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
Application Software Sector
(CIX:
MSECTOR821
)
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
5559
5610
5486
5583
0
+68.29(+1.24%)
May 28, 2020
5492
5598
5477
5515
0
+6.47(+0.12%)
May 27, 2020
5473
5517
5363
5509
0
+13.67(+0.25%)
May 26, 2020
5635
5640
5479
5495
0
-34.15(-0.62%)
May 22, 2020
5511
5554
5489
5529
0
+11.70(+0.21%)
May 21, 2020
5576
5611
5511
5518
0
-72.56(-1.30%)
May 20, 2020
5564
5605
5538
5590
0
+76.90(+1.39%)
May 19, 2020
5553
5600
5505
5513
0
-33.62(-0.61%)
May 18, 2020
5574
5598
5517
5547
0
+61.70(+1.12%)
May 15, 2020
5372
5580
5326
5485
0
+70.60(+1.30%)
May 14, 2020
5315
5422
5262
5414
0
+26.44(+0.49%)
May 13, 2020
5477
5514
5303
5388
0
-59.84(-1.10%)
May 12, 2020
5594
5602
5446
5448
0
-138.16(-2.47%)
May 11, 2020
5493
5613
5483
5586
0
+47.73(+0.86%)
May 08, 2020
5543
5556
5493
5538
0
+39.97(+0.73%)
May 07, 2020
5514
5534
5468
5498
0
+48.11(+0.88%)
May 06, 2020
5447
5507
5420
5450
0
+31.98(+0.59%)
May 05, 2020
5411
5501
5390
5418
0
+53.87(+1.00%)
May 04, 2020
5237
5369
5226
5364
0
+100.78(+1.91%)
May 01, 2020
5304
5372
5237
5264
0
-135.39(-2.51%)
Apr 30, 2020
5422
5444
5322
5399
0
+26.23(+0.49%)
Apr 29, 2020
5267
5389
5228
5373
0
+199.55(+3.86%)
Apr 28, 2020
5340
5348
5162
5173
0
-112.91(-2.14%)
Apr 27, 2020
5334
5353
5255
5286
0
+7.69(+0.15%)
Apr 24, 2020
5208
5281
5162
5278
0
+97.41(+1.88%)
Apr 23, 2020
5248
5294
5162
5181
0
-58.77(-1.12%)
Apr 22, 2020
5189
5261
5162
5240
0
+153.01(+3.01%)
Apr 21, 2020
5259
5269
5037
5087
0
-233.72(-4.39%)
Apr 20, 2020
5342
5418
5302
5320
0
-84.10(-1.56%)
Apr 17, 2020
5427
5445
5326
5405
0
+59.59(+1.11%)
Apr 16, 2020
5276
5358
5230
5345
0
+137.10(+2.63%)
Apr 15, 2020
5205
5264
5139
5208
0
-80.49(-1.52%)
Apr 14, 2020
5173
5303
5140
5288
0
+218.69(+4.31%)
Apr 13, 2020
5029
5077
4975
5070
0
+9.11(+0.18%)
Apr 09, 2020
5066
5119
4987
5061
0
+40.91(+0.81%)
Apr 08, 2020
5006
5063
4948
5020
0
+76.60(+1.55%)
Apr 07, 2020
5124
5137
4933
4943
0
-60.02(-1.20%)
Apr 06, 2020
4854
5036
4784
5003
0
+333.06(+7.13%)
Apr 03, 2020
4709
4771
4619
4670
0
-52.29(-1.11%)
Apr 02, 2020
4615
4738
4574
4722
0
+84.43(+1.82%)
Apr 01, 2020
4647
4784
4571
4638
0
-158.11(-3.30%)
Mar 31, 2020
4869
5002
4759
4796
0
-89.78(-1.84%)
Mar 30, 2020
4710
4918
4642
4886
0
+253.66(+5.48%)
Mar 27, 2020
4680
4793
4591
4632
0
-178.35(-3.71%)
Mar 26, 2020
4577
4842
4556
4810
0
+293.75(+6.50%)
Mar 25, 2020
4567
4734
4430
4517
0
-57.21(-1.25%)
Mar 24, 2020
4449
4631
4358
4574
0
+320.12(+7.53%)
Mar 23, 2020
4239
4362
4107
4254
0
+14.83(+0.35%)
Mar 20, 2020
4451
4520
4189
4239
0
-114.27(-2.62%)
Mar 19, 2020
4364
4584
4237
4353
0
+9.62(+0.22%)
Mar 18, 2020
4239
4478
4103
4344
0
-98.91(-2.23%)
Mar 17, 2020
4293
4552
4131
4443
0
+210.07(+4.96%)
Mar 16, 2020
4265
4585
4132
4232
0
-618.44(-12.75%)
Mar 13, 2020
4537
4917
4329
4851
0
+687.27(+16.51%)
Mar 12, 2020
4420
4649
4153
4164
0
-530.22(-11.30%)
Mar 11, 2020
4815
4842
4620
4694
0
-244.72(-4.96%)
Mar 10, 2020
4849
4948
4684
4939
0
+306.72(+6.62%)
Mar 09, 2020
4641
4842
4591
4632
0
-328.44(-6.62%)
Mar 06, 2020
4973
5020
4809
4960
0
-130.35(-2.56%)
Mar 05, 2020
5103
5229
5058
5091
0
-150.28(-2.87%)
Mar 04, 2020
5168
5246
5082
5241
0
+183.47(+3.63%)
Mar 03, 2020
5275
5361
4992
5057
0
-229.41(-4.34%)
Mar 02, 2020
5087
5291
4993
5287
0
+279.51(+5.58%)
Feb 28, 2020
4767
5050
4736
5007
0
+66.46(+1.35%)
Feb 27, 2020
5057
5194
4935
4941
0
-295.92(-5.65%)
Feb 26, 2020
5226
5343
5181
5237
0
+54.90(+1.06%)
Feb 25, 2020
5372
5394
5168
5182
0
-104.11(-1.97%)
Feb 24, 2020
5224
5388
5107
5286
0
-230.42(-4.18%)
Feb 21, 2020
5627
5640
5476
5516
0
-146.56(-2.59%)
Feb 20, 2020
5723
5742
5574
5663
0
-70.23(-1.22%)
Feb 19, 2020
5748
5760
5709
5733
0
+14.22(+0.25%)
Feb 18, 2020
5685
5739
5675
5719
0
+37.92(+0.67%)
Feb 14, 2020
5627
5689
5610
5681
0
+46.58(+0.83%)
Feb 13, 2020
5614
5697
5605
5635
0
-27.59(-0.49%)
Feb 12, 2020
5673
5689
5583
5662
0
+25.79(+0.46%)
Feb 11, 2020
5771
5781
5612
5636
0
-82.85(-1.45%)
Feb 10, 2020
5600
5725
5589
5719
0
+110.36(+1.97%)
Feb 07, 2020
5584
5657
5567
5609
0
-1.57(-0.03%)
Feb 06, 2020
5554
5625
5524
5610
0
+80.52(+1.46%)
Feb 05, 2020
5631
5640
5487
5530
0
+8.06(+0.15%)
Feb 04, 2020
5448
5543
5424
5522
0
+156.25(+2.91%)
Feb 03, 2020
5272
5376
5267
5366
0
+110.05(+2.09%)
Jan 31, 2020
5322
5329
5233
5256
0
-76.06(-1.43%)
Jan 30, 2020
5339
5360
5263
5332
0
+103.20(+1.97%)
Jan 29, 2020
5242
5265
5177
5228
0
+41.69(+0.80%)
Jan 28, 2020
5135
5198
5109
5187
0
+78.56(+1.54%)
Jan 27, 2020
5080
5163
5051
5108
0
-94.77(-1.82%)
Jan 24, 2020
5273
5281
5184
5203
0
-43.79(-0.83%)
Jan 23, 2020
5230
5254
5198
5247
0
+20.14(+0.39%)
Jan 22, 2020
5273
5285
5221
5227
0
-18.56(-0.35%)
Jan 21, 2020
5237
5287
5229
5245
0
-10.67(-0.20%)
Jan 17, 2020
5263
5272
5205
5256
0
+33.70(+0.65%)
Jan 16, 2020
5176
5225
5161
5222
0
+79.06(+1.54%)
Jan 15, 2020
5141
5176
5127
5143
0
+15.72(+0.31%)
Jan 14, 2020
5155
5170
5111
5127
0
-27.10(-0.53%)
Jan 13, 2020
5114
5160
5100
5154
0
+54.98(+1.08%)
Jan 10, 2020
5137
5150
5091
5099
0
-15.60(-0.30%)
Jan 09, 2020
5105
5127
5082
5115
0
+55.70(+1.10%)
Jan 08, 2020
5021
5085
4995
5059
0
+66.21(+1.33%)
Jan 07, 2020
5028
5043
4978
4993
0
-25.67(-0.51%)
Jan 06, 2020
4961
5027
4949
5019
0
+12.03(+0.24%)
Jan 03, 2020
4983
5043
4976
5007
0
-57.14(-1.13%)
Jan 02, 2020
5004
5068
4993
5064
0
+90.39(+1.82%)
Dec 31, 2019
4942
4977
4934
4974
0
+9.00(+0.18%)
Dec 30, 2019
5012
5014
4940
4964
0
-48.99(-0.98%)
Dec 27, 2019
5032
5036
4993
5013
0
+5.35(+0.11%)
Dec 26, 2019
4978
5012
4972
5008
0
+35.09(+0.71%)
Dec 24, 2019
4982
4993
4965
4973
0
-4.94(-0.10%)
Dec 23, 2019
4991
5002
4969
4978
0
+0.64(+0.01%)
Dec 20, 2019
4979
5008
4944
4977
0
+45.69(+0.93%)
Dec 19, 2019
4892
4940
4882
4932
0
+29.41(+0.60%)
Dec 18, 2019
4892
4933
4885
4902
0
+2.17(+0.04%)
Dec 17, 2019
4941
4948
4892
4900
0
-52.41(-1.06%)
Dec 16, 2019
4941
4975
4923
4952
0
+28.04(+0.57%)
Dec 13, 2019
4884
4950
4870
4924
0
+28.83(+0.59%)
Dec 12, 2019
4851
4906
4826
4896
0
+42.72(+0.88%)
Dec 11, 2019
4845
4865
4808
4853
0
+17.43(+0.36%)
Dec 10, 2019
4838
4864
4818
4835
0
-4.93(-0.10%)
Dec 09, 2019
4832
4869
4823
4840
0
-2.13(-0.04%)
Dec 06, 2019
4830
4852
4802
4843
0
+45.77(+0.95%)
Dec 05, 2019
4800
4812
4778
4797
0
+3.02(+0.06%)
Dec 04, 2019
4809
4812
4773
4794
0
+11.68(+0.24%)
Dec 03, 2019
4733
4792
4710
4782
0
-13.34(-0.28%)
Dec 02, 2019
4868
4872
4759
4795
0
-65.75(-1.35%)
Nov 29, 2019
4877
4889
4854
4861
0
-24.89(-0.51%)
Nov 27, 2019
4891
4898
4858
4886
0
+5.78(+0.12%)
Nov 26, 2019
4859
4896
4852
4880
0
+24.66(+0.51%)
Nov 25, 2019
4825
4864
4817
4856
0
+43.43(+0.90%)
Nov 22, 2019
4831
4846
4786
4812
0
-2.79(-0.06%)
Nov 21, 2019
4816
4833
4788
4815
0
-4.23(-0.09%)
Nov 20, 2019
4831
4856
4781
4819
0
-18.20(-0.38%)
Nov 19, 2019
4850
4870
4823
4837
0
+11.29(+0.23%)
Nov 18, 2019
4821
4839
4786
4826
0
+4.83(+0.10%)
Nov 15, 2019
4794
4825
4773
4821
0
+52.00(+1.09%)
Nov 14, 2019
4740
4781
4734
4769
0
+17.86(+0.38%)
Nov 13, 2019
4737
4762
4723
4751
0
+0.14(+0.00%)
Nov 12, 2019
4733
4773
4724
4751
0
+20.29(+0.43%)
Nov 11, 2019
4710
4744
4694
4731
0
+1.56(+0.03%)
Nov 08, 2019
4676
4732
4664
4729
0
+46.59(+0.99%)
Nov 07, 2019
4665
4711
4660
4683
0
+16.24(+0.35%)
Nov 06, 2019
4674
4683
4642
4667
0
-5.27(-0.11%)
Nov 05, 2019
4688
4693
4646
4672
0
+12.99(+0.28%)
Nov 04, 2019
4671
4683
4646
4659
0
+22.96(+0.50%)
Nov 01, 2019
4650
4663
4612
4636
0
+16.24(+0.35%)
Oct 31, 2019
4657
4663
4604
4620
0
-34.77(-0.75%)
Oct 30, 2019
4626
4669
4596
4654
0
+52.75(+1.15%)
Oct 29, 2019
4627
4649
4593
4602
0
-28.69(-0.62%)
Oct 28, 2019
4631
4665
4605
4630
0
+80.94(+1.78%)
Oct 25, 2019
4514
4565
4506
4549
0
+16.44(+0.36%)
Oct 24, 2019
4503
4553
4491
4533
0
+70.56(+1.58%)
Oct 23, 2019
4449
4481
4418
4462
0
+19.75(+0.44%)
Oct 22, 2019
4530
4559
4438
4443
0
-74.67(-1.65%)
Oct 21, 2019
4515
4523
4469
4517
0
+43.94(+0.98%)
Oct 18, 2019
4538
4548
4441
4473
0
-59.34(-1.31%)
Oct 17, 2019
4581
4597
4512
4533
0
-30.88(-0.68%)
Oct 16, 2019
4569
4581
4531
4564
0
-36.67(-0.80%)
Oct 15, 2019
4564
4616
4554
4600
0
+49.07(+1.08%)
Oct 14, 2019
4559
4582
4548
4551
0
-9.82(-0.22%)
Oct 11, 2019
4557
4607
4539
4561
0
+71.61(+1.60%)
Oct 10, 2019
4459
4509
4449
4489
0
+30.03(+0.67%)
Oct 09, 2019
4436
4479
4423
4459
0
+76.41(+1.74%)
Oct 08, 2019
4426
4449
4378
4383
0
-56.89(-1.28%)
Oct 07, 2019
4440
4474
4432
4440
0
-27.73(-0.62%)
Oct 04, 2019
4417
4473
4405
4468
0
+63.62(+1.44%)
Oct 03, 2019
4354
4416
4305
4404
0
+56.32(+1.30%)
Oct 02, 2019
4396
4401
4311
4348
0
-81.23(-1.83%)
Oct 01, 2019
4511
4532
4422
4429
0
-63.57(-1.42%)
Sep 30, 2019
4458
4506
4448
4492
0
+40.17(+0.90%)
Sep 27, 2019
4523
4534
4414
4452
0
-49.66(-1.10%)
Sep 26, 2019
4493
4525
4459
4502
0
+18.62(+0.42%)
Sep 25, 2019
4431
4500
4384
4483
0
+49.10(+1.11%)
Sep 24, 2019
4523
4537
4418
4434
0
-58.07(-1.29%)
Sep 23, 2019
4479
4508
4459
4492
0
+0.48(+0.01%)
Sep 20, 2019
4533
4561
4460
4492
0
-38.73(-0.85%)
Sep 19, 2019
4502
4570
4495
4531
0
+65.73(+1.47%)
Sep 18, 2019
4439
4475
4396
4465
0
+11.21(+0.25%)
Sep 17, 2019
4442
4462
4415
4454
0
+31.54(+0.71%)
Sep 16, 2019
4404
4438
4389
4422
0
-27.07(-0.61%)
Sep 13, 2019
4467
4486
4425
4449
0
-13.97(-0.31%)
Sep 12, 2019
4479
4504
4434
4463
0
+3.61(+0.08%)
Sep 11, 2019
4443
4470
4417
4460
0
+13.31(+0.30%)
Sep 10, 2019
4455
4473
4387
4446
0
-33.72(-0.75%)
Sep 09, 2019
4533
4550
4437
4480
0
-32.03(-0.71%)
Sep 06, 2019
4554
4560
4491
4512
0
-39.00(-0.86%)
Sep 05, 2019
4527
4566
4507
4551
0
+82.60(+1.85%)
Sep 04, 2019
4458
4479
4430
4468
0
+53.10(+1.20%)
Sep 03, 2019
4433
4454
4400
4415
0
-48.35(-1.08%)
Aug 30, 2019
4504
4508
4416
4464
0
-10.58(-0.24%)
Aug 29, 2019
4459
4493
4440
4474
0
+68.56(+1.56%)
Aug 28, 2019
4400
4423
4350
4406
0
-24.39(-0.55%)
Aug 27, 2019
4449
4461
4399
4430
0
+13.62(+0.31%)
Aug 26, 2019
4400
4422
4367
4416
0
+63.22(+1.45%)
Aug 23, 2019
4471
4510
4334
4353
0
-119.90(-2.68%)
Aug 22, 2019
4505
4520
4431
4473
0
-31.89(-0.71%)
Aug 21, 2019
4500
4533
4479
4505
0
+54.48(+1.22%)
Aug 20, 2019
4482
4498
4447
4450
0
-43.10(-0.96%)
Aug 19, 2019
4493
4511
4458
4494
0
+54.84(+1.24%)
Aug 16, 2019
4403
4454
4393
4439
0
+75.52(+1.73%)
Aug 15, 2019
4384
4393
4321
4363
0
-2.69(-0.06%)
Aug 14, 2019
4438
4455
4354
4366
0
-146.49(-3.25%)
Aug 13, 2019
4433
4525
4406
4512
0
+82.06(+1.85%)
Aug 12, 2019
4471
4492
4413
4430
0
-60.16(-1.34%)
Aug 09, 2019
4513
4539
4452
4491
0
-42.31(-0.93%)
Aug 08, 2019
4462
4537
4445
4533
0
+110.17(+2.49%)
Aug 07, 2019
4374
4441
4329
4423
0
+16.10(+0.37%)
Aug 06, 2019
4387
4437
4360
4407
0
+60.91(+1.40%)
Aug 05, 2019
4398
4414
4307
4346
0
-154.68(-3.44%)
Aug 02, 2019
4537
4544
4449
4500
0
-37.28(-0.82%)
Aug 01, 2019
4525
4628
4506
4538
0
+30.58(+0.68%)
Jul 31, 2019
4619
4628
4465
4507
0
-104.27(-2.26%)
Jul 30, 2019
4615
4647
4596
4611
0
-37.89(-0.81%)
Jul 29, 2019
4680
4680
4603
4649
0
-20.33(-0.44%)
Jul 26, 2019
4645
4682
4639
4670
0
+36.83(+0.80%)
Jul 25, 2019
4642
4652
4606
4633
0
-17.74(-0.38%)
Jul 24, 2019
4598
4654
4594
4650
0
+46.42(+1.01%)
Jul 23, 2019
4622
4630
4569
4604
0
+17.90(+0.39%)
Jul 22, 2019
4571
4614
4559
4586
0
+41.22(+0.91%)
Jul 19, 2019
4641
4656
4538
4545
0
-18.69(-0.41%)
Jul 18, 2019
4533
4573
4509
4564
0
-14.99(-0.33%)
Jul 17, 2019
4619
4633
4573
4579
0
-21.75(-0.47%)
Jul 16, 2019
4649
4659
4587
4600
0
-59.50(-1.28%)
Jul 15, 2019
4675
4680
4642
4660
0
-2.58(-0.06%)
Jul 12, 2019
4659
4671
4627
4662
0
+10.75(+0.23%)
Jul 11, 2019
4646
4675
4625
4652
0
+11.68(+0.25%)
Jul 10, 2019
4619
4665
4613
4640
0
+39.75(+0.86%)
Jul 09, 2019
4579
4613
4571
4600
0
-9.08(-0.20%)
Jul 08, 2019
4592
4615
4563
4609
0
+0.77(+0.02%)
Jul 05, 2019
4575
4619
4556
4609
0
-11.38(-0.25%)
Jul 03, 2019
4596
4629
4581
4620
0
+33.28(+0.73%)
Jul 02, 2019
4567
4589
4545
4587
0
+29.79(+0.65%)
Jul 01, 2019
4568
4585
4525
4557
0
+61.09(+1.36%)
Jun 28, 2019
4502
4514
4462
4496
0
+9.91(+0.22%)
Jun 27, 2019
4481
4508
4463
4486
0
+15.71(+0.35%)
Jun 26, 2019
4481
4521
4457
4470
0
+20.34(+0.46%)
Jun 25, 2019
4565
4578
4433
4450
0
-121.76(-2.66%)
Jun 24, 2019
4552
4597
4542
4572
0
+26.93(+0.59%)
Jun 21, 2019
4555
4584
4530
4545
0
-18.08(-0.40%)
Jun 20, 2019
4550
4587
4503
4563
0
+102.52(+2.30%)
Jun 19, 2019
4436
4473
4400
4460
0
+30.86(+0.70%)
Jun 18, 2019
4413
4448
4387
4429
0
+58.44(+1.34%)
Jun 17, 2019
4368
4400
4359
4371
0
+11.39(+0.26%)
Jun 14, 2019
4365
4401
4342
4359
0
-12.93(-0.30%)
Jun 13, 2019
4373
4389
4349
4372
0
+20.31(+0.47%)
Jun 12, 2019
4348
4370
4328
4352
0
-14.31(-0.33%)
Jun 11, 2019
4428
4439
4340
4366
0
-22.87(-0.52%)
Jun 10, 2019
4383
4437
4370
4389
0
+37.47(+0.86%)
Jun 07, 2019
4292
4380
4271
4352
0
+97.32(+2.29%)
Jun 06, 2019
4216
4263
4189
4254
0
+49.93(+1.19%)
Jun 05, 2019
4196
4223
4158
4205
0
+65.49(+1.58%)
Jun 04, 2019
4069
4145
4042
4139
0
+105.35(+2.61%)
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.