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
REIT - Residential Sector
(CIX:
MSECTOR445
)
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 30, 2018
2735
2747
2716
2736
0
+0.65(+0.02%)
Jul 27, 2018
2758
2763
2723
2735
0
-17.46(-0.63%)
Jul 26, 2018
2762
2773
2740
2752
0
+3.43(+0.12%)
Jul 25, 2018
2727
2773
2719
2749
0
+33.35(+1.23%)
Jul 24, 2018
2722
2730
2690
2716
0
-8.56(-0.31%)
Jul 23, 2018
2729
2732
2706
2724
0
-3.68(-0.13%)
Jul 20, 2018
2756
2761
2718
2728
0
-35.86(-1.30%)
Jul 19, 2018
2736
2786
2734
2764
0
+20.74(+0.76%)
Jul 18, 2018
2745
2764
2729
2743
0
-5.21(-0.19%)
Jul 17, 2018
2778
2782
2743
2748
0
-24.91(-0.90%)
Jul 16, 2018
2776
2786
2751
2773
0
-10.32(-0.37%)
Jul 13, 2018
2807
2815
2779
2783
0
-17.70(-0.63%)
Jul 12, 2018
2800
2810
2786
2801
0
+4.15(+0.15%)
Jul 11, 2018
2787
2810
2782
2797
0
+9.84(+0.35%)
Jul 10, 2018
2772
2795
2762
2787
0
+16.51(+0.60%)
Jul 09, 2018
2792
2798
2755
2771
0
-21.70(-0.78%)
Jul 06, 2018
2789
2802
2777
2792
0
+12.16(+0.44%)
Jul 05, 2018
2763
2782
2749
2780
0
+22.61(+0.82%)
Jul 03, 2018
2758
2758
2758
2758
0
+6.34(+0.23%)
Jul 02, 2018
2767
2779
2722
2751
0
-18.57(-0.67%)
Jun 29, 2018
2753
2789
2731
2770
0
+9.51(+0.34%)
Jun 28, 2018
2725
2767
2722
2760
0
+25.28(+0.92%)
Jun 27, 2018
2761
2770
2732
2735
0
-17.75(-0.64%)
Jun 26, 2018
2765
2780
2746
2753
0
-11.58(-0.42%)
Jun 25, 2018
2758
2780
2743
2764
0
+10.48(+0.38%)
Jun 22, 2018
2738
2765
2715
2754
0
+17.19(+0.63%)
Jun 21, 2018
2726
2742
2709
2737
0
+14.56(+0.53%)
Jun 20, 2018
2703
2728
2684
2722
0
+26.93(+1.00%)
Jun 19, 2018
2693
2722
2686
2695
0
-9.85(-0.36%)
Jun 18, 2018
2719
2731
2685
2705
0
-21.14(-0.78%)
Jun 15, 2018
2726
2752
2719
2726
0
-2.84(-0.10%)
Jun 14, 2018
2713
2754
2704
2729
0
+25.10(+0.93%)
Jun 13, 2018
2752
2763
2687
2704
0
-40.92(-1.49%)
Jun 12, 2018
2731
2760
2719
2745
0
+12.24(+0.45%)
Jun 11, 2018
2748
2755
2724
2733
0
-15.90(-0.58%)
Jun 08, 2018
2737
2759
2728
2748
0
+18.91(+0.69%)
Jun 07, 2018
2740
2746
2717
2730
0
-7.26(-0.27%)
Jun 06, 2018
2720
2743
2710
2737
0
+9.01(+0.33%)
Jun 05, 2018
2759
2764
2723
2728
0
-22.96(-0.83%)
Jun 04, 2018
2729
2754
2714
2751
0
+31.46(+1.16%)
Jun 01, 2018
2706
2729
2686
2719
0
+16.96(+0.63%)
May 31, 2018
2691
2710
2674
2702
0
-2.88(-0.11%)
May 30, 2018
2629
2711
2626
2705
0
+68.61(+2.60%)
May 29, 2018
2622
2651
2609
2637
0
+8.05(+0.31%)
May 25, 2018
2629
2629
2629
2629
0
+16.61(+0.64%)
May 24, 2018
2632
2640
2595
2612
0
-16.78(-0.64%)
May 23, 2018
2590
2645
2586
2629
0
+44.48(+1.72%)
May 22, 2018
2576
2591
2564
2584
0
+9.20(+0.36%)
May 21, 2018
2560
2588
2539
2575
0
+24.11(+0.95%)
May 18, 2018
2558
2568
2537
2551
0
-4.10(-0.16%)
May 17, 2018
2574
2587
2548
2555
0
-19.88(-0.77%)
May 16, 2018
2604
2611
2569
2575
0
-23.78(-0.92%)
May 15, 2018
2641
2646
2591
2599
0
-61.26(-2.30%)
May 14, 2018
2679
2684
2641
2660
0
-17.77(-0.66%)
May 11, 2018
2701
2709
2674
2678
0
-18.19(-0.67%)
May 10, 2018
2699
2712
2675
2696
0
+16.45(+0.61%)
May 09, 2018
2665
2684
2657
2679
0
+14.30(+0.54%)
May 08, 2018
2672
2679
2651
2665
0
-12.30(-0.46%)
May 07, 2018
2672
2682
2657
2677
0
+13.60(+0.51%)
May 04, 2018
2636
2671
2629
2664
0
+23.89(+0.90%)
May 03, 2018
2635
2673
2623
2640
0
-3.65(-0.14%)
May 02, 2018
2652
2665
2626
2644
0
-17.95(-0.67%)
May 01, 2018
2643
2670
2629
2662
0
+19.85(+0.75%)
Apr 30, 2018
2661
2672
2636
2642
0
-13.53(-0.51%)
Apr 27, 2018
2612
2667
2607
2655
0
+39.40(+1.51%)
Apr 26, 2018
2594
2635
2579
2616
0
+21.79(+0.84%)
Apr 25, 2018
2589
2612
2572
2594
0
-4.17(-0.16%)
Apr 24, 2018
2595
2614
2577
2598
0
+7.69(+0.30%)
Apr 23, 2018
2598
2607
2575
2591
0
-1.24(-0.05%)
Apr 20, 2018
2616
2622
2583
2592
0
-20.33(-0.78%)
Apr 19, 2018
2651
2655
2599
2612
0
-46.67(-1.76%)
Apr 18, 2018
2677
2681
2655
2659
0
-13.39(-0.50%)
Apr 17, 2018
2653
2687
2643
2672
0
+24.76(+0.94%)
Apr 16, 2018
2650
2672
2633
2647
0
+3.45(+0.13%)
Apr 13, 2018
2628
2648
2615
2644
0
+20.72(+0.79%)
Apr 12, 2018
2660
2661
2614
2623
0
-33.06(-1.24%)
Apr 11, 2018
2653
2684
2646
2656
0
-1.06(-0.04%)
Apr 10, 2018
2655
2667
2642
2657
0
+14.49(+0.55%)
Apr 09, 2018
2657
2668
2634
2643
0
-13.55(-0.51%)
Apr 06, 2018
2665
2684
2648
2656
0
-5.87(-0.22%)
Apr 05, 2018
2666
2670
2638
2662
0
-2.17(-0.08%)
Apr 04, 2018
2627
2672
2619
2664
0
+23.51(+0.89%)
Apr 03, 2018
2608
2653
2589
2641
0
+36.46(+1.40%)
Apr 02, 2018
2630
2638
2584
2604
0
-29.27(-1.11%)
Mar 29, 2018
2634
2634
2634
2634
0
+5.22(+0.20%)
Mar 28, 2018
2567
2637
2562
2629
0
+67.36(+2.63%)
Mar 27, 2018
2540
2595
2513
2561
0
+22.53(+0.89%)
Mar 26, 2018
2531
2546
2513
2539
0
+24.33(+0.97%)
Mar 23, 2018
2551
2561
2505
2514
0
-41.30(-1.62%)
Mar 22, 2018
2578
2615
2552
2556
0
-30.95(-1.20%)
Mar 21, 2018
2599
2614
2572
2587
0
-15.22(-0.58%)
Mar 20, 2018
2614
2634
2590
2602
0
-16.61(-0.63%)
Mar 19, 2018
2631
2632
2597
2618
0
-12.37(-0.47%)
Mar 16, 2018
2609
2637
2602
2631
0
+22.15(+0.85%)
Mar 15, 2018
2602
2618
2589
2609
0
+9.13(+0.35%)
Mar 14, 2018
2589
2608
2577
2599
0
+15.41(+0.60%)
Mar 13, 2018
2593
2601
2574
2584
0
-1.97(-0.08%)
Mar 12, 2018
2576
2596
2563
2586
0
+4.75(+0.18%)
Mar 09, 2018
2544
2583
2529
2581
0
+41.54(+1.64%)
Mar 08, 2018
2524
2547
2511
2540
0
+20.45(+0.81%)
Mar 07, 2018
2518
2528
2502
2519
0
+21.67(+0.87%)
Mar 06, 2018
2486
2507
2460
2498
0
+11.04(+0.44%)
Mar 05, 2018
2451
2497
2443
2487
0
+28.45(+1.16%)
Mar 02, 2018
2472
2486
2442
2458
0
-16.92(-0.68%)
Mar 01, 2018
2467
2512
2456
2475
0
-0.54(-0.02%)
Feb 28, 2018
2475
2509
2466
2476
0
+10.70(+0.43%)
Feb 27, 2018
2521
2532
2457
2465
0
-58.37(-2.31%)
Feb 26, 2018
2533
2539
2506
2523
0
-2.74(-0.11%)
Feb 23, 2018
2490
2528
2478
2526
0
+47.88(+1.93%)
Feb 22, 2018
2470
2500
2460
2478
0
+24.20(+0.99%)
Feb 21, 2018
2514
2530
2450
2454
0
-62.62(-2.49%)
Feb 20, 2018
2539
2566
2511
2517
0
-34.53(-1.35%)
Feb 16, 2018
2551
2551
2551
2551
0
+11.85(+0.47%)
Feb 15, 2018
2504
2545
2496
2539
0
+46.33(+1.86%)
Feb 14, 2018
2490
2504
2461
2493
0
-18.88(-0.75%)
Feb 13, 2018
2493
2524
2476
2512
0
+12.12(+0.48%)
Feb 12, 2018
2510
2520
2431
2500
0
-1.47(-0.06%)
Feb 09, 2018
2450
2519
2432
2501
0
+66.19(+2.72%)
Feb 08, 2018
2473
2532
2431
2435
0
-50.71(-2.04%)
Feb 07, 2018
2504
2529
2482
2486
0
-23.65(-0.94%)
Feb 06, 2018
2473
2529
2439
2509
0
-31.04(-1.22%)
Feb 05, 2018
2578
2594
2507
2540
0
-41.25(-1.60%)
Feb 02, 2018
2556
2601
2534
2582
0
-11.01(-0.42%)
Feb 01, 2018
2660
2675
2584
2593
0
-73.66(-2.76%)
Jan 31, 2018
2611
2668
2598
2666
0
+51.61(+1.97%)
Jan 30, 2018
2626
2642
2612
2615
0
-18.55(-0.70%)
Jan 29, 2018
2658
2661
2624
2633
0
-29.68(-1.11%)
Jan 26, 2018
2675
2678
2639
2663
0
-8.39(-0.31%)
Jan 25, 2018
2675
2685
2647
2671
0
-5.13(-0.19%)
Jan 24, 2018
2689
2699
2668
2676
0
-16.04(-0.60%)
Jan 23, 2018
2654
2694
2651
2692
0
+46.68(+1.76%)
Jan 22, 2018
2620
2649
2614
2646
0
+27.28(+1.04%)
Jan 19, 2018
2615
2628
2604
2618
0
+7.04(+0.27%)
Jan 18, 2018
2626
2634
2596
2611
0
-26.14(-0.99%)
Jan 17, 2018
2641
2649
2617
2638
0
+10.63(+0.40%)
Jan 16, 2018
2622
2657
2618
2627
0
+12.90(+0.49%)
Jan 12, 2018
2614
2614
2614
2614
0
-29.00(-1.10%)
Jan 11, 2018
2667
2680
2638
2643
0
-19.45(-0.73%)
Jan 10, 2018
2684
2693
2645
2662
0
-39.87(-1.48%)
Jan 09, 2018
2730
2737
2692
2702
0
-31.21(-1.14%)
Jan 08, 2018
2719
2743
2709
2734
0
+10.62(+0.39%)
Jan 05, 2018
2728
2735
2710
2723
0
-6.77(-0.25%)
Jan 04, 2018
2776
2784
2726
2730
0
-51.42(-1.85%)
Jan 03, 2018
2778
2791
2762
2781
0
+6.42(+0.23%)
Jan 02, 2018
2797
2803
2775
2775
0
-17.59(-0.63%)
Dec 29, 2017
2792
2792
2792
2792
0
-2.48(-0.09%)
Dec 28, 2017
2783
2799
2768
2795
0
+5.69(+0.20%)
Dec 27, 2017
2795
2803
2777
2789
0
+2.00(+0.07%)
Dec 26, 2017
2778
2796
2767
2787
0
+12.40(+0.45%)
Dec 22, 2017
2758
2782
2750
2775
0
+25.48(+0.93%)
Dec 21, 2017
2779
2783
2742
2749
0
-23.81(-0.86%)
Dec 20, 2017
2786
2805
2767
2773
0
-15.28(-0.55%)
Dec 19, 2017
2865
2873
2774
2788
0
-76.50(-2.67%)
Dec 18, 2017
2862
2884
2853
2865
0
+5.26(+0.18%)
Dec 15, 2017
2864
2878
2850
2860
0
+8.75(+0.31%)
Dec 14, 2017
2852
2862
2837
2851
0
-2.69(-0.09%)
Dec 13, 2017
2882
2890
2846
2853
0
-20.05(-0.70%)
Dec 12, 2017
2869
2881
2841
2874
0
+10.97(+0.38%)
Dec 11, 2017
2856
2869
2841
2863
0
+11.28(+0.40%)
Dec 08, 2017
2833
2856
2819
2851
0
+24.22(+0.86%)
Dec 07, 2017
2825
2838
2808
2827
0
+2.04(+0.07%)
Dec 06, 2017
2825
2835
2806
2825
0
+3.82(+0.14%)
Dec 05, 2017
2854
2859
2817
2821
0
-31.64(-1.11%)
Dec 04, 2017
2862
2869
2843
2853
0
+0.03(+0.00%)
Dec 01, 2017
2858
2880
2841
2853
0
+2.14(+0.08%)
Nov 30, 2017
2859
2869
2839
2851
0
-1.94(-0.07%)
Nov 29, 2017
2841
2862
2816
2853
0
+1.35(+0.05%)
Nov 28, 2017
2870
2878
2837
2851
0
-18.95(-0.66%)
Nov 27, 2017
2892
2900
2868
2870
0
-24.21(-0.84%)
Nov 24, 2017
2897
2907
2887
2894
0
+5.34(+0.18%)
Nov 22, 2017
2893
2907
2876
2889
0
-10.19(-0.35%)
Nov 21, 2017
2883
2908
2877
2899
0
+23.81(+0.83%)
Nov 20, 2017
2879
2889
2861
2875
0
-2.19(-0.08%)
Nov 17, 2017
2901
2911
2867
2878
0
-29.35(-1.01%)
Nov 16, 2017
2889
2916
2876
2907
0
+19.14(+0.66%)
Nov 15, 2017
2932
2944
2884
2888
0
-44.03(-1.50%)
Nov 14, 2017
2940
2951
2919
2932
0
-11.43(-0.39%)
Nov 13, 2017
2920
2952
2910
2943
0
+25.74(+0.88%)
Nov 10, 2017
2912
2941
2906
2918
0
-8.40(-0.29%)
Nov 09, 2017
2926
2949
2916
2926
0
-8.77(-0.30%)
Nov 08, 2017
2906
2939
2903
2935
0
+31.52(+1.09%)
Nov 07, 2017
2894
2918
2884
2903
0
+12.28(+0.42%)
Nov 06, 2017
2875
2915
2868
2891
0
+23.50(+0.82%)
Nov 03, 2017
2822
2879
2815
2867
0
+30.51(+1.08%)
Nov 02, 2017
2882
2896
2822
2837
0
-42.56(-1.48%)
Nov 01, 2017
2862
2888
2847
2880
0
+20.94(+0.73%)
Oct 31, 2017
2848
2869
2827
2859
0
+5.93(+0.21%)
Oct 30, 2017
2858
2871
2840
2853
0
-6.43(-0.22%)
Oct 27, 2017
2832
2866
2822
2859
0
+23.75(+0.84%)
Oct 26, 2017
2857
2861
2819
2835
0
-10.06(-0.35%)
Oct 25, 2017
2848
2866
2828
2845
0
+11.36(+0.40%)
Oct 24, 2017
2850
2864
2812
2834
0
-25.71(-0.90%)
Oct 23, 2017
2862
2869
2842
2860
0
+3.80(+0.13%)
Oct 20, 2017
2862
2865
2841
2856
0
-5.66(-0.20%)
Oct 19, 2017
2870
2876
2850
2862
0
-6.08(-0.21%)
Oct 18, 2017
2872
2880
2852
2868
0
-9.48(-0.33%)
Oct 17, 2017
2871
2887
2859
2877
0
+1.23(+0.04%)
Oct 16, 2017
2895
2901
2867
2876
0
-19.66(-0.68%)
Oct 13, 2017
2909
2914
2885
2896
0
+1.90(+0.07%)
Oct 12, 2017
2875
2898
2867
2894
0
+18.53(+0.64%)
Oct 11, 2017
2869
2890
2863
2875
0
+7.07(+0.25%)
Oct 10, 2017
2872
2891
2858
2868
0
+1.07(+0.04%)
Oct 09, 2017
2857
2875
2851
2867
0
+9.45(+0.33%)
Oct 06, 2017
2860
2866
2827
2858
0
-12.31(-0.43%)
Oct 05, 2017
2874
2897
2862
2870
0
+5.89(+0.21%)
Oct 04, 2017
2832
2867
2822
2864
0
+34.00(+1.20%)
Oct 03, 2017
2827
2838
2810
2830
0
+2.88(+0.10%)
Oct 02, 2017
2838
2848
2817
2827
0
-6.01(-0.21%)
Sep 29, 2017
2821
2840
2812
2833
0
+4.82(+0.17%)
Sep 28, 2017
2808
2831
2802
2828
0
+10.37(+0.37%)
Sep 27, 2017
2837
2842
2810
2818
0
-27.36(-0.96%)
Sep 26, 2017
2854
2862
2841
2845
0
-7.04(-0.25%)
Sep 25, 2017
2858
2871
2842
2852
0
-0.79(-0.03%)
Sep 22, 2017
2871
2879
2845
2853
0
-15.92(-0.55%)
Sep 21, 2017
2884
2896
2868
2869
0
-14.62(-0.51%)
Sep 20, 2017
2895
2909
2873
2884
0
-9.17(-0.32%)
Sep 19, 2017
2919
2923
2884
2893
0
-22.75(-0.78%)
Sep 18, 2017
2924
2937
2901
2916
0
-8.44(-0.29%)
Sep 15, 2017
2916
2935
2900
2924
0
+9.11(+0.31%)
Sep 14, 2017
2900
2920
2883
2915
0
+14.50(+0.50%)
Sep 13, 2017
2917
2922
2892
2900
0
-17.55(-0.60%)
Sep 12, 2017
2961
2969
2898
2918
0
-52.86(-1.78%)
Sep 11, 2017
2951
2981
2939
2971
0
+25.50(+0.87%)
Sep 08, 2017
2939
2972
2919
2945
0
+3.18(+0.11%)
Sep 07, 2017
2926
2951
2917
2942
0
+21.14(+0.72%)
Sep 06, 2017
2931
2947
2914
2921
0
-7.78(-0.27%)
Sep 05, 2017
2922
2938
2892
2929
0
+4.65(+0.16%)
Sep 01, 2017
2925
2945
2916
2924
0
+3.37(+0.12%)
Aug 31, 2017
2923
2937
2911
2921
0
+1.21(+0.04%)
Aug 30, 2017
2903
2921
2886
2920
0
+13.20(+0.45%)
Aug 29, 2017
2922
2940
2901
2906
0
-13.43(-0.46%)
Aug 28, 2017
2935
2940
2901
2920
0
-13.61(-0.46%)
Aug 25, 2017
2943
2952
2929
2933
0
-4.48(-0.15%)
Aug 24, 2017
2949
2961
2933
2938
0
-5.82(-0.20%)
Aug 23, 2017
2927
2953
2923
2944
0
+15.47(+0.53%)
Aug 22, 2017
2934
2946
2911
2928
0
-4.18(-0.14%)
Aug 21, 2017
2907
2942
2895
2932
0
+29.75(+1.02%)
Aug 18, 2017
2918
2921
2892
2903
0
-20.94(-0.72%)
Aug 17, 2017
2924
2942
2912
2924
0
-1.92(-0.07%)
Aug 16, 2017
2940
2960
2914
2925
0
-13.09(-0.45%)
Aug 15, 2017
2926
2943
2908
2939
0
+7.54(+0.26%)
Aug 14, 2017
2896
2936
2892
2931
0
+47.16(+1.64%)
Aug 11, 2017
2899
2907
2874
2884
0
-14.27(-0.49%)
Aug 10, 2017
2904
2914
2892
2898
0
-12.36(-0.42%)
Aug 09, 2017
2907
2922
2892
2911
0
+7.98(+0.27%)
Aug 08, 2017
2893
2911
2884
2903
0
+5.11(+0.18%)
Aug 07, 2017
2896
2910
2882
2897
0
+1.60(+0.06%)
Aug 04, 2017
2900
2923
2888
2896
0
-6.81(-0.23%)
Aug 03, 2017
2905
2931
2877
2903
0
-17.13(-0.59%)
Aug 02, 2017
2917
2932
2900
2920
0
-5.38(-0.18%)
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.