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 30, 2019
2910
2931
2885
2909
0
+18.11(+0.63%)
Aug 29, 2019
2859
2903
2839
2891
0
+71.80(+2.55%)
Aug 28, 2019
2752
2832
2740
2819
0
+55.06(+1.99%)
Aug 27, 2019
2792
2814
2731
2764
0
-3.20(-0.12%)
Aug 26, 2019
2781
2804
2747
2767
0
+8.21(+0.30%)
Aug 23, 2019
2860
2881
2747
2759
0
-120.59(-4.19%)
Aug 22, 2019
2888
2925
2863
2879
0
+8.25(+0.29%)
Aug 21, 2019
2865
2907
2833
2871
0
+3.86(+0.13%)
Aug 20, 2019
2866
2890
2834
2867
0
-17.41(-0.60%)
Aug 19, 2019
2909
2923
2869
2885
0
+20.14(+0.70%)
Aug 16, 2019
2839
2885
2838
2864
0
+46.66(+1.66%)
Aug 15, 2019
2839
2852
2782
2818
0
-12.50(-0.44%)
Aug 14, 2019
2880
2895
2808
2830
0
-114.71(-3.90%)
Aug 13, 2019
2895
2999
2887
2945
0
+42.43(+1.46%)
Aug 12, 2019
2921
2949
2889
2903
0
-47.95(-1.63%)
Aug 09, 2019
3005
3039
2939
2951
0
-82.43(-2.72%)
Aug 08, 2019
3005
3051
2982
3033
0
+48.46(+1.62%)
Aug 07, 2019
2950
3006
2918
2984
0
-9.90(-0.33%)
Aug 06, 2019
2984
3042
2930
2994
0
+13.14(+0.44%)
Aug 05, 2019
3023
3055
2949
2981
0
-116.41(-3.76%)
Aug 02, 2019
3057
3122
3022
3098
0
+20.54(+0.67%)
Aug 01, 2019
3166
3227
3031
3077
0
-115.58(-3.62%)
Jul 31, 2019
3227
3280
3138
3193
0
-102.18(-3.10%)
Jul 30, 2019
3214
3302
3195
3295
0
+39.77(+1.22%)
Jul 29, 2019
3271
3293
3236
3255
0
-13.07(-0.40%)
Jul 26, 2019
3264
3291
3233
3268
0
+8.11(+0.25%)
Jul 25, 2019
3339
3339
3246
3260
0
-76.86(-2.30%)
Jul 24, 2019
3260
3355
3253
3337
0
+23.16(+0.70%)
Jul 23, 2019
3241
3320
3226
3314
0
+95.32(+2.96%)
Jul 22, 2019
3221
3246
3197
3218
0
-1.75(-0.05%)
Jul 19, 2019
3217
3269
3207
3220
0
+12.77(+0.40%)
Jul 18, 2019
3209
3246
3177
3207
0
-4.79(-0.15%)
Jul 17, 2019
3278
3290
3209
3212
0
-70.66(-2.15%)
Jul 16, 2019
3239
3317
3205
3283
0
+35.38(+1.09%)
Jul 15, 2019
3258
3280
3204
3248
0
-29.87(-0.91%)
Jul 12, 2019
3232
3300
3228
3277
0
+56.45(+1.75%)
Jul 11, 2019
3234
3246
3182
3221
0
-7.95(-0.25%)
Jul 10, 2019
3276
3285
3197
3229
0
-32.73(-1.00%)
Jul 09, 2019
3268
3283
3225
3262
0
-28.50(-0.87%)
Jul 08, 2019
3321
3342
3273
3290
0
-44.37(-1.33%)
Jul 05, 2019
3330
3348
3291
3334
0
-26.61(-0.79%)
Jul 03, 2019
3369
3386
3338
3361
0
-3.69(-0.11%)
Jul 02, 2019
3409
3414
3335
3365
0
-56.79(-1.66%)
Jul 01, 2019
3474
3511
3377
3422
0
-6.25(-0.18%)
Jun 28, 2019
3347
3439
3337
3428
0
+89.06(+2.67%)
Jun 27, 2019
3317
3350
3285
3339
0
+20.82(+0.63%)
Jun 26, 2019
3304
3353
3278
3318
0
+8.65(+0.26%)
Jun 25, 2019
3275
3324
3257
3309
0
+40.14(+1.23%)
Jun 24, 2019
3303
3324
3261
3269
0
-14.56(-0.44%)
Jun 21, 2019
3265
3316
3248
3284
0
+4.23(+0.13%)
Jun 20, 2019
3232
3295
3198
3279
0
+92.19(+2.89%)
Jun 19, 2019
3146
3196
3127
3187
0
+45.58(+1.45%)
Jun 18, 2019
3092
3157
3081
3142
0
+82.26(+2.69%)
Jun 17, 2019
3080
3098
3036
3059
0
-16.76(-0.54%)
Jun 14, 2019
3136
3143
3036
3076
0
-76.58(-2.43%)
Jun 13, 2019
3147
3180
3120
3153
0
+20.89(+0.67%)
Jun 12, 2019
3110
3154
3083
3132
0
+14.44(+0.46%)
Jun 11, 2019
3134
3156
3093
3117
0
+25.73(+0.83%)
Jun 10, 2019
3095
3152
3078
3092
0
+14.19(+0.46%)
Jun 07, 2019
3103
3124
3064
3078
0
-8.11(-0.26%)
Jun 06, 2019
3067
3117
3032
3086
0
+8.63(+0.28%)
Jun 05, 2019
3076
3111
3035
3077
0
-2.63(-0.09%)
Jun 04, 2019
2993
3086
2989
3080
0
+114.64(+3.87%)
Jun 03, 2019
2909
2987
2902
2965
0
+59.56(+2.05%)
May 31, 2019
2888
2927
2872
2905
0
-25.10(-0.86%)
May 30, 2019
2954
2980
2908
2931
0
-14.29(-0.49%)
May 29, 2019
2935
2972
2901
2945
0
-12.74(-0.43%)
May 28, 2019
3003
3022
2947
2958
0
-26.89(-0.90%)
May 24, 2019
3007
3023
2948
2984
0
+41.01(+1.39%)
May 23, 2019
2974
2979
2883
2943
0
-44.42(-1.49%)
May 22, 2019
3006
3027
2963
2988
0
-33.61(-1.11%)
May 21, 2019
2982
3032
2971
3021
0
+53.45(+1.80%)
May 20, 2019
2967
3003
2942
2968
0
-24.20(-0.81%)
May 17, 2019
3033
3066
2988
2992
0
-77.56(-2.53%)
May 16, 2019
3086
3139
3054
3070
0
+1.20(+0.04%)
May 15, 2019
3026
3079
2998
3069
0
+24.37(+0.80%)
May 14, 2019
3053
3082
3014
3044
0
+7.50(+0.25%)
May 13, 2019
3068
3096
2999
3037
0
-107.43(-3.42%)
May 10, 2019
3157
3194
3066
3144
0
-13.80(-0.44%)
May 09, 2019
3135
3175
3094
3158
0
-10.75(-0.34%)
May 08, 2019
3204
3233
3165
3169
0
-49.28(-1.53%)
May 07, 2019
3206
3263
3150
3218
0
-100.67(-3.03%)
May 06, 2019
3256
3337
3235
3319
0
-38.26(-1.14%)
May 03, 2019
3284
3362
3276
3357
0
+94.58(+2.90%)
May 02, 2019
3294
3307
3210
3262
0
-35.67(-1.08%)
May 01, 2019
3276
3355
3228
3298
0
+80.37(+2.50%)
Apr 30, 2019
3249
3255
3179
3218
0
-25.21(-0.78%)
Apr 29, 2019
3217
3263
3200
3243
0
+35.94(+1.12%)
Apr 26, 2019
3155
3220
3134
3207
0
+54.29(+1.72%)
Apr 25, 2019
3181
3192
3127
3153
0
-58.56(-1.82%)
Apr 24, 2019
3198
3248
3189
3211
0
+5.37(+0.17%)
Apr 23, 2019
3167
3234
3153
3206
0
+26.48(+0.83%)
Apr 22, 2019
3184
3193
3156
3179
0
-14.75(-0.46%)
Apr 18, 2019
3185
3219
3159
3194
0
+25.06(+0.79%)
Apr 17, 2019
3177
3213
3142
3169
0
-12.30(-0.39%)
Apr 16, 2019
3145
3188
3133
3181
0
+35.21(+1.12%)
Apr 15, 2019
3152
3173
3126
3146
0
-0.21(-0.01%)
Apr 12, 2019
3145
3171
3117
3146
0
+37.15(+1.19%)
Apr 11, 2019
3084
3116
3060
3109
0
+32.21(+1.05%)
Apr 10, 2019
3044
3097
3018
3077
0
+10.44(+0.34%)
Apr 09, 2019
3112
3126
3047
3067
0
-63.68(-2.03%)
Apr 08, 2019
3156
3168
3111
3130
0
-39.17(-1.24%)
Apr 05, 2019
3130
3176
3112
3169
0
+53.09(+1.70%)
Apr 04, 2019
3091
3143
3077
3116
0
+27.66(+0.90%)
Apr 03, 2019
3078
3136
3055
3089
0
+56.06(+1.85%)
Apr 02, 2019
3016
3043
2983
3033
0
+22.84(+0.76%)
Apr 01, 2019
2967
3032
2958
3010
0
+80.18(+2.74%)
Mar 29, 2019
2931
2963
2906
2930
0
+27.47(+0.95%)
Mar 28, 2019
2873
2939
2861
2902
0
+31.50(+1.10%)
Mar 27, 2019
2869
2905
2832
2871
0
+1.01(+0.04%)
Mar 26, 2019
2866
2906
2842
2870
0
+34.52(+1.22%)
Mar 25, 2019
2820
2859
2802
2835
0
+12.49(+0.44%)
Mar 22, 2019
2976
2986
2814
2823
0
-182.27(-6.07%)
Mar 21, 2019
2951
3024
2940
3005
0
+39.95(+1.35%)
Mar 20, 2019
2971
2999
2918
2965
0
-18.18(-0.61%)
Mar 19, 2019
3020
3038
2975
2983
0
-17.99(-0.60%)
Mar 18, 2019
2949
3008
2936
3001
0
+57.41(+1.95%)
Mar 15, 2019
2968
3000
2934
2944
0
-16.19(-0.55%)
Mar 14, 2019
2989
3003
2944
2960
0
-45.61(-1.52%)
Mar 13, 2019
2989
3030
2969
3005
0
+29.20(+0.98%)
Mar 12, 2019
2997
3008
2960
2976
0
-16.27(-0.54%)
Mar 11, 2019
2966
3011
2918
2992
0
+29.94(+1.01%)
Mar 08, 2019
2933
2979
2915
2963
0
-1.71(-0.06%)
Mar 07, 2019
3003
3011
2936
2964
0
-40.95(-1.36%)
Mar 06, 2019
3060
3081
2999
3005
0
-50.60(-1.66%)
Mar 05, 2019
3045
3098
3021
3056
0
+8.91(+0.29%)
Mar 04, 2019
3087
3104
3024
3047
0
-33.06(-1.07%)
Mar 01, 2019
3091
3112
3046
3080
0
+17.85(+0.58%)
Feb 28, 2019
3088
3099
3051
3062
0
-34.47(-1.11%)
Feb 27, 2019
3094
3114
3068
3097
0
-1.76(-0.06%)
Feb 26, 2019
3130
3144
3088
3098
0
-41.57(-1.32%)
Feb 25, 2019
3154
3187
3126
3140
0
+18.34(+0.59%)
Feb 22, 2019
3119
3143
3087
3122
0
+22.97(+0.74%)
Feb 21, 2019
3104
3129
3064
3099
0
-17.81(-0.57%)
Feb 20, 2019
3073
3131
3063
3116
0
+46.03(+1.50%)
Feb 19, 2019
3068
3111
3046
3070
0
-11.18(-0.36%)
Feb 15, 2019
3011
3089
2998
3082
0
+94.20(+3.15%)
Feb 14, 2019
2997
3029
2958
2987
0
-24.63(-0.82%)
Feb 13, 2019
3026
3059
2990
3012
0
+1.60(+0.05%)
Feb 12, 2019
2965
3038
2961
3010
0
+72.11(+2.45%)
Feb 11, 2019
2931
2950
2898
2938
0
+14.06(+0.48%)
Feb 08, 2019
2911
2937
2862
2924
0
-2.62(-0.09%)
Feb 07, 2019
2969
2998
2894
2927
0
-76.31(-2.54%)
Feb 06, 2019
2991
3035
2960
3003
0
-4.29(-0.14%)
Feb 05, 2019
3002
3062
2939
3007
0
-90.26(-2.91%)
Feb 04, 2019
3048
3109
3024
3098
0
+46.41(+1.52%)
Feb 01, 2019
3029
3093
2999
3051
0
+23.00(+0.76%)
Jan 31, 2019
3051
3071
2999
3028
0
-30.58(-1.00%)
Jan 30, 2019
3033
3084
2975
3059
0
+61.60(+2.06%)
Jan 29, 2019
2961
3018
2950
2997
0
+54.74(+1.86%)
Jan 28, 2019
2944
2966
2898
2943
0
-43.55(-1.46%)
Jan 25, 2019
2962
3017
2950
2986
0
+62.25(+2.13%)
Jan 24, 2019
2906
2948
2888
2924
0
+16.50(+0.57%)
Jan 23, 2019
2959
2994
2873
2907
0
-40.27(-1.37%)
Jan 22, 2019
2988
2998
2918
2948
0
-92.93(-3.06%)
Jan 18, 2019
2983
3059
2967
3041
0
+78.48(+2.65%)
Jan 17, 2019
2888
2985
2886
2962
0
+52.11(+1.79%)
Jan 16, 2019
2888
2959
2880
2910
0
+26.02(+0.90%)
Jan 15, 2019
2863
2906
2838
2884
0
+17.52(+0.61%)
Jan 14, 2019
2883
2904
2836
2866
0
-40.44(-1.39%)
Jan 11, 2019
2886
2916
2848
2907
0
+7.27(+0.25%)
Jan 10, 2019
2822
2902
2813
2900
0
+53.67(+1.89%)
Jan 09, 2019
2827
2868
2811
2846
0
+39.90(+1.42%)
Jan 08, 2019
2800
2848
2768
2806
0
+38.60(+1.39%)
Jan 07, 2019
2729
2820
2698
2767
0
+38.46(+1.41%)
Jan 04, 2019
2655
2776
2636
2729
0
+128.24(+4.93%)
Jan 03, 2019
2696
2725
2595
2601
0
-116.10(-4.27%)
Jan 02, 2019
2661
2739
2628
2717
0
-0.69(-0.03%)
Dec 31, 2018
2692
2741
2656
2717
0
+30.43(+1.13%)
Dec 28, 2018
2698
2746
2641
2687
0
-8.33(-0.31%)
Dec 27, 2018
2641
2708
2580
2695
0
-8.06(-0.30%)
Dec 26, 2018
2556
2709
2517
2703
0
+165.15(+6.51%)
Dec 24, 2018
2603
2633
2534
2538
0
-85.92(-3.27%)
Dec 21, 2018
2647
2691
2597
2624
0
-23.09(-0.87%)
Dec 20, 2018
2679
2716
2613
2647
0
-38.33(-1.43%)
Dec 19, 2018
2780
2843
2668
2686
0
-87.34(-3.15%)
Dec 18, 2018
2784
2837
2747
2773
0
+16.88(+0.61%)
Dec 17, 2018
2790
2848
2736
2756
0
-45.42(-1.62%)
Dec 14, 2018
2790
2859
2773
2802
0
-22.16(-0.78%)
Dec 13, 2018
2884
2925
2816
2824
0
-40.59(-1.42%)
Dec 12, 2018
2861
2920
2838
2864
0
+55.20(+1.97%)
Dec 11, 2018
2874
2914
2790
2809
0
-8.49(-0.30%)
Dec 10, 2018
2849
2877
2763
2818
0
-38.22(-1.34%)
Dec 07, 2018
2957
3010
2835
2856
0
-97.56(-3.30%)
Dec 06, 2018
2955
2977
2855
2953
0
-71.57(-2.37%)
Dec 04, 2018
3218
3232
3012
3025
0
-212.10(-6.55%)
Dec 03, 2018
3258
3333
3220
3237
0
+79.16(+2.51%)
Nov 30, 2018
3092
3168
3063
3158
0
+51.41(+1.65%)
Nov 29, 2018
3119
3157
3072
3106
0
-24.94(-0.80%)
Nov 28, 2018
3028
3137
2984
3131
0
+119.12(+3.95%)
Nov 27, 2018
3065
3080
2997
3012
0
-68.55(-2.23%)
Nov 26, 2018
3056
3105
3030
3081
0
+58.71(+1.94%)
Nov 23, 2018
2990
3069
2990
3022
0
-6.11(-0.20%)
Nov 21, 2018
3028
3028
3028
3028
0
+19.26(+0.64%)
Nov 20, 2018
3040
3074
2981
3009
0
-76.93(-2.49%)
Nov 19, 2018
3149
3162
3074
3086
0
-77.17(-2.44%)
Nov 16, 2018
3148
3190
3111
3163
0
-3.68(-0.12%)
Nov 15, 2018
3064
3179
3042
3167
0
+80.18(+2.60%)
Nov 14, 2018
3086
3165
3039
3087
0
-7.52(-0.24%)
Nov 13, 2018
3111
3186
3072
3094
0
-1.33(-0.04%)
Nov 12, 2018
3174
3207
3088
3095
0
-72.54(-2.29%)
Nov 09, 2018
3243
3261
3139
3168
0
-104.42(-3.19%)
Nov 08, 2018
3269
3343
3230
3272
0
-18.88(-0.57%)
Nov 07, 2018
3197
3302
3182
3291
0
+104.75(+3.29%)
Nov 06, 2018
3188
3267
3101
3186
0
-23.57(-0.73%)
Nov 05, 2018
3254
3282
3176
3210
0
-35.88(-1.11%)
Nov 02, 2018
3120
3277
3076
3246
0
+156.20(+5.06%)
Nov 01, 2018
2992
3118
2955
3090
0
+105.33(+3.53%)
Oct 31, 2018
2989
3029
2953
2984
0
+51.06(+1.74%)
Oct 30, 2018
2852
2940
2787
2933
0
+72.46(+2.53%)
Oct 29, 2018
2924
2954
2821
2861
0
-12.49(-0.43%)
Oct 26, 2018
2808
2926
2797
2873
0
+49.08(+1.74%)
Oct 24, 2018
2970
2982
2821
2824
0
-145.36(-4.89%)
Oct 23, 2018
2978
3018
2913
2970
0
-49.69(-1.65%)
Oct 22, 2018
2996
3041
2976
3019
0
+40.42(+1.36%)
Oct 19, 2018
3025
3054
2943
2979
0
-51.61(-1.70%)
Oct 18, 2018
3098
3110
3007
3031
0
-91.95(-2.94%)
Oct 17, 2018
3135
3159
3090
3122
0
-29.53(-0.94%)
Oct 16, 2018
3100
3163
3050
3152
0
+76.69(+2.49%)
Oct 15, 2018
3073
3110
3042
3075
0
-1.90(-0.06%)
Oct 12, 2018
3207
3209
3040
3077
0
-77.96(-2.47%)
Oct 11, 2018
3244
3297
3152
3155
0
-105.06(-3.22%)
Oct 10, 2018
3393
3404
3253
3260
0
-141.56(-4.16%)
Oct 09, 2018
3447
3461
3391
3402
0
-63.69(-1.84%)
Oct 08, 2018
3462
3486
3415
3466
0
-7.68(-0.22%)
Oct 05, 2018
3532
3550
3450
3473
0
-60.81(-1.72%)
Oct 04, 2018
3524
3559
3499
3534
0
-0.80(-0.02%)
Oct 03, 2018
3498
3573
3478
3535
0
+60.60(+1.74%)
Oct 02, 2018
3471
3496
3446
3474
0
+2.04(+0.06%)
Oct 01, 2018
3506
3519
3457
3472
0
-6.73(-0.19%)
Sep 28, 2018
3466
3495
3437
3479
0
+3.98(+0.11%)
Sep 27, 2018
3482
3504
3452
3475
0
-1.37(-0.04%)
Sep 26, 2018
3538
3567
3469
3476
0
-65.37(-1.85%)
Sep 25, 2018
3556
3590
3519
3542
0
-10.17(-0.29%)
Sep 24, 2018
3571
3580
3513
3552
0
-25.37(-0.71%)
Sep 21, 2018
3577
3638
3554
3577
0
+8.95(+0.25%)
Sep 20, 2018
3514
3581
3482
3568
0
+81.23(+2.33%)
Sep 19, 2018
3469
3535
3447
3487
0
+22.74(+0.66%)
Sep 18, 2018
3471
3509
3420
3464
0
+5.03(+0.15%)
Sep 17, 2018
3437
3487
3408
3459
0
+25.71(+0.75%)
Sep 14, 2018
3400
3463
3395
3434
0
+21.94(+0.64%)
Sep 13, 2018
3442
3461
3394
3412
0
-8.90(-0.26%)
Sep 12, 2018
3404
3446
3366
3420
0
+10.80(+0.32%)
Sep 11, 2018
3415
3450
3389
3410
0
-45.13(-1.31%)
Sep 10, 2018
3455
3507
3431
3455
0
+49.99(+1.47%)
Sep 07, 2018
3413
3441
3380
3405
0
-24.89(-0.73%)
Sep 06, 2018
3451
3490
3408
3430
0
-18.46(-0.54%)
Sep 05, 2018
3399
3460
3376
3448
0
+43.98(+1.29%)
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.