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
Paper & Paper Products Sector
(CIX:
MSECTOR324
)
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 31, 2020
2635
2647
2566
2603
0
-60.66(-2.28%)
Jul 30, 2020
2729
2749
2645
2663
0
-71.75(-2.62%)
Jul 29, 2020
2720
2758
2694
2735
0
+26.56(+0.98%)
Jul 28, 2020
2727
2750
2686
2709
0
-15.49(-0.57%)
Jul 27, 2020
2730
2769
2668
2724
0
-5.24(-0.19%)
Jul 24, 2020
2750
2770
2716
2729
0
-20.06(-0.73%)
Jul 23, 2020
2748
2784
2726
2749
0
-4.31(-0.16%)
Jul 22, 2020
2730
2769
2715
2754
0
+13.29(+0.48%)
Jul 21, 2020
2726
2774
2712
2740
0
+19.84(+0.73%)
Jul 20, 2020
2740
2755
2700
2721
0
-32.10(-1.17%)
Jul 17, 2020
2760
2789
2722
2753
0
+6.37(+0.23%)
Jul 16, 2020
2707
2769
2677
2746
0
+36.83(+1.36%)
Jul 15, 2020
2712
2743
2672
2709
0
+66.34(+2.51%)
Jul 14, 2020
2579
2651
2563
2643
0
+63.36(+2.46%)
Jul 13, 2020
2592
2628
2559
2580
0
+3.05(+0.12%)
Jul 10, 2020
2511
2585
2502
2577
0
+76.25(+3.05%)
Jul 09, 2020
2557
2565
2484
2500
0
-63.79(-2.49%)
Jul 08, 2020
2608
2624
2539
2564
0
-53.16(-2.03%)
Jul 07, 2020
2635
2650
2599
2617
0
-47.46(-1.78%)
Jul 06, 2020
2699
2714
2637
2665
0
+24.75(+0.94%)
Jul 02, 2020
2630
2670
2609
2640
0
+44.05(+1.70%)
Jul 01, 2020
2619
2641
2563
2596
0
-18.97(-0.73%)
Jun 30, 2020
2576
2638
2561
2615
0
+30.63(+1.19%)
Jun 29, 2020
2527
2610
2520
2584
0
+79.86(+3.19%)
Jun 26, 2020
2510
2541
2469
2505
0
-19.22(-0.76%)
Jun 25, 2020
2506
2538
2450
2524
0
+3.61(+0.14%)
Jun 24, 2020
2574
2584
2511
2520
0
-82.24(-3.16%)
Jun 23, 2020
2607
2629
2571
2602
0
+24.00(+0.93%)
Jun 22, 2020
2591
2599
2541
2578
0
-30.83(-1.18%)
Jun 19, 2020
2659
2677
2586
2609
0
-9.42(-0.36%)
Jun 18, 2020
2604
2647
2589
2619
0
-5.06(-0.19%)
Jun 17, 2020
2654
2674
2606
2624
0
-24.86(-0.94%)
Jun 16, 2020
2709
2732
2618
2649
0
+31.80(+1.22%)
Jun 15, 2020
2498
2642
2476
2617
0
+37.77(+1.46%)
Jun 12, 2020
2631
2646
2520
2579
0
+53.94(+2.14%)
Jun 11, 2020
2630
2666
2504
2525
0
-218.70(-7.97%)
Jun 10, 2020
2814
2819
2723
2744
0
-83.20(-2.94%)
Jun 09, 2020
2859
2874
2800
2827
0
-78.05(-2.69%)
Jun 08, 2020
2856
2922
2837
2905
0
+66.72(+2.35%)
Jun 05, 2020
2840
2910
2801
2838
0
+82.59(+3.00%)
Jun 04, 2020
2699
2769
2671
2756
0
+27.25(+1.00%)
Jun 03, 2020
2667
2748
2650
2728
0
+114.99(+4.40%)
Jun 02, 2020
2577
2648
2568
2613
0
+38.44(+1.49%)
Jun 01, 2020
2536
2596
2527
2575
0
+51.99(+2.06%)
May 29, 2020
2554
2574
2489
2523
0
-57.35(-2.22%)
May 28, 2020
2650
2657
2557
2580
0
-46.23(-1.76%)
May 27, 2020
2607
2653
2574
2627
0
+77.97(+3.06%)
May 26, 2020
2481
2567
2462
2549
0
+122.45(+5.05%)
May 22, 2020
2426
2448
2388
2426
0
-4.04(-0.17%)
May 21, 2020
2426
2469
2403
2430
0
+4.94(+0.20%)
May 20, 2020
2391
2455
2385
2425
0
+65.60(+2.78%)
May 19, 2020
2399
2424
2345
2360
0
-49.92(-2.07%)
May 18, 2020
2375
2447
2368
2410
0
+132.92(+5.84%)
May 15, 2020
2274
2300
2236
2277
0
-30.50(-1.32%)
May 14, 2020
2243
2310
2187
2307
0
+29.30(+1.29%)
May 13, 2020
2334
2351
2244
2278
0
-74.78(-3.18%)
May 12, 2020
2446
2465
2348
2353
0
-89.66(-3.67%)
May 11, 2020
2474
2490
2407
2442
0
-65.02(-2.59%)
May 08, 2020
2425
2513
2416
2507
0
+130.73(+5.50%)
May 07, 2020
2399
2438
2356
2377
0
+11.87(+0.50%)
May 06, 2020
2417
2442
2352
2365
0
-35.88(-1.49%)
May 05, 2020
2448
2467
2389
2401
0
-12.23(-0.51%)
May 04, 2020
2429
2447
2377
2413
0
-39.40(-1.61%)
May 01, 2020
2452
2468
2386
2452
0
-43.66(-1.75%)
Apr 30, 2020
2493
2554
2435
2496
0
-118.16(-4.52%)
Apr 29, 2020
2618
2682
2568
2614
0
+53.38(+2.08%)
Apr 28, 2020
2511
2615
2480
2561
0
+111.83(+4.57%)
Apr 27, 2020
2350
2462
2337
2449
0
+116.16(+4.98%)
Apr 24, 2020
2333
2355
2286
2333
0
+30.90(+1.34%)
Apr 23, 2020
2290
2347
2276
2302
0
+34.30(+1.51%)
Apr 22, 2020
2295
2317
2242
2268
0
+18.16(+0.81%)
Apr 21, 2020
2241
2283
2218
2249
0
-43.46(-1.90%)
Apr 20, 2020
2336
2355
2272
2293
0
-79.77(-3.36%)
Apr 17, 2020
2340
2403
2315
2373
0
+98.34(+4.32%)
Apr 16, 2020
2354
2376
2205
2274
0
-62.74(-2.68%)
Apr 15, 2020
2364
2395
2299
2337
0
-105.09(-4.30%)
Apr 14, 2020
2494
2515
2404
2442
0
-9.22(-0.38%)
Apr 13, 2020
2495
2526
2401
2451
0
-54.72(-2.18%)
Apr 09, 2020
2440
2555
2432
2506
0
+92.26(+3.82%)
Apr 08, 2020
2303
2433
2283
2414
0
+133.19(+5.84%)
Apr 07, 2020
2334
2393
2243
2281
0
+14.34(+0.63%)
Apr 06, 2020
2214
2290
2191
2266
0
+152.16(+7.20%)
Apr 03, 2020
2172
2230
2091
2114
0
-80.56(-3.67%)
Apr 02, 2020
2151
2270
2140
2195
0
+22.99(+1.06%)
Apr 01, 2020
2179
2256
2126
2172
0
-105.73(-4.64%)
Mar 31, 2020
2279
2317
2217
2277
0
-28.43(-1.23%)
Mar 30, 2020
2215
2321
2166
2306
0
+105.24(+4.78%)
Mar 27, 2020
2163
2265
2122
2201
0
-47.15(-2.10%)
Mar 26, 2020
2148
2309
2126
2248
0
+122.04(+5.74%)
Mar 25, 2020
2100
2229
2012
2126
0
+30.46(+1.45%)
Mar 24, 2020
1981
2140
1909
2095
0
+212.30(+11.28%)
Mar 23, 2020
2058
2107
1841
1883
0
-204.62(-9.80%)
Mar 20, 2020
2189
2264
2023
2088
0
-95.26(-4.36%)
Mar 19, 2020
2185
2261
2065
2183
0
-15.17(-0.69%)
Mar 18, 2020
2205
2367
2093
2198
0
-189.97(-7.96%)
Mar 17, 2020
2195
2407
2113
2388
0
+242.91(+11.32%)
Mar 16, 2020
2107
2359
2056
2145
0
-239.10(-10.03%)
Mar 13, 2020
2298
2417
2165
2384
0
+214.48(+9.89%)
Mar 12, 2020
2259
2322
2124
2170
0
-233.02(-9.70%)
Mar 11, 2020
2492
2513
2368
2403
0
-171.97(-6.68%)
Mar 10, 2020
2543
2585
2438
2575
0
+117.32(+4.77%)
Mar 09, 2020
2489
2558
2396
2457
0
-198.27(-7.47%)
Mar 06, 2020
2592
2683
2573
2656
0
-20.68(-0.77%)
Mar 05, 2020
2682
2730
2635
2676
0
-92.05(-3.33%)
Mar 04, 2020
2742
2774
2686
2768
0
+76.96(+2.86%)
Mar 03, 2020
2732
2813
2659
2691
0
-51.19(-1.87%)
Mar 02, 2020
2658
2748
2609
2743
0
+99.59(+3.77%)
Feb 28, 2020
2597
2677
2558
2643
0
-28.99(-1.08%)
Feb 27, 2020
2728
2793
2666
2672
0
-108.03(-3.89%)
Feb 26, 2020
2834
2867
2772
2780
0
-27.91(-0.99%)
Feb 25, 2020
2948
2960
2800
2808
0
-136.86(-4.65%)
Feb 24, 2020
2976
2998
2921
2945
0
-127.30(-4.14%)
Feb 21, 2020
3069
3103
3031
3072
0
-5.63(-0.18%)
Feb 20, 2020
3045
3094
3035
3078
0
+18.23(+0.60%)
Feb 19, 2020
3079
3104
3047
3059
0
-20.57(-0.67%)
Feb 18, 2020
3081
3101
3045
3080
0
-14.19(-0.46%)
Feb 14, 2020
3115
3138
3069
3094
0
-25.96(-0.83%)
Feb 13, 2020
3158
3167
3091
3120
0
-48.97(-1.55%)
Feb 12, 2020
3161
3201
3143
3169
0
+27.65(+0.88%)
Feb 11, 2020
3127
3177
3113
3141
0
+31.06(+1.00%)
Feb 10, 2020
3100
3132
3082
3110
0
-4.21(-0.14%)
Feb 07, 2020
3148
3162
3101
3115
0
-63.38(-1.99%)
Feb 06, 2020
3201
3215
3149
3178
0
-7.36(-0.23%)
Feb 05, 2020
3111
3196
3102
3185
0
+107.11(+3.48%)
Feb 04, 2020
3081
3110
3058
3078
0
+33.56(+1.10%)
Feb 03, 2020
3022
3065
3005
3045
0
+39.75(+1.32%)
Jan 31, 2020
3064
3075
2969
3005
0
-90.95(-2.94%)
Jan 30, 2020
3108
3135
3022
3096
0
-43.27(-1.38%)
Jan 29, 2020
3097
3170
3074
3139
0
+66.57(+2.17%)
Jan 28, 2020
3074
3093
3044
3073
0
+14.70(+0.48%)
Jan 27, 2020
3053
3087
3029
3058
0
-48.75(-1.57%)
Jan 24, 2020
3158
3164
3090
3107
0
-53.95(-1.71%)
Jan 23, 2020
3138
3177
3103
3161
0
+10.20(+0.32%)
Jan 22, 2020
3166
3184
3140
3150
0
-5.17(-0.16%)
Jan 21, 2020
3177
3192
3124
3156
0
-71.20(-2.21%)
Jan 17, 2020
3221
3245
3199
3227
0
+14.93(+0.46%)
Jan 16, 2020
3176
3220
3165
3212
0
+49.49(+1.56%)
Jan 15, 2020
3151
3179
3133
3162
0
+3.59(+0.11%)
Jan 14, 2020
3143
3170
3134
3159
0
+9.91(+0.31%)
Jan 13, 2020
3116
3157
3104
3149
0
+37.13(+1.19%)
Jan 10, 2020
3119
3140
3101
3112
0
-0.88(-0.03%)
Jan 09, 2020
3112
3133
3088
3113
0
+5.77(+0.19%)
Jan 08, 2020
3088
3136
3077
3107
0
+24.34(+0.79%)
Jan 07, 2020
3090
3110
3063
3082
0
-25.40(-0.82%)
Jan 06, 2020
3148
3162
3097
3108
0
-54.15(-1.71%)
Jan 03, 2020
3156
3184
3145
3162
0
-35.72(-1.12%)
Jan 02, 2020
3257
3271
3185
3198
0
-36.36(-1.12%)
Dec 31, 2019
3228
3254
3218
3234
0
+4.59(+0.14%)
Dec 30, 2019
3231
3241
3210
3230
0
-1.67(-0.05%)
Dec 27, 2019
3260
3263
3224
3231
0
-22.45(-0.69%)
Dec 26, 2019
3257
3264
3230
3254
0
+0.99(+0.03%)
Dec 24, 2019
3259
3280
3234
3253
0
-8.77(-0.27%)
Dec 23, 2019
3251
3269
3229
3261
0
+7.31(+0.22%)
Dec 20, 2019
3259
3284
3238
3254
0
+6.69(+0.21%)
Dec 19, 2019
3260
3278
3228
3247
0
+1.90(+0.06%)
Dec 18, 2019
3260
3268
3217
3246
0
-10.57(-0.32%)
Dec 17, 2019
3249
3281
3238
3256
0
+7.20(+0.22%)
Dec 16, 2019
3271
3286
3227
3249
0
-5.57(-0.17%)
Dec 13, 2019
3272
3293
3238
3254
0
-0.34(-0.01%)
Dec 12, 2019
3238
3281
3224
3255
0
+23.54(+0.73%)
Dec 11, 2019
3228
3251
3203
3231
0
+9.87(+0.31%)
Dec 10, 2019
3220
3243
3194
3221
0
-41.42(-1.27%)
Dec 09, 2019
3261
3283
3244
3263
0
+3.67(+0.11%)
Dec 06, 2019
3251
3286
3235
3259
0
+39.16(+1.22%)
Dec 05, 2019
3205
3228
3186
3220
0
+33.89(+1.06%)
Dec 04, 2019
3197
3237
3177
3186
0
+2.16(+0.07%)
Dec 03, 2019
3161
3197
3129
3184
0
-15.07(-0.47%)
Dec 02, 2019
3231
3262
3192
3199
0
-20.26(-0.63%)
Nov 29, 2019
3232
3237
3202
3219
0
-14.29(-0.44%)
Nov 27, 2019
3225
3246
3202
3234
0
+18.03(+0.56%)
Nov 26, 2019
3183
3221
3159
3216
0
+22.77(+0.71%)
Nov 25, 2019
3144
3207
3133
3193
0
+45.69(+1.45%)
Nov 22, 2019
3159
3180
3130
3147
0
+0.80(+0.03%)
Nov 21, 2019
3178
3189
3134
3146
0
-22.34(-0.71%)
Nov 20, 2019
3188
3210
3147
3169
0
-24.55(-0.77%)
Nov 19, 2019
3198
3215
3176
3193
0
+4.90(+0.15%)
Nov 18, 2019
3191
3209
3159
3188
0
-2.10(-0.07%)
Nov 15, 2019
3202
3212
3175
3190
0
-1.94(-0.06%)
Nov 14, 2019
3172
3202
3158
3192
0
-9.01(-0.28%)
Nov 13, 2019
3212
3231
3178
3201
0
-19.16(-0.59%)
Nov 12, 2019
3209
3247
3188
3220
0
+2.84(+0.09%)
Nov 11, 2019
3201
3238
3189
3218
0
-10.95(-0.34%)
Nov 08, 2019
3188
3236
3174
3229
0
+35.81(+1.12%)
Nov 07, 2019
3192
3211
3172
3193
0
+4.39(+0.14%)
Nov 06, 2019
3188
3212
3151
3188
0
+2.49(+0.08%)
Nov 05, 2019
3138
3198
3128
3186
0
+59.52(+1.90%)
Nov 04, 2019
3104
3142
3081
3126
0
+30.59(+0.99%)
Nov 01, 2019
3093
3110
3067
3096
0
+25.57(+0.83%)
Oct 31, 2019
3068
3107
3022
3070
0
+20.07(+0.66%)
Oct 30, 2019
3045
3060
3000
3050
0
-5.30(-0.17%)
Oct 29, 2019
3039
3075
3012
3055
0
-1.13(-0.04%)
Oct 28, 2019
3056
3087
3046
3057
0
+16.70(+0.55%)
Oct 25, 2019
3006
3059
2991
3040
0
+36.44(+1.21%)
Oct 24, 2019
3032
3057
2970
3003
0
-41.97(-1.38%)
Oct 23, 2019
2996
3084
2978
3045
0
+65.64(+2.20%)
Oct 22, 2019
2954
3001
2935
2980
0
+25.23(+0.85%)
Oct 21, 2019
2963
3000
2934
2955
0
+18.44(+0.63%)
Oct 18, 2019
2897
2953
2884
2936
0
+31.68(+1.09%)
Oct 17, 2019
2894
2934
2874
2904
0
+3.45(+0.12%)
Oct 16, 2019
2875
2928
2863
2901
0
+23.40(+0.81%)
Oct 15, 2019
2872
2896
2856
2878
0
+18.04(+0.63%)
Oct 14, 2019
2878
2882
2844
2860
0
-22.84(-0.79%)
Oct 11, 2019
2857
2924
2849
2882
0
+77.86(+2.78%)
Oct 10, 2019
2761
2819
2757
2804
0
+37.91(+1.37%)
Oct 09, 2019
2764
2792
2734
2767
0
+33.65(+1.23%)
Oct 08, 2019
2751
2763
2721
2733
0
-49.61(-1.78%)
Oct 07, 2019
2785
2814
2767
2783
0
-11.53(-0.41%)
Oct 04, 2019
2775
2814
2747
2794
0
+17.51(+0.63%)
Oct 03, 2019
2778
2797
2726
2777
0
-12.91(-0.46%)
Oct 02, 2019
2819
2828
2766
2789
0
-45.93(-1.62%)
Oct 01, 2019
2927
2941
2820
2835
0
-73.81(-2.54%)
Sep 30, 2019
2900
2924
2894
2909
0
+10.38(+0.36%)
Sep 27, 2019
2906
2922
2874
2899
0
+11.33(+0.39%)
Sep 26, 2019
2897
2909
2862
2888
0
-7.16(-0.25%)
Sep 25, 2019
2867
2907
2854
2895
0
+34.25(+1.20%)
Sep 24, 2019
2900
2915
2847
2860
0
-25.83(-0.89%)
Sep 23, 2019
2848
2913
2834
2886
0
+18.50(+0.65%)
Sep 20, 2019
2891
2924
2856
2868
0
-15.87(-0.55%)
Sep 19, 2019
2911
2925
2868
2884
0
-34.86(-1.19%)
Sep 18, 2019
2934
2943
2892
2918
0
-26.17(-0.89%)
Sep 17, 2019
2922
2959
2883
2945
0
-5.84(-0.20%)
Sep 16, 2019
2965
2982
2917
2950
0
-42.76(-1.43%)
Sep 13, 2019
2979
3033
2960
2993
0
+41.19(+1.40%)
Sep 12, 2019
2942
2984
2909
2952
0
+11.39(+0.39%)
Sep 11, 2019
2900
2950
2871
2941
0
+47.30(+1.63%)
Sep 10, 2019
2849
2898
2835
2893
0
+49.48(+1.74%)
Sep 09, 2019
2843
2887
2815
2844
0
+22.48(+0.80%)
Sep 06, 2019
2828
2837
2806
2821
0
+8.85(+0.31%)
Sep 05, 2019
2802
2839
2786
2813
0
+34.06(+1.23%)
Sep 04, 2019
2775
2792
2752
2778
0
+34.50(+1.26%)
Sep 03, 2019
2783
2792
2732
2744
0
-76.94(-2.73%)
Aug 30, 2019
2829
2848
2804
2821
0
+16.32(+0.58%)
Aug 29, 2019
2781
2815
2771
2805
0
+51.65(+1.88%)
Aug 28, 2019
2707
2770
2695
2753
0
+38.32(+1.41%)
Aug 27, 2019
2754
2770
2702
2715
0
-27.74(-1.01%)
Aug 26, 2019
2738
2759
2719
2742
0
+26.15(+0.96%)
Aug 23, 2019
2789
2801
2704
2716
0
-80.71(-2.89%)
Aug 22, 2019
2811
2822
2780
2797
0
-4.49(-0.16%)
Aug 21, 2019
2802
2822
2790
2801
0
+20.44(+0.73%)
Aug 20, 2019
2813
2822
2777
2781
0
-39.98(-1.42%)
Aug 19, 2019
2827
2841
2803
2821
0
+16.20(+0.58%)
Aug 16, 2019
2783
2823
2766
2805
0
+48.36(+1.75%)
Aug 15, 2019
2754
2781
2724
2756
0
+4.91(+0.18%)
Aug 14, 2019
2779
2802
2733
2752
0
-76.92(-2.72%)
Aug 13, 2019
2773
2871
2759
2828
0
+51.84(+1.87%)
Aug 12, 2019
2818
2839
2766
2777
0
-53.68(-1.90%)
Aug 09, 2019
2875
2884
2814
2830
0
-52.13(-1.81%)
Aug 08, 2019
2837
2898
2828
2882
0
+48.34(+1.71%)
Aug 07, 2019
2785
2846
2761
2834
0
+26.03(+0.93%)
Aug 06, 2019
2816
2838
2777
2808
0
+6.32(+0.23%)
Aug 05, 2019
2857
2882
2780
2802
0
-98.15(-3.38%)
Aug 02, 2019
2904
2931
2859
2900
0
-15.73(-0.54%)
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.