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
Machine Tools & Accessories Sector
(CIX:
MSECTOR624
)
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 (%)
Aug 31, 2018
3417
3417
3417
3417
0
+1.98(+0.06%)
Aug 30, 2018
3428
3458
3395
3415
0
-18.94(-0.55%)
Aug 29, 2018
3419
3446
3393
3433
0
+25.98(+0.76%)
Aug 28, 2018
3453
3478
3387
3408
0
-13.15(-0.38%)
Aug 27, 2018
3370
3436
3356
3421
0
+65.33(+1.95%)
Aug 24, 2018
3342
3365
3320
3355
0
+27.47(+0.83%)
Aug 23, 2018
3360
3374
3311
3328
0
-40.87(-1.21%)
Aug 22, 2018
3440
3450
3350
3369
0
-37.35(-1.10%)
Aug 21, 2018
3332
3421
3331
3406
0
+77.08(+2.32%)
Aug 20, 2018
3324
3356
3304
3329
0
+19.52(+0.59%)
Aug 17, 2018
3257
3321
3253
3309
0
+39.80(+1.22%)
Aug 16, 2018
3266
3295
3244
3270
0
+19.47(+0.60%)
Aug 15, 2018
3266
3285
3200
3250
0
-53.11(-1.61%)
Aug 14, 2018
3276
3345
3260
3303
0
+30.70(+0.94%)
Aug 13, 2018
3279
3305
3245
3273
0
-9.29(-0.28%)
Aug 10, 2018
3282
3368
3246
3282
0
-23.23(-0.70%)
Aug 09, 2018
3340
3375
3294
3305
0
-33.45(-1.00%)
Aug 08, 2018
3360
3382
3296
3339
0
-11.30(-0.34%)
Aug 07, 2018
3367
3464
3317
3350
0
+54.17(+1.64%)
Aug 06, 2018
3236
3312
3213
3296
0
+64.12(+1.98%)
Aug 03, 2018
3258
3306
3205
3232
0
-19.59(-0.60%)
Aug 02, 2018
3228
3306
3188
3251
0
-4.48(-0.14%)
Aug 01, 2018
3368
3421
3217
3256
0
-108.62(-3.23%)
Jul 31, 2018
3271
3415
3246
3364
0
+151.50(+4.72%)
Jul 30, 2018
3194
3266
3186
3213
0
+27.59(+0.87%)
Jul 27, 2018
3223
3234
3153
3185
0
-28.05(-0.87%)
Jul 26, 2018
3128
3246
3127
3213
0
+88.90(+2.85%)
Jul 25, 2018
3102
3152
3066
3124
0
+10.87(+0.35%)
Jul 24, 2018
3150
3176
3102
3113
0
-4.03(-0.13%)
Jul 23, 2018
3152
3163
3101
3118
0
-49.08(-1.55%)
Jul 20, 2018
3168
3196
3133
3167
0
-10.44(-0.33%)
Jul 19, 2018
3134
3195
3107
3177
0
+31.20(+0.99%)
Jul 18, 2018
3104
3161
3071
3146
0
+44.68(+1.44%)
Jul 17, 2018
3050
3115
3046
3101
0
+40.89(+1.34%)
Jul 16, 2018
3112
3123
3042
3060
0
-55.07(-1.77%)
Jul 13, 2018
3071
3137
3070
3115
0
+46.70(+1.52%)
Jul 12, 2018
3069
3088
3006
3069
0
+22.93(+0.75%)
Jul 11, 2018
3063
3084
3034
3046
0
-51.48(-1.66%)
Jul 10, 2018
3099
3133
3059
3097
0
+5.07(+0.16%)
Jul 09, 2018
3041
3113
3026
3092
0
+61.09(+2.02%)
Jul 06, 2018
3015
3052
2989
3031
0
+11.12(+0.37%)
Jul 05, 2018
3009
3036
2970
3020
0
+35.75(+1.20%)
Jul 03, 2018
2984
2984
2984
2984
0
-8.32(-0.28%)
Jul 02, 2018
2976
3008
2948
2992
0
-20.23(-0.67%)
Jun 29, 2018
3050
3107
3008
3013
0
-27.93(-0.92%)
Jun 28, 2018
3051
3081
3003
3041
0
-16.42(-0.54%)
Jun 27, 2018
3057
3121
3035
3057
0
+27.04(+0.89%)
Jun 26, 2018
3019
3058
2985
3030
0
+16.50(+0.55%)
Jun 25, 2018
3037
3041
2970
3014
0
-44.55(-1.46%)
Jun 22, 2018
3053
3106
3024
3058
0
+34.74(+1.15%)
Jun 21, 2018
3106
3113
3004
3023
0
-117.86(-3.75%)
Jun 20, 2018
3109
3162
3058
3141
0
+48.94(+1.58%)
Jun 19, 2018
3146
3159
3073
3092
0
-87.70(-2.76%)
Jun 18, 2018
3158
3207
3144
3180
0
-1.50(-0.05%)
Jun 15, 2018
3181
3213
3131
3181
0
-27.34(-0.85%)
Jun 14, 2018
3228
3238
3177
3209
0
-11.74(-0.36%)
Jun 13, 2018
3221
3249
3196
3221
0
-0.26(-0.01%)
Jun 12, 2018
3227
3263
3193
3221
0
-8.15(-0.25%)
Jun 11, 2018
3233
3258
3214
3229
0
+0.35(+0.01%)
Jun 08, 2018
3224
3254
3194
3229
0
-3.97(-0.12%)
Jun 07, 2018
3220
3255
3201
3233
0
+18.64(+0.58%)
Jun 06, 2018
3181
3224
3149
3214
0
+40.09(+1.26%)
Jun 05, 2018
3130
3182
3114
3174
0
+41.72(+1.33%)
Jun 04, 2018
3152
3178
3117
3132
0
-23.76(-0.75%)
Jun 01, 2018
3159
3206
3123
3156
0
+21.69(+0.69%)
May 31, 2018
3230
3239
3104
3134
0
-68.65(-2.14%)
May 30, 2018
3177
3247
3108
3203
0
+30.88(+0.97%)
May 29, 2018
3198
3239
3138
3172
0
-12.57(-0.39%)
May 25, 2018
3184
3184
3184
3184
0
-51.87(-1.60%)
May 24, 2018
3207
3252
3192
3236
0
+16.82(+0.52%)
May 23, 2018
3201
3234
3183
3220
0
-3.12(-0.10%)
May 22, 2018
3282
3304
3220
3223
0
-47.51(-1.45%)
May 21, 2018
3262
3299
3248
3270
0
+29.72(+0.92%)
May 18, 2018
3224
3266
3199
3240
0
+21.84(+0.68%)
May 17, 2018
3179
3239
3164
3219
0
+32.21(+1.01%)
May 16, 2018
3179
3245
3156
3186
0
+15.49(+0.49%)
May 15, 2018
3139
3204
3129
3171
0
+12.18(+0.39%)
May 14, 2018
3173
3185
3148
3159
0
-15.39(-0.48%)
May 11, 2018
3177
3200
3144
3174
0
-4.46(-0.14%)
May 10, 2018
3176
3205
3148
3179
0
+4.66(+0.15%)
May 09, 2018
3178
3195
3141
3174
0
+4.76(+0.15%)
May 08, 2018
3122
3176
3117
3169
0
+57.98(+1.86%)
May 07, 2018
3066
3146
3055
3111
0
+65.11(+2.14%)
May 04, 2018
2968
3088
2943
3046
0
+77.22(+2.60%)
May 03, 2018
3004
3025
2871
2969
0
-44.79(-1.49%)
May 02, 2018
2980
3073
2963
3014
0
+44.05(+1.48%)
May 01, 2018
2931
2984
2858
2970
0
+37.17(+1.27%)
Apr 30, 2018
2987
3020
2931
2932
0
-48.03(-1.61%)
Apr 27, 2018
2982
3008
2950
2980
0
-13.36(-0.45%)
Apr 26, 2018
3023
3027
2951
2994
0
-19.65(-0.65%)
Apr 25, 2018
3012
3060
2972
3013
0
+0.99(+0.03%)
Apr 24, 2018
3155
3184
2983
3012
0
-120.77(-3.85%)
Apr 23, 2018
3189
3217
3124
3133
0
-46.17(-1.45%)
Apr 20, 2018
3199
3216
3137
3179
0
-33.32(-1.04%)
Apr 19, 2018
3232
3258
3189
3213
0
-19.05(-0.59%)
Apr 18, 2018
3224
3263
3197
3232
0
+19.35(+0.60%)
Apr 17, 2018
3214
3239
3190
3212
0
+21.12(+0.66%)
Apr 16, 2018
3181
3214
3151
3191
0
+31.94(+1.01%)
Apr 13, 2018
3197
3205
3138
3159
0
-15.02(-0.47%)
Apr 12, 2018
3159
3202
3144
3174
0
+30.52(+0.97%)
Apr 11, 2018
3130
3177
3116
3144
0
-12.57(-0.40%)
Apr 10, 2018
3154
3194
3127
3156
0
+62.91(+2.03%)
Apr 09, 2018
3123
3167
3081
3094
0
-2.28(-0.07%)
Apr 06, 2018
3164
3186
3050
3096
0
-106.11(-3.31%)
Apr 05, 2018
3150
3251
3136
3202
0
+73.67(+2.35%)
Apr 04, 2018
3050
3141
3046
3128
0
+24.27(+0.78%)
Apr 03, 2018
3071
3130
3042
3104
0
+56.76(+1.86%)
Apr 02, 2018
3166
3180
3015
3047
0
-125.31(-3.95%)
Mar 29, 2018
3173
3173
3173
3173
0
+42.02(+1.34%)
Mar 28, 2018
3126
3179
3081
3131
0
+6.10(+0.20%)
Mar 27, 2018
3195
3204
3105
3124
0
-58.40(-1.83%)
Mar 26, 2018
3152
3194
3067
3183
0
+85.62(+2.76%)
Mar 23, 2018
3215
3226
3094
3097
0
-109.91(-3.43%)
Mar 22, 2018
3289
3322
3193
3207
0
-131.34(-3.93%)
Mar 21, 2018
3347
3384
3299
3338
0
-0.60(-0.02%)
Mar 20, 2018
3310
3391
3293
3339
0
+80.55(+2.47%)
Mar 19, 2018
3257
3290
3197
3258
0
-16.52(-0.50%)
Mar 16, 2018
3235
3307
3215
3275
0
+37.60(+1.16%)
Mar 15, 2018
3262
3288
3216
3237
0
-18.18(-0.56%)
Mar 14, 2018
3333
3335
3233
3256
0
-56.05(-1.69%)
Mar 13, 2018
3340
3366
3295
3312
0
-9.13(-0.27%)
Mar 12, 2018
3362
3382
3302
3321
0
-43.55(-1.29%)
Mar 09, 2018
3285
3378
3271
3364
0
+107.00(+3.28%)
Mar 08, 2018
3241
3283
3185
3257
0
+14.66(+0.45%)
Mar 07, 2018
3203
3252
3163
3243
0
+30.99(+0.96%)
Mar 06, 2018
3175
3233
3152
3212
0
+55.82(+1.77%)
Mar 05, 2018
3092
3175
3075
3156
0
+49.54(+1.59%)
Mar 02, 2018
3048
3124
2996
3106
0
+20.15(+0.65%)
Mar 01, 2018
3135
3161
3057
3086
0
-42.42(-1.36%)
Feb 28, 2018
3229
3240
3124
3129
0
-94.39(-2.93%)
Feb 27, 2018
3297
3324
3216
3223
0
-82.21(-2.49%)
Feb 26, 2018
3311
3327
3260
3305
0
+9.04(+0.27%)
Feb 23, 2018
3337
3358
3258
3296
0
-18.64(-0.56%)
Feb 22, 2018
3306
3355
3289
3315
0
+21.26(+0.65%)
Feb 21, 2018
3241
3333
3236
3294
0
+58.72(+1.82%)
Feb 20, 2018
3233
3282
3202
3235
0
-22.99(-0.71%)
Feb 16, 2018
3258
3258
3258
3258
0
-5.25(-0.16%)
Feb 15, 2018
3244
3270
3191
3263
0
+35.84(+1.11%)
Feb 14, 2018
3162
3242
3150
3227
0
+43.49(+1.37%)
Feb 13, 2018
3187
3207
3152
3184
0
+0.88(+0.03%)
Feb 12, 2018
3181
3224
3132
3183
0
+8.75(+0.28%)
Feb 09, 2018
3194
3218
3062
3174
0
+22.94(+0.73%)
Feb 08, 2018
3282
3296
3149
3151
0
-115.87(-3.55%)
Feb 07, 2018
3323
3331
3257
3267
0
-82.22(-2.45%)
Feb 06, 2018
3292
3409
3204
3349
0
+1.35(+0.04%)
Feb 05, 2018
3392
3426
3273
3348
0
-102.80(-2.98%)
Feb 02, 2018
3572
3597
3424
3451
0
-155.01(-4.30%)
Feb 01, 2018
3572
3634
3529
3606
0
+13.22(+0.37%)
Jan 31, 2018
3643
3656
3567
3592
0
-31.08(-0.86%)
Jan 30, 2018
3614
3641
3590
3624
0
-32.54(-0.89%)
Jan 29, 2018
3682
3731
3645
3656
0
-39.59(-1.07%)
Jan 26, 2018
3721
3741
3667
3696
0
-15.00(-0.40%)
Jan 25, 2018
3700
3759
3643
3711
0
+36.87(+1.00%)
Jan 24, 2018
3670
3703
3625
3674
0
+26.62(+0.73%)
Jan 23, 2018
3717
3738
3623
3647
0
-84.96(-2.28%)
Jan 22, 2018
3743
3784
3681
3732
0
-10.02(-0.27%)
Jan 19, 2018
3657
3758
3642
3742
0
+95.87(+2.63%)
Jan 18, 2018
3661
3716
3590
3646
0
+33.36(+0.92%)
Jan 17, 2018
3655
3687
3577
3613
0
-16.21(-0.45%)
Jan 16, 2018
3699
3736
3606
3629
0
-56.21(-1.53%)
Jan 12, 2018
3685
3685
3685
3685
0
+23.92(+0.65%)
Jan 11, 2018
3586
3668
3551
3661
0
+90.00(+2.52%)
Jan 10, 2018
3563
3604
3520
3571
0
+3.28(+0.09%)
Jan 09, 2018
3576
3617
3547
3568
0
-4.04(-0.11%)
Jan 08, 2018
3574
3609
3512
3572
0
-8.36(-0.23%)
Jan 05, 2018
3588
3619
3534
3581
0
+10.64(+0.30%)
Jan 04, 2018
3549
3597
3531
3570
0
+34.54(+0.98%)
Jan 03, 2018
3576
3606
3501
3535
0
-34.50(-0.97%)
Jan 02, 2018
3526
3588
3502
3570
0
+77.44(+2.22%)
Dec 29, 2017
3492
3492
3492
3492
0
-11.15(-0.32%)
Dec 28, 2017
3495
3514
3465
3504
0
+12.69(+0.36%)
Dec 27, 2017
3486
3523
3468
3491
0
+9.05(+0.26%)
Dec 26, 2017
3474
3502
3457
3482
0
-0.65(-0.02%)
Dec 22, 2017
3503
3524
3447
3483
0
-19.46(-0.56%)
Dec 21, 2017
3485
3529
3458
3502
0
+47.00(+1.36%)
Dec 20, 2017
3457
3505
3435
3455
0
+17.23(+0.50%)
Dec 19, 2017
3457
3506
3368
3438
0
-14.40(-0.42%)
Dec 18, 2017
3418
3482
3393
3452
0
+74.57(+2.21%)
Dec 15, 2017
3360
3434
3344
3378
0
+28.94(+0.86%)
Dec 14, 2017
3442
3460
3333
3349
0
-89.61(-2.61%)
Dec 13, 2017
3411
3492
3407
3438
0
+35.96(+1.06%)
Dec 12, 2017
3376
3463
3345
3402
0
+34.16(+1.01%)
Dec 11, 2017
3396
3419
3343
3368
0
-28.15(-0.83%)
Dec 08, 2017
3448
3470
3387
3396
0
-25.25(-0.74%)
Dec 07, 2017
3419
3488
3392
3422
0
-2.06(-0.06%)
Dec 06, 2017
3424
3479
3410
3424
0
-6.85(-0.20%)
Dec 05, 2017
3501
3510
3411
3430
0
-71.84(-2.05%)
Dec 04, 2017
3508
3584
3487
3502
0
+19.92(+0.57%)
Dec 01, 2017
3516
3524
3401
3482
0
-36.56(-1.04%)
Nov 30, 2017
3499
3579
3466
3519
0
+44.66(+1.29%)
Nov 29, 2017
3438
3519
3418
3474
0
+47.07(+1.37%)
Nov 28, 2017
3364
3436
3343
3427
0
+69.60(+2.07%)
Nov 27, 2017
3353
3387
3323
3358
0
+8.97(+0.27%)
Nov 24, 2017
3375
3402
3322
3349
0
-0.84(-0.03%)
Nov 22, 2017
3412
3421
3340
3349
0
-48.91(-1.44%)
Nov 21, 2017
3351
3402
3349
3398
0
+62.19(+1.86%)
Nov 20, 2017
3300
3343
3285
3336
0
+40.93(+1.24%)
Nov 17, 2017
3253
3317
3243
3295
0
+22.65(+0.69%)
Nov 16, 2017
3213
3297
3207
3273
0
+70.28(+2.19%)
Nov 15, 2017
3218
3247
3187
3202
0
-53.88(-1.65%)
Nov 14, 2017
3268
3296
3226
3256
0
-33.08(-1.01%)
Nov 13, 2017
3264
3312
3230
3289
0
-4.11(-0.12%)
Nov 10, 2017
3267
3312
3247
3293
0
+18.64(+0.57%)
Nov 09, 2017
3265
3309
3226
3275
0
-30.17(-0.91%)
Nov 08, 2017
3310
3346
3268
3305
0
-8.85(-0.27%)
Nov 07, 2017
3354
3364
3289
3314
0
-40.54(-1.21%)
Nov 06, 2017
3377
3405
3328
3354
0
-21.24(-0.63%)
Nov 03, 2017
3360
3436
3284
3376
0
-51.02(-1.49%)
Nov 02, 2017
3365
3481
3340
3427
0
+125.59(+3.80%)
Nov 01, 2017
3362
3366
3266
3301
0
-26.84(-0.81%)
Oct 31, 2017
3313
3362
3285
3328
0
+37.98(+1.15%)
Oct 30, 2017
3361
3376
3281
3290
0
-88.23(-2.61%)
Oct 27, 2017
3401
3419
3347
3378
0
-23.90(-0.70%)
Oct 26, 2017
3396
3426
3360
3402
0
+13.61(+0.40%)
Oct 25, 2017
3484
3497
3351
3388
0
-63.98(-1.85%)
Oct 24, 2017
3438
3493
3421
3452
0
+56.69(+1.67%)
Oct 23, 2017
3419
3429
3369
3396
0
-26.10(-0.76%)
Oct 20, 2017
3417
3445
3396
3422
0
+24.82(+0.73%)
Oct 19, 2017
3380
3409
3346
3397
0
+12.20(+0.36%)
Oct 18, 2017
3370
3405
3347
3385
0
+20.96(+0.62%)
Oct 17, 2017
3399
3415
3352
3364
0
-26.37(-0.78%)
Oct 16, 2017
3414
3431
3370
3390
0
+1.70(+0.05%)
Oct 13, 2017
3382
3406
3356
3388
0
+26.86(+0.80%)
Oct 12, 2017
3326
3377
3315
3362
0
+25.14(+0.75%)
Oct 11, 2017
3335
3375
3316
3336
0
+2.71(+0.08%)
Oct 10, 2017
3358
3375
3291
3334
0
+2.16(+0.06%)
Oct 09, 2017
3319
3347
3300
3332
0
+20.06(+0.61%)
Oct 06, 2017
3283
3328
3230
3312
0
+9.72(+0.29%)
Oct 05, 2017
3309
3328
3286
3302
0
-4.26(-0.13%)
Oct 04, 2017
3313
3349
3241
3306
0
-9.70(-0.29%)
Oct 03, 2017
3311
3339
3280
3316
0
+19.79(+0.60%)
Oct 02, 2017
3285
3384
3260
3296
0
+14.36(+0.44%)
Sep 29, 2017
3281
3325
3261
3282
0
-1.08(-0.03%)
Sep 28, 2017
3263
3307
3241
3283
0
+13.60(+0.42%)
Sep 27, 2017
3230
3307
3208
3269
0
+58.79(+1.83%)
Sep 26, 2017
3232
3249
3195
3210
0
-24.90(-0.77%)
Sep 25, 2017
3228
3290
3206
3235
0
+8.92(+0.28%)
Sep 22, 2017
3195
3248
3189
3226
0
+23.43(+0.73%)
Sep 21, 2017
3198
3222
3179
3203
0
+0.52(+0.02%)
Sep 20, 2017
3195
3237
3168
3202
0
+14.50(+0.45%)
Sep 19, 2017
3149
3200
3138
3188
0
+43.11(+1.37%)
Sep 18, 2017
3113
3173
3037
3145
0
+38.80(+1.25%)
Sep 15, 2017
3052
3121
3030
3106
0
+61.16(+2.01%)
Sep 14, 2017
3038
3066
3011
3045
0
-0.85(-0.03%)
Sep 13, 2017
3012
3057
2995
3046
0
+21.66(+0.72%)
Sep 12, 2017
2979
3033
2971
3024
0
+58.66(+1.98%)
Sep 11, 2017
2936
2982
2922
2965
0
+58.54(+2.01%)
Sep 08, 2017
2869
2972
2861
2907
0
+35.57(+1.24%)
Sep 07, 2017
2916
2950
2852
2871
0
-39.28(-1.35%)
Sep 06, 2017
2930
2940
2886
2910
0
-2.52(-0.09%)
Sep 05, 2017
2962
2988
2900
2913
0
-46.39(-1.57%)
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.