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 - Midwest Banks Sector
(CIX:
MSECTOR414
)
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 (%)
Apr 30, 2020
1932
1942
1870
1889
0
-93.37(-4.71%)
Apr 29, 2020
1958
2011
1922
1982
0
+91.82(+4.86%)
Apr 28, 2020
1927
1961
1881
1890
0
+32.82(+1.77%)
Apr 27, 2020
1774
1873
1766
1858
0
+101.09(+5.76%)
Apr 24, 2020
1744
1777
1705
1756
0
+34.65(+2.01%)
Apr 23, 2020
1728
1775
1705
1722
0
+4.87(+0.28%)
Apr 22, 2020
1734
1752
1694
1717
0
+27.36(+1.62%)
Apr 21, 2020
1698
1746
1652
1690
0
-68.14(-3.88%)
Apr 20, 2020
1729
1803
1701
1758
0
-22.66(-1.27%)
Apr 17, 2020
1703
1801
1692
1780
0
+135.61(+8.24%)
Apr 16, 2020
1697
1722
1609
1645
0
-60.31(-3.54%)
Apr 15, 2020
1772
1789
1683
1705
0
-124.19(-6.79%)
Apr 14, 2020
1914
1922
1793
1829
0
-39.21(-2.10%)
Apr 13, 2020
1934
1940
1839
1868
0
-64.00(-3.31%)
Apr 09, 2020
1888
1980
1864
1932
0
+99.27(+5.42%)
Apr 08, 2020
1793
1851
1762
1833
0
+65.06(+3.68%)
Apr 07, 2020
1846
1878
1752
1768
0
+27.04(+1.55%)
Apr 06, 2020
1690
1763
1670
1741
0
+143.13(+8.96%)
Apr 03, 2020
1653
1681
1570
1598
0
-67.22(-4.04%)
Apr 02, 2020
1600
1697
1590
1665
0
+45.34(+2.80%)
Apr 01, 2020
1657
1675
1585
1620
0
-120.03(-6.90%)
Mar 31, 2020
1773
1818
1708
1740
0
-55.09(-3.07%)
Mar 30, 2020
1773
1822
1711
1795
0
-2.80(-0.16%)
Mar 27, 2020
1748
1866
1724
1798
0
-34.74(-1.90%)
Mar 26, 2020
1669
1856
1651
1833
0
+177.50(+10.72%)
Mar 25, 2020
1633
1739
1554
1655
0
+37.06(+2.29%)
Mar 24, 2020
1575
1641
1535
1618
0
+136.79(+9.24%)
Mar 23, 2020
1593
1617
1446
1481
0
-131.08(-8.13%)
Mar 20, 2020
1680
1712
1549
1612
0
-45.90(-2.77%)
Mar 19, 2020
1588
1710
1514
1658
0
+39.55(+2.44%)
Mar 18, 2020
1617
1713
1538
1619
0
-109.95(-6.36%)
Mar 17, 2020
1686
1762
1582
1729
0
+82.39(+5.00%)
Mar 16, 2020
1594
1787
1547
1646
0
-262.93(-13.77%)
Mar 13, 2020
1807
1922
1711
1909
0
+245.93(+14.79%)
Mar 12, 2020
1725
1811
1617
1663
0
-202.54(-10.86%)
Mar 11, 2020
1915
1947
1833
1866
0
-123.02(-6.19%)
Mar 10, 2020
1979
2016
1862
1989
0
+106.99(+5.69%)
Mar 09, 2020
1986
2041
1855
1882
0
-305.94(-13.98%)
Mar 06, 2020
2168
2229
2138
2188
0
-81.99(-3.61%)
Mar 05, 2020
2332
2339
2236
2270
0
-140.36(-5.82%)
Mar 04, 2020
2403
2424
2336
2410
0
+33.94(+1.43%)
Mar 03, 2020
2473
2524
2349
2376
0
-106.53(-4.29%)
Mar 02, 2020
2389
2487
2343
2483
0
+92.54(+3.87%)
Feb 28, 2020
2368
2413
2312
2390
0
-51.16(-2.10%)
Feb 27, 2020
2489
2546
2433
2441
0
-97.91(-3.86%)
Feb 26, 2020
2609
2625
2533
2539
0
-43.61(-1.69%)
Feb 25, 2020
2704
2718
2573
2583
0
-120.34(-4.45%)
Feb 24, 2020
2712
2735
2689
2703
0
-88.45(-3.17%)
Feb 21, 2020
2797
2806
2766
2792
0
-22.51(-0.80%)
Feb 20, 2020
2798
2837
2794
2814
0
+7.69(+0.27%)
Feb 19, 2020
2793
2814
2787
2806
0
+25.04(+0.90%)
Feb 18, 2020
2802
2815
2752
2781
0
-30.13(-1.07%)
Feb 14, 2020
2818
2827
2796
2811
0
-9.09(-0.32%)
Feb 13, 2020
2799
2830
2788
2821
0
+12.67(+0.45%)
Feb 12, 2020
2828
2848
2801
2808
0
+0.40(+0.01%)
Feb 11, 2020
2797
2831
2792
2807
0
+17.56(+0.63%)
Feb 10, 2020
2783
2795
2766
2790
0
-2.26(-0.08%)
Feb 07, 2020
2797
2808
2777
2792
0
-15.95(-0.57%)
Feb 06, 2020
2852
2858
2803
2808
0
-26.18(-0.92%)
Feb 05, 2020
2818
2846
2808
2834
0
+56.75(+2.04%)
Feb 04, 2020
2782
2808
2766
2778
0
+36.91(+1.35%)
Feb 03, 2020
2734
2772
2727
2741
0
+26.23(+0.97%)
Jan 31, 2020
2749
2762
2703
2714
0
-56.10(-2.02%)
Jan 30, 2020
2712
2774
2706
2771
0
+39.03(+1.43%)
Jan 29, 2020
2755
2775
2728
2731
0
-19.96(-0.73%)
Jan 28, 2020
2748
2775
2735
2751
0
+19.22(+0.70%)
Jan 27, 2020
2719
2754
2705
2732
0
-32.84(-1.19%)
Jan 24, 2020
2819
2824
2745
2765
0
-53.92(-1.91%)
Jan 23, 2020
2821
2836
2776
2819
0
-12.75(-0.45%)
Jan 22, 2020
2811
2848
2792
2832
0
+5.00(+0.18%)
Jan 21, 2020
2849
2861
2820
2827
0
-44.49(-1.55%)
Jan 17, 2020
2872
2883
2855
2871
0
+11.67(+0.41%)
Jan 16, 2020
2834
2866
2822
2860
0
+23.47(+0.83%)
Jan 15, 2020
2860
2874
2817
2836
0
-61.31(-2.12%)
Jan 14, 2020
2900
2922
2885
2897
0
-3.02(-0.10%)
Jan 13, 2020
2889
2904
2872
2900
0
+11.66(+0.40%)
Jan 10, 2020
2916
2921
2882
2889
0
-28.24(-0.97%)
Jan 09, 2020
2920
2935
2898
2917
0
+8.91(+0.31%)
Jan 08, 2020
2905
2927
2897
2908
0
+7.00(+0.24%)
Jan 07, 2020
2914
2927
2892
2901
0
-23.16(-0.79%)
Jan 06, 2020
2905
2931
2887
2924
0
-32.19(-1.09%)
Jan 03, 2020
2957
2972
2930
2956
0
-37.89(-1.27%)
Jan 02, 2020
3001
3007
2971
2994
0
+3.62(+0.12%)
Dec 31, 2019
2982
2999
2970
2991
0
+6.54(+0.22%)
Dec 30, 2019
3005
3011
2978
2984
0
-20.51(-0.68%)
Dec 27, 2019
3027
3032
2997
3005
0
-15.38(-0.51%)
Dec 26, 2019
3013
3027
2999
3020
0
+12.98(+0.43%)
Dec 24, 2019
3007
3014
2994
3007
0
+4.69(+0.16%)
Dec 23, 2019
3016
3024
2994
3002
0
-12.02(-0.40%)
Dec 20, 2019
3043
3058
3004
3014
0
-3.71(-0.12%)
Dec 19, 2019
3029
3040
3010
3018
0
-11.39(-0.38%)
Dec 18, 2019
3057
3064
3013
3030
0
-21.58(-0.71%)
Dec 17, 2019
3039
3063
3028
3051
0
+11.82(+0.39%)
Dec 16, 2019
3059
3073
3032
3039
0
+13.50(+0.45%)
Dec 13, 2019
3044
3064
3011
3026
0
-23.61(-0.77%)
Dec 12, 2019
2979
3057
2973
3049
0
+70.63(+2.37%)
Dec 11, 2019
3009
3026
2973
2979
0
-22.69(-0.76%)
Dec 10, 2019
2997
3017
2987
3001
0
-0.82(-0.03%)
Dec 09, 2019
2999
3019
2992
3002
0
-2.90(-0.10%)
Dec 06, 2019
3011
3027
2998
3005
0
+30.93(+1.04%)
Dec 05, 2019
2967
2988
2955
2974
0
+17.47(+0.59%)
Dec 04, 2019
2940
2975
2934
2957
0
+23.56(+0.80%)
Dec 03, 2019
2938
2946
2913
2933
0
-41.07(-1.38%)
Dec 02, 2019
3003
3016
2969
2974
0
-15.87(-0.53%)
Nov 29, 2019
2998
3009
2984
2990
0
-10.98(-0.37%)
Nov 27, 2019
2997
3010
2980
3001
0
+17.61(+0.59%)
Nov 26, 2019
2982
3001
2970
2984
0
-4.39(-0.15%)
Nov 25, 2019
2989
3011
2973
2988
0
+3.70(+0.12%)
Nov 22, 2019
2965
2992
2958
2984
0
+23.78(+0.80%)
Nov 21, 2019
2963
2975
2940
2960
0
+11.13(+0.38%)
Nov 20, 2019
2949
2969
2928
2949
0
-16.13(-0.54%)
Nov 19, 2019
2971
2982
2949
2965
0
+2.72(+0.09%)
Nov 18, 2019
2952
2973
2939
2963
0
+5.15(+0.17%)
Nov 15, 2019
2946
2969
2934
2958
0
+20.67(+0.70%)
Nov 14, 2019
2932
2947
2916
2937
0
-2.47(-0.08%)
Nov 13, 2019
2931
2954
2910
2939
0
-12.19(-0.41%)
Nov 12, 2019
2956
2969
2940
2952
0
-4.94(-0.17%)
Nov 11, 2019
2950
2974
2941
2956
0
-16.91(-0.57%)
Nov 08, 2019
2970
2981
2951
2973
0
-2.83(-0.10%)
Nov 07, 2019
2979
3008
2965
2976
0
+20.64(+0.70%)
Nov 06, 2019
2946
2964
2928
2956
0
+3.92(+0.13%)
Nov 05, 2019
2936
2970
2924
2952
0
+27.78(+0.95%)
Nov 04, 2019
2903
2929
2895
2924
0
+43.81(+1.52%)
Nov 01, 2019
2866
2891
2855
2880
0
+40.34(+1.42%)
Oct 31, 2019
2842
2857
2802
2840
0
-17.87(-0.63%)
Oct 30, 2019
2869
2878
2841
2858
0
-18.57(-0.65%)
Oct 29, 2019
2857
2894
2846
2876
0
+11.54(+0.40%)
Oct 28, 2019
2856
2880
2844
2865
0
+21.09(+0.74%)
Oct 25, 2019
2814
2860
2809
2844
0
+31.94(+1.14%)
Oct 24, 2019
2828
2838
2793
2812
0
-16.25(-0.57%)
Oct 23, 2019
2818
2839
2796
2828
0
+8.62(+0.31%)
Oct 22, 2019
2795
2844
2772
2819
0
+20.26(+0.72%)
Oct 21, 2019
2778
2812
2770
2799
0
+49.88(+1.81%)
Oct 18, 2019
2729
2761
2719
2749
0
+20.22(+0.74%)
Oct 17, 2019
2735
2753
2712
2729
0
+2.83(+0.10%)
Oct 16, 2019
2745
2770
2711
2726
0
+11.14(+0.41%)
Oct 15, 2019
2687
2800
2672
2715
0
+35.23(+1.31%)
Oct 14, 2019
2665
2691
2656
2680
0
-2.02(-0.08%)
Oct 11, 2019
2695
2716
2675
2682
0
+38.62(+1.46%)
Oct 10, 2019
2628
2664
2622
2643
0
+27.90(+1.07%)
Oct 09, 2019
2622
2630
2600
2615
0
+14.43(+0.55%)
Oct 08, 2019
2639
2645
2593
2601
0
-67.26(-2.52%)
Oct 07, 2019
2670
2693
2661
2668
0
-8.20(-0.31%)
Oct 04, 2019
2635
2680
2621
2676
0
+44.00(+1.67%)
Oct 03, 2019
2616
2637
2581
2632
0
+6.68(+0.25%)
Oct 02, 2019
2655
2660
2609
2626
0
-45.91(-1.72%)
Oct 01, 2019
2763
2773
2665
2671
0
-77.19(-2.81%)
Sep 30, 2019
2755
2769
2734
2749
0
-4.79(-0.17%)
Sep 27, 2019
2763
2783
2735
2753
0
-1.34(-0.05%)
Sep 26, 2019
2766
2775
2746
2755
0
-19.84(-0.72%)
Sep 25, 2019
2754
2785
2744
2775
0
+24.64(+0.90%)
Sep 24, 2019
2780
2787
2734
2750
0
-22.50(-0.81%)
Sep 23, 2019
2749
2781
2740
2772
0
+5.56(+0.20%)
Sep 20, 2019
2787
2800
2759
2767
0
-16.50(-0.59%)
Sep 19, 2019
2797
2816
2776
2783
0
-14.40(-0.51%)
Sep 18, 2019
2779
2812
2763
2798
0
+6.25(+0.22%)
Sep 17, 2019
2786
2805
2755
2792
0
-15.72(-0.56%)
Sep 16, 2019
2783
2815
2771
2807
0
-5.60(-0.20%)
Sep 13, 2019
2812
2838
2790
2813
0
+23.58(+0.85%)
Sep 12, 2019
2765
2804
2725
2789
0
-3.20(-0.11%)
Sep 11, 2019
2767
2797
2727
2792
0
+25.17(+0.91%)
Sep 10, 2019
2737
2776
2721
2767
0
+42.07(+1.54%)
Sep 09, 2019
2665
2736
2651
2725
0
+79.76(+3.01%)
Sep 06, 2019
2651
2666
2634
2645
0
-0.86(-0.03%)
Sep 05, 2019
2632
2683
2624
2646
0
+53.76(+2.07%)
Sep 04, 2019
2592
2602
2574
2593
0
+23.68(+0.92%)
Sep 03, 2019
2594
2599
2551
2569
0
-45.23(-1.73%)
Aug 30, 2019
2622
2636
2604
2614
0
+9.98(+0.38%)
Aug 29, 2019
2581
2614
2577
2604
0
+46.30(+1.81%)
Aug 28, 2019
2516
2570
2513
2558
0
+31.12(+1.23%)
Aug 27, 2019
2555
2561
2512
2527
0
-16.91(-0.66%)
Aug 26, 2019
2545
2552
2518
2544
0
+18.31(+0.73%)
Aug 23, 2019
2579
2603
2512
2525
0
-64.34(-2.48%)
Aug 22, 2019
2598
2611
2573
2590
0
+8.93(+0.35%)
Aug 21, 2019
2589
2599
2566
2581
0
+9.28(+0.36%)
Aug 20, 2019
2599
2606
2564
2571
0
-44.73(-1.71%)
Aug 19, 2019
2635
2640
2607
2616
0
+23.32(+0.90%)
Aug 16, 2019
2556
2603
2550
2593
0
+54.95(+2.17%)
Aug 15, 2019
2551
2567
2521
2538
0
+0.41(+0.02%)
Aug 14, 2019
2569
2588
2528
2538
0
-86.72(-3.30%)
Aug 13, 2019
2595
2653
2579
2624
0
+27.17(+1.05%)
Aug 12, 2019
2604
2620
2585
2597
0
-36.40(-1.38%)
Aug 09, 2019
2634
2653
2605
2633
0
-10.83(-0.41%)
Aug 08, 2019
2639
2660
2623
2644
0
+29.48(+1.13%)
Aug 07, 2019
2613
2627
2562
2615
0
-48.58(-1.82%)
Aug 06, 2019
2659
2676
2613
2663
0
+22.65(+0.86%)
Aug 05, 2019
2698
2707
2616
2641
0
-109.22(-3.97%)
Aug 02, 2019
2757
2770
2711
2750
0
-16.72(-0.60%)
Aug 01, 2019
2848
2866
2757
2767
0
-91.92(-3.22%)
Jul 31, 2019
2872
2894
2847
2859
0
-10.67(-0.37%)
Jul 30, 2019
2840
2874
2833
2869
0
+11.61(+0.41%)
Jul 29, 2019
2872
2893
2853
2858
0
-22.16(-0.77%)
Jul 26, 2019
2843
2888
2834
2880
0
+38.86(+1.37%)
Jul 25, 2019
2852
2872
2826
2841
0
-5.83(-0.20%)
Jul 24, 2019
2790
2858
2787
2847
0
+48.82(+1.74%)
Jul 23, 2019
2758
2803
2749
2798
0
+48.28(+1.76%)
Jul 22, 2019
2745
2762
2729
2750
0
+2.74(+0.10%)
Jul 19, 2019
2734
2770
2724
2747
0
+8.66(+0.32%)
Jul 18, 2019
2705
2752
2695
2738
0
+36.34(+1.34%)
Jul 17, 2019
2677
2726
2654
2702
0
+16.24(+0.60%)
Jul 16, 2019
2694
2703
2672
2686
0
-4.47(-0.17%)
Jul 15, 2019
2727
2731
2680
2690
0
-34.61(-1.27%)
Jul 12, 2019
2726
2735
2704
2725
0
+8.54(+0.31%)
Jul 11, 2019
2702
2723
2686
2716
0
+20.26(+0.75%)
Jul 10, 2019
2722
2728
2687
2696
0
-23.47(-0.86%)
Jul 09, 2019
2690
2722
2685
2719
0
+13.07(+0.48%)
Jul 08, 2019
2723
2736
2693
2706
0
-35.33(-1.29%)
Jul 05, 2019
2733
2756
2722
2742
0
+25.16(+0.93%)
Jul 03, 2019
2702
2721
2692
2717
0
+23.61(+0.88%)
Jul 02, 2019
2705
2722
2676
2693
0
-22.39(-0.82%)
Jul 01, 2019
2714
2734
2698
2715
0
+27.17(+1.01%)
Jun 28, 2019
2675
2705
2656
2688
0
+34.89(+1.31%)
Jun 27, 2019
2636
2667
2629
2653
0
+15.50(+0.59%)
Jun 26, 2019
2643
2665
2627
2638
0
+5.58(+0.21%)
Jun 25, 2019
2633
2644
2598
2632
0
-4.90(-0.19%)
Jun 24, 2019
2641
2668
2621
2637
0
-7.34(-0.28%)
Jun 21, 2019
2638
2666
2631
2644
0
+4.33(+0.16%)
Jun 20, 2019
2648
2658
2595
2640
0
+6.35(+0.24%)
Jun 19, 2019
2662
2693
2629
2634
0
-19.19(-0.72%)
Jun 18, 2019
2611
2668
2602
2653
0
+39.47(+1.51%)
Jun 17, 2019
2658
2672
2607
2613
0
-44.38(-1.67%)
Jun 14, 2019
2655
2669
2621
2658
0
+1.68(+0.06%)
Jun 13, 2019
2662
2682
2645
2656
0
-1.21(-0.05%)
Jun 12, 2019
2674
2693
2643
2657
0
-19.88(-0.74%)
Jun 11, 2019
2682
2708
2663
2677
0
+13.30(+0.50%)
Jun 10, 2019
2670
2697
2657
2664
0
+13.67(+0.52%)
Jun 07, 2019
2653
2666
2636
2650
0
-8.38(-0.32%)
Jun 06, 2019
2655
2676
2632
2659
0
+3.13(+0.12%)
Jun 05, 2019
2656
2671
2624
2656
0
-2.07(-0.08%)
Jun 04, 2019
2615
2662
2606
2658
0
+79.37(+3.08%)
Jun 03, 2019
2549
2592
2537
2578
0
+24.67(+0.97%)
May 31, 2019
2556
2574
2538
2554
0
-31.20(-1.21%)
May 30, 2019
2613
2632
2564
2585
0
-25.24(-0.97%)
May 29, 2019
2593
2619
2574
2610
0
+2.68(+0.10%)
May 28, 2019
2633
2644
2604
2607
0
-32.52(-1.23%)
May 24, 2019
2634
2649
2625
2640
0
+19.94(+0.76%)
May 23, 2019
2646
2651
2601
2620
0
-47.33(-1.77%)
May 22, 2019
2671
2683
2654
2667
0
-15.07(-0.56%)
May 21, 2019
2678
2694
2668
2682
0
+14.16(+0.53%)
May 20, 2019
2654
2686
2645
2668
0
+7.90(+0.30%)
May 17, 2019
2643
2688
2639
2660
0
-6.99(-0.26%)
May 16, 2019
2650
2686
2646
2667
0
+31.95(+1.21%)
May 15, 2019
2633
2655
2608
2635
0
-25.63(-0.96%)
May 14, 2019
2639
2685
2633
2661
0
+25.24(+0.96%)
May 13, 2019
2679
2695
2629
2636
0
-86.21(-3.17%)
May 10, 2019
2701
2730
2673
2722
0
+9.15(+0.34%)
May 09, 2019
2689
2719
2669
2713
0
+0.21(+0.01%)
May 08, 2019
2725
2745
2708
2713
0
-20.47(-0.75%)
May 07, 2019
2748
2763
2717
2733
0
-44.24(-1.59%)
May 06, 2019
2745
2794
2734
2777
0
-10.03(-0.36%)
May 03, 2019
2772
2801
2765
2787
0
+23.02(+0.83%)
May 02, 2019
2750
2782
2738
2764
0
+18.99(+0.69%)
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.