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
Swiss Market Index
(IX:
SSMI
)
12,044.59
-51.40 (-0.42%)
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 (%)
Jun 30, 2016
7945
8030
7924
8020
0
+41.19(+0.52%)
Jun 29, 2016
7851
7979
7832
7979
0
+205.16(+2.64%)
Jun 28, 2016
7739
7816
7724
7774
0
+179.31(+2.36%)
Jun 27, 2016
7696
7765
7573
7594
0
-152.69(-1.97%)
Jun 26, 2016
7506
7879
7476
7747
0
+0.00(+0.00%)
Jun 25, 2016
7506
7879
7476
7747
0
+0.00(+0.00%)
Jun 24, 2016
7506
7879
7476
7747
0
-275.87(-3.44%)
Jun 23, 2016
7963
8079
7944
8023
0
+50.91(+0.64%)
Jun 22, 2016
7955
7993
7901
7972
0
+36.39(+0.46%)
Jun 21, 2016
7872
7952
7866
7936
0
+35.53(+0.45%)
Jun 20, 2016
7851
7932
7838
7900
0
+186.61(+2.42%)
Jun 19, 2016
7719
7768
7710
7714
0
+0.00(+0.00%)
Jun 18, 2016
7719
7768
7710
7714
0
+0.00(+0.00%)
Jun 17, 2016
7719
7768
7710
7714
0
+78.95(+1.03%)
Jun 16, 2016
7612
7656
7578
7635
0
-44.83(-0.58%)
Jun 15, 2016
7686
7760
7679
7679
0
+40.72(+0.53%)
Jun 14, 2016
7718
7728
7639
7639
0
-143.58(-1.84%)
Jun 13, 2016
7875
7876
7777
7782
0
-140.36(-1.77%)
Jun 12, 2016
8041
8048
7910
7923
0
+0.00(+0.00%)
Jun 11, 2016
8041
8048
7910
7923
0
+0.00(+0.00%)
Jun 10, 2016
8041
8048
7910
7923
0
-153.64(-1.90%)
Jun 09, 2016
8115
8130
8057
8076
0
-67.41(-0.83%)
Jun 08, 2016
8165
8178
8117
8144
0
-72.02(-0.88%)
Jun 07, 2016
8180
8221
8175
8216
0
+49.80(+0.61%)
Jun 06, 2016
8157
8185
8144
8166
0
+17.58(+0.22%)
Jun 05, 2016
8230
8232
8096
8148
0
+0.00(+0.00%)
Jun 04, 2016
8230
8232
8096
8148
0
+0.00(+0.00%)
Jun 03, 2016
8230
8232
8096
8148
0
-57.42(-0.70%)
Jun 02, 2016
8188
8223
8173
8206
0
+20.29(+0.25%)
Jun 01, 2016
8191
8239
8168
8186
0
-30.89(-0.38%)
May 31, 2016
8282
8291
8182
8216
0
-61.41(-0.74%)
May 30, 2016
8306
8311
8270
8278
0
-14.62(-0.18%)
May 29, 2016
8278
8308
8258
8292
0
+0.00(+0.00%)
May 28, 2016
8278
8308
8258
8292
0
+0.00(+0.00%)
May 27, 2016
8278
8308
8258
8292
0
+62.90(+0.76%)
May 26, 2016
8180
8234
8160
8230
0
+61.94(+0.76%)
May 25, 2016
8151
8188
8141
8168
0
+42.37(+0.52%)
May 24, 2016
7982
8138
7980
8125
0
+86.78(+1.08%)
May 23, 2016
8012
8074
7969
8038
0
+41.16(+0.51%)
May 22, 2016
7947
8011
7945
7997
0
+0.00(+0.00%)
May 21, 2016
7947
8011
7945
7997
0
+0.00(+0.00%)
May 20, 2016
7947
8011
7945
7997
0
+88.51(+1.12%)
May 19, 2016
7944
7962
7904
7909
0
-65.14(-0.82%)
May 18, 2016
7887
7974
7887
7974
0
+67.17(+0.85%)
May 17, 2016
7931
7978
7878
7907
0
-19.00(-0.24%)
May 16, 2016
7845
7948
7829
7926
0
+0.00(+0.00%)
May 15, 2016
7845
7948
7829
7926
0
+0.00(+0.00%)
May 14, 2016
7845
7948
7829
7926
0
+0.00(+0.00%)
May 13, 2016
7845
7948
7829
7926
0
+39.91(+0.51%)
May 12, 2016
7892
7972
7847
7886
0
-52.03(-0.66%)
May 11, 2016
7939
7939
7889
7938
0
+2.95(+0.04%)
May 10, 2016
7897
7960
7883
7935
0
+109.98(+1.41%)
May 09, 2016
7784
7845
7757
7825
0
+89.35(+1.16%)
May 08, 2016
7743
7759
7690
7736
0
+0.00(+0.00%)
May 07, 2016
7743
7759
7690
7736
0
+0.00(+0.00%)
May 06, 2016
7743
7759
7690
7736
0
-17.37(-0.22%)
May 05, 2016
7853
7882
7752
7753
0
+0.00(+0.00%)
May 04, 2016
7853
7882
7752
7753
0
-97.71(-1.24%)
May 03, 2016
7938
7941
7817
7851
0
-127.09(-1.59%)
May 02, 2016
7985
7994
7958
7978
0
+16.92(+0.21%)
May 01, 2016
8026
8026
7939
7961
0
+0.00(+0.00%)
Apr 30, 2016
8026
8026
7939
7961
0
+0.00(+0.00%)
Apr 29, 2016
8026
8026
7939
7961
0
-138.57(-1.71%)
Apr 28, 2016
8053
8102
7981
8099
0
+2.66(+0.03%)
Apr 27, 2016
8088
8108
8057
8097
0
+19.58(+0.24%)
Apr 26, 2016
8120
8133
8062
8077
0
-2.71(-0.03%)
Apr 25, 2016
8123
8140
8046
8080
0
-29.55(-0.36%)
Apr 24, 2016
8136
8136
8096
8109
0
+0.00(+0.00%)
Apr 23, 2016
8136
8136
8096
8109
0
+0.00(+0.00%)
Apr 22, 2016
8136
8136
8096
8109
0
-50.23(-0.62%)
Apr 21, 2016
8209
8211
8081
8160
0
-27.30(-0.33%)
Apr 20, 2016
8138
8188
8108
8187
0
+34.21(+0.42%)
Apr 19, 2016
8074
8158
8065
8153
0
+108.16(+1.34%)
Apr 18, 2016
7950
8049
7924
8045
0
+30.00(+0.37%)
Apr 17, 2016
8000
8033
7957
8015
0
+0.00(+0.00%)
Apr 16, 2016
8000
8033
7957
8015
0
+0.00(+0.00%)
Apr 15, 2016
8000
8033
7957
8015
0
-6.40(-0.08%)
Apr 14, 2016
7949
8031
7940
8021
0
+86.54(+1.09%)
Apr 13, 2016
7843
7934
7834
7934
0
+145.68(+1.87%)
Apr 12, 2016
7718
7796
7677
7789
0
+37.20(+0.48%)
Apr 11, 2016
7752
7810
7706
7752
0
-65.97(-0.84%)
Apr 10, 2016
7793
7818
7766
7818
0
+0.00(+0.00%)
Apr 09, 2016
7793
7818
7766
7818
0
+0.00(+0.00%)
Apr 08, 2016
7793
7818
7766
7818
0
+56.20(+0.72%)
Apr 07, 2016
7793
7830
7746
7761
0
-6.88(-0.09%)
Apr 06, 2016
7650
7769
7630
7768
0
+94.56(+1.23%)
Apr 05, 2016
7660
7681
7612
7674
0
-58.14(-0.75%)
Apr 04, 2016
7679
7757
7647
7732
0
+43.47(+0.57%)
Apr 03, 2016
7689
7700
7608
7688
0
+0.00(+0.00%)
Apr 02, 2016
7689
7700
7608
7688
0
+0.00(+0.00%)
Apr 01, 2016
7689
7700
7608
7688
0
-119.55(-1.53%)
Mar 31, 2016
7817
7836
7787
7808
0
-37.19(-0.47%)
Mar 30, 2016
7841
7867
7827
7845
0
+47.43(+0.61%)
Mar 29, 2016
7812
7828
7738
7798
0
+22.07(+0.28%)
Mar 28, 2016
7834
7839
7765
7776
0
+0.00(+0.00%)
Mar 27, 2016
7834
7839
7765
7776
0
+0.00(+0.00%)
Mar 26, 2016
7834
7839
7765
7776
0
+0.00(+0.00%)
Mar 25, 2016
7834
7839
7765
7776
0
+0.00(+0.00%)
Mar 24, 2016
7834
7839
7765
7776
0
-118.78(-1.50%)
Mar 23, 2016
7900
7928
7855
7894
0
+41.29(+0.53%)
Mar 22, 2016
7795
7853
7719
7853
0
+3.50(+0.04%)
Mar 21, 2016
7800
7884
7789
7850
0
+35.89(+0.46%)
Mar 20, 2016
7871
7879
7786
7814
0
+0.00(+0.00%)
Mar 19, 2016
7871
7879
7786
7814
0
+0.00(+0.00%)
Mar 18, 2016
7871
7879
7786
7814
0
-48.11(-0.61%)
Mar 17, 2016
7940
7953
7785
7862
0
-54.64(-0.69%)
Mar 16, 2016
7962
7971
7892
7916
0
-37.50(-0.47%)
Mar 15, 2016
7978
8001
7942
7954
0
-64.43(-0.80%)
Mar 14, 2016
8019
8053
7998
8018
0
+19.93(+0.25%)
Mar 13, 2016
7988
8005
7954
7998
0
+0.00(+0.00%)
Mar 12, 2016
7988
8005
7954
7998
0
+0.00(+0.00%)
Mar 11, 2016
7988
8005
7954
7998
0
+104.77(+1.33%)
Mar 10, 2016
7968
8095
7894
7894
0
-82.15(-1.03%)
Mar 09, 2016
7947
8031
7938
7976
0
+4.66(+0.06%)
Mar 08, 2016
7954
8013
7932
7971
0
-47.98(-0.60%)
Mar 07, 2016
7965
8023
7935
8019
0
+36.56(+0.46%)
Mar 06, 2016
7970
8016
7921
7983
0
+0.00(+0.00%)
Mar 05, 2016
7970
8016
7921
7983
0
+0.00(+0.00%)
Mar 04, 2016
7970
8016
7921
7983
0
+31.73(+0.40%)
Mar 03, 2016
8000
8007
7945
7951
0
-89.05(-1.11%)
Mar 02, 2016
7994
8040
7956
8040
0
+77.67(+0.98%)
Mar 01, 2016
7824
7963
7810
7962
0
+118.59(+1.51%)
Feb 29, 2016
7790
7862
7763
7844
0
-33.40(-0.42%)
Feb 28, 2016
7859
7922
7841
7877
0
+0.00(+0.00%)
Feb 27, 2016
7859
7922
7841
7877
0
+0.00(+0.00%)
Feb 26, 2016
7859
7922
7841
7877
0
+82.98(+1.06%)
Feb 25, 2016
7803
7816
7718
7794
0
+104.49(+1.36%)
Feb 24, 2016
7795
7808
7641
7690
0
-117.45(-1.50%)
Feb 23, 2016
7923
7926
7793
7807
0
-154.48(-1.94%)
Feb 22, 2016
7926
7996
7924
7961
0
+98.13(+1.25%)
Feb 21, 2016
7872
7921
7818
7863
0
+0.00(+0.00%)
Feb 20, 2016
7872
7921
7818
7863
0
+0.00(+0.00%)
Feb 19, 2016
7872
7921
7818
7863
0
-53.25(-0.67%)
Feb 18, 2016
7898
7984
7863
7917
0
-29.58(-0.37%)
Feb 17, 2016
7881
7968
7850
7946
0
+132.40(+1.69%)
Feb 16, 2016
7887
7904
7762
7814
0
-34.54(-0.44%)
Feb 15, 2016
7803
7881
7782
7848
0
+191.73(+2.50%)
Feb 14, 2016
7553
7657
7542
7657
0
+0.00(+0.00%)
Feb 13, 2016
7553
7657
7542
7657
0
+0.00(+0.00%)
Feb 12, 2016
7553
7657
7542
7657
0
+159.98(+2.13%)
Feb 11, 2016
7614
7624
7425
7497
0
-235.31(-3.04%)
Feb 10, 2016
7624
7800
7582
7732
0
+148.66(+1.96%)
Feb 09, 2016
7771
7792
7541
7583
0
-175.94(-2.27%)
Feb 08, 2016
7989
7990
7737
7759
0
-200.92(-2.52%)
Feb 07, 2016
8004
8074
7960
7960
0
+0.00(+0.00%)
Feb 06, 2016
8004
8074
7960
7960
0
+0.00(+0.00%)
Feb 05, 2016
8004
8074
7960
7960
0
-43.27(-0.54%)
Feb 04, 2016
8160
8163
7936
8003
0
-120.34(-1.48%)
Feb 03, 2016
8220
8249
8051
8124
0
-73.25(-0.89%)
Feb 02, 2016
8268
8280
8142
8197
0
-114.00(-1.37%)
Feb 01, 2016
8375
8381
8246
8311
0
-8.82(-0.11%)
Jan 31, 2016
8220
8320
8215
8320
0
+0.00(+0.00%)
Jan 30, 2016
8220
8320
8215
8320
0
+0.00(+0.00%)
Jan 29, 2016
8220
8320
8215
8320
0
+166.54(+2.04%)
Jan 28, 2016
8259
8308
8108
8153
0
-169.41(-2.04%)
Jan 27, 2016
8242
8323
8216
8323
0
+8.21(+0.10%)
Jan 26, 2016
8155
8328
8121
8314
0
+61.13(+0.74%)
Jan 25, 2016
8296
8301
8191
8253
0
-17.77(-0.21%)
Jan 24, 2016
8179
8308
8163
8271
0
+0.00(+0.00%)
Jan 23, 2016
8179
8308
8163
8271
0
+0.00(+0.00%)
Jan 22, 2016
8179
8308
8163
8271
0
+236.05(+2.94%)
Jan 21, 2016
8008
8136
7978
8035
0
+68.72(+0.86%)
Jan 20, 2016
8073
8078
7935
7966
0
-257.42(-3.13%)
Jan 19, 2016
8215
8278
8188
8224
0
+124.68(+1.54%)
Jan 18, 2016
8128
8217
8076
8099
0
-8.05(-0.10%)
Jan 17, 2016
8271
8304
8057
8107
0
+0.00(+0.00%)
Jan 16, 2016
8271
8304
8057
8107
0
+0.00(+0.00%)
Jan 15, 2016
8271
8304
8057
8107
0
-198.34(-2.39%)
Jan 14, 2016
8340
8350
8175
8305
0
-109.36(-1.30%)
Jan 13, 2016
8412
8488
8387
8415
0
+82.79(+0.99%)
Jan 12, 2016
8199
8398
8193
8332
0
+118.52(+1.44%)
Jan 11, 2016
8221
8317
8203
8214
0
-43.76(-0.53%)
Jan 10, 2016
8447
8476
8257
8257
0
+0.00(+0.00%)
Jan 09, 2016
8447
8476
8257
8257
0
+0.00(+0.00%)
Jan 08, 2016
8447
8476
8257
8257
0
-192.58(-2.28%)
Jan 07, 2016
8444
8480
8327
8450
0
-163.56(-1.90%)
Jan 06, 2016
8720
8720
8560
8613
0
-88.04(-1.01%)
Jan 05, 2016
8706
8730
8601
8701
0
+45.15(+0.52%)
Jan 04, 2016
8706
8714
8594
8656
0
-161.78(-1.83%)
Jan 03, 2016
8906
8908
8818
8818
0
+0.00(+0.00%)
Jan 02, 2016
8906
8908
8818
8818
0
+0.00(+0.00%)
Jan 01, 2016
8906
8908
8818
8818
0
+0.00(+0.00%)
Dec 31, 2015
8906
8908
8818
8818
0
+0.00(+0.00%)
Dec 30, 2015
8906
8908
8818
8818
0
-64.92(-0.73%)
Dec 29, 2015
8791
8886
8781
8883
0
+143.65(+1.64%)
Dec 28, 2015
8725
8779
8687
8739
0
+33.62(+0.39%)
Dec 27, 2015
8629
8730
8607
8706
0
+0.00(+0.00%)
Dec 26, 2015
8629
8730
8607
8706
0
+0.00(+0.00%)
Dec 25, 2015
8629
8730
8607
8706
0
+0.00(+0.00%)
Dec 24, 2015
8629
8730
8607
8706
0
+0.00(+0.00%)
Dec 23, 2015
8629
8730
8607
8706
0
+189.92(+2.23%)
Dec 22, 2015
8579
8610
8514
8516
0
-28.53(-0.33%)
Dec 21, 2015
8624
8682
8544
8544
0
-64.56(-0.75%)
Dec 20, 2015
8608
8663
8598
8609
0
+0.00(+0.00%)
Dec 19, 2015
8608
8663
8598
8609
0
+0.00(+0.00%)
Dec 18, 2015
8608
8663
8598
8609
0
-47.39(-0.55%)
Dec 17, 2015
8757
8795
8632
8656
0
+52.22(+0.61%)
Dec 16, 2015
8592
8658
8566
8604
0
+22.52(+0.26%)
Dec 15, 2015
8425
8591
8425
8582
0
+206.25(+2.46%)
Dec 14, 2015
8539
8563
8375
8375
0
-126.75(-1.49%)
Dec 13, 2015
8606
8641
8478
8502
0
+0.00(+0.00%)
Dec 12, 2015
8606
8641
8478
8502
0
+0.00(+0.00%)
Dec 11, 2015
8606
8641
8478
8502
0
-130.57(-1.51%)
Dec 10, 2015
8586
8669
8547
8633
0
+7.68(+0.09%)
Dec 09, 2015
8724
8738
8597
8625
0
-76.25(-0.88%)
Dec 08, 2015
8814
8821
8658
8701
0
-124.08(-1.41%)
Dec 07, 2015
8831
8933
8813
8825
0
+22.39(+0.25%)
Dec 06, 2015
8800
8817
8744
8803
0
+0.00(+0.00%)
Dec 05, 2015
8800
8817
8744
8803
0
+0.00(+0.00%)
Dec 04, 2015
8800
8817
8744
8803
0
-49.25(-0.56%)
Dec 03, 2015
8982
9043
8829
8852
0
-164.42(-1.82%)
Dec 02, 2015
9023
9053
8999
9017
0
+23.32(+0.26%)
Dec 01, 2015
9011
9029
8937
8993
0
+0.14(+0.00%)
Nov 30, 2015
8988
9048
8958
8993
0
-9.86(-0.11%)
Nov 29, 2015
8942
9030
8904
9003
0
+0.00(+0.00%)
Nov 28, 2015
8942
9030
8904
9003
0
+0.00(+0.00%)
Nov 27, 2015
8942
9030
8904
9003
0
+34.71(+0.39%)
Nov 26, 2015
8939
8983
8935
8968
0
+33.77(+0.38%)
Nov 25, 2015
8831
8983
8805
8934
0
+125.95(+1.43%)
Nov 24, 2015
8892
8895
8762
8809
0
-115.88(-1.30%)
Nov 23, 2015
8958
8958
8901
8924
0
-91.42(-1.01%)
Nov 22, 2015
9043
9047
8974
9016
0
+0.00(+0.00%)
Nov 21, 2015
9043
9047
8974
9016
0
+0.00(+0.00%)
Nov 20, 2015
9043
9047
8974
9016
0
+7.18(+0.08%)
Nov 19, 2015
9016
9081
8987
9009
0
+17.69(+0.20%)
Nov 18, 2015
8921
9000
8904
8991
0
+38.38(+0.43%)
Nov 17, 2015
8788
8956
8782
8953
0
+225.49(+2.58%)
Nov 16, 2015
8697
8769
8695
8727
0
-22.75(-0.26%)
Nov 15, 2015
8818
8821
8700
8750
0
+0.00(+0.00%)
Nov 14, 2015
8818
8821
8700
8750
0
+0.00(+0.00%)
Nov 13, 2015
8818
8821
8700
8750
0
-67.10(-0.76%)
Nov 12, 2015
8890
8929
8755
8817
0
-67.61(-0.76%)
Nov 11, 2015
8857
8950
8852
8885
0
+34.78(+0.39%)
Nov 10, 2015
8900
8900
8806
8850
0
-26.90(-0.30%)
Nov 09, 2015
8968
8970
8877
8877
0
-93.60(-1.04%)
Nov 08, 2015
8970
9014
8917
8970
0
+0.00(+0.00%)
Nov 07, 2015
8970
9014
8917
8970
0
+0.00(+0.00%)
Nov 06, 2015
8970
9014
8917
8970
0
-19.89(-0.22%)
Nov 05, 2015
8984
9033
8947
8990
0
+38.40(+0.43%)
Nov 04, 2015
8977
9038
8941
8952
0
+16.26(+0.18%)
Nov 03, 2015
8920
8937
8887
8936
0
-0.58(-0.01%)
Nov 02, 2015
8893
8956
8891
8936
0
-2.57(-0.03%)
Nov 01, 2015
8985
8985
8912
8939
0
+0.00(+0.00%)
Oct 31, 2015
8985
8985
8912
8939
0
+0.00(+0.00%)
Oct 30, 2015
8985
8985
8912
8939
0
-18.62(-0.21%)
Oct 29, 2015
8967
8969
8904
8957
0
+24.63(+0.28%)
Oct 28, 2015
8860
8942
8841
8933
0
+82.72(+0.93%)
Oct 27, 2015
8843
8894
8806
8850
0
-57.94(-0.65%)
Oct 26, 2015
8914
8952
8889
8908
0
-2.66(-0.03%)
Oct 25, 2015
8834
8942
8817
8911
0
+0.00(+0.00%)
Oct 24, 2015
8834
8942
8817
8911
0
+0.00(+0.00%)
Oct 23, 2015
8834
8942
8817
8911
0
+121.60(+1.38%)
Oct 22, 2015
8629
8799
8622
8789
0
+186.80(+2.17%)
Oct 21, 2015
8666
8666
8580
8602
0
-47.90(-0.55%)
Oct 20, 2015
8702
8725
8639
8650
0
-55.64(-0.64%)
Oct 19, 2015
8717
8789
8698
8706
0
-10.07(-0.12%)
Oct 18, 2015
8652
8743
8645
8716
0
+0.00(+0.00%)
Oct 17, 2015
8652
8743
8645
8716
0
+0.00(+0.00%)
Oct 16, 2015
8652
8743
8645
8716
0
+62.38(+0.72%)
Oct 15, 2015
8611
8663
8581
8653
0
+80.04(+0.93%)
Oct 14, 2015
8601
8644
8559
8573
0
-81.33(-0.94%)
Oct 13, 2015
8686
8692
8593
8655
0
-51.47(-0.59%)
Oct 12, 2015
8691
8723
8642
8706
0
+25.90(+0.30%)
Oct 11, 2015
8729
8759
8666
8680
0
+0.00(+0.00%)
Oct 10, 2015
8729
8759
8666
8680
0
+0.00(+0.00%)
Oct 09, 2015
8729
8759
8666
8680
0
+6.04(+0.07%)
Oct 08, 2015
8677
8718
8636
8674
0
+35.14(+0.41%)
Oct 07, 2015
8769
8772
8631
8639
0
-122.65(-1.40%)
Oct 06, 2015
8755
8805
8702
8762
0
+20.85(+0.24%)
Oct 05, 2015
8644
8763
8632
8741
0
+225.31(+2.65%)
Oct 04, 2015
8569
8624
8420
8516
0
+0.00(+0.00%)
Oct 03, 2015
8569
8624
8420
8516
0
+0.00(+0.00%)
Oct 02, 2015
8569
8624
8420
8516
0
+4.96(+0.06%)
Oct 01, 2015
8620
8646
8492
8511
0
-2.85(-0.03%)
Sep 30, 2015
8449
8538
8428
8513
0
+189.93(+2.28%)
Sep 29, 2015
8289
8365
8245
8323
0
-57.74(-0.69%)
Sep 28, 2015
8516
8537
8381
8381
0
-124.72(-1.47%)
Sep 27, 2015
8407
8551
8396
8506
0
+0.00(+0.00%)
Sep 26, 2015
8407
8551
8396
8506
0
+0.00(+0.00%)
Sep 25, 2015
8407
8551
8396
8506
0
+227.87(+2.75%)
Sep 24, 2015
8442
8449
8260
8278
0
-169.61(-2.01%)
Sep 23, 2015
8493
8546
8448
8448
0
-27.79(-0.33%)
Sep 22, 2015
8693
8705
8472
8475
0
-306.80(-3.49%)
Sep 21, 2015
8698
8854
8691
8782
0
+43.05(+0.49%)
Sep 20, 2015
8778
8812
8677
8739
0
+0.00(+0.00%)
Sep 19, 2015
8778
8812
8677
8739
0
+0.00(+0.00%)
Sep 18, 2015
8778
8812
8677
8739
0
-110.21(-1.25%)
Sep 17, 2015
8890
8892
8810
8849
0
-21.74(-0.25%)
Sep 16, 2015
8855
8882
8815
8871
0
+80.73(+0.92%)
Sep 15, 2015
8706
8808
8683
8790
0
+104.27(+1.20%)
Sep 14, 2015
8782
8852
8683
8686
0
-86.27(-0.98%)
Sep 13, 2015
8785
8800
8697
8772
0
+0.00(+0.00%)
Sep 12, 2015
8785
8800
8697
8772
0
+0.00(+0.00%)
Sep 11, 2015
8785
8800
8697
8772
0
-6.32(-0.07%)
Sep 10, 2015
8825
8903
8766
8779
0
-93.16(-1.05%)
Sep 09, 2015
8902
8964
8854
8872
0
+110.97(+1.27%)
Sep 08, 2015
8747
8845
8746
8761
0
+55.42(+0.64%)
Sep 07, 2015
8713
8745
8666
8706
0
+53.18(+0.61%)
Sep 06, 2015
8700
8722
8612
8652
0
+0.00(+0.00%)
Sep 05, 2015
8700
8722
8612
8652
0
+0.00(+0.00%)
Sep 04, 2015
8700
8722
8612
8652
0
-123.29(-1.40%)
Sep 03, 2015
8726
8815
8700
8776
0
+149.30(+1.73%)
Sep 02, 2015
8669
8715
8591
8626
0
+5.07(+0.06%)
Sep 01, 2015
8747
8750
8566
8621
0
-203.29(-2.30%)
Aug 31, 2015
8745
8831
8728
8825
0
+39.46(+0.45%)
Aug 30, 2015
8849
8856
8681
8785
0
+0.00(+0.00%)
Aug 29, 2015
8849
8856
8681
8785
0
+0.00(+0.00%)
Aug 28, 2015
8849
8856
8681
8785
0
-27.48(-0.31%)
Aug 27, 2015
8758
8830
8724
8813
0
+263.83(+3.09%)
Aug 26, 2015
8622
8730
8530
8549
0
-210.04(-2.40%)
Aug 25, 2015
8569
8816
8533
8759
0
+289.90(+3.42%)
Aug 24, 2015
8499
8633
8155
8469
0
-329.68(-3.75%)
Aug 23, 2015
8953
9037
8799
8799
0
+0.00(+0.00%)
Aug 22, 2015
8953
9037
8799
8799
0
+0.00(+0.00%)
Aug 21, 2015
8953
9037
8799
8799
0
-306.14(-3.36%)
Aug 20, 2015
9228
9237
9091
9105
0
-146.89(-1.59%)
Aug 19, 2015
9340
9359
9247
9252
0
-132.00(-1.41%)
Aug 18, 2015
9392
9416
9364
9384
0
-6.86(-0.07%)
Aug 17, 2015
9398
9418
9327
9390
0
+43.90(+0.47%)
Aug 16, 2015
9330
9387
9320
9347
0
+0.00(+0.00%)
Aug 15, 2015
9330
9387
9320
9347
0
+0.00(+0.00%)
Aug 14, 2015
9330
9387
9320
9347
0
+21.35(+0.23%)
Aug 13, 2015
9315
9386
9308
9325
0
+141.33(+1.54%)
Aug 12, 2015
9351
9352
9144
9184
0
-240.53(-2.55%)
Aug 11, 2015
9475
9502
9412
9424
0
-86.37(-0.91%)
Aug 10, 2015
9432
9518
9373
9511
0
+102.51(+1.09%)
Aug 09, 2015
9442
9453
9401
9408
0
+0.00(+0.00%)
Aug 08, 2015
9442
9453
9401
9408
0
+0.00(+0.00%)
Aug 07, 2015
9442
9453
9401
9408
0
-49.72(-0.53%)
Aug 06, 2015
9502
9518
9455
9458
0
-68.80(-0.72%)
Aug 05, 2015
9506
9538
9474
9527
0
+46.59(+0.49%)
Aug 04, 2015
9459
9496
9435
9480
0
+11.23(+0.12%)
Aug 03, 2015
9441
9501
9438
9469
0
+40.80(+0.43%)
Aug 02, 2015
9406
9428
9367
9428
0
+0.00(+0.00%)
Aug 01, 2015
9406
9428
9367
9428
0
+0.00(+0.00%)
Jul 31, 2015
9406
9428
9367
9428
0
+30.48(+0.32%)
Jul 30, 2015
9404
9443
9351
9398
0
+9.72(+0.10%)
Jul 29, 2015
9309
9388
9300
9388
0
+112.25(+1.21%)
Jul 28, 2015
9221
9276
9188
9276
0
+81.24(+0.88%)
Jul 27, 2015
9325
9332
9171
9194
0
-128.49(-1.38%)
Jul 26, 2015
9397
9422
9313
9323
0
+0.00(+0.00%)
Jul 25, 2015
9397
9422
9313
9323
0
+0.00(+0.00%)
Jul 24, 2015
9397
9422
9313
9323
0
-58.60(-0.62%)
Jul 23, 2015
9363
9408
9335
9382
0
+92.31(+0.99%)
Jul 22, 2015
9350
9357
9269
9289
0
-96.19(-1.02%)
Jul 21, 2015
9477
9479
9364
9385
0
-97.17(-1.02%)
Jul 20, 2015
9470
9526
9452
9483
0
+36.45(+0.39%)
Jul 19, 2015
9422
9453
9416
9446
0
+0.00(+0.00%)
Jul 18, 2015
9422
9453
9416
9446
0
+0.00(+0.00%)
Jul 17, 2015
9422
9453
9416
9446
0
-12.79(-0.14%)
Jul 16, 2015
9332
9459
9324
9459
0
+139.71(+1.50%)
Jul 15, 2015
9299
9349
9277
9319
0
+8.18(+0.09%)
Jul 14, 2015
9269
9322
9229
9311
0
+60.97(+0.66%)
Jul 13, 2015
9189
9263
9186
9250
0
+115.92(+1.27%)
Jul 12, 2015
9105
9142
9042
9134
0
+0.00(+0.00%)
Jul 11, 2015
9105
9142
9042
9134
0
+0.00(+0.00%)
Jul 10, 2015
9105
9142
9042
9134
0
+149.10(+1.66%)
Jul 09, 2015
8848
9010
8841
8985
0
+132.65(+1.50%)
Jul 08, 2015
8841
8872
8807
8852
0
+88.32(+1.01%)
Jul 07, 2015
8891
8892
8764
8764
0
-98.67(-1.11%)
Jul 06, 2015
8799
8894
8796
8863
0
-50.06(-0.56%)
Jul 05, 2015
8960
8961
8864
8913
0
+0.00(+0.00%)
Jul 04, 2015
8960
8961
8864
8913
0
+0.00(+0.00%)
Jul 03, 2015
8960
8961
8864
8913
0
-48.64(-0.54%)
Jul 02, 2015
8941
9005
8939
8961
0
+52.49(+0.59%)
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.