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
Machine Tools & Accessories Sector
(CIX:
MSECTOR624
)
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
2931
2963
2906
2930
0
+27.47(+0.95%)
Mar 28, 2019
2873
2939
2861
2902
0
+31.50(+1.10%)
Mar 27, 2019
2869
2905
2832
2871
0
+1.01(+0.04%)
Mar 26, 2019
2866
2906
2842
2870
0
+34.52(+1.22%)
Mar 25, 2019
2820
2859
2802
2835
0
+12.49(+0.44%)
Mar 22, 2019
2976
2986
2814
2823
0
-182.27(-6.07%)
Mar 21, 2019
2951
3024
2940
3005
0
+39.95(+1.35%)
Mar 20, 2019
2971
2999
2918
2965
0
-18.18(-0.61%)
Mar 19, 2019
3020
3038
2975
2983
0
-17.99(-0.60%)
Mar 18, 2019
2949
3008
2936
3001
0
+57.41(+1.95%)
Mar 15, 2019
2968
3000
2934
2944
0
-16.19(-0.55%)
Mar 14, 2019
2989
3003
2944
2960
0
-45.61(-1.52%)
Mar 13, 2019
2989
3030
2969
3005
0
+29.20(+0.98%)
Mar 12, 2019
2997
3008
2960
2976
0
-16.27(-0.54%)
Mar 11, 2019
2966
3011
2918
2992
0
+29.94(+1.01%)
Mar 08, 2019
2933
2979
2915
2963
0
-1.71(-0.06%)
Mar 07, 2019
3003
3011
2936
2964
0
-40.95(-1.36%)
Mar 06, 2019
3060
3081
2999
3005
0
-50.60(-1.66%)
Mar 05, 2019
3045
3098
3021
3056
0
+8.91(+0.29%)
Mar 04, 2019
3087
3104
3024
3047
0
-33.06(-1.07%)
Mar 01, 2019
3091
3112
3046
3080
0
+17.85(+0.58%)
Feb 28, 2019
3088
3099
3051
3062
0
-34.47(-1.11%)
Feb 27, 2019
3094
3114
3068
3097
0
-1.76(-0.06%)
Feb 26, 2019
3130
3144
3088
3098
0
-41.57(-1.32%)
Feb 25, 2019
3154
3187
3126
3140
0
+18.34(+0.59%)
Feb 22, 2019
3119
3143
3087
3122
0
+22.97(+0.74%)
Feb 21, 2019
3104
3129
3064
3099
0
-17.81(-0.57%)
Feb 20, 2019
3073
3131
3063
3116
0
+46.03(+1.50%)
Feb 19, 2019
3068
3111
3046
3070
0
-11.18(-0.36%)
Feb 15, 2019
3011
3089
2998
3082
0
+94.20(+3.15%)
Feb 14, 2019
2997
3029
2958
2987
0
-24.63(-0.82%)
Feb 13, 2019
3026
3059
2990
3012
0
+1.60(+0.05%)
Feb 12, 2019
2965
3038
2961
3010
0
+72.11(+2.45%)
Feb 11, 2019
2931
2950
2898
2938
0
+14.06(+0.48%)
Feb 08, 2019
2911
2937
2862
2924
0
-2.62(-0.09%)
Feb 07, 2019
2969
2998
2894
2927
0
-76.31(-2.54%)
Feb 06, 2019
2991
3035
2960
3003
0
-4.29(-0.14%)
Feb 05, 2019
3002
3062
2939
3007
0
-90.26(-2.91%)
Feb 04, 2019
3048
3109
3024
3098
0
+46.41(+1.52%)
Feb 01, 2019
3029
3093
2999
3051
0
+23.00(+0.76%)
Jan 31, 2019
3051
3071
2999
3028
0
-30.58(-1.00%)
Jan 30, 2019
3033
3084
2975
3059
0
+61.60(+2.06%)
Jan 29, 2019
2961
3018
2950
2997
0
+54.74(+1.86%)
Jan 28, 2019
2944
2966
2898
2943
0
-43.55(-1.46%)
Jan 25, 2019
2962
3017
2950
2986
0
+62.25(+2.13%)
Jan 24, 2019
2906
2948
2888
2924
0
+16.50(+0.57%)
Jan 23, 2019
2959
2994
2873
2907
0
-40.27(-1.37%)
Jan 22, 2019
2988
2998
2918
2948
0
-92.93(-3.06%)
Jan 18, 2019
2983
3059
2967
3041
0
+78.48(+2.65%)
Jan 17, 2019
2888
2985
2886
2962
0
+52.11(+1.79%)
Jan 16, 2019
2888
2959
2880
2910
0
+26.02(+0.90%)
Jan 15, 2019
2863
2906
2838
2884
0
+17.52(+0.61%)
Jan 14, 2019
2883
2904
2836
2866
0
-40.44(-1.39%)
Jan 11, 2019
2886
2916
2848
2907
0
+7.27(+0.25%)
Jan 10, 2019
2822
2902
2813
2900
0
+53.67(+1.89%)
Jan 09, 2019
2827
2868
2811
2846
0
+39.90(+1.42%)
Jan 08, 2019
2800
2848
2768
2806
0
+38.60(+1.39%)
Jan 07, 2019
2729
2820
2698
2767
0
+38.46(+1.41%)
Jan 04, 2019
2655
2776
2636
2729
0
+128.24(+4.93%)
Jan 03, 2019
2696
2725
2595
2601
0
-116.10(-4.27%)
Jan 02, 2019
2661
2739
2628
2717
0
-0.69(-0.03%)
Dec 31, 2018
2692
2741
2656
2717
0
+30.43(+1.13%)
Dec 28, 2018
2698
2746
2641
2687
0
-8.33(-0.31%)
Dec 27, 2018
2641
2708
2580
2695
0
-8.06(-0.30%)
Dec 26, 2018
2556
2709
2517
2703
0
+165.15(+6.51%)
Dec 24, 2018
2603
2633
2534
2538
0
-85.92(-3.27%)
Dec 21, 2018
2647
2691
2597
2624
0
-23.09(-0.87%)
Dec 20, 2018
2679
2716
2613
2647
0
-38.33(-1.43%)
Dec 19, 2018
2780
2843
2668
2686
0
-87.34(-3.15%)
Dec 18, 2018
2784
2837
2747
2773
0
+16.88(+0.61%)
Dec 17, 2018
2790
2848
2736
2756
0
-45.42(-1.62%)
Dec 14, 2018
2790
2859
2773
2802
0
-22.16(-0.78%)
Dec 13, 2018
2884
2925
2816
2824
0
-40.59(-1.42%)
Dec 12, 2018
2861
2920
2838
2864
0
+55.20(+1.97%)
Dec 11, 2018
2874
2914
2790
2809
0
-8.49(-0.30%)
Dec 10, 2018
2849
2877
2763
2818
0
-38.22(-1.34%)
Dec 07, 2018
2957
3010
2835
2856
0
-97.56(-3.30%)
Dec 06, 2018
2955
2977
2855
2953
0
-71.57(-2.37%)
Dec 04, 2018
3218
3232
3012
3025
0
-212.10(-6.55%)
Dec 03, 2018
3258
3333
3220
3237
0
+79.16(+2.51%)
Nov 30, 2018
3092
3168
3063
3158
0
+51.41(+1.65%)
Nov 29, 2018
3119
3157
3072
3106
0
-24.94(-0.80%)
Nov 28, 2018
3028
3137
2984
3131
0
+119.12(+3.95%)
Nov 27, 2018
3065
3080
2997
3012
0
-68.55(-2.23%)
Nov 26, 2018
3056
3105
3030
3081
0
+58.71(+1.94%)
Nov 23, 2018
2990
3069
2990
3022
0
-6.11(-0.20%)
Nov 21, 2018
3028
3028
3028
3028
0
+19.26(+0.64%)
Nov 20, 2018
3040
3074
2981
3009
0
-76.93(-2.49%)
Nov 19, 2018
3149
3162
3074
3086
0
-77.17(-2.44%)
Nov 16, 2018
3148
3190
3111
3163
0
-3.68(-0.12%)
Nov 15, 2018
3064
3179
3042
3167
0
+80.18(+2.60%)
Nov 14, 2018
3086
3165
3039
3087
0
-7.52(-0.24%)
Nov 13, 2018
3111
3186
3072
3094
0
-1.33(-0.04%)
Nov 12, 2018
3174
3207
3088
3095
0
-72.54(-2.29%)
Nov 09, 2018
3243
3261
3139
3168
0
-104.42(-3.19%)
Nov 08, 2018
3269
3343
3230
3272
0
-18.88(-0.57%)
Nov 07, 2018
3197
3302
3182
3291
0
+104.75(+3.29%)
Nov 06, 2018
3188
3267
3101
3186
0
-23.57(-0.73%)
Nov 05, 2018
3254
3282
3176
3210
0
-35.88(-1.11%)
Nov 02, 2018
3120
3277
3076
3246
0
+156.20(+5.06%)
Nov 01, 2018
2992
3118
2955
3090
0
+105.33(+3.53%)
Oct 31, 2018
2989
3029
2953
2984
0
+51.06(+1.74%)
Oct 30, 2018
2852
2940
2787
2933
0
+72.46(+2.53%)
Oct 29, 2018
2924
2954
2821
2861
0
-12.49(-0.43%)
Oct 26, 2018
2808
2926
2797
2873
0
+49.08(+1.74%)
Oct 24, 2018
2970
2982
2821
2824
0
-145.36(-4.89%)
Oct 23, 2018
2978
3018
2913
2970
0
-49.69(-1.65%)
Oct 22, 2018
2996
3041
2976
3019
0
+40.42(+1.36%)
Oct 19, 2018
3025
3054
2943
2979
0
-51.61(-1.70%)
Oct 18, 2018
3098
3110
3007
3031
0
-91.95(-2.94%)
Oct 17, 2018
3135
3159
3090
3122
0
-29.53(-0.94%)
Oct 16, 2018
3100
3163
3050
3152
0
+76.69(+2.49%)
Oct 15, 2018
3073
3110
3042
3075
0
-1.90(-0.06%)
Oct 12, 2018
3207
3209
3040
3077
0
-77.96(-2.47%)
Oct 11, 2018
3244
3297
3152
3155
0
-105.06(-3.22%)
Oct 10, 2018
3393
3404
3253
3260
0
-141.56(-4.16%)
Oct 09, 2018
3447
3461
3391
3402
0
-63.69(-1.84%)
Oct 08, 2018
3462
3486
3415
3466
0
-7.68(-0.22%)
Oct 05, 2018
3532
3550
3450
3473
0
-60.81(-1.72%)
Oct 04, 2018
3524
3559
3499
3534
0
-0.80(-0.02%)
Oct 03, 2018
3498
3573
3478
3535
0
+60.60(+1.74%)
Oct 02, 2018
3471
3496
3446
3474
0
+2.04(+0.06%)
Oct 01, 2018
3506
3519
3457
3472
0
-6.73(-0.19%)
Sep 28, 2018
3466
3495
3437
3479
0
+3.98(+0.11%)
Sep 27, 2018
3482
3504
3452
3475
0
-1.37(-0.04%)
Sep 26, 2018
3538
3567
3469
3476
0
-65.37(-1.85%)
Sep 25, 2018
3556
3590
3519
3542
0
-10.17(-0.29%)
Sep 24, 2018
3571
3580
3513
3552
0
-25.37(-0.71%)
Sep 21, 2018
3577
3638
3554
3577
0
+8.95(+0.25%)
Sep 20, 2018
3514
3581
3482
3568
0
+81.23(+2.33%)
Sep 19, 2018
3469
3535
3447
3487
0
+22.74(+0.66%)
Sep 18, 2018
3471
3509
3420
3464
0
+5.03(+0.15%)
Sep 17, 2018
3437
3487
3408
3459
0
+25.71(+0.75%)
Sep 14, 2018
3400
3463
3395
3434
0
+21.94(+0.64%)
Sep 13, 2018
3442
3461
3394
3412
0
-8.90(-0.26%)
Sep 12, 2018
3404
3446
3366
3420
0
+10.80(+0.32%)
Sep 11, 2018
3415
3450
3389
3410
0
-45.13(-1.31%)
Sep 10, 2018
3455
3507
3431
3455
0
+49.99(+1.47%)
Sep 07, 2018
3413
3441
3380
3405
0
-24.89(-0.73%)
Sep 06, 2018
3451
3490
3408
3430
0
-18.46(-0.54%)
Sep 05, 2018
3399
3460
3376
3448
0
+43.98(+1.29%)
Sep 04, 2018
3407
3420
3354
3404
0
-12.33(-0.36%)
Aug 31, 2018
3417
3417
3417
3417
0
+1.98(+0.06%)
Aug 30, 2018
3428
3458
3395
3415
0
-18.94(-0.55%)
Aug 29, 2018
3419
3446
3393
3433
0
+25.98(+0.76%)
Aug 28, 2018
3453
3478
3387
3408
0
-13.15(-0.38%)
Aug 27, 2018
3370
3436
3356
3421
0
+65.33(+1.95%)
Aug 24, 2018
3342
3365
3320
3355
0
+27.47(+0.83%)
Aug 23, 2018
3360
3374
3311
3328
0
-40.87(-1.21%)
Aug 22, 2018
3440
3450
3350
3369
0
-37.35(-1.10%)
Aug 21, 2018
3332
3421
3331
3406
0
+77.08(+2.32%)
Aug 20, 2018
3324
3356
3304
3329
0
+19.52(+0.59%)
Aug 17, 2018
3257
3321
3253
3309
0
+39.80(+1.22%)
Aug 16, 2018
3266
3295
3244
3270
0
+19.47(+0.60%)
Aug 15, 2018
3266
3285
3200
3250
0
-53.11(-1.61%)
Aug 14, 2018
3276
3345
3260
3303
0
+30.70(+0.94%)
Aug 13, 2018
3279
3305
3245
3273
0
-9.29(-0.28%)
Aug 10, 2018
3282
3368
3246
3282
0
-23.23(-0.70%)
Aug 09, 2018
3340
3375
3294
3305
0
-33.45(-1.00%)
Aug 08, 2018
3360
3382
3296
3339
0
-11.30(-0.34%)
Aug 07, 2018
3367
3464
3317
3350
0
+54.17(+1.64%)
Aug 06, 2018
3236
3312
3213
3296
0
+64.12(+1.98%)
Aug 03, 2018
3258
3306
3205
3232
0
-19.59(-0.60%)
Aug 02, 2018
3228
3306
3188
3251
0
-4.48(-0.14%)
Aug 01, 2018
3368
3421
3217
3256
0
-108.62(-3.23%)
Jul 31, 2018
3271
3415
3246
3364
0
+151.50(+4.72%)
Jul 30, 2018
3194
3266
3186
3213
0
+27.59(+0.87%)
Jul 27, 2018
3223
3234
3153
3185
0
-28.05(-0.87%)
Jul 26, 2018
3128
3246
3127
3213
0
+88.90(+2.85%)
Jul 25, 2018
3102
3152
3066
3124
0
+10.87(+0.35%)
Jul 24, 2018
3150
3176
3102
3113
0
-4.03(-0.13%)
Jul 23, 2018
3152
3163
3101
3118
0
-49.08(-1.55%)
Jul 20, 2018
3168
3196
3133
3167
0
-10.44(-0.33%)
Jul 19, 2018
3134
3195
3107
3177
0
+31.20(+0.99%)
Jul 18, 2018
3104
3161
3071
3146
0
+44.68(+1.44%)
Jul 17, 2018
3050
3115
3046
3101
0
+40.89(+1.34%)
Jul 16, 2018
3112
3123
3042
3060
0
-55.07(-1.77%)
Jul 13, 2018
3071
3137
3070
3115
0
+46.70(+1.52%)
Jul 12, 2018
3069
3088
3006
3069
0
+22.93(+0.75%)
Jul 11, 2018
3063
3084
3034
3046
0
-51.48(-1.66%)
Jul 10, 2018
3099
3133
3059
3097
0
+5.07(+0.16%)
Jul 09, 2018
3041
3113
3026
3092
0
+61.09(+2.02%)
Jul 06, 2018
3015
3052
2989
3031
0
+11.12(+0.37%)
Jul 05, 2018
3009
3036
2970
3020
0
+35.75(+1.20%)
Jul 03, 2018
2984
2984
2984
2984
0
-8.32(-0.28%)
Jul 02, 2018
2976
3008
2948
2992
0
-20.23(-0.67%)
Jun 29, 2018
3050
3107
3008
3013
0
-27.93(-0.92%)
Jun 28, 2018
3051
3081
3003
3041
0
-16.42(-0.54%)
Jun 27, 2018
3057
3121
3035
3057
0
+27.04(+0.89%)
Jun 26, 2018
3019
3058
2985
3030
0
+16.50(+0.55%)
Jun 25, 2018
3037
3041
2970
3014
0
-44.55(-1.46%)
Jun 22, 2018
3053
3106
3024
3058
0
+34.74(+1.15%)
Jun 21, 2018
3106
3113
3004
3023
0
-117.86(-3.75%)
Jun 20, 2018
3109
3162
3058
3141
0
+48.94(+1.58%)
Jun 19, 2018
3146
3159
3073
3092
0
-87.70(-2.76%)
Jun 18, 2018
3158
3207
3144
3180
0
-1.50(-0.05%)
Jun 15, 2018
3181
3213
3131
3181
0
-27.34(-0.85%)
Jun 14, 2018
3228
3238
3177
3209
0
-11.74(-0.36%)
Jun 13, 2018
3221
3249
3196
3221
0
-0.26(-0.01%)
Jun 12, 2018
3227
3263
3193
3221
0
-8.15(-0.25%)
Jun 11, 2018
3233
3258
3214
3229
0
+0.35(+0.01%)
Jun 08, 2018
3224
3254
3194
3229
0
-3.97(-0.12%)
Jun 07, 2018
3220
3255
3201
3233
0
+18.64(+0.58%)
Jun 06, 2018
3181
3224
3149
3214
0
+40.09(+1.26%)
Jun 05, 2018
3130
3182
3114
3174
0
+41.72(+1.33%)
Jun 04, 2018
3152
3178
3117
3132
0
-23.76(-0.75%)
Jun 01, 2018
3159
3206
3123
3156
0
+21.69(+0.69%)
May 31, 2018
3230
3239
3104
3134
0
-68.65(-2.14%)
May 30, 2018
3177
3247
3108
3203
0
+30.88(+0.97%)
May 29, 2018
3198
3239
3138
3172
0
-12.57(-0.39%)
May 25, 2018
3184
3184
3184
3184
0
-51.87(-1.60%)
May 24, 2018
3207
3252
3192
3236
0
+16.82(+0.52%)
May 23, 2018
3201
3234
3183
3220
0
-3.12(-0.10%)
May 22, 2018
3282
3304
3220
3223
0
-47.51(-1.45%)
May 21, 2018
3262
3299
3248
3270
0
+29.72(+0.92%)
May 18, 2018
3224
3266
3199
3240
0
+21.84(+0.68%)
May 17, 2018
3179
3239
3164
3219
0
+32.21(+1.01%)
May 16, 2018
3179
3245
3156
3186
0
+15.49(+0.49%)
May 15, 2018
3139
3204
3129
3171
0
+12.18(+0.39%)
May 14, 2018
3173
3185
3148
3159
0
-15.39(-0.48%)
May 11, 2018
3177
3200
3144
3174
0
-4.46(-0.14%)
May 10, 2018
3176
3205
3148
3179
0
+4.66(+0.15%)
May 09, 2018
3178
3195
3141
3174
0
+4.76(+0.15%)
May 08, 2018
3122
3176
3117
3169
0
+57.98(+1.86%)
May 07, 2018
3066
3146
3055
3111
0
+65.11(+2.14%)
May 04, 2018
2968
3088
2943
3046
0
+77.22(+2.60%)
May 03, 2018
3004
3025
2871
2969
0
-44.79(-1.49%)
May 02, 2018
2980
3073
2963
3014
0
+44.05(+1.48%)
May 01, 2018
2931
2984
2858
2970
0
+37.17(+1.27%)
Apr 30, 2018
2987
3020
2931
2932
0
-48.03(-1.61%)
Apr 27, 2018
2982
3008
2950
2980
0
-13.36(-0.45%)
Apr 26, 2018
3023
3027
2951
2994
0
-19.65(-0.65%)
Apr 25, 2018
3012
3060
2972
3013
0
+0.99(+0.03%)
Apr 24, 2018
3155
3184
2983
3012
0
-120.77(-3.85%)
Apr 23, 2018
3189
3217
3124
3133
0
-46.17(-1.45%)
Apr 20, 2018
3199
3216
3137
3179
0
-33.32(-1.04%)
Apr 19, 2018
3232
3258
3189
3213
0
-19.05(-0.59%)
Apr 18, 2018
3224
3263
3197
3232
0
+19.35(+0.60%)
Apr 17, 2018
3214
3239
3190
3212
0
+21.12(+0.66%)
Apr 16, 2018
3181
3214
3151
3191
0
+31.94(+1.01%)
Apr 13, 2018
3197
3205
3138
3159
0
-15.02(-0.47%)
Apr 12, 2018
3159
3202
3144
3174
0
+30.52(+0.97%)
Apr 11, 2018
3130
3177
3116
3144
0
-12.57(-0.40%)
Apr 10, 2018
3154
3194
3127
3156
0
+62.91(+2.03%)
Apr 09, 2018
3123
3167
3081
3094
0
-2.28(-0.07%)
Apr 06, 2018
3164
3186
3050
3096
0
-106.11(-3.31%)
Apr 05, 2018
3150
3251
3136
3202
0
+73.67(+2.35%)
Apr 04, 2018
3050
3141
3046
3128
0
+24.27(+0.78%)
Apr 03, 2018
3071
3130
3042
3104
0
+56.76(+1.86%)
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.