32(-2.56%)
Aug 02, 2019
3244
3249
3171
3218
0
-36.20(-1.11%)
Aug 01, 2019
3260
3333
3239
3254
0
+6.06(+0.19%)
Jul 31, 2019
3186
3329
3129
3248
0
+148.77(+4.80%)
Jul 30, 2019
3072
3136
3061
3099
0
+15.55(+0.50%)
Jul 29, 2019
3054
3113
3038
3084
0
+24.36(+0.80%)
Jul 26, 2019
3026
3090
3012
3059
0
+42.67(+1.41%)
Jul 25, 2019
3045
3065
2995
3017
0
-32.69(-1.07%)
Jul 24, 2019
2999
3059
2983
3049
0
+48.04(+1.60%)
Jul 23, 2019
3000
3035
2979
3001
0
+10.94(+0.37%)
Jul 22, 2019
2978
3010
2948
2990
0
+20.77(+0.70%)
Jul 19, 2019
2995
3027
2956
2970
0
-28.55(-0.95%)
Jul 18, 2019
2955
3037
2932
2998
0
+26.00(+0.87%)
Jul 17, 2019
3014
3026
2963
2972
0
-30.57(-1.02%)
Jul 16, 2019
2976
3040
2964
3003
0
+24.89(+0.84%)
Jul 15, 2019
2973
3023
2925
2978
0
+6.23(+0.21%)
Jul 12, 2019
2931
2988
2921
2972
0
+38.62(+1.32%)
Jul 11, 2019
2973
2986
2910
2933
0
-53.49(-1.79%)
Jul 10, 2019
2989
3019
2935
2986
0
+11.00(+0.37%)
Jul 09, 2019
2977
3006
2949
2975
0
-15.71(-0.53%)
Jul 08, 2019
2990
3026
2968
2991
0
+4.34(+0.15%)
Jul 05, 2019
2945
2998
2925
2987
0
+28.44(+0.96%)
Jul 03, 2019
2978
2998
2946
2958
0
-18.07(-0.61%)
Jul 02, 2019
2982
3013
2907
2976
0
-13.33(-0.45%)
Jul 01, 2019
3018
3050
2931
2990
0
-0.52(-0.02%)
Jun 28, 2019
2979
3058
2920
2990
0
+65.47(+2.24%)
Jun 27, 2019
2861
2946
2838
2925
0
+64.01(+2.24%)
Jun 26, 2019
2840
2900
2811
2861
0
+34.47(+1.22%)
Jun 25, 2019
2854
2883
2802
2826
0
-23.97(-0.84%)
Jun 24, 2019
2832
2909
2781
2850
0
+41.74(+1.49%)
Jun 21, 2019
2830
2855
2745
2809
0
-36.92(-1.30%)
Jun 20, 2019
2861
2876
2823
2846
0
+1.06(+0.04%)
Jun 19, 2019
2856
2897
2813
2844
0
+4.27(+0.15%)
Jun 18, 2019
2806
2870
2796
2840
0
+46.64(+1.67%)
Jun 17, 2019
2791
2816
2768
2794
0
+4.23(+0.15%)
Jun 14, 2019
2816
2836
2783
2789
0
-22.66(-0.81%)
Jun 13, 2019
2780
2831
2769
2812
0
+39.51(+1.43%)
Jun 12, 2019
2800
2824
2755
2772
0
-32.81(-1.17%)
Jun 11, 2019
2831
2862
2777
2805
0
-11.89(-0.42%)
Jun 10, 2019
2824
2857
2799
2817
0
+6.15(+0.22%)
Jun 07, 2019
2820
2849
2799
2811
0
+7.92(+0.28%)
Jun 06, 2019
2827
2849
2768
2803
0
-22.34(-0.79%)
Jun 05, 2019
2840
2874
2798
2825
0
-4.14(-0.15%)
Jun 04, 2019
2783
2844
2771
2830
0
+69.80(+2.53%)
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.