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
Security Software & Services Sector
(CIX:
MSECTOR823
)
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, 2017
3991
4052
3982
4040
0
+61.33(+1.54%)
Aug 30, 2017
3939
3989
3929
3979
0
+40.31(+1.02%)
Aug 29, 2017
3917
3956
3889
3939
0
+0.25(+0.01%)
Aug 28, 2017
3936
3962
3917
3938
0
+12.35(+0.31%)
Aug 25, 2017
3952
3966
3912
3926
0
-16.90(-0.43%)
Aug 24, 2017
3915
3948
3901
3943
0
+40.99(+1.05%)
Aug 23, 2017
3918
3932
3885
3902
0
-30.07(-0.76%)
Aug 22, 2017
3919
3952
3917
3932
0
+50.99(+1.31%)
Aug 21, 2017
3875
3891
3840
3881
0
+4.12(+0.11%)
Aug 18, 2017
3860
3903
3847
3877
0
+16.16(+0.42%)
Aug 17, 2017
3936
3941
3853
3861
0
-74.37(-1.89%)
Aug 16, 2017
3934
3940
3903
3935
0
+40.68(+1.04%)
Aug 15, 2017
3906
3923
3874
3895
0
-20.86(-0.53%)
Aug 14, 2017
3871
3943
3869
3915
0
+83.13(+2.17%)
Aug 11, 2017
3815
3873
3812
3832
0
+30.95(+0.81%)
Aug 10, 2017
3870
3870
3798
3801
0
-87.94(-2.26%)
Aug 09, 2017
3839
3895
3827
3889
0
+33.69(+0.87%)
Aug 08, 2017
3850
3884
3823
3856
0
-14.53(-0.38%)
Aug 07, 2017
3869
3875
3842
3870
0
+24.43(+0.64%)
Aug 04, 2017
3848
3864
3819
3846
0
+2.29(+0.06%)
Aug 03, 2017
3833
3852
3798
3843
0
+26.11(+0.68%)
Aug 02, 2017
3877
3884
3790
3817
0
-60.22(-1.55%)
Aug 01, 2017
3838
3884
3818
3877
0
+41.52(+1.08%)
Jul 31, 2017
3866
3880
3807
3836
0
-29.43(-0.76%)
Jul 28, 2017
3858
3901
3839
3865
0
+2.11(+0.05%)
Jul 27, 2017
3906
3917
3788
3863
0
-39.29(-1.01%)
Jul 26, 2017
3861
3916
3854
3903
0
+39.79(+1.03%)
Jul 25, 2017
3876
3889
3858
3863
0
-11.48(-0.30%)
Jul 24, 2017
3888
3911
3852
3874
0
+13.53(+0.35%)
Jul 21, 2017
3864
3911
3844
3861
0
-38.16(-0.98%)
Jul 20, 2017
3946
3990
3838
3899
0
-289.81(-6.92%)
Jul 19, 2017
4162
4221
4159
4189
0
+39.42(+0.95%)
Jul 18, 2017
4147
4154
4104
4149
0
+8.24(+0.20%)
Jul 17, 2017
4126
4145
4093
4141
0
+10.17(+0.25%)
Jul 14, 2017
4121
4142
4102
4131
0
+2.97(+0.07%)
Jul 13, 2017
4146
4151
4108
4128
0
-18.02(-0.43%)
Jul 12, 2017
4126
4157
4108
4146
0
+53.41(+1.31%)
Jul 11, 2017
4057
4099
4043
4092
0
+42.82(+1.06%)
Jul 10, 2017
4044
4090
4032
4050
0
+14.03(+0.35%)
Jul 07, 2017
3957
4061
3955
4036
0
+56.76(+1.43%)
Jul 06, 2017
3981
3992
3938
3979
0
-20.36(-0.51%)
Jul 05, 2017
3969
4019
3947
3999
0
+78.66(+2.01%)
Jul 03, 2017
3924
4001
3919
3921
0
-37.94(-0.96%)
Jun 30, 2017
3997
4003
3953
3959
0
-14.15(-0.36%)
Jun 29, 2017
4055
4066
3943
3973
0
-102.58(-2.52%)
Jun 28, 2017
4052
4080
4033
4075
0
+44.82(+1.11%)
Jun 27, 2017
4074
4081
4002
4030
0
-51.67(-1.27%)
Jun 26, 2017
4152
4164
4072
4082
0
-44.32(-1.07%)
Jun 23, 2017
4101
4142
4078
4126
0
+16.17(+0.39%)
Jun 22, 2017
4098
4122
4056
4110
0
+34.81(+0.85%)
Jun 21, 2017
4032
4086
4019
4075
0
+48.95(+1.22%)
Jun 20, 2017
4053
4075
4023
4026
0
-22.36(-0.55%)
Jun 19, 2017
3999
4055
3995
4049
0
+69.15(+1.74%)
Jun 16, 2017
3987
4010
3958
3980
0
-11.92(-0.30%)
Jun 15, 2017
3983
4004
3950
3992
0
-30.77(-0.76%)
Jun 14, 2017
4042
4068
3986
4022
0
-0.55(-0.01%)
Jun 13, 2017
3988
4026
3974
4023
0
+47.78(+1.20%)
Jun 12, 2017
3994
3999
3889
3975
0
-40.65(-1.01%)
Jun 09, 2017
4173
4186
3967
4016
0
-165.02(-3.95%)
Jun 08, 2017
4177
4196
4133
4181
0
+18.16(+0.44%)
Jun 07, 2017
4146
4173
4118
4163
0
+42.51(+1.03%)
Jun 06, 2017
4111
4132
4099
4120
0
+9.63(+0.23%)
Jun 05, 2017
4129
4133
4087
4111
0
+18.64(+0.46%)
Jun 02, 2017
4066
4110
4060
4092
0
+45.78(+1.13%)
Jun 01, 2017
4068
4081
4005
4046
0
-11.01(-0.27%)
May 31, 2017
4058
4087
4007
4057
0
+19.23(+0.48%)
May 30, 2017
4036
4066
4014
4038
0
+5.86(+0.15%)
May 26, 2017
4030
4056
4014
4032
0
-5.78(-0.14%)
May 25, 2017
3999
4064
3995
4038
0
+47.64(+1.19%)
May 24, 2017
3986
3994
3969
3990
0
+13.15(+0.33%)
May 23, 2017
3987
4003
3954
3977
0
+0.93(+0.02%)
May 22, 2017
3940
3987
3939
3976
0
+42.88(+1.09%)
May 19, 2017
3941
3961
3926
3933
0
-9.53(-0.24%)
May 18, 2017
3931
3961
3896
3943
0
+10.10(+0.26%)
May 17, 2017
3987
4003
3929
3933
0
-77.49(-1.93%)
May 16, 2017
4026
4040
3980
4010
0
+1.86(+0.05%)
May 15, 2017
4009
4028
3930
4008
0
+101.40(+2.60%)
May 12, 2017
3853
3911
3842
3907
0
+63.65(+1.66%)
May 11, 2017
3838
3866
3823
3843
0
-13.21(-0.34%)
May 10, 2017
3855
3863
3839
3856
0
+0.94(+0.02%)
May 09, 2017
3863
3868
3853
3856
0
-11.60(-0.30%)
May 08, 2017
3841
3870
3835
3867
0
+14.03(+0.36%)
May 05, 2017
3856
3867
3827
3853
0
-8.52(-0.22%)
May 04, 2017
3810
3864
3800
3862
0
+68.33(+1.80%)
May 03, 2017
3803
3810
3779
3793
0
-1.64(-0.04%)
May 02, 2017
3782
3817
3765
3795
0
+24.02(+0.64%)
May 01, 2017
3777
3793
3754
3771
0
-5.52(-0.15%)
Apr 28, 2017
3821
3831
3738
3776
0
-14.80(-0.39%)
Apr 27, 2017
3742
3821
3705
3791
0
+5.32(+0.14%)
Apr 26, 2017
3809
3826
3764
3786
0
-36.18(-0.95%)
Apr 25, 2017
3798
3837
3793
3822
0
+35.90(+0.95%)
Apr 24, 2017
3786
3754
3752
3786
0
+35.44(+0.94%)
Apr 21, 2017
3738
3756
3724
3751
0
+28.50(+0.77%)
Apr 20, 2017
3730
3732
3700
3722
0
-4.77(-0.13%)
Apr 19, 2017
3729
3734
3714
3727
0
+13.87(+0.37%)
Apr 18, 2017
3782
3783
3704
3713
0
-21.53(-0.58%)
Apr 17, 2017
3742
3769
3725
3735
0
-13.49(-0.36%)
Apr 13, 2017
3758
3789
3737
3748
0
-16.05(-0.43%)
Apr 12, 2017
3763
3781
3747
3764
0
+20.49(+0.55%)
Apr 11, 2017
3744
3755
3700
3744
0
+1.18(+0.03%)
Apr 10, 2017
3742
3756
3727
3743
0
+2.82(+0.08%)
Apr 07, 2017
3731
3749
3717
3740
0
+16.87(+0.45%)
Apr 06, 2017
3735
3743
3709
3723
0
-9.63(-0.26%)
Apr 05, 2017
3742
3766
3721
3732
0
+2.94(+0.08%)
Apr 04, 2017
3736
3755
3724
3730
0
-13.38(-0.36%)
Apr 03, 2017
3733
3753
3706
3743
0
+13.57(+0.36%)
Mar 31, 2017
3738
3745
3717
3729
0
-13.76(-0.37%)
Mar 30, 2017
3751
3774
3733
3743
0
-9.39(-0.25%)
Mar 29, 2017
3760
3781
3736
3752
0
-12.47(-0.33%)
Mar 28, 2017
3768
3780
3748
3765
0
+3.30(+0.09%)
Mar 27, 2017
3719
3773
3703
3762
0
+11.87(+0.32%)
Mar 24, 2017
3766
3785
3739
3750
0
+0.02(+0.00%)
Mar 23, 2017
3729
3770
3715
3750
0
+19.29(+0.52%)
Mar 22, 2017
3665
3747
3653
3730
0
+59.45(+1.62%)
Mar 21, 2017
3699
3709
3669
3671
0
-23.87(-0.65%)
Mar 20, 2017
3693
3712
3679
3695
0
+9.32(+0.25%)
Mar 17, 2017
3707
3715
3676
3686
0
-15.43(-0.42%)
Mar 16, 2017
3664
3710
3647
3701
0
+43.73(+1.20%)
Mar 15, 2017
3612
3663
3606
3657
0
+43.18(+1.19%)
Mar 14, 2017
3626
3646
3609
3614
0
-29.97(-0.82%)
Mar 13, 2017
3628
3648
3615
3644
0
+17.80(+0.49%)
Mar 10, 2017
3606
3632
3585
3626
0
+43.10(+1.20%)
Mar 09, 2017
3614
3620
3571
3583
0
-35.73(-0.99%)
Mar 08, 2017
3578
3632
3574
3619
0
+37.81(+1.06%)
Mar 07, 2017
3577
3610
3573
3581
0
-7.81(-0.22%)
Mar 06, 2017
3585
3612
3575
3589
0
-15.24(-0.42%)
Mar 03, 2017
3599
3621
3583
3604
0
+4.89(+0.14%)
Mar 02, 2017
3613
3615
3584
3599
0
-6.01(-0.17%)
Mar 01, 2017
3594
3628
3566
3605
0
+16.29(+0.45%)
Feb 28, 2017
3604
3614
3577
3589
0
-16.66(-0.46%)
Feb 27, 2017
3614
3632
3568
3606
0
-5.71(-0.16%)
Feb 24, 2017
3602
3623
3577
3611
0
-13.39(-0.37%)
Feb 23, 2017
3665
3670
3621
3625
0
-26.34(-0.72%)
Feb 22, 2017
3671
3678
3649
3651
0
-18.58(-0.51%)
Feb 21, 2017
3676
3681
3644
3670
0
-2.71(-0.07%)
Feb 17, 2017
3672
3672
3672
3672
0
+6.16(+0.17%)
Feb 16, 2017
3657
3681
3647
3666
0
+4.70(+0.13%)
Feb 15, 2017
3675
3688
3641
3661
0
-18.62(-0.51%)
Feb 14, 2017
3658
3699
3653
3680
0
+2.06(+0.06%)
Feb 13, 2017
3702
3708
3649
3678
0
-3.63(-0.10%)
Feb 10, 2017
3651
3700
3645
3682
0
+24.17(+0.66%)
Feb 09, 2017
3631
3662
3626
3658
0
+30.69(+0.85%)
Feb 08, 2017
3660
3667
3606
3627
0
-26.32(-0.72%)
Feb 07, 2017
3664
3678
3612
3653
0
+44.96(+1.25%)
Feb 06, 2017
3602
3620
3583
3608
0
-15.52(-0.43%)
Feb 03, 2017
3596
3630
3578
3624
0
+37.73(+1.05%)
Feb 02, 2017
3547
3597
3543
3586
0
+17.63(+0.49%)
Feb 01, 2017
3594
3604
3546
3568
0
-31.82(-0.88%)
Jan 31, 2017
3590
3623
3579
3600
0
+12.43(+0.35%)
Jan 30, 2017
3615
3617
3561
3588
0
-38.03(-1.05%)
Jan 27, 2017
3572
3635
3554
3626
0
+47.99(+1.34%)
Jan 26, 2017
3523
3591
3522
3578
0
+53.00(+1.50%)
Jan 25, 2017
3637
3638
3510
3525
0
-82.26(-2.28%)
Jan 24, 2017
3575
3624
3550
3607
0
+42.36(+1.19%)
Jan 23, 2017
3547
3583
3521
3565
0
-0.26(-0.01%)
Jan 20, 2017
3536
3569
3511
3565
0
+52.26(+1.49%)
Jan 19, 2017
3464
3569
3445
3513
0
+237.42(+7.25%)
Jan 18, 2017
3319
3321
3248
3275
0
-25.26(-0.77%)
Jan 17, 2017
3309
3321
3280
3301
0
-13.14(-0.40%)
Jan 13, 2017
3314
3314
3314
3314
0
+56.11(+1.72%)
Jan 12, 2017
3230
3263
3204
3258
0
+21.54(+0.67%)
Jan 11, 2017
3235
3264
3226
3236
0
+10.88(+0.34%)
Jan 10, 2017
3190
3253
3183
3225
0
+35.38(+1.11%)
Jan 09, 2017
3194
3207
3177
3190
0
-0.91(-0.03%)
Jan 06, 2017
3170
3210
3131
3191
0
+21.33(+0.67%)
Jan 05, 2017
3100
3174
3096
3169
0
+61.68(+1.98%)
Jan 04, 2017
3089
3121
3070
3108
0
+16.72(+0.54%)
Jan 03, 2017
3095
3115
3069
3091
0
+6.20(+0.20%)
Dec 30, 2016
3085
3085
3085
3085
0
-20.03(-0.65%)
Dec 29, 2016
3099
3143
3087
3105
0
-4.95(-0.16%)
Dec 28, 2016
3150
3158
3102
3110
0
-42.37(-1.34%)
Dec 27, 2016
3108
3166
3103
3152
0
+51.91(+1.67%)
Dec 23, 2016
3100
3100
3100
3100
0
-1.49(-0.05%)
Dec 22, 2016
3138
3141
3085
3102
0
-27.08(-0.87%)
Dec 21, 2016
3129
3142
3111
3129
0
-8.71(-0.28%)
Dec 20, 2016
3134
3164
3121
3137
0
+16.55(+0.53%)
Dec 19, 2016
3115
3132
3106
3121
0
+13.97(+0.45%)
Dec 16, 2016
3124
3150
3093
3107
0
-2.47(-0.08%)
Dec 15, 2016
3099
3138
3091
3109
0
+5.50(+0.18%)
Dec 14, 2016
3089
3121
3081
3104
0
+8.58(+0.28%)
Dec 13, 2016
3106
3127
3076
3095
0
-6.06(-0.20%)
Dec 12, 2016
3121
3123
3084
3101
0
-21.27(-0.68%)
Dec 09, 2016
3086
3134
3074
3123
0
+28.26(+0.91%)
Dec 08, 2016
3098
3125
3089
3094
0
+2.62(+0.08%)
Dec 07, 2016
3065
3095
3037
3092
0
+27.87(+0.91%)
Dec 06, 2016
3060
3067
2998
3064
0
+16.36(+0.54%)
Dec 05, 2016
2999
3069
2994
3048
0
+52.56(+1.75%)
Dec 02, 2016
2969
3037
2953
2995
0
+21.27(+0.72%)
Dec 01, 2016
3013
3024
2969
2974
0
-40.83(-1.35%)
Nov 30, 2016
2997
3025
2988
3015
0
+26.56(+0.89%)
Nov 29, 2016
3017
3038
2980
2988
0
-34.91(-1.15%)
Nov 28, 2016
3041
3056
3019
3023
0
-28.70(-0.94%)
Nov 25, 2016
3056
3065
3045
3052
0
+7.25(+0.24%)
Nov 23, 2016
3044
3044
3044
3044
0
-22.12(-0.72%)
Nov 22, 2016
3040
3096
3011
3066
0
-7.58(-0.25%)
Nov 21, 2016
3070
3089
3058
3074
0
+20.36(+0.67%)
Nov 18, 2016
3069
3084
3050
3054
0
-13.74(-0.45%)
Nov 17, 2016
3042
3072
3016
3067
0
+22.04(+0.72%)
Nov 16, 2016
3008
3047
3006
3045
0
+16.16(+0.53%)
Nov 15, 2016
3084
3103
3026
3029
0
-49.10(-1.60%)
Nov 14, 2016
3078
3112
3045
3078
0
-11.12(-0.36%)
Nov 11, 2016
3105
3120
3061
3089
0
-20.55(-0.66%)
Nov 10, 2016
3099
3138
3080
3110
0
+13.94(+0.45%)
Nov 09, 2016
3008
3121
2973
3096
0
+52.82(+1.74%)
Nov 08, 2016
3061
3066
3022
3043
0
-28.02(-0.91%)
Nov 07, 2016
3057
3079
3029
3071
0
+54.12(+1.79%)
Nov 04, 2016
2996
3044
2993
3017
0
-6.94(-0.23%)
Nov 03, 2016
3046
3066
3020
3024
0
-18.71(-0.61%)
Nov 02, 2016
3030
3073
3018
3043
0
+8.76(+0.29%)
Nov 01, 2016
3076
3098
2986
3034
0
-52.33(-1.70%)
Oct 31, 2016
3058
3102
3021
3086
0
+124.82(+4.21%)
Oct 28, 2016
2895
2970
2882
2962
0
+65.15(+2.25%)
Oct 27, 2016
2896
2910
2889
2896
0
+6.48(+0.22%)
Oct 26, 2016
2873
2895
2869
2890
0
+12.72(+0.44%)
Oct 25, 2016
2876
2887
2863
2877
0
+3.49(+0.12%)
Oct 24, 2016
2857
2880
2851
2874
0
+23.29(+0.82%)
Oct 21, 2016
2840
2859
2820
2850
0
+18.82(+0.66%)
Oct 20, 2016
2841
2845
2814
2832
0
-4.38(-0.15%)
Oct 19, 2016
2842
2853
2821
2836
0
-22.89(-0.80%)
Oct 18, 2016
2844
2872
2834
2859
0
+36.12(+1.28%)
Oct 17, 2016
2808
2834
2802
2823
0
+2.29(+0.08%)
Oct 14, 2016
2835
2869
2814
2820
0
-7.58(-0.27%)
Oct 13, 2016
2834
2837
2795
2828
0
-17.14(-0.60%)
Oct 12, 2016
2783
2857
2757
2845
0
+5.07(+0.18%)
Oct 11, 2016
2875
2878
2836
2840
0
-34.89(-1.21%)
Oct 10, 2016
2905
2908
2870
2875
0
-14.74(-0.51%)
Oct 07, 2016
2892
2925
2879
2890
0
+11.25(+0.39%)
Oct 06, 2016
2900
2912
2857
2878
0
-33.30(-1.14%)
Oct 05, 2016
2893
2937
2886
2912
0
+20.25(+0.70%)
Oct 04, 2016
2870
2909
2868
2892
0
+111.67(+4.02%)
Sep 26, 2016
2788
2805
2776
2780
0
-30.25(-1.08%)
Sep 23, 2016
2830
2847
2799
2810
0
-13.28(-0.47%)
Sep 22, 2016
2822
2843
2817
2823
0
+7.02(+0.25%)
Sep 21, 2016
2786
2821
2781
2816
0
+39.57(+1.43%)
Sep 20, 2016
2787
2798
2766
2777
0
-8.52(-0.31%)
Sep 19, 2016
2806
2808
2776
2785
0
-0.15(-0.01%)
Sep 16, 2016
2810
2812
2776
2785
0
-16.70(-0.60%)
Sep 15, 2016
2779
2812
2769
2802
0
+17.03(+0.61%)
Sep 14, 2016
2826
2850
2782
2785
0
-59.55(-2.09%)
Sep 13, 2016
2836
2872
2834
2845
0
-25.10(-0.87%)
Sep 12, 2016
2781
2876
2779
2870
0
+25.92(+0.91%)
Sep 09, 2016
2830
2867
2818
2844
0
-0.15(-0.01%)
Sep 08, 2016
2877
2878
2841
2844
0
-34.67(-1.20%)
Sep 07, 2016
2878
2887
2872
2879
0
-4.48(-0.16%)
Sep 06, 2016
2903
2928
2878
2883
0
-8.54(-0.30%)
Sep 02, 2016
2892
2892
2892
2892
0
+39.23(+1.38%)
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.