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
Conglomerates Sector
(CIX:
MSECTOR210
)
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
1976
1976
1976
1976
0
+6.29(+0.32%)
Aug 30, 2018
1975
1985
1963
1970
0
-14.85(-0.75%)
Aug 29, 2018
1975
1992
1962
1985
0
+13.04(+0.66%)
Aug 28, 2018
1978
1987
1965
1972
0
-1.51(-0.08%)
Aug 27, 2018
1949
1977
1945
1973
0
+32.54(+1.68%)
Aug 24, 2018
1933
1945
1928
1941
0
+10.28(+0.53%)
Aug 23, 2018
1933
1940
1919
1930
0
-8.24(-0.43%)
Aug 22, 2018
1954
1956
1931
1938
0
-17.68(-0.90%)
Aug 21, 2018
1941
1964
1937
1956
0
+19.06(+0.98%)
Aug 20, 2018
1936
1947
1924
1937
0
+3.96(+0.20%)
Aug 17, 2018
1924
1939
1916
1933
0
+10.19(+0.53%)
Aug 16, 2018
1915
1930
1911
1923
0
+15.22(+0.80%)
Aug 15, 2018
1906
1917
1876
1908
0
-9.74(-0.51%)
Aug 14, 2018
1916
1931
1907
1917
0
+3.35(+0.18%)
Aug 13, 2018
1934
1941
1905
1914
0
-23.05(-1.19%)
Aug 10, 2018
1952
1954
1928
1937
0
-24.13(-1.23%)
Aug 09, 2018
1976
1984
1957
1961
0
-14.19(-0.72%)
Aug 08, 2018
1985
1988
1967
1976
0
-6.74(-0.34%)
Aug 07, 2018
1980
1992
1970
1982
0
+9.73(+0.49%)
Aug 06, 2018
1971
1980
1959
1973
0
-1.07(-0.05%)
Aug 03, 2018
1972
1983
1961
1974
0
+2.76(+0.14%)
Aug 02, 2018
1971
1977
1956
1971
0
-12.56(-0.63%)
Aug 01, 2018
2006
2015
1980
1983
0
-30.16(-1.50%)
Jul 31, 2018
1978
2019
1972
2014
0
+44.49(+2.26%)
Jul 30, 2018
1981
1994
1961
1969
0
-9.71(-0.49%)
Jul 27, 2018
1996
2004
1972
1979
0
-12.71(-0.64%)
Jul 26, 2018
1979
2002
1971
1991
0
+16.52(+0.84%)
Jul 25, 2018
1960
1979
1946
1975
0
+14.50(+0.74%)
Jul 24, 2018
1921
1969
1904
1960
0
+28.86(+1.49%)
Jul 23, 2018
1936
1948
1916
1932
0
-9.62(-0.50%)
Jul 20, 2018
1959
1976
1924
1941
0
-28.77(-1.46%)
Jul 19, 2018
1980
1990
1953
1970
0
+6.10(+0.31%)
Jul 18, 2018
1967
1977
1952
1964
0
+4.47(+0.23%)
Jul 17, 2018
1951
1971
1939
1959
0
+8.85(+0.45%)
Jul 16, 2018
1958
1964
1943
1951
0
-6.72(-0.34%)
Jul 13, 2018
1952
1969
1942
1957
0
+8.27(+0.42%)
Jul 12, 2018
1946
1960
1932
1949
0
+14.53(+0.75%)
Jul 11, 2018
1948
1960
1931
1934
0
-29.54(-1.50%)
Jul 10, 2018
1955
1973
1950
1964
0
+13.91(+0.71%)
Jul 09, 2018
1941
1961
1936
1950
0
+17.93(+0.93%)
Jul 06, 2018
1911
1939
1904
1932
0
+19.29(+1.01%)
Jul 05, 2018
1914
1919
1885
1913
0
+8.93(+0.47%)
Jul 03, 2018
1904
1904
1904
1904
0
-0.11(-0.01%)
Jul 02, 2018
1903
1913
1882
1904
0
-14.87(-0.77%)
Jun 29, 2018
1929
1946
1916
1919
0
-5.93(-0.31%)
Jun 28, 2018
1924
1938
1904
1925
0
+1.10(+0.06%)
Jun 27, 2018
1938
1973
1918
1924
0
-3.29(-0.17%)
Jun 26, 2018
1916
1943
1905
1927
0
+41.90(+2.22%)
Jun 25, 2018
1896
1901
1872
1885
0
-16.43(-0.86%)
Jun 22, 2018
1891
1909
1881
1902
0
+21.72(+1.16%)
Jun 21, 2018
1897
1899
1868
1880
0
-22.35(-1.17%)
Jun 20, 2018
1904
1921
1891
1902
0
-7.45(-0.39%)
Jun 19, 2018
1924
1929
1900
1910
0
-34.77(-1.79%)
Jun 18, 2018
1937
1949
1923
1944
0
-7.76(-0.40%)
Jun 15, 2018
1952
1968
1930
1952
0
-9.82(-0.50%)
Jun 14, 2018
1977
1984
1954
1962
0
-14.56(-0.74%)
Jun 13, 2018
1986
1992
1969
1977
0
-8.67(-0.44%)
Jun 12, 2018
1994
2001
1977
1985
0
-3.69(-0.19%)
Jun 11, 2018
1991
1999
1980
1989
0
-0.25(-0.01%)
Jun 08, 2018
1975
1996
1968
1989
0
+11.57(+0.59%)
Jun 07, 2018
1970
1985
1963
1978
0
+9.99(+0.51%)
Jun 06, 2018
1965
1977
1951
1968
0
+6.89(+0.35%)
Jun 05, 2018
1956
1973
1944
1961
0
+4.15(+0.21%)
Jun 04, 2018
1968
1981
1948
1957
0
-3.61(-0.18%)
Jun 01, 2018
1957
1969
1946
1960
0
+17.87(+0.92%)
May 31, 2018
1956
1960
1933
1942
0
-16.04(-0.82%)
May 30, 2018
1949
1966
1941
1958
0
+13.53(+0.70%)
May 29, 2018
1967
1974
1932
1945
0
-39.02(-1.97%)
May 25, 2018
1984
1984
1984
1984
0
-2.44(-0.12%)
May 24, 2018
1977
1998
1962
1986
0
+15.91(+0.81%)
May 23, 2018
1997
2008
1952
1970
0
-41.13(-2.04%)
May 22, 2018
2028
2040
2009
2012
0
-9.92(-0.49%)
May 21, 2018
2014
2039
2006
2021
0
+28.10(+1.41%)
May 18, 2018
1994
2004
1982
1993
0
-0.87(-0.04%)
May 17, 2018
1992
2008
1980
1994
0
+2.49(+0.13%)
May 16, 2018
1979
2000
1969
1992
0
+9.88(+0.50%)
May 15, 2018
1990
1996
1968
1982
0
-17.54(-0.88%)
May 14, 2018
1994
2007
1987
1999
0
+10.91(+0.55%)
May 11, 2018
1994
2005
1975
1988
0
-3.38(-0.17%)
May 10, 2018
1984
1999
1969
1992
0
+14.09(+0.71%)
May 09, 2018
1962
1986
1952
1978
0
+21.79(+1.11%)
May 08, 2018
1944
1967
1936
1956
0
+10.39(+0.53%)
May 07, 2018
1944
1959
1935
1946
0
+4.44(+0.23%)
May 04, 2018
1908
1948
1896
1941
0
+26.29(+1.37%)
May 03, 2018
1921
1932
1889
1915
0
-10.10(-0.52%)
May 02, 2018
1930
1947
1917
1925
0
-3.56(-0.18%)
May 01, 2018
1927
1936
1898
1929
0
+0.72(+0.04%)
Apr 30, 2018
1961
1967
1927
1928
0
-29.07(-1.49%)
Apr 27, 2018
1955
1968
1939
1957
0
-4.83(-0.25%)
Apr 26, 2018
1950
1979
1935
1962
0
+16.30(+0.84%)
Apr 25, 2018
1977
1986
1921
1945
0
-26.07(-1.32%)
Apr 24, 2018
2009
2018
1947
1971
0
-42.05(-2.09%)
Apr 23, 2018
2029
2035
2001
2014
0
-4.68(-0.23%)
Apr 20, 2018
2041
2053
2002
2018
0
+14.56(+0.73%)
Apr 19, 2018
2001
2025
1979
2004
0
+2.91(+0.15%)
Apr 18, 2018
2011
2018
1992
2001
0
+2.93(+0.15%)
Apr 17, 2018
1978
2011
1972
1998
0
+29.10(+1.48%)
Apr 16, 2018
1971
1984
1955
1969
0
+9.42(+0.48%)
Apr 13, 2018
1968
1981
1946
1959
0
+7.02(+0.36%)
Apr 12, 2018
1944
1963
1937
1952
0
+17.39(+0.90%)
Apr 11, 2018
1932
1949
1924
1935
0
-12.21(-0.63%)
Apr 10, 2018
1945
1964
1934
1947
0
+28.81(+1.50%)
Apr 09, 2018
1935
1954
1913
1918
0
-5.94(-0.31%)
Apr 06, 2018
1960
1975
1910
1924
0
-50.11(-2.54%)
Apr 05, 2018
1970
1988
1953
1974
0
+11.25(+0.57%)
Apr 04, 2018
1909
1966
1899
1963
0
+13.10(+0.67%)
Apr 03, 2018
1930
1952
1909
1950
0
+24.07(+1.25%)
Apr 02, 2018
1969
1976
1900
1926
0
-51.03(-2.58%)
Mar 29, 2018
1977
1977
1977
1977
0
+13.42(+0.68%)
Mar 28, 2018
1969
1993
1934
1964
0
-0.19(-0.01%)
Mar 27, 2018
1968
2006
1931
1964
0
+4.60(+0.23%)
Mar 26, 2018
1952
1974
1922
1959
0
+29.76(+1.54%)
Mar 23, 2018
1977
1986
1926
1929
0
-42.21(-2.14%)
Mar 22, 2018
2022
2029
1968
1972
0
-67.23(-3.30%)
Mar 21, 2018
2032
2060
2020
2039
0
+10.30(+0.51%)
Mar 20, 2018
2043
2058
2021
2028
0
-9.00(-0.44%)
Mar 19, 2018
2064
2069
2024
2037
0
-34.98(-1.69%)
Mar 16, 2018
2073
2087
2060
2072
0
-3.12(-0.15%)
Mar 15, 2018
2078
2096
2061
2076
0
+5.20(+0.25%)
Mar 14, 2018
2094
2104
2061
2070
0
-17.38(-0.83%)
Mar 13, 2018
2091
2094
2082
2088
0
-36.29(-1.71%)
Mar 12, 2018
2141
2157
2114
2124
0
-9.21(-0.43%)
Mar 09, 2018
2101
2136
2088
2133
0
+46.13(+2.21%)
Mar 08, 2018
2087
2099
2068
2087
0
+5.20(+0.25%)
Mar 07, 2018
2082
2086
2065
2082
0
+4.32(+0.21%)
Mar 06, 2018
2076
2089
2056
2078
0
+12.83(+0.62%)
Mar 05, 2018
2030
2079
2019
2065
0
+29.31(+1.44%)
Mar 02, 2018
2024
2045
2007
2035
0
+2.33(+0.11%)
Mar 01, 2018
2075
2085
2020
2033
0
-39.55(-1.91%)
Feb 28, 2018
2111
2131
2069
2073
0
-32.90(-1.56%)
Feb 27, 2018
2134
2158
2105
2106
0
-27.25(-1.28%)
Feb 26, 2018
2101
2139
2081
2133
0
+38.07(+1.82%)
Feb 23, 2018
2096
2111
2075
2095
0
+6.32(+0.30%)
Feb 22, 2018
2086
2105
2082
2088
0
+28.55(+1.39%)
Feb 21, 2018
2060
2098
2047
2060
0
-9.40(-0.45%)
Feb 20, 2018
2082
2095
2057
2069
0
-23.76(-1.14%)
Feb 16, 2018
2093
2093
2093
2093
0
+10.10(+0.48%)
Feb 15, 2018
2074
2091
2062
2083
0
+21.38(+1.04%)
Feb 14, 2018
2031
2069
2022
2062
0
+21.93(+1.08%)
Feb 13, 2018
2036
2052
2019
2040
0
-9.14(-0.45%)
Feb 12, 2018
2036
2069
2020
2049
0
+19.70(+0.97%)
Feb 09, 2018
2029
2057
1961
2029
0
+27.54(+1.38%)
Feb 08, 2018
2085
2088
2000
2002
0
-86.70(-4.15%)
Feb 07, 2018
2082
2116
2072
2088
0
+0.28(+0.01%)
Feb 06, 2018
2028
2098
2015
2088
0
+5.83(+0.28%)
Feb 05, 2018
2147
2160
2040
2082
0
-84.17(-3.89%)
Feb 02, 2018
2186
2201
2160
2166
0
-28.31(-1.29%)
Feb 01, 2018
2187
2210
2174
2195
0
-8.68(-0.39%)
Jan 31, 2018
2201
2221
2186
2203
0
+6.67(+0.30%)
Jan 30, 2018
2212
2230
2186
2197
0
-29.04(-1.30%)
Jan 29, 2018
2228
2252
2212
2226
0
-6.97(-0.31%)
Jan 26, 2018
2217
2239
2203
2233
0
+17.93(+0.81%)
Jan 25, 2018
2213
2240
2194
2215
0
+16.05(+0.73%)
Jan 24, 2018
2211
2244
2177
2199
0
-5.46(-0.25%)
Jan 23, 2018
2184
2215
2172
2204
0
+26.66(+1.22%)
Jan 22, 2018
2169
2190
2152
2177
0
-12.25(-0.56%)
Jan 19, 2018
2196
2209
2167
2190
0
-4.61(-0.21%)
Jan 18, 2018
2197
2236
2185
2194
0
-22.42(-1.01%)
Jan 17, 2018
2227
2236
2200
2217
0
-22.03(-0.98%)
Jan 16, 2018
2262
2275
2226
2239
0
-30.44(-1.34%)
Jan 12, 2018
2269
2269
2269
2269
0
+6.39(+0.28%)
Jan 11, 2018
2264
2280
2251
2263
0
+11.83(+0.53%)
Jan 10, 2018
2251
2259
2246
2251
0
+12.81(+0.57%)
Jan 09, 2018
2218
2246
2208
2238
0
+26.31(+1.19%)
Jan 08, 2018
2231
2240
2198
2212
0
-5.12(-0.23%)
Jan 05, 2018
2221
2232
2201
2217
0
+12.89(+0.58%)
Jan 04, 2018
2198
2216
2189
2204
0
+25.67(+1.18%)
Jan 03, 2018
2178
2188
2160
2178
0
+16.75(+0.77%)
Jan 02, 2018
2148
2171
2133
2162
0
+22.38(+1.05%)
Dec 29, 2017
2139
2139
2139
2139
0
-1.79(-0.08%)
Dec 28, 2017
2142
2147
2131
2141
0
+1.73(+0.08%)
Dec 27, 2017
2139
2150
2128
2139
0
+4.14(+0.19%)
Dec 26, 2017
2136
2150
2132
2135
0
-1.46(-0.07%)
Dec 22, 2017
2141
2146
2130
2137
0
+0.46(+0.02%)
Dec 21, 2017
2142
2155
2132
2136
0
-5.12(-0.24%)
Dec 20, 2017
2151
2158
2133
2141
0
-4.53(-0.21%)
Dec 19, 2017
2157
2160
2135
2146
0
-5.52(-0.26%)
Dec 18, 2017
2153
2170
2143
2151
0
+5.25(+0.24%)
Dec 15, 2017
2140
2154
2129
2146
0
+19.11(+0.90%)
Dec 14, 2017
2146
2151
2124
2127
0
-14.51(-0.68%)
Dec 13, 2017
2138
2154
2129
2142
0
+6.06(+0.28%)
Dec 12, 2017
2134
2156
2121
2135
0
+6.40(+0.30%)
Dec 11, 2017
2126
2139
2116
2129
0
+1.74(+0.08%)
Dec 08, 2017
2131
2141
2120
2127
0
-1.84(-0.09%)
Dec 07, 2017
2124
2148
2114
2129
0
+10.17(+0.48%)
Dec 06, 2017
2120
2135
2107
2119
0
-0.99(-0.05%)
Dec 05, 2017
2135
2146
2115
2120
0
-10.74(-0.50%)
Dec 04, 2017
2141
2157
2128
2131
0
-2.74(-0.13%)
Dec 01, 2017
2162
2165
2119
2133
0
-27.98(-1.29%)
Nov 30, 2017
2162
2177
2131
2161
0
+18.53(+0.86%)
Nov 29, 2017
2138
2149
2127
2143
0
+9.91(+0.46%)
Nov 28, 2017
2118
2137
2109
2133
0
+19.85(+0.94%)
Nov 27, 2017
2115
2130
2101
2113
0
+4.24(+0.20%)
Nov 24, 2017
2118
2120
2102
2109
0
+4.08(+0.19%)
Nov 22, 2017
2111
2118
2091
2105
0
+3.19(+0.15%)
Nov 21, 2017
2099
2117
2089
2102
0
+5.98(+0.29%)
Nov 20, 2017
2090
2111
2081
2096
0
-0.32(-0.02%)
Nov 17, 2017
2100
2112
2089
2096
0
-7.51(-0.36%)
Nov 16, 2017
2102
2116
2085
2104
0
+10.35(+0.49%)
Nov 15, 2017
2074
2107
2059
2093
0
-2.48(-0.12%)
Nov 14, 2017
2117
2133
2065
2096
0
-32.20(-1.51%)
Nov 13, 2017
2167
2193
2108
2128
0
-52.12(-2.39%)
Nov 10, 2017
2164
2194
2153
2180
0
+10.18(+0.47%)
Nov 09, 2017
2179
2184
2157
2170
0
-16.92(-0.77%)
Nov 08, 2017
2190
2199
2179
2187
0
-3.93(-0.18%)
Nov 07, 2017
2188
2198
2181
2191
0
+7.50(+0.34%)
Nov 06, 2017
2205
2208
2178
2183
0
-8.66(-0.40%)
Nov 03, 2017
2184
2204
2172
2192
0
+6.60(+0.30%)
Nov 02, 2017
2178
2193
2158
2185
0
+7.31(+0.34%)
Nov 01, 2017
2183
2204
2169
2178
0
-2.09(-0.10%)
Oct 31, 2017
2185
2195
2171
2180
0
-9.29(-0.42%)
Oct 30, 2017
2205
2213
2178
2189
0
-24.00(-1.08%)
Oct 27, 2017
2229
2237
2199
2213
0
-15.63(-0.70%)
Oct 26, 2017
2247
2257
2216
2229
0
-11.32(-0.51%)
Oct 25, 2017
2250
2262
2221
2240
0
-10.22(-0.45%)
Oct 24, 2017
2244
2289
2226
2250
0
+17.76(+0.80%)
Oct 23, 2017
2276
2282
2225
2233
0
-53.87(-2.36%)
Oct 20, 2017
2217
2290
2211
2287
0
+23.74(+1.05%)
Oct 19, 2017
2240
2276
2226
2263
0
+31.12(+1.39%)
Oct 18, 2017
2232
2240
2221
2232
0
+0.58(+0.03%)
Oct 17, 2017
2233
2239
2213
2231
0
-9.96(-0.44%)
Oct 16, 2017
2228
2251
2219
2241
0
+15.12(+0.68%)
Oct 13, 2017
2236
2245
2221
2226
0
-2.06(-0.09%)
Oct 12, 2017
2220
2232
2210
2228
0
+6.41(+0.29%)
Oct 11, 2017
2226
2235
2208
2222
0
-12.84(-0.57%)
Oct 10, 2017
2250
2259
2230
2234
0
-5.43(-0.24%)
Oct 09, 2017
2263
2270
2227
2240
0
-34.25(-1.51%)
Oct 06, 2017
2269
2281
2256
2274
0
-2.55(-0.11%)
Oct 05, 2017
2268
2283
2256
2277
0
+3.93(+0.17%)
Oct 04, 2017
2282
2292
2262
2273
0
-4.59(-0.20%)
Oct 03, 2017
2267
2281
2249
2277
0
+13.83(+0.61%)
Oct 02, 2017
2238
2267
2230
2263
0
+29.08(+1.30%)
Sep 29, 2017
2229
2240
2217
2234
0
+2.20(+0.10%)
Sep 28, 2017
2238
2247
2222
2232
0
-12.35(-0.55%)
Sep 27, 2017
2262
2277
2227
2245
0
-15.13(-0.67%)
Sep 26, 2017
2270
2278
2255
2260
0
-5.39(-0.24%)
Sep 25, 2017
2263
2276
2248
2265
0
+4.86(+0.22%)
Sep 22, 2017
2255
2269
2248
2260
0
+7.73(+0.34%)
Sep 21, 2017
2239
2263
2228
2252
0
+14.62(+0.65%)
Sep 20, 2017
2234
2249
2223
2238
0
-1.15(-0.05%)
Sep 19, 2017
2250
2256
2225
2239
0
-7.72(-0.34%)
Sep 18, 2017
2230
2255
2222
2247
0
+20.29(+0.91%)
Sep 15, 2017
2233
2241
2210
2226
0
-8.65(-0.39%)
Sep 14, 2017
2209
2238
2201
2235
0
+22.88(+1.03%)
Sep 13, 2017
2207
2221
2200
2212
0
+6.15(+0.28%)
Sep 12, 2017
2202
2211
2193
2206
0
+9.18(+0.42%)
Sep 11, 2017
2190
2208
2179
2197
0
+11.46(+0.52%)
Sep 08, 2017
2182
2197
2160
2185
0
+0.63(+0.03%)
Sep 07, 2017
2192
2205
2163
2185
0
-21.82(-0.99%)
Sep 06, 2017
2207
2217
2195
2207
0
+6.44(+0.29%)
Sep 05, 2017
2230
2233
2190
2200
0
-41.93(-1.87%)
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.