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
Security Software & Services Sector
(CIX:
MSECTOR823
)
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 (%)
Jul 29, 2016
2864
2888
2813
2836
0
-40.92(-1.42%)
Jul 28, 2016
2889
2895
2867
2877
0
-8.01(-0.28%)
Jul 27, 2016
2965
2967
2882
2885
0
-84.76(-2.85%)
Jul 26, 2016
2932
3021
2892
2970
0
-108.41(-3.52%)
Jul 25, 2016
3015
3094
3010
3078
0
+65.95(+2.19%)
Jul 22, 2016
3006
3017
2979
3012
0
+16.91(+0.56%)
Jul 21, 2016
3016
3028
2988
2995
0
-33.36(-1.10%)
Jul 20, 2016
3017
3047
2984
3029
0
+40.08(+1.34%)
Jul 19, 2016
3000
3026
2978
2989
0
-28.60(-0.95%)
Jul 18, 2016
3000
3036
2985
3017
0
+31.63(+1.06%)
Jul 15, 2016
3022
3030
2982
2986
0
-18.17(-0.60%)
Jul 14, 2016
3024
3032
2999
3004
0
-9.39(-0.31%)
Jul 13, 2016
3008
3026
2975
3013
0
+16.33(+0.54%)
Jul 12, 2016
3030
3034
2986
2997
0
-33.21(-1.10%)
Jul 11, 2016
3017
3045
2991
3030
0
-21.44(-0.70%)
Jul 08, 2016
3051
3054
3002
3051
0
+49.15(+1.64%)
Jul 07, 2016
2989
3010
2980
3002
0
+71.33(+2.43%)
Jul 06, 2016
2931
2931
2931
2931
0
-0.14(-0.00%)
Jul 05, 2016
2907
2940
2888
2931
0
+0.61(+0.02%)
Jul 01, 2016
2930
2930
2930
2930
0
-2.53(-0.09%)
Jun 30, 2016
2875
2941
2864
2933
0
+61.76(+2.15%)
Jun 29, 2016
2867
2880
2818
2871
0
+21.32(+0.75%)
Jun 28, 2016
2879
2889
2830
2850
0
+14.11(+0.50%)
Jun 27, 2016
2853
2866
2816
2836
0
-42.50(-1.48%)
Jun 24, 2016
2914
2974
2874
2878
0
-145.59(-4.81%)
Jun 23, 2016
3010
3026
2995
3024
0
+42.11(+1.41%)
Jun 22, 2016
3002
3023
2978
2982
0
-23.51(-0.78%)
Jun 21, 2016
3003
3018
2987
3005
0
+11.39(+0.38%)
Jun 20, 2016
3000
3020
2974
2994
0
+8.63(+0.29%)
Jun 17, 2016
3016
3018
2972
2985
0
-21.59(-0.72%)
Jun 16, 2016
3032
3051
2982
3007
0
-91.83(-2.96%)
Jun 15, 2016
3102
3122
3093
3099
0
-1.70(-0.05%)
Jun 14, 2016
3077
3108
3067
3100
0
-3.07(-0.10%)
Jun 13, 2016
3081
3126
3066
3103
0
+1.66(+0.05%)
Jun 10, 2016
3107
3123
3087
3102
0
-29.97(-0.96%)
Jun 09, 2016
3149
3155
3122
3132
0
-15.73(-0.50%)
Jun 08, 2016
3120
3151
3118
3148
0
+29.25(+0.94%)
Jun 07, 2016
3134
3151
3112
3118
0
-15.42(-0.49%)
Jun 06, 2016
3121
3139
3111
3134
0
+13.22(+0.42%)
Jun 03, 2016
3130
3139
3095
3120
0
-29.16(-0.93%)
Jun 02, 2016
3111
3159
3102
3150
0
+34.64(+1.11%)
Jun 01, 2016
3102
3117
3066
3115
0
-3.64(-0.12%)
May 31, 2016
3064
3122
3035
3119
0
+50.11(+1.63%)
May 27, 2016
3068
3068
3068
3068
0
-78.50(-2.49%)
May 26, 2016
3152
3160
3125
3147
0
-4.85(-0.15%)
May 25, 2016
3163
3173
3141
3152
0
-4.83(-0.15%)
May 24, 2016
3077
3160
3072
3157
0
+96.70(+3.16%)
May 23, 2016
3054
3094
3054
3060
0
-0.75(-0.02%)
May 20, 2016
3027
3074
3022
3061
0
+39.85(+1.32%)
May 19, 2016
3029
3053
2995
3021
0
-28.21(-0.93%)
May 18, 2016
3014
3068
3012
3049
0
+24.81(+0.82%)
May 17, 2016
3042
3064
3012
3024
0
-17.83(-0.59%)
May 16, 2016
3036
3066
3024
3042
0
+21.14(+0.70%)
May 13, 2016
3002
3051
2992
3021
0
+27.60(+0.92%)
May 12, 2016
3001
3025
2976
2993
0
+10.42(+0.35%)
May 11, 2016
3033
3045
2981
2983
0
-47.29(-1.56%)
May 10, 2016
2986
3041
2985
3030
0
+0.71(+0.02%)
May 09, 2016
3052
3055
3006
3030
0
+20.28(+0.67%)
May 06, 2016
2981
3014
2957
3009
0
-2.75(-0.09%)
May 05, 2016
3023
3039
3005
3012
0
-11.90(-0.39%)
May 04, 2016
3007
3039
2987
3024
0
-5.82(-0.19%)
May 03, 2016
3049
3053
3004
3030
0
-25.60(-0.84%)
May 02, 2016
3048
3071
3020
3055
0
+4.73(+0.16%)
Apr 29, 2016
3035
3104
3011
3051
0
+11.80(+0.39%)
Apr 28, 2016
3077
3097
3031
3039
0
-35.42(-1.15%)
Apr 27, 2016
3067
3114
3055
3074
0
-10.49(-0.34%)
Apr 26, 2016
3106
3116
3057
3085
0
-16.62(-0.54%)
Apr 25, 2016
3050
3105
3039
3101
0
+50.78(+1.66%)
Apr 22, 2016
3065
3106
3021
3051
0
-46.54(-1.50%)
Apr 21, 2016
3185
3189
3091
3097
0
-62.85(-1.99%)
Apr 20, 2016
3076
3183
3050
3160
0
-97.63(-3.00%)
Apr 19, 2016
3296
3299
3221
3258
0
-29.12(-0.89%)
Apr 18, 2016
3220
3297
3208
3287
0
+44.29(+1.37%)
Apr 15, 2016
3246
3268
3230
3242
0
+2.23(+0.07%)
Apr 14, 2016
3223
3272
3209
3240
0
+11.13(+0.34%)
Apr 13, 2016
3148
3236
3147
3229
0
+94.30(+3.01%)
Apr 12, 2016
3120
3164
3081
3135
0
+22.75(+0.73%)
Apr 11, 2016
3114
3152
3109
3112
0
-8.80(-0.28%)
Apr 08, 2016
3151
3159
3107
3121
0
-19.54(-0.62%)
Apr 07, 2016
3176
3203
3127
3140
0
-22.33(-0.71%)
Apr 06, 2016
3128
3170
3106
3163
0
+54.65(+1.76%)
Apr 05, 2016
3108
3132
3095
3108
0
-32.38(-1.03%)
Apr 04, 2016
3183
3190
3128
3140
0
-32.76(-1.03%)
Apr 01, 2016
3172
3177
3140
3173
0
-23.95(-0.75%)
Mar 31, 2016
3138
3217
3132
3197
0
+39.98(+1.27%)
Mar 30, 2016
3099
3166
3077
3157
0
+89.58(+2.92%)
Mar 29, 2016
3037
3076
3035
3068
0
+24.36(+0.80%)
Mar 28, 2016
3034
3055
3009
3043
0
+12.39(+0.41%)
Mar 24, 2016
3031
3031
3031
3031
0
-13.16(-0.43%)
Mar 23, 2016
3059
3068
3036
3044
0
-9.47(-0.31%)
Mar 22, 2016
3036
3065
3034
3053
0
+4.60(+0.15%)
Mar 21, 2016
3049
3060
3028
3049
0
+13.89(+0.46%)
Mar 18, 2016
3031
3053
2994
3035
0
+14.36(+0.48%)
Mar 17, 2016
3018
3041
2989
3021
0
-10.53(-0.35%)
Mar 16, 2016
2991
3051
2989
3031
0
+18.09(+0.60%)
Mar 15, 2016
3003
3023
2990
3013
0
+2.04(+0.07%)
Mar 14, 2016
3035
3041
3000
3011
0
-27.03(-0.89%)
Mar 11, 2016
3025
3048
2992
3038
0
+7.37(+0.24%)
Mar 10, 2016
3091
3092
2994
3031
0
-32.73(-1.07%)
Mar 09, 2016
3061
3081
3042
3063
0
+24.81(+0.82%)
Mar 08, 2016
3030
3067
3017
3039
0
-14.45(-0.47%)
Mar 07, 2016
3081
3093
3032
3053
0
-29.57(-0.96%)
Mar 04, 2016
3122
3127
3075
3083
0
-27.80(-0.89%)
Mar 03, 2016
3109
3113
3026
3110
0
+44.76(+1.46%)
Mar 02, 2016
3084
3102
3046
3066
0
-24.45(-0.79%)
Mar 01, 2016
3062
3102
3045
3090
0
+59.13(+1.95%)
Feb 29, 2016
3031
3089
3003
3031
0
+8.37(+0.28%)
Feb 26, 2016
3085
3092
2998
3023
0
-30.11(-0.99%)
Feb 25, 2016
3039
3055
2994
3053
0
+28.47(+0.94%)
Feb 24, 2016
2968
3031
2963
3024
0
+31.45(+1.05%)
Feb 23, 2016
3007
3015
2980
2993
0
-11.43(-0.38%)
Feb 22, 2016
3002
3034
2986
3004
0
+26.56(+0.89%)
Feb 19, 2016
2963
2985
2950
2978
0
+4.04(+0.14%)
Feb 18, 2016
2983
2990
2935
2974
0
+2.29(+0.08%)
Feb 17, 2016
2942
2977
2920
2971
0
+31.09(+1.06%)
Feb 16, 2016
2919
2960
2898
2940
0
+64.27(+2.23%)
Feb 12, 2016
2876
2876
2876
2876
0
+27.03(+0.95%)
Feb 11, 2016
2775
2870
2759
2849
0
+22.01(+0.78%)
Feb 10, 2016
2827
2827
2826
2827
0
+21.04(+0.75%)
Feb 09, 2016
2763
2854
2752
2806
0
-13.22(-0.47%)
Feb 08, 2016
2815
2843
2758
2819
0
-42.89(-1.50%)
Feb 05, 2016
2902
2902
2827
2862
0
-64.43(-2.20%)
Feb 04, 2016
2924
2928
2880
2926
0
-0.37(-0.01%)
Feb 03, 2016
2935
2944
2874
2927
0
+43.02(+1.49%)
Feb 02, 2016
2928
2947
2873
2884
0
-74.25(-2.51%)
Feb 01, 2016
2919
2970
2874
2958
0
+63.99(+2.21%)
Jan 29, 2016
2834
2897
2831
2894
0
+73.83(+2.62%)
Jan 28, 2016
2892
2921
2770
2820
0
+59.54(+2.16%)
Jan 27, 2016
2795
2803
2744
2761
0
-34.12(-1.22%)
Jan 26, 2016
2808
2817
2721
2795
0
+22.14(+0.80%)
Jan 25, 2016
2771
2803
2763
2773
0
+0.48(+0.02%)
Jan 22, 2016
2748
2792
2694
2772
0
+95.41(+3.56%)
Jan 21, 2016
2739
2754
2663
2677
0
-61.31(-2.24%)
Jan 20, 2016
2734
2756
2628
2738
0
-53.05(-1.90%)
Jan 19, 2016
2832
2852
2767
2791
0
-2.86(-0.10%)
Jan 15, 2016
2794
2794
2794
2794
0
-62.43(-2.19%)
Jan 14, 2016
2828
2871
2771
2856
0
+27.44(+0.97%)
Jan 13, 2016
2917
2964
2824
2829
0
-66.76(-2.31%)
Jan 12, 2016
2849
2922
2820
2896
0
+65.77(+2.32%)
Jan 11, 2016
2842
2864
2801
2830
0
+5.80(+0.21%)
Jan 08, 2016
2863
2888
2816
2824
0
-30.10(-1.05%)
Jan 07, 2016
2812
2880
2806
2854
0
-11.10(-0.39%)
Jan 06, 2016
2861
2904
2831
2865
0
-44.52(-1.53%)
Jan 05, 2016
2946
2964
2886
2910
0
-16.87(-0.58%)
Jan 04, 2016
2906
2944
2887
2927
0
-67.74(-2.26%)
Dec 31, 2015
2994
2994
2994
2994
0
-36.99(-1.22%)
Dec 30, 2015
3081
3093
3027
3031
0
-47.62(-1.55%)
Dec 29, 2015
3063
3097
3055
3079
0
+42.52(+1.40%)
Dec 28, 2015
3022
3052
3016
3037
0
-6.87(-0.23%)
Dec 24, 2015
3043
3043
3043
3043
0
+10.67(+0.35%)
Dec 23, 2015
3067
3072
3020
3033
0
-10.18(-0.33%)
Dec 22, 2015
3026
3050
3010
3043
0
+33.72(+1.12%)
Dec 21, 2015
3004
3011
2981
3009
0
+40.79(+1.37%)
Dec 18, 2015
3033
3065
2963
2968
0
-72.35(-2.38%)
Dec 17, 2015
3191
3193
3030
3041
0
-136.40(-4.29%)
Dec 16, 2015
3205
3210
3137
3177
0
-14.44(-0.45%)
Dec 15, 2015
3133
3212
3128
3192
0
+62.68(+2.00%)
Dec 14, 2015
3073
3133
3064
3129
0
+32.32(+1.04%)
Dec 11, 2015
3084
3127
3079
3097
0
-23.51(-0.75%)
Dec 10, 2015
3137
3146
3105
3120
0
-13.16(-0.42%)
Dec 09, 2015
3180
3185
3123
3133
0
-51.28(-1.61%)
Dec 08, 2015
3152
3201
3131
3185
0
+6.41(+0.20%)
Dec 07, 2015
3176
3219
3158
3178
0
-20.69(-0.65%)
Dec 04, 2015
3116
3215
3104
3199
0
+76.34(+2.44%)
Dec 03, 2015
3188
3220
3101
3122
0
-82.90(-2.59%)
Dec 02, 2015
3163
3248
3144
3205
0
+13.02(+0.41%)
Dec 01, 2015
3201
3228
3159
3192
0
-24.00(-0.75%)
Nov 30, 2015
3165
3221
3152
3216
0
+31.21(+0.98%)
Nov 27, 2015
3155
3204
3154
3185
0
+18.78(+0.59%)
Nov 25, 2015
3166
3166
3166
3166
0
+56.21(+1.81%)
Nov 24, 2015
3094
3122
3077
3110
0
-8.74(-0.28%)
Nov 23, 2015
3119
3122
3086
3119
0
-4.96(-0.16%)
Nov 20, 2015
3130
3131
3122
3124
0
+25.05(+0.81%)
Nov 19, 2015
3012
3113
3004
3099
0
+72.85(+2.41%)
Nov 18, 2015
3053
3071
2992
3026
0
-39.22(-1.28%)
Nov 17, 2015
3042
3095
3027
3065
0
+42.21(+1.40%)
Nov 16, 2015
3001
3031
2976
3023
0
+27.05(+0.90%)
Nov 13, 2015
3033
3062
2990
2996
0
-53.65(-1.76%)
Nov 12, 2015
3036
3086
3016
3050
0
+5.90(+0.19%)
Nov 11, 2015
3076
3084
3033
3044
0
-12.01(-0.39%)
Nov 10, 2015
3028
3065
3024
3056
0
+25.45(+0.84%)
Nov 09, 2015
3072
3087
2991
3030
0
-71.34(-2.30%)
Nov 06, 2015
3038
3107
3010
3102
0
+67.41(+2.22%)
Nov 05, 2015
3089
3092
3016
3034
0
-71.29(-2.30%)
Nov 04, 2015
3131
3149
3098
3105
0
-18.26(-0.58%)
Nov 03, 2015
3109
3136
3090
3124
0
+4.71(+0.15%)
Nov 02, 2015
3153
3165
3089
3119
0
-17.84(-0.57%)
Oct 30, 2015
3135
3143
3121
3137
0
+13.34(+0.43%)
Oct 29, 2015
3123
3146
3100
3124
0
-12.17(-0.39%)
Oct 28, 2015
3081
3151
3062
3136
0
+76.56(+2.50%)
Oct 27, 2015
2977
3067
2969
3059
0
+68.08(+2.28%)
Oct 26, 2015
3035
3037
2875
2991
0
+19.34(+0.65%)
Oct 23, 2015
3000
3047
2931
2972
0
-53.15(-1.76%)
Oct 22, 2015
2969
3038
2949
3025
0
+70.03(+2.37%)
Oct 21, 2015
3023
3024
2951
2955
0
-43.57(-1.45%)
Oct 20, 2015
2977
3010
2971
2998
0
+23.09(+0.78%)
Oct 19, 2015
2988
2992
2960
2975
0
-10.50(-0.35%)
Oct 16, 2015
2958
2993
2942
2986
0
+39.08(+1.33%)
Oct 15, 2015
2915
2963
2904
2947
0
+41.21(+1.42%)
Oct 14, 2015
2913
2945
2893
2906
0
-15.26(-0.52%)
Oct 13, 2015
2961
2971
2917
2921
0
-45.92(-1.55%)
Oct 12, 2015
2951
2981
2932
2967
0
+19.94(+0.68%)
Oct 09, 2015
2950
2995
2917
2947
0
-5.76(-0.20%)
Oct 08, 2015
2952
2972
2919
2952
0
-11.16(-0.38%)
Oct 07, 2015
2986
3005
2944
2964
0
-12.95(-0.44%)
Oct 06, 2015
3035
3050
2901
2977
0
-58.42(-1.92%)
Oct 05, 2015
2979
3059
2963
3035
0
+61.36(+2.06%)
Oct 02, 2015
2928
2975
2900
2974
0
+25.14(+0.85%)
Oct 01, 2015
2936
2959
2915
2949
0
+22.71(+0.78%)
Sep 30, 2015
2921
2940
2863
2926
0
+20.33(+0.70%)
Sep 29, 2015
2897
2923
2878
2905
0
+6.98(+0.24%)
Sep 28, 2015
2926
2944
2888
2899
0
-45.70(-1.55%)
Sep 25, 2015
2961
2976
2925
2944
0
+11.06(+0.38%)
Sep 24, 2015
2927
2940
2902
2933
0
-20.11(-0.68%)
Sep 23, 2015
2935
2979
2933
2953
0
+1.98(+0.07%)
Sep 22, 2015
2949
2970
2924
2951
0
-22.09(-0.74%)
Sep 21, 2015
2978
3007
2945
2973
0
+14.88(+0.50%)
Sep 18, 2015
2914
2969
2903
2958
0
+16.75(+0.57%)
Sep 17, 2015
2942
2970
2927
2942
0
+3.71(+0.13%)
Sep 16, 2015
2924
2950
2901
2938
0
+1.74(+0.06%)
Sep 15, 2015
2903
2948
2900
2936
0
+32.18(+1.11%)
Sep 14, 2015
2919
2930
2881
2904
0
-16.98(-0.58%)
Sep 11, 2015
2892
2931
2872
2921
0
+19.57(+0.67%)
Sep 10, 2015
2854
2918
2851
2902
0
+39.93(+1.40%)
Sep 09, 2015
2905
2914
2850
2862
0
-16.32(-0.57%)
Sep 08, 2015
2887
2902
2840
2878
0
+24.48(+0.86%)
Sep 04, 2015
2853
2853
2853
2853
0
-19.48(-0.68%)
Sep 03, 2015
2904
2907
2864
2873
0
-9.92(-0.34%)
Sep 02, 2015
2857
2885
2833
2883
0
+39.67(+1.40%)
Sep 01, 2015
2830
2885
2809
2843
0
-34.57(-1.20%)
Aug 31, 2015
2891
2905
2862
2878
0
-35.80(-1.23%)
Aug 28, 2015
2924
2946
2883
2914
0
-19.39(-0.66%)
Aug 27, 2015
2942
2971
2884
2933
0
+1.82(+0.06%)
Aug 26, 2015
2946
2959
2859
2931
0
+66.08(+2.31%)
Aug 25, 2015
2847
2908
2778
2865
0
+101.27(+3.66%)
Aug 24, 2015
2672
2853
2441
2764
0
-82.35(-2.89%)
Aug 21, 2015
2901
2957
2836
2846
0
-104.94(-3.56%)
Aug 20, 2015
2977
2993
2942
2951
0
-50.32(-1.68%)
Aug 19, 2015
3026
3034
2983
3001
0
-49.64(-1.63%)
Aug 18, 2015
3041
3070
3027
3051
0
+8.81(+0.29%)
Aug 17, 2015
2981
3048
2961
3042
0
+49.52(+1.65%)
Aug 14, 2015
2959
2999
2955
2993
0
+13.82(+0.46%)
Aug 13, 2015
2983
3006
2968
2979
0
-13.91(-0.46%)
Aug 12, 2015
2980
3012
2961
2993
0
-21.81(-0.72%)
Aug 11, 2015
3038
3061
2971
3015
0
-45.62(-1.49%)
Aug 10, 2015
3022
3075
3010
3060
0
+64.78(+2.16%)
Aug 07, 2015
3023
3025
2964
2995
0
-16.31(-0.54%)
Aug 06, 2015
3041
3080
3009
3012
0
-33.70(-1.11%)
Aug 05, 2015
3014
3074
3007
3045
0
+25.26(+0.84%)
Aug 04, 2015
2946
3034
2934
3020
0
+65.48(+2.22%)
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.