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
Regional - Southeast Banks Sector
(CIX:
MSECTOR413
)
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, 2019
1935
1955
1917
1930
0
-35.48(-1.81%)
May 30, 2019
1998
2011
1946
1965
0
-30.30(-1.52%)
May 29, 2019
1959
2003
1946
1996
0
+19.65(+0.99%)
May 28, 2019
1997
2009
1973
1976
0
-29.60(-1.48%)
May 24, 2019
1987
2013
1979
2005
0
+29.17(+1.48%)
May 23, 2019
2001
2006
1959
1976
0
-46.49(-2.30%)
May 22, 2019
2033
2043
2011
2023
0
-22.09(-1.08%)
May 21, 2019
2042
2057
2035
2045
0
+10.90(+0.54%)
May 20, 2019
2020
2051
2019
2034
0
+6.71(+0.33%)
May 17, 2019
2023
2062
2018
2027
0
-16.50(-0.81%)
May 16, 2019
2037
2063
2028
2044
0
+23.65(+1.17%)
May 15, 2019
2022
2033
1989
2020
0
-26.04(-1.27%)
May 14, 2019
2023
2060
2008
2046
0
+28.36(+1.41%)
May 13, 2019
2074
2077
2011
2018
0
-88.52(-4.20%)
May 10, 2019
2089
2114
2069
2106
0
+6.80(+0.32%)
May 09, 2019
2077
2110
2064
2100
0
-1.79(-0.09%)
May 08, 2019
2114
2130
2097
2101
0
-21.64(-1.02%)
May 07, 2019
2137
2145
2111
2123
0
-36.44(-1.69%)
May 06, 2019
2134
2176
2121
2159
0
-15.60(-0.72%)
May 03, 2019
2152
2183
2143
2175
0
+29.15(+1.36%)
May 02, 2019
2119
2158
2108
2146
0
+29.43(+1.39%)
May 01, 2019
2151
2171
2100
2116
0
-32.95(-1.53%)
Apr 30, 2019
2169
2177
2135
2149
0
-15.41(-0.71%)
Apr 29, 2019
2146
2186
2141
2165
0
+26.45(+1.24%)
Apr 26, 2019
2120
2143
2103
2138
0
+20.13(+0.95%)
Apr 25, 2019
2101
2138
2083
2118
0
+0.27(+0.01%)
Apr 24, 2019
2104
2132
2079
2118
0
+1.02(+0.05%)
Apr 23, 2019
2067
2123
2045
2117
0
+43.91(+2.12%)
Apr 22, 2019
2085
2101
2056
2073
0
-18.84(-0.90%)
Apr 18, 2019
2143
2149
2075
2092
0
-50.52(-2.36%)
Apr 17, 2019
2130
2151
2099
2142
0
+11.46(+0.54%)
Apr 16, 2019
2095
2137
2073
2131
0
+42.29(+2.02%)
Apr 15, 2019
2132
2135
2082
2089
0
-40.78(-1.92%)
Apr 12, 2019
2116
2146
2086
2129
0
+44.42(+2.13%)
Apr 11, 2019
2086
2105
2068
2085
0
+8.56(+0.41%)
Apr 10, 2019
2062
2080
2038
2076
0
+15.02(+0.73%)
Apr 09, 2019
2087
2094
2053
2061
0
-38.81(-1.85%)
Apr 08, 2019
2087
2113
2079
2100
0
+5.33(+0.25%)
Apr 05, 2019
2087
2104
2067
2095
0
+12.35(+0.59%)
Apr 04, 2019
2048
2090
2042
2083
0
+32.45(+1.58%)
Apr 03, 2019
2071
2090
2044
2050
0
+4.14(+0.20%)
Apr 02, 2019
2038
2064
2022
2046
0
+4.17(+0.20%)
Apr 01, 2019
1999
2048
1992
2042
0
+61.62(+3.11%)
Mar 29, 2019
2006
2012
1969
1980
0
-5.28(-0.27%)
Mar 28, 2019
1964
1991
1948
1985
0
+24.63(+1.26%)
Mar 27, 2019
1948
1973
1933
1961
0
+7.40(+0.38%)
Mar 26, 2019
1916
1956
1911
1953
0
+51.69(+2.72%)
Mar 25, 2019
1903
1933
1877
1902
0
+6.21(+0.33%)
Mar 22, 2019
1984
1988
1881
1896
0
-107.07(-5.35%)
Mar 21, 2019
2038
2053
1993
2003
0
-48.14(-2.35%)
Mar 20, 2019
2112
2130
2046
2051
0
-71.06(-3.35%)
Mar 19, 2019
2187
2190
2117
2122
0
-52.51(-2.42%)
Mar 18, 2019
2156
2186
2149
2174
0
+29.67(+1.38%)
Mar 15, 2019
2142
2166
2132
2145
0
+2.07(+0.10%)
Mar 14, 2019
2140
2157
2129
2143
0
+1.36(+0.06%)
Mar 13, 2019
2130
2157
2119
2141
0
+17.20(+0.81%)
Mar 12, 2019
2128
2144
2110
2124
0
+0.27(+0.01%)
Mar 11, 2019
2116
2137
2102
2124
0
+16.27(+0.77%)
Mar 08, 2019
2087
2119
2079
2107
0
+4.27(+0.20%)
Mar 07, 2019
2129
2134
2090
2103
0
-40.29(-1.88%)
Mar 06, 2019
2187
2198
2140
2143
0
-49.37(-2.25%)
Mar 05, 2019
2196
2207
2158
2193
0
-3.39(-0.15%)
Mar 04, 2019
2210
2230
2179
2196
0
-15.68(-0.71%)
Mar 01, 2019
2231
2248
2197
2212
0
-2.82(-0.13%)
Feb 28, 2019
2228
2236
2207
2215
0
-12.77(-0.57%)
Feb 27, 2019
2194
2234
2188
2227
0
+35.03(+1.60%)
Feb 26, 2019
2208
2226
2183
2192
0
-25.09(-1.13%)
Feb 25, 2019
2227
2247
2213
2218
0
+4.23(+0.19%)
Feb 22, 2019
2212
2222
2191
2213
0
+4.68(+0.21%)
Feb 21, 2019
2225
2228
2185
2209
0
-12.30(-0.55%)
Feb 20, 2019
2189
2226
2177
2221
0
+28.38(+1.29%)
Feb 19, 2019
2163
2201
2152
2193
0
+19.60(+0.90%)
Feb 15, 2019
2142
2180
2130
2173
0
+51.70(+2.44%)
Feb 14, 2019
2117
2139
2096
2121
0
-14.17(-0.66%)
Feb 13, 2019
2135
2148
2120
2135
0
+7.63(+0.36%)
Feb 12, 2019
2128
2151
2117
2128
0
+15.77(+0.75%)
Feb 11, 2019
2111
2130
2097
2112
0
+8.39(+0.40%)
Feb 08, 2019
2106
2123
2077
2104
0
-7.81(-0.37%)
Feb 07, 2019
2123
2168
2083
2111
0
+23.19(+1.11%)
Feb 06, 2019
2078
2100
2069
2088
0
+1.16(+0.06%)
Feb 05, 2019
2096
2104
2072
2087
0
-9.01(-0.43%)
Feb 04, 2019
2076
2103
2063
2096
0
+19.67(+0.95%)
Feb 01, 2019
2065
2093
2050
2076
0
+16.30(+0.79%)
Jan 31, 2019
2074
2090
2021
2060
0
-26.80(-1.28%)
Jan 30, 2019
2094
2114
2076
2087
0
-2.43(-0.12%)
Jan 29, 2019
2104
2121
2085
2089
0
-13.15(-0.63%)
Jan 28, 2019
2084
2114
2072
2103
0
+10.81(+0.52%)
Jan 25, 2019
2080
2115
2061
2092
0
+28.06(+1.36%)
Jan 24, 2019
2052
2090
2036
2064
0
+1.32(+0.06%)
Jan 23, 2019
2082
2097
2040
2062
0
-10.62(-0.51%)
Jan 22, 2019
2074
2104
2050
2073
0
-14.82(-0.71%)
Jan 18, 2019
2066
2104
2020
2088
0
+13.67(+0.66%)
Jan 17, 2019
2040
2086
2024
2074
0
+21.37(+1.04%)
Jan 16, 2019
2024
2064
2013
2053
0
+44.56(+2.22%)
Jan 15, 2019
1989
2015
1964
2008
0
+14.90(+0.75%)
Jan 14, 2019
1965
2009
1956
1993
0
+13.54(+0.68%)
Jan 11, 2019
1964
1997
1947
1980
0
+6.04(+0.31%)
Jan 10, 2019
1970
1992
1949
1974
0
-2.06(-0.10%)
Jan 09, 2019
1965
1989
1941
1976
0
+16.86(+0.86%)
Jan 08, 2019
1954
1966
1910
1959
0
+22.18(+1.15%)
Jan 07, 2019
1906
1961
1888
1937
0
+21.67(+1.13%)
Jan 04, 2019
1884
1922
1866
1915
0
+63.84(+3.45%)
Jan 03, 2019
1841
1882
1825
1851
0
+1.41(+0.08%)
Jan 02, 2019
1791
1857
1785
1850
0
+33.34(+1.84%)
Dec 31, 2018
1816
1839
1781
1816
0
+8.25(+0.46%)
Dec 28, 2018
1805
1835
1786
1808
0
+6.98(+0.39%)
Dec 27, 2018
1781
1811
1738
1801
0
-7.21(-0.40%)
Dec 26, 2018
1725
1812
1697
1808
0
+88.93(+5.17%)
Dec 24, 2018
1747
1773
1714
1720
0
-42.22(-2.40%)
Dec 21, 2018
1774
1810
1753
1762
0
-15.65(-0.88%)
Dec 20, 2018
1764
1802
1753
1777
0
+4.22(+0.24%)
Dec 19, 2018
1828
1857
1762
1773
0
-54.28(-2.97%)
Dec 18, 2018
1858
1894
1815
1827
0
-22.97(-1.24%)
Dec 17, 2018
1850
1900
1839
1850
0
-13.47(-0.72%)
Dec 14, 2018
1886
1920
1857
1864
0
-37.57(-1.98%)
Dec 13, 2018
1964
1971
1891
1901
0
-63.32(-3.22%)
Dec 12, 2018
1981
1998
1940
1965
0
+22.36(+1.15%)
Dec 11, 2018
1990
2007
1936
1942
0
-25.82(-1.31%)
Dec 10, 2018
2014
2030
1943
1968
0
-53.04(-2.62%)
Dec 07, 2018
2048
2083
1999
2021
0
-27.99(-1.37%)
Dec 06, 2018
2034
2057
1993
2049
0
-25.41(-1.22%)
Dec 04, 2018
2189
2197
2055
2075
0
-126.87(-5.76%)
Dec 03, 2018
2228
2236
2177
2202
0
+6.65(+0.30%)
Nov 30, 2018
2163
2208
2159
2195
0
+27.27(+1.26%)
Nov 29, 2018
2172
2192
2152
2168
0
-20.67(-0.94%)
Nov 28, 2018
2172
2198
2136
2188
0
+20.56(+0.95%)
Nov 27, 2018
2164
2195
2151
2168
0
-8.96(-0.41%)
Nov 26, 2018
2163
2194
2148
2177
0
+41.03(+1.92%)
Nov 23, 2018
2110
2150
2100
2136
0
+8.41(+0.40%)
Nov 21, 2018
2127
2127
2127
2127
0
+7.98(+0.38%)
Nov 20, 2018
2137
2152
2102
2119
0
-35.60(-1.65%)
Nov 19, 2018
2159
2187
2130
2155
0
-4.14(-0.19%)
Nov 16, 2018
2158
2180
2139
2159
0
-14.37(-0.66%)
Nov 15, 2018
2126
2182
2110
2173
0
+27.59(+1.29%)
Nov 14, 2018
2213
2230
2120
2146
0
-51.03(-2.32%)
Nov 13, 2018
2203
2243
2189
2197
0
-0.65(-0.03%)
Nov 12, 2018
2228
2247
2193
2197
0
-32.82(-1.47%)
Nov 09, 2018
2264
2283
2216
2230
0
-40.13(-1.77%)
Nov 08, 2018
2252
2298
2244
2270
0
+9.79(+0.43%)
Nov 07, 2018
2267
2283
2215
2261
0
-3.89(-0.17%)
Nov 06, 2018
2233
2273
2223
2265
0
+27.41(+1.23%)
Nov 05, 2018
2240
2261
2216
2237
0
-1.05(-0.05%)
Nov 02, 2018
2249
2268
2211
2238
0
+11.09(+0.50%)
Nov 01, 2018
2210
2240
2198
2227
0
+26.92(+1.22%)
Oct 31, 2018
2190
2236
2177
2200
0
+36.21(+1.67%)
Oct 30, 2018
2155
2176
2119
2164
0
+14.78(+0.69%)
Oct 29, 2018
2129
2180
2116
2149
0
+50.28(+2.40%)
Oct 26, 2018
2082
2124
2064
2099
0
+64.68(+3.18%)
Oct 24, 2018
2129
2140
2029
2034
0
-102.86(-4.81%)
Oct 23, 2018
2086
2162
2077
2137
0
-2.02(-0.09%)
Oct 22, 2018
2205
2220
2131
2139
0
-61.37(-2.79%)
Oct 19, 2018
2219
2255
2192
2200
0
-27.02(-1.21%)
Oct 18, 2018
2262
2289
2219
2227
0
-41.84(-1.84%)
Oct 17, 2018
2246
2296
2209
2269
0
+15.93(+0.71%)
Oct 16, 2018
2259
2277
2214
2253
0
+1.15(+0.05%)
Oct 15, 2018
2255
2284
2238
2252
0
-3.88(-0.17%)
Oct 12, 2018
2335
2339
2202
2256
0
-50.92(-2.21%)
Oct 11, 2018
2367
2386
2301
2307
0
-73.02(-3.07%)
Oct 10, 2018
2417
2445
2377
2380
0
-38.42(-1.59%)
Oct 09, 2018
2422
2440
2405
2418
0
-11.20(-0.46%)
Oct 08, 2018
2409
2444
2398
2430
0
+18.47(+0.77%)
Oct 05, 2018
2441
2446
2397
2411
0
-20.18(-0.83%)
Oct 04, 2018
2426
2468
2409
2431
0
+7.89(+0.33%)
Oct 03, 2018
2380
2435
2372
2423
0
+56.89(+2.40%)
Oct 02, 2018
2373
2395
2350
2367
0
-7.70(-0.32%)
Oct 01, 2018
2415
2419
2364
2374
0
-27.18(-1.13%)
Sep 28, 2018
2404
2431
2391
2401
0
-13.84(-0.57%)
Sep 27, 2018
2447
2456
2410
2415
0
-32.21(-1.32%)
Sep 26, 2018
2506
2510
2443
2448
0
-50.47(-2.02%)
Sep 25, 2018
2514
2521
2492
2498
0
-3.46(-0.14%)
Sep 24, 2018
2525
2533
2489
2501
0
-28.78(-1.14%)
Sep 21, 2018
2539
2555
2517
2530
0
-11.96(-0.47%)
Sep 20, 2018
2524
2556
2517
2542
0
+32.89(+1.31%)
Sep 19, 2018
2481
2523
2476
2509
0
+30.05(+1.21%)
Sep 18, 2018
2493
2500
2467
2479
0
-14.71(-0.59%)
Sep 17, 2018
2502
2515
2476
2494
0
-7.99(-0.32%)
Sep 14, 2018
2485
2515
2477
2502
0
+20.67(+0.83%)
Sep 13, 2018
2530
2534
2472
2481
0
-35.04(-1.39%)
Sep 12, 2018
2560
2567
2503
2516
0
-50.99(-1.99%)
Sep 11, 2018
2558
2585
2552
2567
0
+5.15(+0.20%)
Sep 10, 2018
2579
2585
2553
2562
0
-6.06(-0.24%)
Sep 07, 2018
2578
2585
2550
2568
0
+4.87(+0.19%)
Sep 06, 2018
2585
2596
2558
2563
0
-32.35(-1.25%)
Sep 05, 2018
2578
2610
2568
2596
0
+17.31(+0.67%)
Sep 04, 2018
2563
2590
2549
2578
0
+16.62(+0.65%)
Aug 31, 2018
2562
2562
2562
2562
0
+14.44(+0.57%)
Aug 30, 2018
2554
2567
2536
2547
0
-12.43(-0.49%)
Aug 29, 2018
2561
2573
2535
2560
0
+2.43(+0.10%)
Aug 28, 2018
2570
2573
2539
2557
0
-4.10(-0.16%)
Aug 27, 2018
2567
2589
2551
2561
0
+6.72(+0.26%)
Aug 24, 2018
2572
2576
2547
2555
0
-9.97(-0.39%)
Aug 23, 2018
2580
2585
2548
2565
0
-19.00(-0.74%)
Aug 22, 2018
2580
2594
2567
2584
0
-4.65(-0.18%)
Aug 21, 2018
2573
2607
2562
2588
0
+19.39(+0.75%)
Aug 20, 2018
2564
2581
2545
2569
0
+2.33(+0.09%)
Aug 17, 2018
2548
2570
2542
2567
0
+11.78(+0.46%)
Aug 16, 2018
2528
2571
2525
2555
0
+40.01(+1.59%)
Aug 15, 2018
2521
2538
2504
2515
0
-22.57(-0.89%)
Aug 14, 2018
2509
2549
2505
2537
0
+35.38(+1.41%)
Aug 13, 2018
2516
2540
2496
2502
0
-14.99(-0.60%)
Aug 10, 2018
2508
2530
2493
2517
0
-13.46(-0.53%)
Aug 09, 2018
2532
2550
2518
2530
0
-6.12(-0.24%)
Aug 08, 2018
2527
2545
2508
2537
0
+13.00(+0.52%)
Aug 07, 2018
2513
2541
2505
2524
0
+18.77(+0.75%)
Aug 06, 2018
2504
2520
2484
2505
0
-0.65(-0.03%)
Aug 03, 2018
2515
2537
2490
2505
0
-12.76(-0.51%)
Aug 02, 2018
2477
2530
2468
2518
0
+28.45(+1.14%)
Aug 01, 2018
2472
2516
2462
2490
0
+26.72(+1.08%)
Jul 31, 2018
2489
2495
2443
2463
0
-18.24(-0.74%)
Jul 30, 2018
2468
2505
2462
2481
0
+16.00(+0.65%)
Jul 27, 2018
2469
2488
2443
2465
0
+1.30(+0.05%)
Jul 26, 2018
2456
2486
2446
2464
0
+14.07(+0.57%)
Jul 25, 2018
2452
2469
2426
2450
0
-11.86(-0.48%)
Jul 24, 2018
2482
2503
2447
2462
0
-17.15(-0.69%)
Jul 23, 2018
2441
2489
2427
2479
0
+42.01(+1.72%)
Jul 20, 2018
2401
2452
2379
2437
0
+32.20(+1.34%)
Jul 19, 2018
2416
2431
2384
2405
0
-14.04(-0.58%)
Jul 18, 2018
2377
2433
2369
2419
0
+40.39(+1.70%)
Jul 17, 2018
2378
2399
2364
2378
0
-1.76(-0.07%)
Jul 16, 2018
2359
2386
2351
2380
0
+30.17(+1.28%)
Jul 13, 2018
2380
2391
2338
2350
0
-35.78(-1.50%)
Jul 12, 2018
2430
2435
2363
2386
0
-42.79(-1.76%)
Jul 11, 2018
2432
2455
2419
2429
0
-16.33(-0.67%)
Jul 10, 2018
2480
2490
2428
2445
0
-32.88(-1.33%)
Jul 09, 2018
2435
2483
2426
2478
0
+55.16(+2.28%)
Jul 06, 2018
2404
2432
2381
2423
0
+16.32(+0.68%)
Jul 05, 2018
2423
2428
2392
2406
0
+0.67(+0.03%)
Jul 03, 2018
2406
2406
2406
2406
0
-20.27(-0.84%)
Jul 02, 2018
2390
2429
2382
2426
0
+20.08(+0.83%)
Jun 29, 2018
2455
2474
2403
2406
0
-26.89(-1.11%)
Jun 28, 2018
2434
2455
2407
2433
0
+4.45(+0.18%)
Jun 27, 2018
2469
2482
2421
2428
0
-46.25(-1.87%)
Jun 26, 2018
2487
2495
2447
2474
0
-12.02(-0.48%)
Jun 25, 2018
2500
2512
2461
2486
0
-24.51(-0.98%)
Jun 22, 2018
2558
2569
2498
2511
0
-31.19(-1.23%)
Jun 21, 2018
2548
2570
2514
2542
0
-11.79(-0.46%)
Jun 20, 2018
2570
2585
2546
2554
0
-2.89(-0.11%)
Jun 19, 2018
2511
2562
2500
2557
0
+27.23(+1.08%)
Jun 18, 2018
2512
2544
2489
2530
0
+13.10(+0.52%)
Jun 15, 2018
2517
2536
2484
2517
0
-9.93(-0.39%)
Jun 14, 2018
2552
2559
2505
2526
0
-20.51(-0.81%)
Jun 13, 2018
2558
2590
2530
2547
0
-7.22(-0.28%)
Jun 12, 2018
2565
2582
2537
2554
0
-5.07(-0.20%)
Jun 11, 2018
2598
2611
2554
2559
0
-35.66(-1.37%)
Jun 08, 2018
2584
2605
2568
2595
0
+9.22(+0.36%)
Jun 07, 2018
2598
2615
2567
2586
0
-9.68(-0.37%)
Jun 06, 2018
2544
2602
2537
2595
0
+61.97(+2.45%)
Jun 05, 2018
2535
2547
2512
2533
0
-7.24(-0.28%)
Jun 04, 2018
2530
2545
2517
2541
0
+21.10(+0.84%)
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.