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
Insurance Brokers Sector
(CIX:
MSECTOR434
)
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 29, 2019
4215
4234
4193
4228
0
+41.47(+0.99%)
Mar 28, 2019
4177
4205
4150
4187
0
+20.40(+0.49%)
Mar 27, 2019
4192
4208
4149
4167
0
-26.98(-0.64%)
Mar 26, 2019
4204
4216
4167
4194
0
+14.98(+0.36%)
Mar 25, 2019
4178
4194
4143
4179
0
+4.77(+0.11%)
Mar 22, 2019
4185
4215
4165
4174
0
-35.37(-0.84%)
Mar 21, 2019
4145
4223
4144
4209
0
+49.65(+1.19%)
Mar 20, 2019
4188
4210
4151
4160
0
-33.53(-0.80%)
Mar 19, 2019
4223
4235
4177
4193
0
-18.95(-0.45%)
Mar 18, 2019
4228
4247
4198
4212
0
-16.69(-0.39%)
Mar 15, 2019
4198
4235
4176
4229
0
+37.05(+0.88%)
Mar 14, 2019
4166
4200
4157
4192
0
+27.30(+0.66%)
Mar 13, 2019
4163
4193
4152
4164
0
+9.27(+0.22%)
Mar 12, 2019
4139
4177
4125
4155
0
+21.15(+0.51%)
Mar 11, 2019
4094
4137
4064
4134
0
+52.61(+1.29%)
Mar 08, 2019
4058
4086
4047
4081
0
-12.56(-0.31%)
Mar 07, 2019
4142
4153
4083
4094
0
-52.97(-1.28%)
Mar 06, 2019
4176
4193
4143
4147
0
-21.63(-0.52%)
Mar 05, 2019
4220
4239
4160
4168
0
-37.75(-0.90%)
Mar 04, 2019
4239
4293
4178
4206
0
-19.96(-0.47%)
Mar 01, 2019
4237
4259
4207
4226
0
+5.78(+0.14%)
Feb 28, 2019
4209
4248
4200
4220
0
+5.02(+0.12%)
Feb 27, 2019
4187
4219
4177
4215
0
+14.79(+0.35%)
Feb 26, 2019
4198
4226
4187
4201
0
-7.50(-0.18%)
Feb 25, 2019
4227
4252
4203
4208
0
-11.01(-0.26%)
Feb 22, 2019
4219
4236
4181
4219
0
+11.81(+0.28%)
Feb 21, 2019
4206
4221
4186
4207
0
+4.95(+0.12%)
Feb 20, 2019
4191
4210
4176
4202
0
+19.59(+0.47%)
Feb 19, 2019
4151
4195
4139
4183
0
+19.80(+0.48%)
Feb 15, 2019
4147
4169
4130
4163
0
+47.09(+1.14%)
Feb 14, 2019
4132
4149
4096
4116
0
-39.25(-0.94%)
Feb 13, 2019
4156
4177
4141
4155
0
+8.69(+0.21%)
Feb 12, 2019
4148
4165
4129
4146
0
+14.86(+0.36%)
Feb 11, 2019
4108
4136
4080
4132
0
+34.70(+0.85%)
Feb 08, 2019
4060
4101
4047
4097
0
+21.66(+0.53%)
Feb 07, 2019
4088
4094
4032
4075
0
-33.14(-0.81%)
Feb 06, 2019
4153
4156
4091
4108
0
-54.39(-1.31%)
Feb 05, 2019
4144
4173
4112
4163
0
+18.12(+0.44%)
Feb 04, 2019
4090
4149
4061
4145
0
+55.35(+1.35%)
Feb 01, 2019
4014
4093
3979
4089
0
+92.38(+2.31%)
Jan 31, 2019
3921
4003
3803
3997
0
+160.59(+4.19%)
Jan 30, 2019
3791
3848
3778
3836
0
+49.09(+1.30%)
Jan 29, 2019
3803
3812
3760
3787
0
-34.91(-0.91%)
Jan 28, 2019
3825
3845
3793
3822
0
-22.54(-0.59%)
Jan 25, 2019
3853
3872
3827
3845
0
+15.61(+0.41%)
Jan 24, 2019
3829
3845
3803
3829
0
-9.38(-0.24%)
Jan 23, 2019
3828
3850
3789
3838
0
+16.90(+0.44%)
Jan 22, 2019
3854
3878
3801
3822
0
-45.69(-1.18%)
Jan 18, 2019
3835
3875
3806
3867
0
+63.67(+1.67%)
Jan 17, 2019
3773
3816
3768
3804
0
+12.51(+0.33%)
Jan 16, 2019
3772
3798
3739
3791
0
+24.88(+0.66%)
Jan 15, 2019
3747
3784
3741
3766
0
+11.15(+0.30%)
Jan 14, 2019
3719
3762
3715
3755
0
+11.46(+0.31%)
Jan 11, 2019
3744
3753
3714
3744
0
-21.42(-0.57%)
Jan 10, 2019
3733
3768
3713
3765
0
+22.94(+0.61%)
Jan 09, 2019
3742
3767
3713
3742
0
+10.43(+0.28%)
Jan 08, 2019
3730
3746
3677
3732
0
+24.47(+0.66%)
Jan 07, 2019
3686
3748
3676
3707
0
+9.82(+0.27%)
Jan 04, 2019
3639
3702
3623
3697
0
+85.34(+2.36%)
Jan 03, 2019
3654
3668
3605
3612
0
-52.10(-1.42%)
Jan 02, 2019
3662
3683
3622
3664
0
-44.20(-1.19%)
Dec 31, 2018
3675
3710
3665
3708
0
+43.50(+1.19%)
Dec 28, 2018
3678
3701
3643
3665
0
+4.22(+0.12%)
Dec 27, 2018
3570
3662
3539
3661
0
+55.43(+1.54%)
Dec 26, 2018
3523
3607
3463
3605
0
+93.59(+2.67%)
Dec 24, 2018
3582
3592
3506
3512
0
-85.69(-2.38%)
Dec 21, 2018
3677
3731
3596
3597
0
-80.29(-2.18%)
Dec 20, 2018
3698
3716
3639
3678
0
-30.14(-0.81%)
Dec 19, 2018
3736
3793
3689
3708
0
-22.66(-0.61%)
Dec 18, 2018
3760
3791
3711
3730
0
-10.23(-0.27%)
Dec 17, 2018
3808
3820
3727
3741
0
-72.28(-1.90%)
Dec 14, 2018
3840
3851
3789
3813
0
-47.24(-1.22%)
Dec 13, 2018
3864
3886
3823
3860
0
-0.20(-0.01%)
Dec 12, 2018
3881
3902
3844
3860
0
+21.19(+0.55%)
Dec 11, 2018
3908
3914
3819
3839
0
-30.30(-0.78%)
Dec 10, 2018
3883
3887
3812
3869
0
-6.11(-0.16%)
Dec 07, 2018
3901
3928
3855
3875
0
-25.21(-0.65%)
Dec 06, 2018
3920
3926
3818
3901
0
-63.37(-1.60%)
Dec 04, 2018
4056
4086
3958
3964
0
-102.26(-2.51%)
Dec 03, 2018
4066
4079
4003
4066
0
+24.38(+0.60%)
Nov 30, 2018
4002
4064
3985
4042
0
+38.47(+0.96%)
Nov 29, 2018
3987
4024
3982
4003
0
-2.47(-0.06%)
Nov 28, 2018
3955
4010
3929
4006
0
+75.44(+1.92%)
Nov 27, 2018
3929
3949
3898
3931
0
-4.92(-0.13%)
Nov 26, 2018
3933
3950
3909
3935
0
+35.10(+0.90%)
Nov 23, 2018
3885
3932
3874
3900
0
-7.33(-0.19%)
Nov 21, 2018
3908
3908
3908
3908
0
-38.07(-0.96%)
Nov 20, 2018
4014
4028
3940
3946
0
-96.88(-2.40%)
Nov 19, 2018
4016
4068
3998
4043
0
+25.80(+0.64%)
Nov 16, 2018
3969
4039
3963
4017
0
+31.96(+0.80%)
Nov 15, 2018
3924
3995
3907
3985
0
+30.98(+0.78%)
Nov 14, 2018
3989
4007
3917
3954
0
-5.38(-0.14%)
Nov 13, 2018
3981
4022
3946
3959
0
-23.96(-0.60%)
Nov 12, 2018
4008
4022
3967
3983
0
-31.56(-0.79%)
Nov 09, 2018
4017
4037
3989
4015
0
-1.16(-0.03%)
Nov 08, 2018
3978
4020
3974
4016
0
+28.52(+0.72%)
Nov 07, 2018
3960
3994
3932
3987
0
+43.24(+1.10%)
Nov 06, 2018
3914
3953
3906
3944
0
+27.80(+0.71%)
Nov 05, 2018
3872
3928
3862
3916
0
+48.68(+1.26%)
Nov 02, 2018
3895
3926
3820
3868
0
-0.33(-0.01%)
Nov 01, 2018
3870
3888
3843
3868
0
+3.52(+0.09%)
Oct 31, 2018
3873
3912
3845
3864
0
+14.93(+0.39%)
Oct 30, 2018
3801
3856
3766
3850
0
+66.22(+1.75%)
Oct 29, 2018
3803
3839
3747
3783
0
+12.90(+0.34%)
Oct 26, 2018
3718
3796
3683
3770
0
+183.87(+5.13%)
Oct 24, 2018
3682
3698
3582
3587
0
-105.04(-2.85%)
Oct 23, 2018
3671
3705
3641
3692
0
-22.33(-0.60%)
Oct 22, 2018
3724
3739
3697
3714
0
-0.40(-0.01%)
Oct 19, 2018
3683
3737
3671
3714
0
+25.98(+0.70%)
Oct 18, 2018
3719
3737
3667
3688
0
-34.84(-0.94%)
Oct 17, 2018
3694
3738
3680
3723
0
+21.06(+0.57%)
Oct 16, 2018
3652
3705
3632
3702
0
+62.53(+1.72%)
Oct 15, 2018
3661
3676
3634
3640
0
-22.77(-0.62%)
Oct 12, 2018
3699
3727
3620
3662
0
-5.99(-0.16%)
Oct 11, 2018
3740
3755
3661
3668
0
-70.84(-1.89%)
Oct 10, 2018
3819
3828
3738
3739
0
-99.74(-2.60%)
Oct 09, 2018
3849
3860
3830
3839
0
-8.50(-0.22%)
Oct 08, 2018
3820
3856
3804
3847
0
+19.43(+0.51%)
Oct 05, 2018
3851
3876
3818
3828
0
-23.26(-0.60%)
Oct 04, 2018
3836
3865
3822
3851
0
+12.62(+0.33%)
Oct 03, 2018
3859
3864
3828
3839
0
-2.87(-0.07%)
Oct 02, 2018
3841
3849
3817
3842
0
+0.35(+0.01%)
Oct 01, 2018
3830
3852
3809
3841
0
+27.60(+0.72%)
Sep 28, 2018
3822
3835
3800
3814
0
-18.13(-0.47%)
Sep 27, 2018
3843
3866
3822
3832
0
-6.46(-0.17%)
Sep 26, 2018
3859
3872
3825
3838
0
-26.74(-0.69%)
Sep 25, 2018
3899
3912
3858
3865
0
-41.90(-1.07%)
Sep 24, 2018
3927
3936
3894
3907
0
-25.21(-0.64%)
Sep 21, 2018
3910
3951
3902
3932
0
+23.27(+0.60%)
Sep 20, 2018
3922
3931
3895
3909
0
-2.81(-0.07%)
Sep 19, 2018
3852
3927
3833
3912
0
+72.94(+1.90%)
Sep 18, 2018
3875
3906
3821
3839
0
-108.71(-2.75%)
Sep 17, 2018
3963
3967
3933
3947
0
-8.31(-0.21%)
Sep 14, 2018
3935
3966
3913
3956
0
+31.85(+0.81%)
Sep 13, 2018
3916
3935
3903
3924
0
+17.85(+0.46%)
Sep 12, 2018
3926
3936
3898
3906
0
-23.37(-0.59%)
Sep 11, 2018
3909
3942
3898
3929
0
+7.71(+0.20%)
Sep 10, 2018
3918
3941
3901
3922
0
+15.63(+0.40%)
Sep 07, 2018
3892
3919
3881
3906
0
+9.85(+0.25%)
Sep 06, 2018
3873
3905
3866
3896
0
+17.60(+0.45%)
Sep 05, 2018
3871
3895
3860
3879
0
+7.24(+0.19%)
Sep 04, 2018
3860
3876
3840
3871
0
+11.77(+0.30%)
Aug 31, 2018
3860
3860
3860
3860
0
+23.99(+0.63%)
Aug 30, 2018
3860
3862
3825
3836
0
-24.77(-0.64%)
Aug 29, 2018
3850
3870
3841
3860
0
+12.93(+0.34%)
Aug 28, 2018
3866
3872
3838
3847
0
-16.90(-0.44%)
Aug 27, 2018
3862
3875
3852
3864
0
+16.09(+0.42%)
Aug 24, 2018
3829
3851
3813
3848
0
+29.67(+0.78%)
Aug 23, 2018
3818
3829
3809
3819
0
+0.46(+0.01%)
Aug 22, 2018
3837
3849
3813
3818
0
-28.61(-0.74%)
Aug 21, 2018
3816
3854
3804
3847
0
+31.84(+0.83%)
Aug 20, 2018
3841
3853
3811
3815
0
-21.45(-0.56%)
Aug 17, 2018
3822
3848
3817
3836
0
+12.53(+0.33%)
Aug 16, 2018
3798
3840
3794
3824
0
+38.72(+1.02%)
Aug 15, 2018
3764
3795
3748
3785
0
+5.62(+0.15%)
Aug 14, 2018
3768
3802
3759
3779
0
+16.43(+0.44%)
Aug 13, 2018
3790
3808
3748
3763
0
-21.93(-0.58%)
Aug 10, 2018
3797
3809
3770
3785
0
-33.32(-0.87%)
Aug 09, 2018
3832
3847
3809
3818
0
-19.73(-0.51%)
Aug 08, 2018
3826
3852
3810
3838
0
+10.67(+0.28%)
Aug 07, 2018
3823
3846
3812
3827
0
+8.35(+0.22%)
Aug 06, 2018
3809
3827
3797
3819
0
+8.75(+0.23%)
Aug 03, 2018
3794
3814
3779
3810
0
+11.97(+0.32%)
Aug 02, 2018
3787
3815
3766
3798
0
-4.89(-0.13%)
Aug 01, 2018
3816
3838
3786
3803
0
-11.81(-0.31%)
Jul 31, 2018
3838
3847
3798
3815
0
-17.81(-0.46%)
Jul 30, 2018
3838
3865
3826
3833
0
-2.35(-0.06%)
Jul 27, 2018
3875
3906
3829
3835
0
-44.02(-1.13%)
Jul 26, 2018
3930
3938
3814
3879
0
-59.60(-1.51%)
Jul 25, 2018
3902
3946
3891
3939
0
+23.47(+0.60%)
Jul 24, 2018
3916
3943
3901
3915
0
-20.53(-0.52%)
Jul 23, 2018
3931
3948
3918
3936
0
+4.32(+0.11%)
Jul 20, 2018
3914
3942
3908
3931
0
+14.22(+0.36%)
Jul 19, 2018
3922
3947
3910
3917
0
-20.71(-0.53%)
Jul 18, 2018
3901
3941
3889
3938
0
+37.37(+0.96%)
Jul 17, 2018
3890
3913
3877
3901
0
+8.81(+0.23%)
Jul 16, 2018
3881
3901
3866
3892
0
+15.28(+0.39%)
Jul 13, 2018
3849
3883
3839
3876
0
+21.91(+0.57%)
Jul 12, 2018
3833
3860
3819
3855
0
+36.57(+0.96%)
Jul 11, 2018
3816
3836
3800
3818
0
-9.36(-0.24%)
Jul 10, 2018
3845
3853
3818
3827
0
-25.20(-0.65%)
Jul 09, 2018
3791
3857
3788
3853
0
+70.13(+1.85%)
Jul 06, 2018
3749
3808
3737
3782
0
+35.31(+0.94%)
Jul 05, 2018
3729
3748
3705
3747
0
+35.55(+0.96%)
Jul 03, 2018
3712
3712
3712
3712
0
+13.98(+0.38%)
Jul 02, 2018
3671
3706
3663
3698
0
+10.83(+0.29%)
Jun 29, 2018
3665
3709
3657
3687
0
+30.39(+0.83%)
Jun 28, 2018
3631
3672
3624
3656
0
+28.27(+0.78%)
Jun 27, 2018
3671
3693
3626
3628
0
-50.93(-1.38%)
Jun 26, 2018
3698
3709
3671
3679
0
-22.66(-0.61%)
Jun 25, 2018
3694
3718
3669
3702
0
+1.12(+0.03%)
Jun 22, 2018
3674
3716
3664
3701
0
+40.69(+1.11%)
Jun 21, 2018
3657
3673
3638
3660
0
-10.98(-0.30%)
Jun 20, 2018
3719
3733
3665
3671
0
-46.80(-1.26%)
Jun 19, 2018
3706
3734
3697
3718
0
-11.52(-0.31%)
Jun 18, 2018
3695
3736
3672
3729
0
+18.36(+0.49%)
Jun 15, 2018
3711
3718
3665
3711
0
+10.12(+0.27%)
Jun 14, 2018
3720
3734
3688
3701
0
-8.26(-0.22%)
Jun 13, 2018
3712
3735
3702
3709
0
+10.97(+0.30%)
Jun 12, 2018
3727
3740
3694
3698
0
-32.50(-0.87%)
Jun 11, 2018
3754
3757
3723
3730
0
-20.30(-0.54%)
Jun 08, 2018
3717
3753
3706
3751
0
+31.05(+0.83%)
Jun 07, 2018
3706
3725
3693
3720
0
+26.51(+0.72%)
Jun 06, 2018
3680
3703
3664
3693
0
+22.33(+0.61%)
Jun 05, 2018
3660
3675
3633
3671
0
+8.22(+0.22%)
Jun 04, 2018
3655
3678
3647
3663
0
+20.15(+0.55%)
Jun 01, 2018
3668
3680
3632
3643
0
+6.19(+0.17%)
May 31, 2018
3648
3665
3619
3636
0
-21.60(-0.59%)
May 30, 2018
3608
3668
3596
3658
0
+72.00(+2.01%)
May 29, 2018
3647
3656
3564
3586
0
-94.34(-2.56%)
May 25, 2018
3680
3680
3680
3680
0
-11.42(-0.31%)
May 24, 2018
3689
3701
3669
3692
0
-4.24(-0.11%)
May 23, 2018
3689
3706
3671
3696
0
-1.05(-0.03%)
May 22, 2018
3690
3719
3682
3697
0
+6.73(+0.18%)
May 21, 2018
3676
3714
3676
3690
0
+19.05(+0.52%)
May 18, 2018
3661
3690
3649
3671
0
+17.58(+0.48%)
May 17, 2018
3631
3663
3613
3654
0
+17.35(+0.48%)
May 16, 2018
3641
3657
3628
3636
0
-2.97(-0.08%)
May 15, 2018
3650
3671
3629
3639
0
-21.55(-0.59%)
May 14, 2018
3699
3712
3655
3661
0
-30.38(-0.82%)
May 11, 2018
3701
3723
3684
3691
0
-13.81(-0.37%)
May 10, 2018
3697
3711
3675
3705
0
+25.30(+0.69%)
May 09, 2018
3694
3701
3652
3680
0
+4.65(+0.13%)
May 08, 2018
3667
3690
3652
3675
0
-5.83(-0.16%)
May 07, 2018
3676
3698
3662
3681
0
+5.81(+0.16%)
May 04, 2018
3632
3695
3617
3675
0
+24.95(+0.68%)
May 03, 2018
3615
3657
3582
3650
0
+23.64(+0.65%)
May 02, 2018
3669
3695
3602
3626
0
-66.70(-1.81%)
May 01, 2018
3690
3707
3652
3693
0
+1.56(+0.04%)
Apr 30, 2018
3742
3755
3689
3692
0
-40.82(-1.09%)
Apr 27, 2018
3717
3748
3696
3732
0
+2.28(+0.06%)
Apr 26, 2018
3729
3777
3670
3730
0
+16.67(+0.45%)
Apr 25, 2018
3708
3729
3673
3713
0
+3.57(+0.10%)
Apr 24, 2018
3753
3763
3681
3710
0
-37.17(-0.99%)
Apr 23, 2018
3728
3751
3711
3747
0
+25.97(+0.70%)
Apr 20, 2018
3744
3756
3700
3721
0
-15.63(-0.42%)
Apr 19, 2018
3751
3771
3722
3737
0
-13.58(-0.36%)
Apr 18, 2018
3762
3774
3739
3750
0
-0.15(-0.00%)
Apr 17, 2018
3746
3774
3737
3750
0
+19.62(+0.53%)
Apr 16, 2018
3693
3753
3684
3731
0
+63.61(+1.73%)
Apr 13, 2018
3691
3701
3656
3667
0
-4.10(-0.11%)
Apr 12, 2018
3657
3697
3646
3671
0
+30.01(+0.82%)
Apr 11, 2018
3624
3655
3615
3641
0
-14.47(-0.40%)
Apr 10, 2018
3651
3675
3634
3656
0
+46.04(+1.28%)
Apr 09, 2018
3608
3661
3590
3610
0
+2.59(+0.07%)
Apr 06, 2018
3639
3661
3579
3607
0
-61.19(-1.67%)
Apr 05, 2018
3681
3695
3655
3668
0
+5.12(+0.14%)
Apr 04, 2018
3590
3671
3587
3663
0
+32.15(+0.89%)
Apr 03, 2018
3610
3645
3590
3631
0
+24.57(+0.68%)
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.