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
Shanghai
(IX:
SHANG
)
3,032.63
+3.71 (+0.12%)
Daily Price
Updated: 4:45 PM EDT, Jun 15, 2024
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
3062
3098
3054
3095
0
+54.03(+1.78%)
May 30, 2018
3081
3085
3041
3041
0
-79.02(-2.53%)
May 29, 2018
3130
3143
3112
3120
0
-14.62(-0.47%)
May 28, 2018
3137
3150
3116
3135
0
-6.22(-0.20%)
May 27, 2018
3148
3157
3131
3141
0
+0.00(+0.00%)
May 26, 2018
3148
3157
3131
3141
0
+0.00(+0.00%)
May 25, 2018
3148
3157
3131
3141
0
-13.35(-0.42%)
May 24, 2018
3168
3174
3152
3155
0
-14.31(-0.45%)
May 23, 2018
3205
3205
3169
3169
0
-45.39(-1.41%)
May 22, 2018
3211
3215
3192
3214
0
+0.51(+0.02%)
May 21, 2018
3206
3220
3203
3214
0
+20.54(+0.64%)
May 20, 2018
3151
3193
3145
3193
0
+0.00(+0.00%)
May 19, 2018
3151
3193
3145
3193
0
+0.00(+0.00%)
May 18, 2018
3151
3193
3145
3193
0
+39.02(+1.24%)
May 17, 2018
3170
3173
3149
3154
0
-15.29(-0.48%)
May 16, 2018
3180
3192
3167
3170
0
-22.55(-0.71%)
May 15, 2018
3180
3193
3165
3192
0
+18.09(+0.57%)
May 14, 2018
3167
3184
3163
3174
0
+10.77(+0.34%)
May 13, 2018
3180
3181
3162
3163
0
+0.00(+0.00%)
May 12, 2018
3180
3181
3162
3163
0
+0.00(+0.00%)
May 11, 2018
3180
3181
3162
3163
0
-11.15(-0.35%)
May 10, 2018
3169
3176
3156
3174
0
+15.26(+0.48%)
May 09, 2018
3160
3165
3146
3159
0
-2.35(-0.07%)
May 08, 2018
3135
3170
3134
3162
0
+24.86(+0.79%)
May 07, 2018
3095
3137
3092
3137
0
+45.61(+1.48%)
May 06, 2018
3093
3104
3087
3091
0
+0.00(+0.00%)
May 05, 2018
3093
3104
3087
3091
0
+0.00(+0.00%)
May 04, 2018
3093
3104
3087
3091
0
-9.83(-0.32%)
May 03, 2018
3075
3106
3056
3101
0
+19.68(+0.64%)
May 02, 2018
3087
3098
3065
3081
0
-1.05(-0.03%)
May 01, 2018
3082
3088
3050
3082
0
+0.00(+0.00%)
Apr 30, 2018
3082
3088
3050
3082
0
+0.00(+0.00%)
Apr 29, 2018
3082
3088
3050
3082
0
+0.00(+0.00%)
Apr 28, 2018
3082
3088
3050
3082
0
+0.00(+0.00%)
Apr 27, 2018
3082
3088
3050
3082
0
+7.20(+0.23%)
Apr 26, 2018
3120
3122
3068
3075
0
-42.94(-1.38%)
Apr 25, 2018
3112
3123
3107
3118
0
-10.96(-0.35%)
Apr 24, 2018
3070
3136
3070
3129
0
+60.92(+1.99%)
Apr 23, 2018
3063
3085
3046
3068
0
-3.53(-0.11%)
Apr 22, 2018
3105
3111
3066
3072
0
+0.00(+0.00%)
Apr 21, 2018
3105
3111
3066
3072
0
+0.00(+0.00%)
Apr 20, 2018
3105
3111
3066
3072
0
-45.84(-1.47%)
Apr 19, 2018
3094
3127
3090
3117
0
+25.98(+0.84%)
Apr 18, 2018
3092
3097
3042
3091
0
+24.60(+0.80%)
Apr 17, 2018
3113
3119
3064
3067
0
-43.85(-1.41%)
Apr 16, 2018
3153
3153
3096
3111
0
-48.40(-1.53%)
Apr 15, 2018
3192
3198
3156
3159
0
+0.00(+0.00%)
Apr 14, 2018
3192
3198
3156
3159
0
+0.00(+0.00%)
Apr 13, 2018
3192
3198
3156
3159
0
-21.11(-0.66%)
Apr 12, 2018
3203
3205
3177
3180
0
-27.92(-0.87%)
Apr 11, 2018
3197
3221
3192
3208
0
+17.76(+0.56%)
Apr 10, 2018
3144
3191
3139
3190
0
+52.03(+1.66%)
Apr 09, 2018
3125
3146
3110
3138
0
+7.18(+0.23%)
Apr 08, 2018
3147
3163
3129
3131
0
+0.00(+0.00%)
Apr 07, 2018
3147
3163
3129
3131
0
+0.00(+0.00%)
Apr 06, 2018
3147
3163
3129
3131
0
+0.00(+0.00%)
Apr 05, 2018
3147
3163
3129
3131
0
+0.00(+0.00%)
Apr 04, 2018
3147
3163
3129
3131
0
-5.52(-0.18%)
Apr 03, 2018
3130
3144
3119
3137
0
-26.55(-0.84%)
Apr 02, 2018
3170
3192
3160
3163
0
-5.72(-0.18%)
Apr 01, 2018
3162
3178
3153
3169
0
+0.00(+0.00%)
Mar 31, 2018
3162
3178
3153
3169
0
+0.00(+0.00%)
Mar 30, 2018
3162
3178
3153
3169
0
+8.37(+0.26%)
Mar 29, 2018
3127
3175
3098
3161
0
+38.24(+1.22%)
Mar 28, 2018
3131
3165
3118
3122
0
-44.36(-1.40%)
Mar 27, 2018
3165
3173
3144
3167
0
+32.93(+1.05%)
Mar 26, 2018
3117
3134
3091
3134
0
-19.04(-0.60%)
Mar 25, 2018
3173
3188
3111
3153
0
+0.00(+0.00%)
Mar 24, 2018
3173
3188
3111
3153
0
+0.00(+0.00%)
Mar 23, 2018
3173
3188
3111
3153
0
-110.72(-3.39%)
Mar 22, 2018
3281
3289
3243
3263
0
-17.47(-0.53%)
Mar 21, 2018
3300
3314
3269
3281
0
-9.69(-0.29%)
Mar 20, 2018
3257
3293
3252
3291
0
+11.39(+0.35%)
Mar 19, 2018
3265
3281
3251
3279
0
+9.37(+0.29%)
Mar 18, 2018
3290
3301
3269
3270
0
+0.00(+0.00%)
Mar 17, 2018
3290
3301
3269
3270
0
+0.00(+0.00%)
Mar 16, 2018
3290
3301
3269
3270
0
-21.23(-0.65%)
Mar 15, 2018
3278
3297
3273
3291
0
-0.27(-0.01%)
Mar 14, 2018
3299
3305
3287
3291
0
-18.86(-0.57%)
Mar 13, 2018
3324
3334
3307
3310
0
-16.46(-0.49%)
Mar 12, 2018
3319
3334
3314
3327
0
+19.53(+0.59%)
Mar 11, 2018
3291
3310
3284
3307
0
+0.00(+0.00%)
Mar 10, 2018
3291
3310
3284
3307
0
+0.00(+0.00%)
Mar 09, 2018
3291
3310
3284
3307
0
+18.76(+0.57%)
Mar 08, 2018
3268
3290
3262
3288
0
+16.74(+0.51%)
Mar 07, 2018
3289
3308
3265
3272
0
-17.97(-0.55%)
Mar 06, 2018
3266
3290
3244
3290
0
+32.71(+1.00%)
Mar 05, 2018
3256
3269
3237
3257
0
+2.40(+0.07%)
Mar 04, 2018
3248
3270
3242
3255
0
+0.00(+0.00%)
Mar 03, 2018
3248
3270
3242
3255
0
+0.00(+0.00%)
Mar 02, 2018
3248
3270
3242
3255
0
-19.22(-0.59%)
Mar 01, 2018
3235
3280
3229
3274
0
+14.34(+0.44%)
Feb 28, 2018
3264
3278
3240
3259
0
-32.66(-0.99%)
Feb 27, 2018
3329
3329
3285
3292
0
-37.50(-1.13%)
Feb 26, 2018
3307
3336
3282
3330
0
+40.55(+1.23%)
Feb 25, 2018
3275
3294
3258
3289
0
+0.00(+0.00%)
Feb 24, 2018
3275
3294
3258
3289
0
+0.00(+0.00%)
Feb 23, 2018
3275
3294
3258
3289
0
+20.46(+0.63%)
Feb 22, 2018
3238
3270
3234
3269
0
+69.40(+2.17%)
Feb 21, 2018
3188
3204
3171
3199
0
+0.00(+0.00%)
Feb 20, 2018
3188
3204
3171
3199
0
+0.00(+0.00%)
Feb 19, 2018
3188
3204
3171
3199
0
+0.00(+0.00%)
Feb 18, 2018
3188
3204
3171
3199
0
+0.00(+0.00%)
Feb 17, 2018
3188
3204
3171
3199
0
+0.00(+0.00%)
Feb 16, 2018
3188
3204
3171
3199
0
+0.00(+0.00%)
Feb 15, 2018
3188
3204
3171
3199
0
+0.00(+0.00%)
Feb 14, 2018
3188
3204
3171
3199
0
+14.20(+0.45%)
Feb 13, 2018
3176
3219
3176
3185
0
+30.83(+0.98%)
Feb 12, 2018
3128
3168
3114
3154
0
+24.28(+0.78%)
Feb 11, 2018
3173
3180
3063
3130
0
+0.00(+0.00%)
Feb 10, 2018
3173
3180
3063
3130
0
+0.00(+0.00%)
Feb 09, 2018
3173
3180
3063
3130
0
-132.20(-4.05%)
Feb 08, 2018
3281
3307
3226
3262
0
-47.21(-1.43%)
Feb 07, 2018
3413
3426
3304
3309
0
-61.39(-1.82%)
Feb 06, 2018
3418
3440
3364
3371
0
-116.85(-3.35%)
Feb 05, 2018
3412
3488
3406
3488
0
+25.42(+0.73%)
Feb 04, 2018
3419
3463
3389
3462
0
+0.00(+0.00%)
Feb 03, 2018
3419
3463
3389
3462
0
+0.00(+0.00%)
Feb 02, 2018
3419
3463
3389
3462
0
+15.10(+0.44%)
Feb 01, 2018
3479
3495
3424
3447
0
-33.85(-0.97%)
Jan 31, 2018
3471
3495
3455
3481
0
-7.18(-0.21%)
Jan 30, 2018
3512
3523
3485
3488
0
-34.99(-0.99%)
Jan 29, 2018
3564
3587
3510
3523
0
-35.13(-0.99%)
Jan 28, 2018
3535
3575
3534
3558
0
+0.00(+0.00%)
Jan 27, 2018
3535
3575
3534
3558
0
+0.00(+0.00%)
Jan 26, 2018
3535
3575
3534
3558
0
+9.82(+0.28%)
Jan 25, 2018
3555
3571
3528
3548
0
-11.16(-0.31%)
Jan 24, 2018
3553
3569
3527
3559
0
+12.97(+0.37%)
Jan 23, 2018
3504
3547
3504
3546
0
+45.14(+1.29%)
Jan 22, 2018
3477
3503
3476
3501
0
+13.50(+0.39%)
Jan 21, 2018
3482
3498
3474
3488
0
+0.00(+0.00%)
Jan 20, 2018
3482
3498
3474
3488
0
+0.00(+0.00%)
Jan 19, 2018
3482
3498
3474
3488
0
+13.11(+0.38%)
Jan 18, 2018
3450
3477
3449
3475
0
+30.08(+0.87%)
Jan 17, 2018
3439
3465
3431
3445
0
+8.08(+0.24%)
Jan 16, 2018
3403
3438
3402
3437
0
+26.10(+0.77%)
Jan 15, 2018
3429
3442
3402
3410
0
-18.45(-0.54%)
Jan 14, 2018
3424
3435
3418
3429
0
+0.00(+0.00%)
Jan 13, 2018
3424
3435
3418
3429
0
+0.00(+0.00%)
Jan 12, 2018
3424
3435
3418
3429
0
+3.60(+0.11%)
Jan 11, 2018
3416
3426
3406
3425
0
+3.51(+0.10%)
Jan 10, 2018
3414
3430
3399
3422
0
+7.93(+0.23%)
Jan 09, 2018
3406
3417
3404
3414
0
+4.42(+0.13%)
Jan 08, 2018
3392
3413
3385
3409
0
+17.73(+0.52%)
Jan 07, 2018
3386
3402
3380
3392
0
+0.00(+0.00%)
Jan 06, 2018
3386
3402
3380
3392
0
+0.00(+0.00%)
Jan 05, 2018
3386
3402
3380
3392
0
+6.04(+0.18%)
Jan 04, 2018
3371
3393
3365
3386
0
+16.60(+0.49%)
Jan 03, 2018
3348
3380
3345
3369
0
+20.78(+0.62%)
Jan 02, 2018
3314
3349
3314
3348
0
+41.16(+1.24%)
Jan 01, 2018
3295
3308
3293
3307
0
+0.00(+0.00%)
Dec 31, 2017
3295
3308
3293
3307
0
+0.00(+0.00%)
Dec 30, 2017
3295
3308
3293
3307
0
+0.00(+0.00%)
Dec 29, 2017
3295
3308
3293
3307
0
+10.79(+0.33%)
Dec 28, 2017
3272
3304
3264
3296
0
+20.60(+0.63%)
Dec 27, 2017
3302
3307
3270
3276
0
-30.34(-0.92%)
Dec 26, 2017
3278
3307
3274
3306
0
+25.66(+0.78%)
Dec 25, 2017
3296
3312
3270
3280
0
-16.60(-0.50%)
Dec 24, 2017
3298
3307
3293
3297
0
+0.00(+0.00%)
Dec 23, 2017
3298
3307
3293
3297
0
+0.00(+0.00%)
Dec 22, 2017
3298
3307
3293
3297
0
-3.00(-0.09%)
Dec 21, 2017
3281
3309
3267
3300
0
+12.45(+0.38%)
Dec 20, 2017
3297
3300
3276
3288
0
-8.93(-0.27%)
Dec 19, 2017
3266
3297
3266
3297
0
+28.62(+0.88%)
Dec 18, 2017
3268
3281
3254
3268
0
+1.78(+0.05%)
Dec 17, 2017
3288
3288
3259
3266
0
+0.00(+0.00%)
Dec 16, 2017
3288
3288
3259
3266
0
+0.00(+0.00%)
Dec 15, 2017
3288
3288
3259
3266
0
-26.30(-0.80%)
Dec 14, 2017
3303
3310
3283
3292
0
-10.60(-0.32%)
Dec 13, 2017
3278
3304
3273
3303
0
+22.23(+0.68%)
Dec 12, 2017
3320
3320
3280
3281
0
-41.39(-1.25%)
Dec 11, 2017
3290
3323
3288
3322
0
+32.21(+0.98%)
Dec 10, 2017
3264
3297
3259
3290
0
+0.00(+0.00%)
Dec 09, 2017
3264
3297
3259
3290
0
+0.00(+0.00%)
Dec 08, 2017
3264
3297
3259
3290
0
+17.94(+0.55%)
Dec 07, 2017
3283
3291
3259
3272
0
-21.91(-0.67%)
Dec 06, 2017
3291
3296
3255
3294
0
-9.72(-0.29%)
Dec 05, 2017
3302
3316
3301
3304
0
-5.94(-0.18%)
Dec 04, 2017
3310
3324
3304
3310
0
-8.00(-0.24%)
Dec 03, 2017
3315
3325
3302
3318
0
+0.00(+0.00%)
Dec 02, 2017
3315
3325
3302
3318
0
+0.00(+0.00%)
Dec 01, 2017
3315
3325
3302
3318
0
+0.43(+0.01%)
Nov 30, 2017
3329
3341
3306
3317
0
-20.67(-0.62%)
Nov 29, 2017
3336
3343
3306
3338
0
+4.20(+0.13%)
Nov 28, 2017
3311
3334
3301
3334
0
+11.43(+0.34%)
Nov 27, 2017
3347
3347
3315
3322
0
-31.59(-0.94%)
Nov 26, 2017
3340
3361
3328
3354
0
+0.00(+0.00%)
Nov 25, 2017
3340
3361
3328
3354
0
+0.00(+0.00%)
Nov 24, 2017
3340
3361
3328
3354
0
+1.90(+0.06%)
Nov 23, 2017
3425
3429
3342
3352
0
-78.54(-2.29%)
Nov 22, 2017
3417
3442
3404
3430
0
+19.96(+0.59%)
Nov 21, 2017
3382
3420
3378
3410
0
+18.10(+0.53%)
Nov 20, 2017
3361
3393
3337
3392
0
+9.49(+0.28%)
Nov 19, 2017
3393
3403
3373
3383
0
+0.00(+0.00%)
Nov 18, 2017
3393
3403
3373
3383
0
+0.00(+0.00%)
Nov 17, 2017
3393
3403
3373
3383
0
-16.34(-0.48%)
Nov 16, 2017
3393
3410
3391
3399
0
-3.27(-0.10%)
Nov 15, 2017
3416
3424
3396
3403
0
-27.03(-0.79%)
Nov 14, 2017
3447
3450
3420
3430
0
-18.29(-0.53%)
Nov 13, 2017
3435
3449
3435
3448
0
+15.17(+0.44%)
Nov 12, 2017
3423
3439
3414
3433
0
+0.00(+0.00%)
Nov 11, 2017
3423
3439
3414
3433
0
+0.00(+0.00%)
Nov 10, 2017
3423
3439
3414
3433
0
+4.88(+0.14%)
Nov 09, 2017
3411
3429
3409
3428
0
+12.33(+0.36%)
Nov 08, 2017
3409
3434
3405
3415
0
+1.89(+0.06%)
Nov 07, 2017
3389
3415
3388
3414
0
+25.40(+0.75%)
Nov 06, 2017
3370
3389
3357
3388
0
+16.43(+0.49%)
Nov 05, 2017
3378
3381
3347
3372
0
+0.00(+0.00%)
Nov 04, 2017
3378
3381
3347
3372
0
+0.00(+0.00%)
Nov 03, 2017
3378
3381
3347
3372
0
-11.57(-0.34%)
Nov 02, 2017
3392
3392
3372
3383
0
-12.60(-0.37%)
Nov 01, 2017
3394
3410
3389
3396
0
+2.57(+0.08%)
Oct 31, 2017
3381
3397
3376
3393
0
+3.00(+0.09%)
Oct 30, 2017
3414
3420
3357
3390
0
-26.47(-0.77%)
Oct 29, 2017
3404
3421
3402
3417
0
+0.00(+0.00%)
Oct 28, 2017
3404
3421
3402
3417
0
+0.00(+0.00%)
Oct 27, 2017
3404
3421
3402
3417
0
+9.24(+0.27%)
Oct 26, 2017
3398
3414
3391
3408
0
+10.67(+0.31%)
Oct 25, 2017
3385
3398
3382
3397
0
+8.65(+0.26%)
Oct 24, 2017
3377
3389
3374
3388
0
+7.55(+0.22%)
Oct 23, 2017
3382
3385
3375
3381
0
+2.05(+0.06%)
Oct 22, 2017
3364
3380
3360
3379
0
+0.00(+0.00%)
Oct 21, 2017
3364
3380
3360
3379
0
+0.00(+0.00%)
Oct 20, 2017
3364
3380
3360
3379
0
+8.48(+0.25%)
Oct 19, 2017
3375
3379
3360
3370
0
-11.62(-0.34%)
Oct 18, 2017
3374
3383
3372
3382
0
+9.75(+0.29%)
Oct 17, 2017
3373
3382
3366
3372
0
-6.43(-0.19%)
Oct 16, 2017
3393
3401
3375
3378
0
-12.05(-0.36%)
Oct 15, 2017
3384
3396
3383
3391
0
+0.00(+0.00%)
Oct 14, 2017
3384
3396
3383
3391
0
+0.00(+0.00%)
Oct 13, 2017
3384
3396
3383
3391
0
+4.42(+0.13%)
Oct 12, 2017
3386
3390
3373
3386
0
-2.18(-0.06%)
Oct 11, 2017
3381
3396
3379
3388
0
+5.29(+0.16%)
Oct 10, 2017
3373
3384
3359
3383
0
+8.61(+0.26%)
Oct 09, 2017
3403
3410
3367
3374
0
+25.44(+0.76%)
Oct 08, 2017
3340
3357
3340
3349
0
+0.00(+0.00%)
Oct 07, 2017
3340
3357
3340
3349
0
+0.00(+0.00%)
Oct 06, 2017
3340
3357
3340
3349
0
+0.00(+0.00%)
Oct 05, 2017
3340
3357
3340
3349
0
+0.00(+0.00%)
Oct 04, 2017
3340
3357
3340
3349
0
+0.00(+0.00%)
Oct 03, 2017
3340
3357
3340
3349
0
+0.00(+0.00%)
Oct 02, 2017
3340
3357
3340
3349
0
+0.00(+0.00%)
Oct 01, 2017
3340
3357
3340
3349
0
+0.00(+0.00%)
Sep 30, 2017
3340
3357
3340
3349
0
+0.00(+0.00%)
Sep 29, 2017
3340
3357
3340
3349
0
+9.30(+0.28%)
Sep 28, 2017
3344
3345
3336
3340
0
-5.63(-0.17%)
Sep 27, 2017
3341
3350
3340
3345
0
+1.69(+0.05%)
Sep 26, 2017
3336
3347
3333
3344
0
+2.03(+0.06%)
Sep 25, 2017
3345
3351
3335
3342
0
-10.98(-0.33%)
Sep 24, 2017
3347
3356
3335
3353
0
+0.00(+0.00%)
Sep 23, 2017
3347
3356
3335
3353
0
+0.00(+0.00%)
Sep 22, 2017
3347
3356
3335
3353
0
-5.28(-0.16%)
Sep 21, 2017
3365
3378
3357
3358
0
-8.19(-0.24%)
Sep 20, 2017
3352
3370
3347
3366
0
+9.16(+0.27%)
Sep 19, 2017
3366
3370
3345
3357
0
-6.02(-0.18%)
Sep 18, 2017
3353
3372
3353
3363
0
+9.24(+0.28%)
Sep 17, 2017
3365
3366
3345
3354
0
+0.00(+0.00%)
Sep 16, 2017
3365
3366
3345
3354
0
+0.00(+0.00%)
Sep 15, 2017
3365
3366
3345
3354
0
-17.81(-0.53%)
Sep 14, 2017
3383
3392
3361
3371
0
-12.72(-0.38%)
Sep 13, 2017
3375
3387
3367
3384
0
+4.66(+0.14%)
Sep 12, 2017
3381
3391
3371
3379
0
+3.07(+0.09%)
Sep 11, 2017
3365
3385
3360
3376
0
+11.18(+0.33%)
Sep 10, 2017
3364
3381
3354
3365
0
+0.00(+0.00%)
Sep 09, 2017
3364
3381
3354
3365
0
+0.00(+0.00%)
Sep 08, 2017
3364
3381
3354
3365
0
-0.26(-0.01%)
Sep 07, 2017
3384
3388
3363
3366
0
-19.89(-0.59%)
Sep 06, 2017
3372
3391
3365
3385
0
+1.07(+0.03%)
Sep 05, 2017
3377
3391
3372
3384
0
+4.74(+0.14%)
Sep 04, 2017
3370
3381
3359
3380
0
+12.46(+0.37%)
Sep 03, 2017
3366
3382
3358
3367
0
+0.00(+0.00%)
Sep 02, 2017
3366
3382
3358
3367
0
+0.00(+0.00%)
Sep 01, 2017
3366
3382
3358
3367
0
+6.31(+0.19%)
Aug 31, 2017
3361
3367
3341
3361
0
-2.82(-0.08%)
Aug 30, 2017
3362
3377
3357
3364
0
-1.60(-0.05%)
Aug 29, 2017
3362
3375
3354
3365
0
+2.58(+0.08%)
Aug 28, 2017
3336
3375
3336
3363
0
+31.13(+0.93%)
Aug 27, 2017
3271
3332
3271
3332
0
+0.00(+0.00%)
Aug 26, 2017
3271
3332
3271
3332
0
+0.00(+0.00%)
Aug 25, 2017
3271
3332
3271
3332
0
+60.01(+1.83%)
Aug 24, 2017
3288
3298
3266
3272
0
-16.19(-0.49%)
Aug 23, 2017
3284
3299
3274
3288
0
-2.53(-0.08%)
Aug 22, 2017
3288
3293
3275
3290
0
+3.32(+0.10%)
Aug 21, 2017
3275
3288
3270
3287
0
+18.19(+0.56%)
Aug 20, 2017
3253
3275
3248
3269
0
+0.00(+0.00%)
Aug 19, 2017
3253
3275
3248
3269
0
+0.00(+0.00%)
Aug 18, 2017
3253
3275
3248
3269
0
+0.29(+0.01%)
Aug 17, 2017
3254
3269
3251
3268
0
+21.98(+0.68%)
Aug 16, 2017
3248
3249
3229
3246
0
-4.81(-0.15%)
Aug 15, 2017
3235
3264
3235
3251
0
+13.90(+0.43%)
Aug 14, 2017
3206
3240
3206
3237
0
+28.82(+0.90%)
Aug 13, 2017
3238
3245
3201
3209
0
+0.00(+0.00%)
Aug 12, 2017
3238
3245
3201
3209
0
+0.00(+0.00%)
Aug 11, 2017
3238
3245
3201
3209
0
-53.21(-1.63%)
Aug 10, 2017
3270
3283
3236
3262
0
-13.82(-0.42%)
Aug 09, 2017
3278
3278
3264
3276
0
-6.30(-0.19%)
Aug 08, 2017
3277
3285
3270
3282
0
+2.41(+0.07%)
Aug 07, 2017
3258
3280
3244
3279
0
+17.38(+0.53%)
Aug 06, 2017
3269
3287
3261
3262
0
+0.00(+0.00%)
Aug 05, 2017
3269
3287
3261
3262
0
+0.00(+0.00%)
Aug 04, 2017
3269
3287
3261
3262
0
-10.85(-0.33%)
Aug 03, 2017
3280
3293
3262
3273
0
-12.13(-0.37%)
Aug 02, 2017
3289
3305
3282
3285
0
-7.58(-0.23%)
Aug 01, 2017
3274
3293
3274
3293
0
+19.61(+0.60%)
Jul 31, 2017
3253
3277
3251
3273
0
+19.79(+0.61%)
Jul 30, 2017
3240
3256
3233
3253
0
+0.00(+0.00%)
Jul 29, 2017
3240
3256
3233
3253
0
+0.00(+0.00%)
Jul 28, 2017
3240
3256
3233
3253
0
+3.46(+0.11%)
Jul 27, 2017
3244
3252
3221
3250
0
+2.11(+0.06%)
Jul 26, 2017
3244
3265
3228
3248
0
+3.98(+0.12%)
Jul 25, 2017
3249
3262
3233
3244
0
-6.91(-0.21%)
Jul 24, 2017
3231
3261
3230
3251
0
+12.62(+0.39%)
Jul 23, 2017
3237
3248
3232
3238
0
+0.00(+0.00%)
Jul 22, 2017
3237
3248
3232
3238
0
+0.00(+0.00%)
Jul 21, 2017
3237
3248
3232
3238
0
-6.88(-0.21%)
Jul 20, 2017
3228
3246
3225
3245
0
+13.88(+0.43%)
Jul 19, 2017
3181
3233
3180
3231
0
+43.41(+1.36%)
Jul 18, 2017
3160
3188
3150
3188
0
+11.11(+0.35%)
Jul 17, 2017
3220
3230
3140
3176
0
-45.96(-1.43%)
Jul 16, 2017
3212
3223
3205
3222
0
+0.00(+0.00%)
Jul 15, 2017
3212
3223
3205
3222
0
+0.00(+0.00%)
Jul 14, 2017
3212
3223
3205
3222
0
+4.26(+0.13%)
Jul 13, 2017
3192
3219
3190
3218
0
+20.62(+0.64%)
Jul 12, 2017
3202
3215
3178
3198
0
-5.50(-0.17%)
Jul 11, 2017
3202
3227
3199
3203
0
-9.59(-0.30%)
Jul 10, 2017
3208
3223
3203
3213
0
-5.33(-0.17%)
Jul 09, 2017
3204
3220
3195
3218
0
+0.00(+0.00%)
Jul 08, 2017
3204
3220
3195
3218
0
+0.00(+0.00%)
Jul 07, 2017
3204
3220
3195
3218
0
+5.52(+0.17%)
Jul 06, 2017
3204
3216
3189
3212
0
+5.31(+0.17%)
Jul 05, 2017
3179
3207
3175
3207
0
+24.33(+0.76%)
Jul 04, 2017
3193
3193
3174
3183
0
-13.11(-0.41%)
Jul 03, 2017
3192
3196
3177
3196
0
+3.48(+0.11%)
Jun 30, 2017
3177
3193
3172
3192
0
+4.37(+0.14%)
Jun 29, 2017
3175
3189
3174
3188
0
+14.86(+0.47%)
Jun 28, 2017
3184
3193
3171
3173
0
-18.00(-0.56%)
Jun 27, 2017
3183
3193
3172
3191
0
+5.76(+0.18%)
Jun 26, 2017
3157
3188
3157
3185
0
+27.57(+0.87%)
Jun 25, 2017
3138
3158
3118
3158
0
+0.00(+0.00%)
Jun 24, 2017
3138
3158
3118
3158
0
+0.00(+0.00%)
Jun 23, 2017
3138
3158
3118
3158
0
+10.42(+0.33%)
Jun 22, 2017
3152
3187
3147
3147
0
-8.76(-0.28%)
Jun 21, 2017
3149
3157
3133
3156
0
+16.20(+0.52%)
Jun 20, 2017
3148
3150
3135
3140
0
-4.36(-0.14%)
Jun 19, 2017
3122
3147
3122
3144
0
+21.20(+0.68%)
Jun 18, 2017
3126
3134
3118
3123
0
+0.00(+0.00%)
Jun 17, 2017
3126
3134
3118
3123
0
+0.00(+0.00%)
Jun 16, 2017
3126
3134
3118
3123
0
-9.32(-0.30%)
Jun 15, 2017
3126
3138
3117
3132
0
+1.82(+0.06%)
Jun 14, 2017
3147
3149
3125
3131
0
-23.07(-0.73%)
Jun 13, 2017
3134
3156
3131
3154
0
+13.86(+0.44%)
Jun 12, 2017
3150
3165
3135
3140
0
-18.52(-0.59%)
Jun 11, 2017
3147
3166
3146
3158
0
+0.00(+0.00%)
Jun 10, 2017
3147
3166
3146
3158
0
+0.00(+0.00%)
Jun 09, 2017
3147
3166
3146
3158
0
+8.07(+0.26%)
Jun 08, 2017
3136
3153
3133
3150
0
+10.01(+0.32%)
Jun 07, 2017
3102
3141
3099
3140
0
+38.19(+1.23%)
Jun 06, 2017
3085
3103
3079
3102
0
+10.47(+0.34%)
Jun 05, 2017
3102
3106
3085
3092
0
-13.88(-0.45%)
Jun 04, 2017
3094
3110
3082
3106
0
+0.00(+0.00%)
Jun 03, 2017
3094
3110
3082
3106
0
+0.00(+0.00%)
Jun 02, 2017
3094
3110
3082
3106
0
+2.92(+0.09%)
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.