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
Confectioners Sector
(CIX:
MSECTOR345
)
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 (%)
Mar 31, 2020
3881
3924
3742
3771
0
-129.17(-3.31%)
Mar 30, 2020
3795
3930
3766
3900
0
+167.73(+4.49%)
Mar 27, 2020
3706
3881
3666
3732
0
-83.84(-2.20%)
Mar 26, 2020
3635
3845
3611
3816
0
+183.69(+5.06%)
Mar 25, 2020
3554
3777
3480
3633
0
+118.36(+3.37%)
Mar 24, 2020
3348
3575
3308
3514
0
+254.28(+7.80%)
Mar 23, 2020
3397
3522
3158
3260
0
-143.63(-4.22%)
Mar 20, 2020
3446
3630
3345
3404
0
-71.10(-2.05%)
Mar 19, 2020
3297
3649
3228
3475
0
+169.42(+5.13%)
Mar 18, 2020
3695
3833
3152
3305
0
-592.26(-15.20%)
Mar 17, 2020
3632
4056
3583
3898
0
+337.28(+9.47%)
Mar 16, 2020
3652
3864
3290
3560
0
-437.86(-10.95%)
Mar 13, 2020
3954
4006
3713
3998
0
+261.78(+7.01%)
Mar 12, 2020
3891
4036
3723
3736
0
-480.26(-11.39%)
Mar 11, 2020
4275
4330
4153
4217
0
-187.65(-4.26%)
Mar 10, 2020
4335
4415
4190
4404
0
+134.23(+3.14%)
Mar 09, 2020
4267
4372
4109
4270
0
-189.19(-4.24%)
Mar 06, 2020
4425
4494
4362
4459
0
-92.93(-2.04%)
Mar 05, 2020
4561
4604
4498
4552
0
-79.33(-1.71%)
Mar 04, 2020
4521
4652
4469
4632
0
+184.56(+4.15%)
Mar 03, 2020
4452
4551
4390
4447
0
+10.86(+0.24%)
Mar 02, 2020
4197
4443
4182
4436
0
+243.99(+5.82%)
Feb 28, 2020
4301
4344
4087
4192
0
-196.65(-4.48%)
Feb 27, 2020
4545
4600
4352
4389
0
-187.38(-4.09%)
Feb 26, 2020
4568
4681
4542
4576
0
+7.68(+0.17%)
Feb 25, 2020
4622
4662
4551
4568
0
-45.80(-0.99%)
Feb 24, 2020
4625
4668
4580
4614
0
-56.01(-1.20%)
Feb 21, 2020
4670
4707
4614
4670
0
-9.97(-0.21%)
Feb 20, 2020
4666
4712
4626
4680
0
-30.71(-0.65%)
Feb 19, 2020
4691
4750
4676
4711
0
+29.36(+0.63%)
Feb 18, 2020
4703
4734
4665
4682
0
-39.00(-0.83%)
Feb 14, 2020
4687
4732
4671
4721
0
+30.06(+0.64%)
Feb 13, 2020
4653
4706
4626
4691
0
+28.87(+0.62%)
Feb 12, 2020
4642
4681
4619
4662
0
+15.39(+0.33%)
Feb 11, 2020
4616
4669
4602
4646
0
+32.17(+0.70%)
Feb 10, 2020
4598
4649
4582
4614
0
+22.68(+0.49%)
Feb 07, 2020
4583
4622
4545
4591
0
+22.08(+0.48%)
Feb 06, 2020
4522
4586
4508
4569
0
+37.98(+0.84%)
Feb 05, 2020
4523
4566
4496
4531
0
+13.22(+0.29%)
Feb 04, 2020
4595
4614
4507
4518
0
-65.98(-1.44%)
Feb 03, 2020
4600
4641
4559
4584
0
+2.13(+0.05%)
Jan 31, 2020
4650
4710
4575
4582
0
-88.67(-1.90%)
Jan 30, 2020
4497
4672
4477
4671
0
+174.76(+3.89%)
Jan 29, 2020
4524
4549
4487
4496
0
-18.65(-0.41%)
Jan 28, 2020
4504
4544
4469
4515
0
+2.64(+0.06%)
Jan 27, 2020
4560
4593
4498
4512
0
-77.42(-1.69%)
Jan 24, 2020
4575
4596
4542
4589
0
+18.93(+0.41%)
Jan 23, 2020
4539
4592
4515
4570
0
+24.97(+0.55%)
Jan 22, 2020
4561
4582
4532
4545
0
-3.24(-0.07%)
Jan 21, 2020
4494
4554
4482
4549
0
+53.86(+1.20%)
Jan 17, 2020
4459
4510
4448
4495
0
+44.34(+1.00%)
Jan 16, 2020
4440
4471
4398
4450
0
+10.61(+0.24%)
Jan 15, 2020
4450
4483
4427
4440
0
-13.98(-0.31%)
Jan 14, 2020
4477
4497
4427
4454
0
-22.54(-0.50%)
Jan 13, 2020
4440
4489
4428
4476
0
+43.13(+0.97%)
Jan 10, 2020
4393
4445
4373
4433
0
+50.54(+1.15%)
Jan 09, 2020
4363
4401
4333
4383
0
+21.42(+0.49%)
Jan 08, 2020
4365
4403
4302
4361
0
+9.01(+0.21%)
Jan 07, 2020
4344
4380
4326
4352
0
-5.58(-0.13%)
Jan 06, 2020
4374
4382
4322
4358
0
-19.62(-0.45%)
Jan 03, 2020
4338
4400
4326
4377
0
+36.77(+0.85%)
Jan 02, 2020
4413
4437
4318
4341
0
-63.82(-1.45%)
Dec 31, 2019
4398
4407
4366
4405
0
+5.03(+0.11%)
Dec 30, 2019
4415
4420
4378
4399
0
-25.22(-0.57%)
Dec 27, 2019
4415
4448
4390
4425
0
+22.59(+0.51%)
Dec 26, 2019
4392
4422
4375
4402
0
+10.68(+0.24%)
Dec 24, 2019
4374
4410
4360
4391
0
+18.64(+0.43%)
Dec 23, 2019
4414
4417
4356
4373
0
-20.04(-0.46%)
Dec 20, 2019
4385
4412
4352
4393
0
+27.58(+0.63%)
Dec 19, 2019
4367
4406
4336
4365
0
+20.34(+0.47%)
Dec 18, 2019
4314
4368
4285
4345
0
+48.18(+1.12%)
Dec 17, 2019
4358
4377
4283
4297
0
-53.24(-1.22%)
Dec 16, 2019
4365
4399
4337
4350
0
-5.20(-0.12%)
Dec 13, 2019
4308
4377
4278
4355
0
+23.04(+0.53%)
Dec 12, 2019
4384
4399
4316
4332
0
-67.02(-1.52%)
Dec 11, 2019
4365
4415
4355
4399
0
+30.71(+0.70%)
Dec 10, 2019
4364
4388
4347
4368
0
+6.09(+0.14%)
Dec 09, 2019
4370
4390
4342
4362
0
+8.05(+0.18%)
Dec 06, 2019
4373
4394
4343
4354
0
-10.60(-0.24%)
Dec 05, 2019
4355
4385
4327
4365
0
+11.64(+0.27%)
Dec 04, 2019
4305
4356
4292
4353
0
+47.73(+1.11%)
Dec 03, 2019
4308
4348
4263
4306
0
-2.98(-0.07%)
Dec 02, 2019
4276
4319
4250
4309
0
+23.08(+0.54%)
Nov 29, 2019
4299
4319
4264
4285
0
-8.69(-0.20%)
Nov 27, 2019
4308
4321
4273
4294
0
-12.41(-0.29%)
Nov 26, 2019
4233
4312
4205
4307
0
+81.95(+1.94%)
Nov 25, 2019
4249
4264
4208
4225
0
-20.63(-0.49%)
Nov 22, 2019
4252
4266
4222
4245
0
+1.05(+0.02%)
Nov 21, 2019
4281
4298
4227
4244
0
-56.63(-1.32%)
Nov 20, 2019
4282
4326
4268
4301
0
+43.69(+1.03%)
Nov 19, 2019
4235
4268
4212
4257
0
+29.42(+0.70%)
Nov 18, 2019
4204
4257
4185
4228
0
+16.97(+0.40%)
Nov 15, 2019
4217
4225
4162
4211
0
-9.43(-0.22%)
Nov 14, 2019
4200
4245
4179
4220
0
+30.49(+0.73%)
Nov 13, 2019
4142
4205
4127
4190
0
+66.82(+1.62%)
Nov 12, 2019
4117
4152
4071
4123
0
+6.60(+0.16%)
Nov 11, 2019
4091
4122
4064
4116
0
+23.47(+0.57%)
Nov 08, 2019
4113
4136
4069
4093
0
-10.55(-0.26%)
Nov 07, 2019
4094
4113
4052
4103
0
+10.83(+0.26%)
Nov 06, 2019
4110
4160
4082
4092
0
+4.65(+0.11%)
Nov 05, 2019
4084
4103
4054
4088
0
-2.61(-0.06%)
Nov 04, 2019
4160
4176
4067
4090
0
-66.62(-1.60%)
Nov 01, 2019
4246
4274
4127
4157
0
-78.02(-1.84%)
Oct 31, 2019
4225
4253
4194
4235
0
+18.97(+0.45%)
Oct 30, 2019
4173
4232
4150
4216
0
+55.53(+1.33%)
Oct 29, 2019
4083
4172
4083
4161
0
+77.56(+1.90%)
Oct 28, 2019
4151
4170
4061
4083
0
-45.56(-1.10%)
Oct 25, 2019
4206
4227
4094
4129
0
-76.72(-1.82%)
Oct 24, 2019
4194
4254
4118
4205
0
-84.54(-1.97%)
Oct 23, 2019
4283
4326
4261
4290
0
+2.15(+0.05%)
Oct 22, 2019
4380
4403
4283
4288
0
-96.59(-2.20%)
Oct 21, 2019
4364
4399
4350
4384
0
+17.12(+0.39%)
Oct 18, 2019
4344
4390
4327
4367
0
+17.00(+0.39%)
Oct 17, 2019
4324
4377
4314
4350
0
+27.68(+0.64%)
Oct 16, 2019
4336
4357
4307
4322
0
-26.35(-0.61%)
Oct 15, 2019
4431
4447
4330
4349
0
-70.16(-1.59%)
Oct 14, 2019
4430
4471
4402
4419
0
+7.98(+0.18%)
Oct 11, 2019
4445
4461
4363
4411
0
-15.19(-0.34%)
Oct 10, 2019
4406
4457
4380
4426
0
+4.42(+0.10%)
Oct 09, 2019
4423
4438
4385
4422
0
+7.25(+0.16%)
Oct 08, 2019
4456
4480
4404
4415
0
-41.69(-0.94%)
Oct 07, 2019
4434
4482
4421
4456
0
+4.02(+0.09%)
Oct 04, 2019
4428
4458
4393
4452
0
+46.17(+1.05%)
Oct 03, 2019
4359
4423
4343
4406
0
+56.49(+1.30%)
Oct 02, 2019
4382
4408
4334
4350
0
-40.56(-0.92%)
Oct 01, 2019
4391
4409
4348
4390
0
-5.60(-0.13%)
Sep 30, 2019
4371
4417
4350
4396
0
+23.93(+0.55%)
Sep 27, 2019
4404
4414
4341
4372
0
-23.49(-0.53%)
Sep 26, 2019
4401
4429
4375
4395
0
+23.10(+0.53%)
Sep 25, 2019
4411
4449
4351
4372
0
-48.13(-1.09%)
Sep 24, 2019
4382
4447
4373
4420
0
+63.54(+1.46%)
Sep 23, 2019
4372
4413
4346
4357
0
-9.24(-0.21%)
Sep 20, 2019
4358
4386
4333
4366
0
+11.98(+0.28%)
Sep 19, 2019
4352
4377
4331
4354
0
+6.61(+0.15%)
Sep 18, 2019
4378
4382
4304
4347
0
-2.35(-0.05%)
Sep 17, 2019
4261
4386
4258
4350
0
+111.65(+2.63%)
Sep 16, 2019
4226
4295
4203
4238
0
-16.82(-0.40%)
Sep 13, 2019
4299
4342
4234
4255
0
-65.32(-1.51%)
Sep 12, 2019
4284
4365
4261
4320
0
+10.68(+0.25%)
Sep 11, 2019
4321
4387
4268
4310
0
-8.26(-0.19%)
Sep 10, 2019
4377
4388
4245
4318
0
-85.32(-1.94%)
Sep 09, 2019
4475
4479
4398
4403
0
-84.58(-1.88%)
Sep 06, 2019
4517
4535
4473
4488
0
-28.16(-0.62%)
Sep 05, 2019
4555
4571
4500
4516
0
-21.89(-0.48%)
Sep 04, 2019
4500
4543
4483
4538
0
+48.13(+1.07%)
Sep 03, 2019
4449
4495
4416
4490
0
+36.62(+0.82%)
Aug 30, 2019
4451
4490
4422
4453
0
+23.31(+0.53%)
Aug 29, 2019
4497
4504
4412
4430
0
-59.45(-1.32%)
Aug 28, 2019
4473
4521
4432
4489
0
+50.51(+1.14%)
Aug 27, 2019
4427
4462
4401
4439
0
+5.66(+0.13%)
Aug 26, 2019
4413
4457
4373
4433
0
+34.74(+0.79%)
Aug 23, 2019
4455
4468
4382
4398
0
-47.55(-1.07%)
Aug 22, 2019
4448
4471
4396
4446
0
-22.42(-0.50%)
Aug 21, 2019
4419
4473
4405
4468
0
+64.19(+1.46%)
Aug 20, 2019
4441
4452
4394
4404
0
-33.38(-0.75%)
Aug 19, 2019
4386
4461
4378
4437
0
+62.24(+1.42%)
Aug 16, 2019
4369
4403
4343
4375
0
+16.31(+0.37%)
Aug 15, 2019
4305
4379
4272
4359
0
+71.36(+1.66%)
Aug 14, 2019
4357
4364
4273
4288
0
-88.48(-2.02%)
Aug 13, 2019
4376
4415
4354
4376
0
-7.17(-0.16%)
Aug 12, 2019
4381
4407
4351
4383
0
-2.58(-0.06%)
Aug 09, 2019
4372
4426
4362
4386
0
+15.68(+0.36%)
Aug 08, 2019
4306
4377
4286
4370
0
+66.73(+1.55%)
Aug 07, 2019
4239
4322
4184
4303
0
+65.11(+1.54%)
Aug 06, 2019
4207
4253
4193
4238
0
+34.68(+0.83%)
Aug 05, 2019
4281
4303
4187
4204
0
-99.65(-2.32%)
Aug 02, 2019
4311
4358
4283
4303
0
+0.61(+0.01%)
Aug 01, 2019
4328
4363
4299
4303
0
-9.28(-0.22%)
Jul 31, 2019
4322
4346
4265
4312
0
-13.95(-0.32%)
Jul 30, 2019
4309
4370
4293
4326
0
+8.36(+0.19%)
Jul 29, 2019
4336
4345
4279
4317
0
-22.43(-0.52%)
Jul 26, 2019
4276
4354
4214
4340
0
+95.04(+2.24%)
Jul 25, 2019
4073
4266
3985
4245
0
+56.94(+1.36%)
Jul 24, 2019
4178
4200
4132
4188
0
-9.22(-0.22%)
Jul 23, 2019
4206
4218
4171
4197
0
+2.93(+0.07%)
Jul 22, 2019
4160
4210
4156
4194
0
+47.45(+1.14%)
Jul 19, 2019
4193
4203
4142
4147
0
-56.53(-1.34%)
Jul 18, 2019
4164
4212
4131
4203
0
+49.17(+1.18%)
Jul 17, 2019
4087
4160
4063
4154
0
+128.69(+3.20%)
Jul 16, 2019
3995
4038
3972
4025
0
+45.46(+1.14%)
Jul 15, 2019
3969
4002
3945
3980
0
+28.57(+0.72%)
Jul 12, 2019
3961
3973
3933
3951
0
+4.94(+0.13%)
Jul 11, 2019
3985
3990
3928
3946
0
-38.25(-0.96%)
Jul 10, 2019
3980
4007
3967
3985
0
+6.80(+0.17%)
Jul 09, 2019
3978
3996
3958
3978
0
+1.37(+0.03%)
Jul 08, 2019
3963
3994
3959
3977
0
+8.64(+0.22%)
Jul 05, 2019
3945
3972
3910
3968
0
+22.45(+0.57%)
Jul 03, 2019
3909
3968
3900
3945
0
+45.76(+1.17%)
Jul 02, 2019
3856
3910
3852
3900
0
+47.72(+1.24%)
Jul 01, 2019
3864
3879
3828
3852
0
+8.44(+0.22%)
Jun 28, 2019
3855
3871
3824
3844
0
-12.24(-0.32%)
Jun 27, 2019
3827
3860
3810
3856
0
+20.12(+0.52%)
Jun 26, 2019
3896
3907
3834
3836
0
-77.96(-1.99%)
Jun 25, 2019
3926
3940
3886
3914
0
-9.42(-0.24%)
Jun 24, 2019
3922
3955
3908
3923
0
+15.18(+0.39%)
Jun 21, 2019
3930
3947
3906
3908
0
-22.43(-0.57%)
Jun 20, 2019
3917
3942
3864
3930
0
-0.61(-0.02%)
Jun 19, 2019
3937
3948
3910
3931
0
-8.53(-0.22%)
Jun 18, 2019
3950
3963
3889
3939
0
+6.98(+0.18%)
Jun 17, 2019
3954
3965
3898
3932
0
-17.33(-0.44%)
Jun 14, 2019
3937
3972
3918
3950
0
+19.44(+0.49%)
Jun 13, 2019
3958
3979
3921
3930
0
-17.58(-0.45%)
Jun 12, 2019
3927
3958
3921
3948
0
+29.00(+0.74%)
Jun 11, 2019
3914
3935
3889
3919
0
+7.06(+0.18%)
Jun 10, 2019
3947
3958
3892
3912
0
-35.51(-0.90%)
Jun 07, 2019
3927
3986
3922
3947
0
+32.13(+0.82%)
Jun 06, 2019
3894
3926
3863
3915
0
+32.24(+0.83%)
Jun 05, 2019
3833
3905
3812
3883
0
+64.24(+1.68%)
Jun 04, 2019
3790
3833
3782
3819
0
+29.81(+0.79%)
Jun 03, 2019
3781
3814
3756
3789
0
+9.69(+0.26%)
May 31, 2019
3728
3791
3705
3779
0
+27.45(+0.73%)
May 30, 2019
3712
3756
3694
3752
0
+57.13(+1.55%)
May 29, 2019
3663
3707
3650
3695
0
+22.21(+0.60%)
May 28, 2019
3732
3745
3667
3672
0
-49.54(-1.33%)
May 24, 2019
3723
3746
3706
3722
0
-0.08(-0.00%)
May 23, 2019
3718
3760
3709
3722
0
-32.45(-0.86%)
May 22, 2019
3725
3769
3714
3755
0
+34.93(+0.94%)
May 21, 2019
3699
3729
3680
3720
0
+36.32(+0.99%)
May 20, 2019
3670
3696
3665
3683
0
+10.37(+0.28%)
May 17, 2019
3655
3706
3646
3673
0
+0.43(+0.01%)
May 16, 2019
3654
3690
3638
3672
0
+16.33(+0.45%)
May 15, 2019
3636
3664
3627
3656
0
+17.31(+0.48%)
May 14, 2019
3626
3655
3616
3639
0
+7.35(+0.20%)
May 13, 2019
3612
3648
3597
3631
0
-6.43(-0.18%)
May 10, 2019
3603
3646
3582
3638
0
+35.09(+0.97%)
May 09, 2019
3582
3608
3547
3603
0
+15.64(+0.44%)
May 08, 2019
3573
3608
3556
3587
0
+13.34(+0.37%)
May 07, 2019
3564
3581
3528
3574
0
+7.94(+0.22%)
May 06, 2019
3509
3580
3501
3566
0
+39.03(+1.11%)
May 03, 2019
3539
3557
3504
3527
0
-7.98(-0.23%)
May 02, 2019
3539
3610
3498
3535
0
-6.12(-0.17%)
May 01, 2019
3604
3615
3537
3541
0
-59.76(-1.66%)
Apr 30, 2019
3593
3617
3560
3601
0
+12.50(+0.35%)
Apr 29, 2019
3598
3606
3561
3588
0
-23.83(-0.66%)
Apr 26, 2019
3546
3638
3539
3612
0
+68.40(+1.93%)
Apr 25, 2019
3479
3603
3473
3544
0
+136.37(+4.00%)
Apr 24, 2019
3407
3437
3389
3407
0
-1.69(-0.05%)
Apr 23, 2019
3413
3438
3393
3409
0
-3.33(-0.10%)
Apr 22, 2019
3410
3434
3397
3412
0
-1.30(-0.04%)
Apr 18, 2019
3414
3429
3396
3414
0
+7.65(+0.22%)
Apr 17, 2019
3420
3424
3369
3406
0
-4.63(-0.14%)
Apr 16, 2019
3407
3426
3390
3411
0
+3.31(+0.10%)
Apr 15, 2019
3392
3410
3382
3407
0
+21.97(+0.65%)
Apr 12, 2019
3383
3402
3364
3385
0
-2.60(-0.08%)
Apr 11, 2019
3399
3407
3361
3388
0
-12.68(-0.37%)
Apr 10, 2019
3389
3404
3378
3401
0
+13.47(+0.40%)
Apr 09, 2019
3389
3410
3370
3387
0
-11.72(-0.34%)
Apr 08, 2019
3387
3404
3368
3399
0
+10.43(+0.31%)
Apr 05, 2019
3364
3396
3357
3388
0
+31.15(+0.93%)
Apr 04, 2019
3342
3370
3335
3357
0
+18.92(+0.57%)
Apr 03, 2019
3333
3357
3310
3338
0
+8.29(+0.25%)
Apr 02, 2019
3314
3336
3285
3330
0
+20.13(+0.61%)
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.