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
)
12,008.94
+1.90 (+0.02%)
Daily Price
Updated: 5:31 PM EDT, Jun 4, 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 (%)
Jul 31, 2017
9027
9102
9023
9055
0
+35.69(+0.40%)
Jul 30, 2017
8991
9042
8955
9019
0
+0.00(+0.00%)
Jul 29, 2017
8991
9042
8955
9019
0
+0.00(+0.00%)
Jul 28, 2017
8991
9042
8955
9019
0
+1.52(+0.02%)
Jul 27, 2017
8983
9062
8969
9018
0
+27.45(+0.31%)
Jul 26, 2017
8966
9023
8962
8990
0
+52.44(+0.59%)
Jul 25, 2017
8921
8987
8912
8938
0
+39.67(+0.45%)
Jul 24, 2017
8950
8951
8887
8898
0
-40.45(-0.45%)
Jul 23, 2017
9031
9050
8936
8939
0
+0.00(+0.00%)
Jul 22, 2017
9031
9050
8936
8939
0
+0.00(+0.00%)
Jul 21, 2017
9031
9050
8936
8939
0
-88.69(-0.98%)
Jul 20, 2017
9061
9077
8992
9027
0
+3.05(+0.03%)
Jul 19, 2017
9019
9046
8990
9024
0
+46.34(+0.52%)
Jul 18, 2017
9044
9086
8967
8978
0
-60.67(-0.67%)
Jul 17, 2017
9041
9053
8998
9039
0
+4.08(+0.05%)
Jul 16, 2017
9020
9047
8999
9035
0
+0.00(+0.00%)
Jul 15, 2017
9020
9047
8999
9035
0
+0.00(+0.00%)
Jul 14, 2017
9020
9047
8999
9035
0
+31.00(+0.34%)
Jul 13, 2017
9027
9050
8997
9004
0
-12.03(-0.13%)
Jul 12, 2017
8886
9024
8885
9016
0
+141.53(+1.59%)
Jul 11, 2017
8944
8952
8874
8874
0
-69.77(-0.78%)
Jul 10, 2017
8929
8958
8906
8944
0
+60.57(+0.68%)
Jul 09, 2017
8873
8891
8850
8883
0
+0.00(+0.00%)
Jul 08, 2017
8873
8891
8850
8883
0
+0.00(+0.00%)
Jul 07, 2017
8873
8891
8850
8883
0
-3.68(-0.04%)
Jul 06, 2017
8945
8949
8835
8887
0
-67.15(-0.75%)
Jul 05, 2017
8926
8959
8909
8954
0
-17.30(-0.19%)
Jul 04, 2017
8980
9011
8967
8971
0
-38.41(-0.43%)
Jul 03, 2017
8945
9027
8944
9010
0
+102.92(+1.16%)
Jun 30, 2017
8930
8998
8903
8907
0
-37.15(-0.42%)
Jun 29, 2017
9101
9112
8943
8944
0
-132.69(-1.46%)
Jun 28, 2017
9070
9085
9040
9077
0
+3.81(+0.04%)
Jun 27, 2017
9100
9112
9044
9073
0
-48.30(-0.53%)
Jun 26, 2017
9126
9149
9100
9121
0
+88.33(+0.98%)
Jun 25, 2017
9042
9048
8990
9033
0
+0.00(+0.00%)
Jun 24, 2017
9042
9048
8990
9033
0
+0.00(+0.00%)
Jun 23, 2017
9042
9048
8990
9033
0
-18.38(-0.20%)
Jun 22, 2017
9026
9051
8983
9051
0
+65.66(+0.73%)
Jun 21, 2017
8993
8997
8932
8986
0
-37.94(-0.42%)
Jun 20, 2017
9058
9067
9018
9024
0
-6.75(-0.07%)
Jun 19, 2017
9014
9036
8972
9030
0
+67.01(+0.75%)
Jun 18, 2017
8903
8963
8903
8963
0
+0.00(+0.00%)
Jun 17, 2017
8903
8963
8903
8963
0
+0.00(+0.00%)
Jun 16, 2017
8903
8963
8903
8963
0
+110.28(+1.25%)
Jun 15, 2017
8855
8857
8778
8853
0
+3.61(+0.04%)
Jun 14, 2017
8877
8918
8849
8849
0
-17.67(-0.20%)
Jun 13, 2017
8835
8879
8824
8867
0
+59.22(+0.67%)
Jun 12, 2017
8813
8833
8791
8808
0
-38.00(-0.43%)
Jun 11, 2017
8827
8876
8807
8846
0
+0.00(+0.00%)
Jun 10, 2017
8827
8876
8807
8846
0
+0.00(+0.00%)
Jun 09, 2017
8827
8876
8807
8846
0
+34.23(+0.39%)
Jun 08, 2017
8885
8891
8811
8812
0
-65.11(-0.73%)
Jun 07, 2017
8902
8943
8877
8877
0
-31.54(-0.35%)
Jun 06, 2017
8957
8986
8903
8908
0
-135.69(-1.50%)
Jun 05, 2017
9071
9089
9012
9044
0
+0.00(+0.00%)
Jun 04, 2017
9071
9089
9012
9044
0
+0.00(+0.00%)
Jun 03, 2017
9071
9089
9012
9044
0
+0.00(+0.00%)
Jun 02, 2017
9071
9089
9012
9044
0
+19.04(+0.21%)
Jun 01, 2017
9009
9075
9009
9025
0
+8.28(+0.09%)
May 31, 2017
9011
9076
9007
9017
0
+9.10(+0.10%)
May 30, 2017
9000
9026
8973
9008
0
-24.42(-0.27%)
May 29, 2017
9018
9048
9002
9032
0
-10.07(-0.11%)
May 28, 2017
9018
9059
9012
9042
0
+0.00(+0.00%)
May 27, 2017
9018
9059
9012
9042
0
+0.00(+0.00%)
May 26, 2017
9018
9059
9012
9042
0
+6.94(+0.08%)
May 25, 2017
9042
9069
9028
9035
0
+0.00(+0.00%)
May 24, 2017
9042
9069
9028
9035
0
-26.67(-0.29%)
May 23, 2017
9065
9083
9038
9062
0
-23.02(-0.25%)
May 22, 2017
9044
9095
9019
9085
0
+62.27(+0.69%)
May 21, 2017
8965
9026
8964
9023
0
+0.00(+0.00%)
May 20, 2017
8965
9026
8964
9023
0
+0.00(+0.00%)
May 19, 2017
8965
9026
8964
9023
0
+84.14(+0.94%)
May 18, 2017
8955
8968
8897
8938
0
-63.23(-0.70%)
May 17, 2017
9067
9109
8979
9002
0
-126.01(-1.38%)
May 16, 2017
9085
9137
9082
9128
0
+19.36(+0.21%)
May 15, 2017
9122
9134
9079
9108
0
-15.16(-0.17%)
May 14, 2017
9061
9123
9058
9123
0
+0.00(+0.00%)
May 13, 2017
9061
9123
9058
9123
0
+0.00(+0.00%)
May 12, 2017
9061
9123
9058
9123
0
+58.53(+0.65%)
May 11, 2017
9091
9118
9061
9065
0
-24.92(-0.27%)
May 10, 2017
9062
9091
9041
9090
0
-24.03(-0.26%)
May 09, 2017
9038
9121
9038
9114
0
+74.22(+0.82%)
May 08, 2017
9002
9044
8989
9040
0
+22.95(+0.25%)
May 07, 2017
8942
9017
8936
9017
0
+0.00(+0.00%)
May 06, 2017
8942
9017
8936
9017
0
+0.00(+0.00%)
May 05, 2017
8942
9017
8936
9017
0
+36.64(+0.41%)
May 04, 2017
8913
8980
8912
8980
0
+88.13(+0.99%)
May 03, 2017
8863
8899
8854
8892
0
+23.33(+0.26%)
May 02, 2017
8834
8869
8831
8869
0
+55.89(+0.63%)
May 01, 2017
8836
8837
8793
8813
0
+0.00(+0.00%)
Apr 30, 2017
8836
8837
8793
8813
0
+0.00(+0.00%)
Apr 29, 2017
8836
8837
8793
8813
0
+0.00(+0.00%)
Apr 28, 2017
8836
8837
8793
8813
0
-32.11(-0.36%)
Apr 27, 2017
8789
8854
8789
8845
0
+14.49(+0.16%)
Apr 26, 2017
8773
8837
8769
8830
0
+55.05(+0.63%)
Apr 25, 2017
8718
8787
8716
8775
0
+63.92(+0.73%)
Apr 24, 2017
8659
8713
8653
8711
0
+157.33(+1.84%)
Apr 23, 2017
8560
8573
8538
8554
0
+0.00(+0.00%)
Apr 22, 2017
8560
8573
8538
8554
0
+0.00(+0.00%)
Apr 21, 2017
8560
8573
8538
8554
0
-3.88(-0.05%)
Apr 20, 2017
8519
8575
8516
8558
0
+25.60(+0.30%)
Apr 19, 2017
8522
8533
8492
8532
0
+2.99(+0.04%)
Apr 18, 2017
8635
8643
8524
8529
0
-99.74(-1.16%)
Apr 17, 2017
8640
8646
8616
8629
0
+0.00(+0.00%)
Apr 16, 2017
8640
8646
8616
8629
0
+0.00(+0.00%)
Apr 15, 2017
8640
8646
8616
8629
0
+0.00(+0.00%)
Apr 14, 2017
8640
8646
8616
8629
0
+0.00(+0.00%)
Apr 13, 2017
8640
8646
8616
8629
0
-34.75(-0.40%)
Apr 12, 2017
8655
8692
8640
8664
0
+22.22(+0.26%)
Apr 11, 2017
8581
8649
8579
8642
0
+24.87(+0.29%)
Apr 10, 2017
8628
8631
8582
8617
0
-24.23(-0.28%)
Apr 09, 2017
8608
8646
8591
8641
0
+0.00(+0.00%)
Apr 08, 2017
8608
8646
8591
8641
0
+0.00(+0.00%)
Apr 07, 2017
8608
8646
8591
8641
0
+2.54(+0.03%)
Apr 06, 2017
8602
8651
8579
8638
0
-2.14(-0.02%)
Apr 05, 2017
8636
8670
8625
8641
0
-6.48(-0.07%)
Apr 04, 2017
8632
8658
8610
8647
0
+13.13(+0.15%)
Apr 03, 2017
8670
8698
8633
8634
0
-25.03(-0.29%)
Apr 02, 2017
8647
8674
8642
8659
0
+0.00(+0.00%)
Apr 01, 2017
8647
8674
8642
8659
0
+0.00(+0.00%)
Mar 31, 2017
8647
8674
8642
8659
0
-45.50(-0.52%)
Mar 30, 2017
8676
8710
8662
8704
0
+42.86(+0.49%)
Mar 29, 2017
8636
8673
8602
8662
0
+64.51(+0.75%)
Mar 28, 2017
8610
8629
8568
8597
0
+2.48(+0.03%)
Mar 27, 2017
8546
8595
8519
8595
0
-19.10(-0.22%)
Mar 26, 2017
8618
8636
8594
8614
0
+0.00(+0.00%)
Mar 25, 2017
8618
8636
8594
8614
0
+0.00(+0.00%)
Mar 24, 2017
8618
8636
8594
8614
0
-15.00(-0.17%)
Mar 23, 2017
8574
8629
8556
8629
0
+60.76(+0.71%)
Mar 22, 2017
8560
8579
8523
8568
0
-46.98(-0.55%)
Mar 21, 2017
8698
8704
8613
8615
0
-80.18(-0.92%)
Mar 20, 2017
8679
8699
8677
8695
0
-3.49(-0.04%)
Mar 19, 2017
8671
8699
8659
8699
0
+0.00(+0.00%)
Mar 18, 2017
8671
8699
8659
8699
0
+0.00(+0.00%)
Mar 17, 2017
8671
8699
8659
8699
0
+31.05(+0.36%)
Mar 16, 2017
8668
8672
8642
8667
0
-21.38(-0.25%)
Mar 15, 2017
8677
8690
8661
8689
0
+25.32(+0.29%)
Mar 14, 2017
8682
8688
8654
8664
0
-19.51(-0.22%)
Mar 13, 2017
8676
8703
8656
8683
0
+13.08(+0.15%)
Mar 12, 2017
8648
8672
8638
8670
0
+0.00(+0.00%)
Mar 11, 2017
8648
8672
8638
8670
0
+0.00(+0.00%)
Mar 10, 2017
8648
8672
8638
8670
0
+30.27(+0.35%)
Mar 09, 2017
8608
8641
8585
8640
0
+13.05(+0.15%)
Mar 08, 2017
8617
8644
8596
8627
0
+2.68(+0.03%)
Mar 07, 2017
8656
8666
8618
8624
0
-40.83(-0.47%)
Mar 06, 2017
8634
8665
8627
8665
0
-5.26(-0.06%)
Mar 05, 2017
8638
8670
8620
8670
0
+0.00(+0.00%)
Mar 04, 2017
8638
8670
8620
8670
0
+0.00(+0.00%)
Mar 03, 2017
8638
8670
8620
8670
0
+8.43(+0.10%)
Mar 02, 2017
8662
8676
8632
8662
0
+26.93(+0.31%)
Mar 01, 2017
8572
8636
8572
8635
0
+88.89(+1.04%)
Feb 28, 2017
8533
8546
8509
8546
0
+25.25(+0.30%)
Feb 27, 2017
8542
8549
8499
8521
0
-5.06(-0.06%)
Feb 26, 2017
8557
8563
8470
8526
0
+0.00(+0.00%)
Feb 25, 2017
8557
8563
8470
8526
0
+0.00(+0.00%)
Feb 24, 2017
8557
8563
8470
8526
0
-43.74(-0.51%)
Feb 23, 2017
8567
8587
8561
8569
0
-16.49(-0.19%)
Feb 22, 2017
8567
8599
8545
8586
0
+18.67(+0.22%)
Feb 21, 2017
8499
8585
8498
8567
0
+52.66(+0.62%)
Feb 20, 2017
8531
8536
8502
8515
0
+8.03(+0.09%)
Feb 19, 2017
8462
8506
8433
8506
0
+0.00(+0.00%)
Feb 18, 2017
8462
8506
8433
8506
0
+0.00(+0.00%)
Feb 17, 2017
8462
8506
8433
8506
0
+38.97(+0.46%)
Feb 16, 2017
8461
8482
8438
8468
0
-18.75(-0.22%)
Feb 15, 2017
8458
8489
8449
8486
0
+60.12(+0.71%)
Feb 14, 2017
8459
8462
8420
8426
0
-36.73(-0.43%)
Feb 13, 2017
8449
8490
8443
8463
0
+6.66(+0.08%)
Feb 12, 2017
8442
8456
8409
8456
0
+0.00(+0.00%)
Feb 11, 2017
8442
8456
8409
8456
0
+0.00(+0.00%)
Feb 10, 2017
8442
8456
8409
8456
0
+18.68(+0.22%)
Feb 09, 2017
8400
8439
8395
8438
0
+58.81(+0.70%)
Feb 08, 2017
8383
8402
8331
8379
0
+8.59(+0.10%)
Feb 07, 2017
8333
8403
8331
8370
0
+39.21(+0.47%)
Feb 06, 2017
8354
8382
8319
8331
0
-19.91(-0.24%)
Feb 05, 2017
8299
8369
8298
8351
0
+0.00(+0.00%)
Feb 04, 2017
8299
8369
8298
8351
0
+0.00(+0.00%)
Feb 03, 2017
8299
8369
8298
8351
0
+74.14(+0.90%)
Feb 02, 2017
8297
8316
8265
8277
0
-52.47(-0.63%)
Feb 01, 2017
8346
8384
8319
8329
0
+37.48(+0.45%)
Jan 31, 2017
8311
8351
8279
8292
0
-29.14(-0.35%)
Jan 30, 2017
8383
8383
8305
8321
0
-58.74(-0.70%)
Jan 29, 2017
8412
8422
8346
8380
0
+0.00(+0.00%)
Jan 28, 2017
8412
8422
8346
8380
0
+0.00(+0.00%)
Jan 27, 2017
8412
8422
8346
8380
0
-25.91(-0.31%)
Jan 26, 2017
8430
8475
8405
8405
0
+17.93(+0.21%)
Jan 25, 2017
8263
8388
8261
8388
0
+140.89(+1.71%)
Jan 24, 2017
8250
8274
8233
8247
0
+17.65(+0.21%)
Jan 23, 2017
8230
8244
8193
8229
0
-46.12(-0.56%)
Jan 22, 2017
8268
8289
8247
8275
0
+0.00(+0.00%)
Jan 21, 2017
8268
8289
8247
8275
0
+0.00(+0.00%)
Jan 20, 2017
8268
8289
8247
8275
0
+2.05(+0.02%)
Jan 19, 2017
8322
8327
8257
8273
0
-39.34(-0.47%)
Jan 18, 2017
8327
8333
8278
8312
0
+8.32(+0.10%)
Jan 17, 2017
8345
8350
8295
8304
0
-58.50(-0.70%)
Jan 16, 2017
8416
8437
8362
8363
0
-89.59(-1.06%)
Jan 15, 2017
8425
8453
8400
8452
0
+0.00(+0.00%)
Jan 14, 2017
8425
8453
8400
8452
0
+0.00(+0.00%)
Jan 13, 2017
8425
8453
8400
8452
0
+77.17(+0.92%)
Jan 12, 2017
8408
8411
8354
8375
0
-52.13(-0.62%)
Jan 11, 2017
8449
8474
8425
8427
0
-22.04(-0.26%)
Jan 10, 2017
8437
8450
8389
8449
0
+24.33(+0.29%)
Jan 09, 2017
8431
8435
8390
8425
0
+7.40(+0.09%)
Jan 08, 2017
8389
8417
8373
8417
0
+0.00(+0.00%)
Jan 07, 2017
8389
8417
8373
8417
0
+0.00(+0.00%)
Jan 06, 2017
8389
8417
8373
8417
0
+24.97(+0.30%)
Jan 05, 2017
8331
8392
8329
8392
0
+37.68(+0.45%)
Jan 04, 2017
8348
8358
8309
8355
0
+38.63(+0.46%)
Jan 03, 2017
8303
8336
8284
8316
0
+96.31(+1.17%)
Jan 02, 2017
8240
8257
8200
8220
0
+0.00(+0.00%)
Jan 01, 2017
8240
8257
8200
8220
0
+0.00(+0.00%)
Dec 31, 2016
8240
8257
8200
8220
0
+0.00(+0.00%)
Dec 30, 2016
8240
8257
8200
8220
0
-31.26(-0.38%)
Dec 29, 2016
8222
8272
8222
8251
0
-5.48(-0.07%)
Dec 28, 2016
8260
8276
8240
8257
0
-2.84(-0.03%)
Dec 27, 2016
8253
8280
8246
8259
0
+26.81(+0.33%)
Dec 26, 2016
8236
8261
8210
8233
0
+0.00(+0.00%)
Dec 25, 2016
8236
8261
8210
8233
0
+0.00(+0.00%)
Dec 24, 2016
8236
8261
8210
8233
0
+0.00(+0.00%)
Dec 23, 2016
8236
8261
8210
8233
0
-5.34(-0.06%)
Dec 22, 2016
8231
8257
8209
8238
0
+4.53(+0.06%)
Dec 21, 2016
8226
8262
8206
8233
0
-9.55(-0.12%)
Dec 20, 2016
8230
8280
8221
8243
0
+8.51(+0.10%)
Dec 19, 2016
8211
8243
8194
8234
0
+6.77(+0.08%)
Dec 18, 2016
8246
8246
8198
8228
0
+0.00(+0.00%)
Dec 17, 2016
8246
8246
8198
8228
0
+0.00(+0.00%)
Dec 16, 2016
8246
8246
8198
8228
0
+13.42(+0.16%)
Dec 15, 2016
8131
8216
8128
8214
0
+73.89(+0.91%)
Dec 14, 2016
8153
8155
8108
8140
0
-22.12(-0.27%)
Dec 13, 2016
8017
8171
8016
8163
0
+122.44(+1.52%)
Dec 12, 2016
8097
8105
8034
8040
0
-59.54(-0.74%)
Dec 11, 2016
7984
8124
7968
8100
0
+0.00(+0.00%)
Dec 10, 2016
7984
8124
7968
8100
0
+0.00(+0.00%)
Dec 09, 2016
7984
8124
7968
8100
0
+145.95(+1.83%)
Dec 08, 2016
7945
7956
7906
7954
0
+23.43(+0.30%)
Dec 07, 2016
7953
7974
7907
7930
0
+17.86(+0.23%)
Dec 06, 2016
7836
7912
7835
7912
0
+66.71(+0.85%)
Dec 05, 2016
7788
7896
7786
7846
0
+61.67(+0.79%)
Dec 04, 2016
7732
7792
7696
7784
0
+0.00(+0.00%)
Dec 03, 2016
7732
7792
7696
7784
0
+0.00(+0.00%)
Dec 02, 2016
7732
7792
7696
7784
0
+4.90(+0.06%)
Dec 01, 2016
7850
7852
7759
7779
0
-96.08(-1.22%)
Nov 30, 2016
7833
7901
7825
7875
0
+30.18(+0.38%)
Nov 29, 2016
7787
7853
7778
7845
0
+21.78(+0.28%)
Nov 28, 2016
7884
7884
7816
7823
0
-58.30(-0.74%)
Nov 27, 2016
7835
7897
7825
7882
0
+0.00(+0.00%)
Nov 26, 2016
7835
7897
7825
7882
0
+0.00(+0.00%)
Nov 25, 2016
7835
7897
7825
7882
0
+83.03(+1.06%)
Nov 24, 2016
7785
7809
7752
7798
0
+46.26(+0.60%)
Nov 23, 2016
7761
7785
7702
7752
0
+10.42(+0.13%)
Nov 22, 2016
7874
7881
7742
7742
0
-108.04(-1.38%)
Nov 21, 2016
7897
7898
7844
7850
0
-54.69(-0.69%)
Nov 20, 2016
7975
7981
7905
7905
0
+0.00(+0.00%)
Nov 19, 2016
7975
7981
7905
7905
0
+0.00(+0.00%)
Nov 18, 2016
7975
7981
7905
7905
0
-60.13(-0.75%)
Nov 17, 2016
7916
7965
7897
7965
0
+50.66(+0.64%)
Nov 16, 2016
7933
7941
7887
7914
0
+4.82(+0.06%)
Nov 15, 2016
7920
7931
7853
7909
0
+12.35(+0.16%)
Nov 14, 2016
7950
7976
7849
7897
0
+16.56(+0.21%)
Nov 13, 2016
7968
7976
7854
7880
0
+0.00(+0.00%)
Nov 12, 2016
7968
7976
7854
7880
0
+0.00(+0.00%)
Nov 11, 2016
7968
7976
7854
7880
0
-48.48(-0.61%)
Nov 10, 2016
7959
8004
7865
7929
0
+30.93(+0.39%)
Nov 09, 2016
7701
7908
7699
7898
0
+153.81(+1.99%)
Nov 08, 2016
7731
7765
7709
7744
0
+8.81(+0.11%)
Nov 07, 2016
7688
7740
7682
7735
0
+142.02(+1.87%)
Nov 06, 2016
7618
7627
7586
7593
0
+0.00(+0.00%)
Nov 05, 2016
7618
7627
7586
7593
0
+0.00(+0.00%)
Nov 04, 2016
7618
7627
7586
7593
0
-47.74(-0.62%)
Nov 03, 2016
7672
7699
7641
7641
0
-59.47(-0.77%)
Nov 02, 2016
7729
7764
7700
7700
0
-60.93(-0.79%)
Nov 01, 2016
7865
7870
7761
7761
0
-66.40(-0.85%)
Oct 31, 2016
7865
7875
7828
7828
0
-80.83(-1.02%)
Oct 30, 2016
7871
7931
7845
7909
0
+0.00(+0.00%)
Oct 29, 2016
7871
7931
7845
7909
0
+0.00(+0.00%)
Oct 28, 2016
7871
7931
7845
7909
0
-15.82(-0.20%)
Oct 27, 2016
7851
7930
7833
7924
0
+31.62(+0.40%)
Oct 26, 2016
7919
7926
7862
7893
0
-37.10(-0.47%)
Oct 25, 2016
7997
8010
7930
7930
0
-62.01(-0.78%)
Oct 24, 2016
8064
8080
7987
7992
0
-42.98(-0.53%)
Oct 23, 2016
8079
8082
8018
8035
0
+0.00(+0.00%)
Oct 22, 2016
8079
8082
8018
8035
0
+0.00(+0.00%)
Oct 21, 2016
8079
8082
8018
8035
0
-34.41(-0.43%)
Oct 20, 2016
8064
8104
8017
8069
0
-24.51(-0.30%)
Oct 19, 2016
8089
8109
8056
8094
0
+19.09(+0.24%)
Oct 18, 2016
8038
8080
8026
8075
0
+73.73(+0.92%)
Oct 17, 2016
8066
8079
8001
8001
0
-88.95(-1.10%)
Oct 16, 2016
8029
8130
8028
8090
0
+0.00(+0.00%)
Oct 15, 2016
8029
8130
8028
8090
0
+0.00(+0.00%)
Oct 14, 2016
8029
8130
8028
8090
0
+89.98(+1.12%)
Oct 13, 2016
8023
8027
7950
8000
0
-68.63(-0.85%)
Oct 12, 2016
8123
8128
8069
8069
0
-66.59(-0.82%)
Oct 11, 2016
8152
8187
8135
8135
0
-37.07(-0.45%)
Oct 10, 2016
8157
8182
8109
8172
0
+47.63(+0.59%)
Oct 09, 2016
8157
8181
8109
8125
0
+0.00(+0.00%)
Oct 08, 2016
8157
8181
8109
8125
0
+0.00(+0.00%)
Oct 07, 2016
8157
8181
8109
8125
0
-45.85(-0.56%)
Oct 06, 2016
8208
8221
8149
8170
0
-24.79(-0.30%)
Oct 05, 2016
8193
8221
8161
8195
0
-35.50(-0.43%)
Oct 04, 2016
8165
8231
8164
8231
0
+64.41(+0.79%)
Oct 03, 2016
8159
8186
8146
8166
0
+27.31(+0.34%)
Sep 30, 2016
8073
8142
8020
8139
0
-25.19(-0.31%)
Sep 29, 2016
8280
8282
8148
8164
0
-55.87(-0.68%)
Sep 28, 2016
8220
8270
8206
8220
0
+44.65(+0.55%)
Sep 27, 2016
8203
8207
8120
8175
0
+10.37(+0.13%)
Sep 26, 2016
8225
8227
8159
8165
0
-107.84(-1.30%)
Sep 25, 2016
8291
8297
8237
8273
0
+0.00(+0.00%)
Sep 24, 2016
8291
8297
8237
8273
0
+0.00(+0.00%)
Sep 23, 2016
8291
8297
8237
8273
0
-34.74(-0.42%)
Sep 22, 2016
8254
8326
8250
8308
0
+81.16(+0.99%)
Sep 21, 2016
8277
8289
8218
8226
0
-11.07(-0.13%)
Sep 20, 2016
8173
8275
8168
8238
0
+41.83(+0.51%)
Sep 19, 2016
8185
8207
8172
8196
0
+65.27(+0.80%)
Sep 18, 2016
8175
8189
8115
8130
0
+0.00(+0.00%)
Sep 17, 2016
8175
8189
8115
8130
0
+0.00(+0.00%)
Sep 16, 2016
8175
8189
8115
8130
0
-54.40(-0.66%)
Sep 15, 2016
8144
8185
8135
8185
0
+22.19(+0.27%)
Sep 14, 2016
8208
8211
8153
8163
0
-12.08(-0.15%)
Sep 13, 2016
8244
8250
8175
8175
0
-31.47(-0.38%)
Sep 12, 2016
8169
8211
8138
8206
0
-57.93(-0.70%)
Sep 11, 2016
8306
8322
8250
8264
0
+0.00(+0.00%)
Sep 10, 2016
8306
8322
8250
8264
0
+0.00(+0.00%)
Sep 09, 2016
8306
8322
8250
8264
0
-51.07(-0.61%)
Sep 08, 2016
8320
8351
8275
8315
0
-5.79(-0.07%)
Sep 07, 2016
8299
8327
8257
8321
0
+16.65(+0.20%)
Sep 06, 2016
8323
8334
8293
8304
0
-6.03(-0.07%)
Sep 05, 2016
8283
8324
8283
8310
0
+16.07(+0.19%)
Sep 04, 2016
8178
8294
8166
8294
0
+0.00(+0.00%)
Sep 03, 2016
8178
8294
8166
8294
0
+0.00(+0.00%)
Sep 02, 2016
8178
8294
8166
8294
0
+151.66(+1.86%)
Sep 01, 2016
8220
8241
8124
8143
0
-59.49(-0.73%)
Aug 31, 2016
8228
8253
8181
8202
0
-33.88(-0.41%)
Aug 30, 2016
8195
8248
8189
8236
0
+51.92(+0.63%)
Aug 29, 2016
8154
8186
8125
8184
0
+15.77(+0.19%)
Aug 28, 2016
8118
8173
8106
8168
0
+0.00(+0.00%)
Aug 27, 2016
8118
8173
8106
8168
0
+0.00(+0.00%)
Aug 26, 2016
8118
8173
8106
8168
0
+27.04(+0.33%)
Aug 25, 2016
8149
8153
8099
8141
0
-58.55(-0.71%)
Aug 24, 2016
8172
8223
8161
8200
0
-1.78(-0.02%)
Aug 23, 2016
8172
8223
8171
8202
0
+43.76(+0.54%)
Aug 22, 2016
8166
8204
8122
8158
0
+30.57(+0.38%)
Aug 21, 2016
8194
8195
8100
8127
0
+0.00(+0.00%)
Aug 20, 2016
8194
8195
8100
8127
0
+0.00(+0.00%)
Aug 19, 2016
8194
8195
8100
8127
0
-62.45(-0.76%)
Aug 18, 2016
8158
8194
8155
8190
0
+35.93(+0.44%)
Aug 17, 2016
8228
8234
8141
8154
0
-61.65(-0.75%)
Aug 16, 2016
8266
8275
8215
8215
0
-89.83(-1.08%)
Aug 15, 2016
8288
8318
8283
8305
0
+10.24(+0.12%)
Aug 14, 2016
8289
8305
8274
8295
0
+0.00(+0.00%)
Aug 13, 2016
8289
8305
8274
8295
0
+0.00(+0.00%)
Aug 12, 2016
8289
8305
8274
8295
0
-1.10(-0.01%)
Aug 11, 2016
8244
8296
8215
8296
0
+87.24(+1.06%)
Aug 10, 2016
8202
8254
8199
8209
0
-20.52(-0.25%)
Aug 09, 2016
8169
8236
8158
8229
0
+60.58(+0.74%)
Aug 08, 2016
8214
8230
8159
8169
0
-25.50(-0.31%)
Aug 07, 2016
8105
8203
8095
8194
0
+0.00(+0.00%)
Aug 06, 2016
8105
8203
8095
8194
0
+0.00(+0.00%)
Aug 05, 2016
8105
8203
8095
8194
0
+113.20(+1.40%)
Aug 04, 2016
8035
8087
8014
8081
0
+71.04(+0.89%)
Aug 03, 2016
8029
8032
7973
8010
0
-1.14(-0.01%)
Aug 02, 2016
8122
8122
8009
8011
0
-115.96(-1.43%)
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.