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
Regional Banks Bull 3X Direxion
(NY:
DPST
)
63.66
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, May 29, 2024
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 (%)
Apr 28, 2017
1121
1143
1071
1071
2,202
-61.07(-5.39%)
Apr 27, 2017
1179
1188
1119
1132
1,148
-41.21(-3.51%)
Apr 26, 2017
1141
1205
1127
1174
3,631
+33.08(+2.90%)
Apr 25, 2017
1167
1171
1139
1141
2,140
+11.03(+0.98%)
Apr 24, 2017
1120
1166
1115
1130
4,551
+72.66(+6.87%)
Apr 21, 2017
1063
1081
1037
1057
1,255
-8.85(-0.83%)
Apr 20, 2017
1028
1067
1021
1066
1,396
+65.97(+6.60%)
Apr 19, 2017
1003
1033
994.19
999.80
1,529
+12.00(+1.22%)
Apr 18, 2017
989.86
1003
950.30
987.79
896
-15.08(-1.50%)
Apr 17, 2017
944.48
1004
939.96
1003
1,231
+51.55(+5.42%)
Apr 13, 2017
1006
1012
951.14
951.32
2,151
-65.29(-6.42%)
Apr 12, 2017
1058
1062
1006
1017
1,151
-35.33(-3.36%)
Apr 11, 2017
1018
1057
1006
1052
1,197
+15.81(+1.53%)
Apr 10, 2017
1055
1085
1016
1036
1,523
-26.75(-2.52%)
Apr 07, 2017
1035
1076
1034
1063
970
-9.58(-0.89%)
Apr 06, 2017
1022
1082
1019
1072
900
+35.61(+3.43%)
Apr 05, 2017
1143
1143
1032
1037
4,104
-51.88(-4.77%)
Apr 04, 2017
1063
1110
1063
1089
762
-5.24(-0.48%)
Apr 03, 2017
1146
1146
1058
1094
3,597
-35.80(-3.17%)
Mar 31, 2017
1163
1163
1130
1130
968
-25.12(-2.18%)
Mar 30, 2017
1070
1167
1070
1155
3,685
+94.68(+8.93%)
Mar 29, 2017
1071
1080
1042
1060
1,382
-13.53(-1.26%)
Mar 28, 2017
1007
1086
993.29
1074
2,534
+52.07(+5.10%)
Mar 27, 2017
962.02
1025
925.68
1022
2,484
-15.00(-1.45%)
Mar 24, 2017
1033
1058
1010
1037
1,777
+1.26(+0.12%)
Mar 23, 2017
1001
1073
996.36
1035
2,262
+25.49(+2.52%)
Mar 22, 2017
1012
1039
947.38
1010
4,185
-10.65(-1.04%)
Mar 21, 2017
1229
1231
1018
1021
7,689
-197.42(-16.21%)
Mar 20, 2017
1289
1289
1212
1218
1,184
-47.94(-3.79%)
Mar 17, 2017
1306
1306
1237
1266
1,386
-16.25(-1.27%)
Mar 16, 2017
1286
1300
1266
1282
2,549
+26.72(+2.13%)
Mar 15, 2017
1295
1319
1246
1255
1,858
-23.47(-1.84%)
Mar 14, 2017
1293
1293
1231
1279
1,713
-16.05(-1.24%)
Mar 13, 2017
1299
1321
1282
1295
1,916
+1.70(+0.13%)
Mar 10, 2017
1346
1346
1249
1293
2,852
-15.25(-1.17%)
Mar 09, 2017
1328
1350
1304
1309
1,813
-3.61(-0.28%)
Mar 08, 2017
1377
1386
1308
1312
1,969
-20.93(-1.57%)
Mar 07, 2017
1344
1358
1317
1333
757
-25.07(-1.85%)
Mar 06, 2017
1385
1385
1310
1358
2,038
-18.61(-1.35%)
Mar 03, 2017
1377
1386
1354
1377
1,482
+32.37(+2.41%)
Mar 02, 2017
1475
1475
1344
1344
3,263
-119.45(-8.16%)
Mar 01, 2017
1393
1476
1393
1464
3,361
+140.14(+10.59%)
Feb 28, 2017
1360
1360
1314
1324
1,929
-38.80(-2.85%)
Feb 27, 2017
1336
1365
1336
1362
1,799
+27.79(+2.08%)
Feb 24, 2017
1333
1335
1302
1335
1,286
-33.21(-2.43%)
Feb 23, 2017
1368
1368
1315
1368
569
+6.67(+0.49%)
Feb 22, 2017
1354
1377
1338
1361
575
-5.04(-0.37%)
Feb 21, 2017
1370
1389
1342
1366
1,786
+16.24(+1.20%)
Feb 17, 2017
1350
1350
1350
0
-8.84(-0.65%)
Feb 16, 2017
1369
1369
1331
1359
1,237
-10.29(-0.75%)
Feb 15, 2017
1381
1381
1338
1369
2,401
+18.23(+1.35%)
Feb 14, 2017
1309
1355
1279
1351
2,634
+68.22(+5.32%)
Feb 13, 2017
1263
1309
1259
1283
1,924
+40.61(+3.27%)
Feb 10, 2017
1245
1254
1222
1242
1,650
+17.87(+1.46%)
Feb 09, 2017
1181
1232
1181
1224
2,674
+60.17(+5.17%)
Feb 08, 2017
1197
1197
1136
1164
3,138
-33.46(-2.79%)
Feb 07, 2017
1215
1233
1189
1198
1,063
-16.42(-1.35%)
Feb 06, 2017
1251
1251
1212
1214
1,285
-29.06(-2.34%)
Feb 03, 2017
1189
1247
1189
1243
3,597
+86.81(+7.51%)
Feb 02, 2017
1173
1175
1137
1156
1,418
-39.88(-3.33%)
Feb 01, 2017
1218
1281
1188
1196
2,736
-2.53(-0.21%)
Jan 31, 2017
1183
1227
1174
1199
938
-6.14(-0.51%)
Jan 30, 2017
1238
1238
1167
1205
1,907
-57.57(-4.56%)
Jan 27, 2017
1313
1313
1256
1262
853
-39.68(-3.05%)
Jan 26, 2017
1281
1313
1275
1302
1,588
+29.47(+2.32%)
Jan 25, 2017
1263
1277
1234
1273
2,198
+74.10(+6.18%)
Jan 24, 2017
1132
1213
1132
1198
763
+57.57(+5.05%)
Jan 23, 2017
1164
1164
1113
1141
1,003
-4.33(-0.38%)
Jan 20, 2017
1146
1168
1135
1145
1,449
+19.13(+1.70%)
Jan 19, 2017
1133
1139
1111
1126
435
-21.47(-1.87%)
Jan 18, 2017
1130
1148
1097
1148
911
+37.18(+3.35%)
Jan 17, 2017
1209
1209
1102
1110
2,765
-127.07(-10.27%)
Jan 13, 2017
1237
1237
1237
0
+33.75(+2.80%)
Jan 12, 2017
1230
1240
1169
1204
1,917
-51.78(-4.12%)
Jan 11, 2017
1227
1255
1214
1255
560
+13.34(+1.07%)
Jan 10, 2017
1209
1250
1196
1242
879
+36.85(+3.06%)
Jan 09, 2017
1247
1247
1182
1205
1,681
-33.22(-2.68%)
Jan 06, 2017
1256
1260
1221
1238
790
+8.84(+0.72%)
Jan 05, 2017
1281
1299
1194
1230
1,776
-64.96(-5.02%)
Jan 04, 2017
1267
1304
1257
1295
2,023
+64.94(+5.28%)
Jan 03, 2017
1287
1300
1211
1230
1,686
+2.35(+0.19%)
Dec 30, 2016
1227
1227
1227
0
+16.52(+1.36%)
Dec 29, 2016
1236
1257
1197
1211
1,095
-40.68(-3.25%)
Dec 28, 2016
1300
1300
1240
1251
1,244
-46.23(-3.56%)
Dec 27, 2016
1286
1298
1276
1298
942
+31.97(+2.53%)
Dec 23, 2016
1266
1266
1266
0
-2.01(-0.16%)
Dec 22, 2016
1276
1276
1247
1268
623
+2.71(+0.21%)
Dec 21, 2016
1278
1278
1244
1265
1,016
+0.18(+0.01%)
Dec 20, 2016
1235
1270
1228
1265
2,480
+66.33(+5.53%)
Dec 19, 2016
1182
1202
1146
1199
1,165
+22.26(+1.89%)
Dec 16, 2016
1224
1245
1173
1176
1,804
-50.87(-4.15%)
Dec 15, 2016
1176
1240
1167
1227
1,769
+51.44(+4.38%)
Dec 14, 2016
1169
1243
1146
1176
1,701
-14.80(-1.24%)
Dec 13, 2016
1200
1223
1158
1190
2,053
+9.36(+0.79%)
Dec 12, 2016
1255
1263
1173
1181
2,434
-78.85(-6.26%)
Dec 09, 2016
1282
1287
1218
1260
2,160
+8.67(+0.69%)
Dec 08, 2016
1217
1271
1200
1251
2,857
+60.29(+5.06%)
Dec 07, 2016
1185
1199
1119
1191
2,343
+22.19(+1.90%)
Dec 06, 2016
1137
1169
1111
1169
1,464
+54.33(+4.87%)
Dec 05, 2016
1092
1148
1092
1114
924
+43.94(+4.10%)
Dec 02, 2016
1137
1137
1056
1071
788
-45.75(-4.10%)
Dec 01, 2016
1052
1116
1052
1116
1,236
+72.50(+6.95%)
Nov 30, 2016
1029
1058
1029
1044
993
+32.36(+3.20%)
Nov 29, 2016
968.13
1025
967.41
1011
328
+29.70(+3.02%)
Nov 28, 2016
1063
1063
981.75
981.75
1,288
-81.32(-7.65%)
Nov 25, 2016
1083
1083
1032
1063
916
+3.21(+0.30%)
Nov 23, 2016
1060
1060
1060
0
+10.15(+0.97%)
Nov 22, 2016
1040
1050
1007
1050
2,543
+33.57(+3.30%)
Nov 21, 2016
1016
1027
976.43
1016
972
+14.44(+1.44%)
Nov 18, 2016
974.63
1011
969.67
1002
704
+17.21(+1.75%)
Nov 17, 2016
955.59
994.30
955.59
984.50
920
+29.94(+3.14%)
Nov 16, 2016
956.58
959.32
925.46
954.56
470
-19.34(-1.99%)
Nov 15, 2016
974.63
976.07
905.68
973.90
637
+16.37(+1.71%)
Nov 14, 2016
970.66
1021
947.10
957.53
1,996
+51.85(+5.72%)
Nov 11, 2016
810.93
905.68
795.40
905.68
434
+66.06(+7.87%)
Nov 10, 2016
841.07
849.01
797.93
839.62
860
+98.37(+13.27%)
Nov 09, 2016
603.37
741.96
603.37
741.26
406
+110.90(+17.59%)
Oct 28, 2016
630.36
1
-6.06(-0.95%)
Oct 27, 2016
583.69
636.42
583.69
636.42
62
+18.62(+3.01%)
Oct 21, 2016
617.99
617.99
604.45
617.81
0
-4.13(-0.66%)
Oct 20, 2016
621.94
621.94
621.94
621.94
5
+6.44(+1.05%)
Oct 19, 2016
612.67
622.82
612.67
615.50
55
+33.61(+5.78%)
Oct 17, 2016
596.15
596.15
580.81
581.89
9
-7.22(-1.23%)
Oct 14, 2016
601.56
604.63
589.11
589.11
134
+5.96(+1.02%)
Oct 13, 2016
583.49
583.49
567.23
583.15
54
-44.40(-7.08%)
Oct 12, 2016
632.97
632.97
627.55
627.55
42
-24.05(-3.69%)
Oct 10, 2016
656.97
656.97
651.59
651.60
3
+18.09(+2.86%)
Oct 07, 2016
632.79
633.51
632.79
633.51
31
-5.59(-0.88%)
Oct 05, 2016
635.46
639.10
635.46
639.10
0
+23.24(+3.77%)
Oct 04, 2016
610.41
616.79
610.41
615.86
115
+4.17(+0.68%)
Oct 03, 2016
611.69
611.69
611.69
611.69
5
+0.00(+0.00%)
Sep 30, 2016
607.52
614.20
607.52
611.69
55
+32.75(+5.66%)
Sep 29, 2016
582.07
584.08
578.94
578.94
119
+6.62(+1.16%)
Sep 28, 2016
572.32
572.32
572.32
572.32
2
+0.00(+0.00%)
Sep 27, 2016
572.32
572.32
572.32
572.32
5
-4.76(-0.83%)
Sep 26, 2016
586.40
586.40
577.09
577.09
63
-33.32(-5.46%)
Sep 22, 2016
611.49
611.49
610.41
610.41
0
+17.27(+2.91%)
Sep 21, 2016
587.75
593.13
587.66
593.13
22
+10.44(+1.79%)
Sep 20, 2016
587.12
591.76
577.74
582.69
175
-4.25(-0.72%)
Sep 15, 2016
580.99
592.00
580.99
586.94
5
+0.54(+0.09%)
Sep 13, 2016
586.40
586.40
586.40
586.40
1
-27.46(-4.47%)
Sep 12, 2016
597.59
613.86
597.15
613.86
119
-15.85(-2.52%)
Sep 09, 2016
629.72
629.72
629.72
629.72
13
+4.21(+0.67%)
Sep 08, 2016
622.83
625.51
622.83
625.51
24
-1.32(-0.21%)
Sep 07, 2016
606.98
626.83
604.65
626.83
195
-10.47(-1.64%)
Sep 06, 2016
637.30
637.30
637.30
637.30
11
-2.35(-0.37%)
Sep 02, 2016
616.90
639.64
639.64
639.64
33
+14.44(+2.31%)
Sep 01, 2016
629.90
646.50
625.21
625.21
143
+0.18(+0.03%)
Aug 31, 2016
653.52
653.52
625.02
625.02
81
-6.30(-1.00%)
Aug 30, 2016
648.31
648.31
625.93
631.32
166
+8.28(+1.33%)
Aug 29, 2016
623.57
623.57
617.72
623.04
55
+35.22(+5.99%)
Aug 25, 2016
587.83
587.83
587.83
587.82
0
+10.62(+1.84%)
Aug 22, 2016
574.85
580.62
574.85
577.19
0
+6.48(+1.13%)
Aug 16, 2016
570.72
570.72
570.72
570.72
22
+7.63(+1.35%)
Aug 15, 2016
545.07
563.09
545.07
563.09
380
+25.78(+4.80%)
Aug 12, 2016
537.31
537.31
537.31
537.31
22
-9.39(-1.72%)
Aug 11, 2016
546.70
546.70
546.70
546.70
13
+2.02(+0.37%)
Aug 10, 2016
572.32
572.32
544.67
544.67
112
-19.43(-3.44%)
Aug 09, 2016
567.99
567.99
562.84
564.11
18
+2.99(+0.53%)
Aug 08, 2016
575.93
575.93
561.08
561.12
199
-2.18(-0.39%)
Aug 05, 2016
529.19
563.30
529.19
563.30
50
+56.81(+11.22%)
Aug 03, 2016
508.07
508.07
505.54
506.48
0
+15.47(+3.15%)
Aug 02, 2016
491.01
491.01
491.01
491.01
16
-38.71(-7.31%)
Jul 28, 2016
520.70
529.73
520.70
529.73
3
+9.02(+1.73%)
Jul 25, 2016
520.70
520.70
520.70
520.70
0
+0.81(+0.16%)
Jul 22, 2016
522.33
524.58
519.89
519.89
404
+12.73(+2.51%)
Jul 21, 2016
508.07
508.07
507.17
507.17
19
-19.85(-3.77%)
Jul 20, 2016
519.80
527.02
519.36
527.02
195
-3.43(-0.65%)
Jul 19, 2016
530.63
530.63
530.45
530.45
75
-1.88(-0.35%)
Jul 18, 2016
531.30
532.33
531.30
532.33
22
-1.73(-0.32%)
Jul 15, 2016
545.97
545.97
532.82
534.06
130
-1.32(-0.25%)
Jul 14, 2016
538.21
538.93
530.27
535.38
274
+29.83(+5.90%)
Jul 12, 2016
504.64
505.54
503.31
505.54
0
+43.86(+9.50%)
Jul 08, 2016
463.67
467.28
458.44
461.69
0
+35.33(+8.29%)
Jul 07, 2016
429.56
421.06
425.77
426.35
278
+5.29(+1.26%)
Jul 06, 2016
397.07
421.06
397.07
421.06
12
-6.60(-1.54%)
Jul 05, 2016
417.11
427.66
417.11
427.66
22
-13.38(-3.03%)
Jul 01, 2016
449.95
441.05
441.05
441.05
105
-15.58(-3.41%)
Jun 30, 2016
470.89
470.89
443.77
456.63
457
+18.95(+4.33%)
Jun 29, 2016
402.67
437.68
402.67
437.68
149
+38.81(+9.73%)
Jun 28, 2016
386.96
402.49
382.63
398.88
635
+27.98(+7.54%)
Jun 27, 2016
462.05
462.05
365.31
370.90
690
-78.60(-17.49%)
Jun 24, 2016
473.24
473.24
449.50
449.50
112
-72.10(-13.82%)
Jun 23, 2016
521.61
521.61
521.61
521.61
22
+18.23(+3.62%)
Jun 21, 2016
520.34
520.34
500.49
503.38
103
-13.69(-2.65%)
Jun 20, 2016
523.41
523.41
517.06
517.06
35
+25.10(+5.10%)
Jun 17, 2016
486.59
491.96
486.59
491.96
105
+9.94(+2.06%)
Jun 16, 2016
471.25
482.03
463.67
482.03
177
-32.36(-6.29%)
Jun 15, 2016
508.79
514.39
508.79
514.39
304
+27.98(+5.75%)
Jun 14, 2016
519.08
519.08
486.41
486.41
27
-55.05(-10.17%)
Jun 13, 2016
519.26
541.46
519.26
541.46
24
-0.72(-0.13%)
Jun 10, 2016
533.03
547.24
533.03
542.18
119
-24.91(-4.39%)
Jun 09, 2016
568.71
568.71
567.09
567.09
17
-16.96(-2.90%)
Jun 07, 2016
581.80
584.42
581.80
584.05
1
-14.30(-2.39%)
Jun 06, 2016
572.87
598.86
572.87
598.36
164
+41.20(+7.39%)
Jun 03, 2016
559.51
559.51
533.52
557.16
240
-30.68(-5.22%)
Jun 02, 2016
582.97
588.20
581.47
587.85
73
-3.79(-0.64%)
Jun 01, 2016
571.24
592.72
559.69
591.63
193
+7.31(+1.25%)
May 31, 2016
595.25
596.69
584.33
584.33
228
+7.67(+1.33%)
May 27, 2016
576.29
576.65
576.65
576.65
22
+1.80(+0.31%)
May 26, 2016
572.53
577.20
572.53
574.85
159
-19.85(-3.34%)
May 25, 2016
577.20
595.59
577.20
594.70
66
+30.50(+5.41%)
May 24, 2016
559.15
567.18
559.15
564.20
106
+33.75(+6.36%)
May 23, 2016
536.19
537.67
516.55
530.45
56
-4.90(-0.92%)
May 20, 2016
535.36
535.36
535.36
535.36
23
+25.84(+5.07%)
May 19, 2016
532.43
532.43
497.24
509.51
120
-24.55(-4.60%)
May 18, 2016
496.34
536.79
496.34
534.06
58
+62.81(+13.33%)
May 17, 2016
480.45
480.45
470.89
471.25
18
-17.24(-3.53%)
May 16, 2016
485.51
488.49
484.79
488.49
50
-29.51(-5.70%)
May 12, 2016
516.91
518.00
516.37
518.00
0
+13.68(+2.71%)
May 10, 2016
504.32
504.32
504.32
504.32
0
+35.05(+7.47%)
May 06, 2016
469.26
469.26
469.26
469.26
0
-5.81(-1.22%)
May 04, 2016
519.80
475.07
475.07
475.07
83
-72.70(-13.27%)
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.