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
Technical & System Software Sector
(CIX:
MSECTOR822
)
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
4204
4317
4148
4212
0
-30.29(-0.71%)
Mar 30, 2020
4031
4285
3989
4242
0
+244.08(+6.11%)
Mar 27, 2020
4135
4220
3927
3998
0
-270.68(-6.34%)
Mar 26, 2020
3994
4314
3974
4269
0
+308.20(+7.78%)
Mar 25, 2020
3960
4131
3826
3960
0
-5.00(-0.13%)
Mar 24, 2020
3903
4047
3757
3965
0
+262.04(+7.08%)
Mar 23, 2020
3746
3878
3559
3703
0
-48.81(-1.30%)
Mar 20, 2020
3881
3999
3681
3752
0
-49.14(-1.29%)
Mar 19, 2020
3647
3913
3493
3801
0
+136.63(+3.73%)
Mar 18, 2020
3697
3863
3410
3665
0
-300.82(-7.59%)
Mar 17, 2020
3794
4029
3590
3965
0
+238.66(+6.40%)
Mar 16, 2020
3768
4014
3592
3727
0
-453.24(-10.84%)
Mar 13, 2020
3969
4197
3770
4180
0
+438.55(+11.72%)
Mar 12, 2020
3847
4039
3694
3741
0
-390.94(-9.46%)
Mar 11, 2020
4208
4287
4057
4132
0
-192.01(-4.44%)
Mar 10, 2020
4326
4381
4127
4324
0
+136.59(+3.26%)
Mar 09, 2020
4198
4364
4082
4188
0
-330.33(-7.31%)
Mar 06, 2020
4532
4609
4384
4518
0
-175.51(-3.74%)
Mar 05, 2020
4723
4830
4648
4694
0
-169.01(-3.48%)
Mar 04, 2020
4723
4877
4669
4863
0
+225.24(+4.86%)
Mar 03, 2020
4759
4845
4570
4637
0
-153.16(-3.20%)
Mar 02, 2020
4679
4808
4567
4791
0
+120.82(+2.59%)
Feb 28, 2020
4496
4724
4433
4670
0
+5.00(+0.11%)
Feb 27, 2020
4733
4871
4620
4665
0
-259.39(-5.27%)
Feb 26, 2020
4931
5033
4871
4924
0
+29.97(+0.61%)
Feb 25, 2020
5098
5126
4868
4894
0
-162.71(-3.22%)
Feb 24, 2020
5039
5130
4984
5057
0
-181.88(-3.47%)
Feb 21, 2020
5315
5344
5191
5239
0
-120.82(-2.25%)
Feb 20, 2020
5433
5463
5269
5360
0
-112.51(-2.06%)
Feb 19, 2020
5445
5512
5419
5472
0
+71.99(+1.33%)
Feb 18, 2020
5420
5452
5360
5400
0
-36.11(-0.66%)
Feb 14, 2020
5419
5462
5388
5436
0
+29.09(+0.54%)
Feb 13, 2020
5360
5439
5324
5407
0
+24.80(+0.46%)
Feb 12, 2020
5345
5396
5311
5382
0
+60.26(+1.13%)
Feb 11, 2020
5333
5372
5279
5322
0
+18.13(+0.34%)
Feb 10, 2020
5251
5327
5221
5304
0
+36.67(+0.70%)
Feb 07, 2020
5279
5327
5233
5267
0
-27.14(-0.51%)
Feb 06, 2020
5276
5335
5244
5294
0
+57.64(+1.10%)
Feb 05, 2020
5362
5381
5202
5237
0
-75.77(-1.43%)
Feb 04, 2020
5252
5331
5222
5313
0
+130.39(+2.52%)
Feb 03, 2020
5143
5205
5126
5182
0
+74.35(+1.46%)
Jan 31, 2020
5175
5196
5055
5108
0
-71.74(-1.39%)
Jan 30, 2020
5124
5197
5096
5180
0
+22.31(+0.43%)
Jan 29, 2020
5209
5232
5140
5157
0
-25.12(-0.48%)
Jan 28, 2020
5114
5205
5090
5182
0
+97.16(+1.91%)
Jan 27, 2020
5079
5129
5030
5085
0
-105.49(-2.03%)
Jan 24, 2020
5243
5282
5161
5191
0
-26.15(-0.50%)
Jan 23, 2020
5158
5233
5122
5217
0
+63.49(+1.23%)
Jan 22, 2020
5181
5222
5141
5153
0
+6.76(+0.13%)
Jan 21, 2020
5107
5189
5083
5147
0
+30.23(+0.59%)
Jan 17, 2020
5115
5148
5059
5116
0
+24.58(+0.48%)
Jan 16, 2020
5072
5112
5051
5092
0
+53.15(+1.05%)
Jan 15, 2020
5049
5092
5013
5039
0
-6.40(-0.13%)
Jan 14, 2020
5068
5096
5011
5045
0
-36.32(-0.71%)
Jan 13, 2020
5044
5105
5025
5081
0
+39.44(+0.78%)
Jan 10, 2020
5089
5101
5022
5042
0
-12.89(-0.26%)
Jan 09, 2020
5034
5082
5001
5055
0
+67.40(+1.35%)
Jan 08, 2020
4946
5013
4914
4987
0
+51.42(+1.04%)
Jan 07, 2020
4928
4982
4875
4936
0
+4.47(+0.09%)
Jan 06, 2020
4880
4942
4850
4931
0
+16.46(+0.33%)
Jan 03, 2020
4887
4947
4869
4915
0
-47.72(-0.96%)
Jan 02, 2020
4893
4967
4856
4963
0
+97.66(+2.01%)
Dec 31, 2019
4850
4897
4834
4865
0
+2.72(+0.06%)
Dec 30, 2019
4894
4907
4821
4862
0
-43.10(-0.88%)
Dec 27, 2019
4906
4919
4864
4905
0
+17.98(+0.37%)
Dec 26, 2019
4868
4905
4856
4887
0
+31.61(+0.65%)
Dec 24, 2019
4868
4885
4825
4856
0
-11.99(-0.25%)
Dec 23, 2019
4879
4904
4834
4868
0
-3.43(-0.07%)
Dec 20, 2019
4883
4911
4828
4871
0
+22.42(+0.46%)
Dec 19, 2019
4839
4875
4807
4849
0
+11.56(+0.24%)
Dec 18, 2019
4822
4880
4800
4837
0
+27.76(+0.58%)
Dec 17, 2019
4845
4865
4768
4810
0
-22.20(-0.46%)
Dec 16, 2019
4795
4867
4774
4832
0
+64.05(+1.34%)
Dec 13, 2019
4750
4803
4718
4768
0
+20.41(+0.43%)
Dec 12, 2019
4681
4769
4649
4747
0
+31.43(+0.67%)
Dec 11, 2019
4711
4734
4671
4716
0
+13.81(+0.29%)
Dec 10, 2019
4726
4765
4681
4702
0
-22.46(-0.48%)
Dec 09, 2019
4741
4790
4710
4725
0
-23.38(-0.49%)
Dec 06, 2019
4721
4773
4696
4748
0
+55.68(+1.19%)
Dec 05, 2019
4721
4747
4664
4692
0
-27.72(-0.59%)
Dec 04, 2019
4718
4760
4677
4720
0
+24.80(+0.53%)
Dec 03, 2019
4659
4720
4602
4695
0
-42.80(-0.90%)
Dec 02, 2019
4853
4874
4704
4738
0
-116.36(-2.40%)
Nov 29, 2019
4863
4909
4810
4854
0
-32.11(-0.66%)
Nov 27, 2019
4824
4934
4765
4886
0
+68.61(+1.42%)
Nov 26, 2019
4777
4841
4742
4818
0
+53.00(+1.11%)
Nov 25, 2019
4718
4795
4706
4765
0
+71.33(+1.52%)
Nov 22, 2019
4713
4740
4646
4693
0
-6.68(-0.14%)
Nov 21, 2019
4739
4757
4680
4700
0
-35.53(-0.75%)
Nov 20, 2019
4733
4791
4691
4736
0
-3.41(-0.07%)
Nov 19, 2019
4684
4756
4662
4739
0
+82.33(+1.77%)
Nov 18, 2019
4632
4691
4608
4657
0
+6.46(+0.14%)
Nov 15, 2019
4607
4661
4569
4650
0
+65.62(+1.43%)
Nov 14, 2019
4574
4611
4546
4585
0
-7.02(-0.15%)
Nov 13, 2019
4566
4617
4542
4592
0
-0.87(-0.02%)
Nov 12, 2019
4549
4630
4538
4593
0
+56.21(+1.24%)
Nov 11, 2019
4496
4568
4476
4536
0
+20.30(+0.45%)
Nov 08, 2019
4478
4531
4446
4516
0
+19.85(+0.44%)
Nov 07, 2019
4479
4564
4422
4496
0
+17.74(+0.40%)
Nov 06, 2019
4468
4495
4433
4478
0
+10.01(+0.22%)
Nov 05, 2019
4470
4509
4419
4468
0
+9.52(+0.21%)
Nov 04, 2019
4474
4508
4411
4459
0
+18.33(+0.41%)
Nov 01, 2019
4419
4490
4384
4441
0
+50.22(+1.14%)
Oct 31, 2019
4424
4470
4332
4390
0
-64.91(-1.46%)
Oct 30, 2019
4411
4477
4372
4455
0
+61.36(+1.40%)
Oct 29, 2019
4391
4445
4364
4394
0
+2.02(+0.05%)
Oct 28, 2019
4399
4434
4358
4392
0
+22.75(+0.52%)
Oct 25, 2019
4352
4410
4331
4369
0
+3.93(+0.09%)
Oct 24, 2019
4296
4383
4270
4365
0
+94.59(+2.21%)
Oct 23, 2019
4244
4327
4205
4271
0
+31.88(+0.75%)
Oct 22, 2019
4369
4393
4224
4239
0
-90.54(-2.09%)
Oct 21, 2019
4320
4364
4282
4329
0
+9.40(+0.22%)
Oct 18, 2019
4379
4418
4278
4320
0
-67.35(-1.54%)
Oct 17, 2019
4428
4461
4368
4387
0
-21.27(-0.48%)
Oct 16, 2019
4444
4468
4357
4409
0
-83.35(-1.86%)
Oct 15, 2019
4479
4532
4455
4492
0
+26.58(+0.60%)
Oct 14, 2019
4462
4496
4429
4465
0
-5.25(-0.12%)
Oct 11, 2019
4455
4540
4426
4471
0
+73.98(+1.68%)
Oct 10, 2019
4394
4443
4350
4397
0
-8.24(-0.19%)
Oct 09, 2019
4376
4425
4358
4405
0
+72.24(+1.67%)
Oct 08, 2019
4384
4421
4313
4333
0
-91.76(-2.07%)
Oct 07, 2019
4422
4461
4396
4424
0
-10.30(-0.23%)
Oct 04, 2019
4397
4451
4366
4435
0
+58.98(+1.35%)
Oct 03, 2019
4306
4387
4247
4376
0
+63.85(+1.48%)
Oct 02, 2019
4332
4352
4256
4312
0
-61.43(-1.40%)
Oct 01, 2019
4442
4479
4355
4373
0
-41.90(-0.95%)
Sep 30, 2019
4354
4433
4339
4415
0
+72.20(+1.66%)
Sep 27, 2019
4444
4459
4298
4343
0
-89.73(-2.02%)
Sep 26, 2019
4402
4461
4366
4433
0
+30.48(+0.69%)
Sep 25, 2019
4359
4427
4295
4402
0
+37.97(+0.87%)
Sep 24, 2019
4464
4495
4339
4364
0
-74.00(-1.67%)
Sep 23, 2019
4414
4463
4379
4438
0
-3.29(-0.07%)
Sep 20, 2019
4479
4513
4411
4442
0
-31.78(-0.71%)
Sep 19, 2019
4464
4523
4443
4473
0
+15.66(+0.35%)
Sep 18, 2019
4465
4487
4384
4458
0
-22.44(-0.50%)
Sep 17, 2019
4437
4502
4406
4480
0
+32.06(+0.72%)
Sep 16, 2019
4400
4479
4382
4448
0
+17.89(+0.40%)
Sep 13, 2019
4495
4518
4410
4430
0
-47.98(-1.07%)
Sep 12, 2019
4479
4560
4438
4478
0
+30.54(+0.69%)
Sep 11, 2019
4389
4478
4350
4448
0
+65.58(+1.50%)
Sep 10, 2019
4421
4470
4307
4382
0
-67.29(-1.51%)
Sep 09, 2019
4516
4529
4388
4449
0
-44.51(-0.99%)
Sep 06, 2019
4506
4554
4469
4494
0
-4.95(-0.11%)
Sep 05, 2019
4448
4523
4407
4499
0
+111.43(+2.54%)
Sep 04, 2019
4354
4421
4327
4387
0
+78.93(+1.83%)
Sep 03, 2019
4309
4357
4271
4308
0
-39.87(-0.92%)
Aug 30, 2019
4372
4400
4298
4348
0
+10.31(+0.24%)
Aug 29, 2019
4293
4364
4272
4338
0
+97.32(+2.29%)
Aug 28, 2019
4176
4280
4124
4241
0
-85.39(-1.97%)
Aug 27, 2019
4367
4390
4288
4326
0
-7.53(-0.17%)
Aug 26, 2019
4329
4358
4289
4334
0
+55.73(+1.30%)
Aug 23, 2019
4366
4422
4261
4278
0
-142.63(-3.23%)
Aug 22, 2019
4420
4474
4354
4420
0
+27.13(+0.62%)
Aug 21, 2019
4388
4439
4342
4393
0
+48.13(+1.11%)
Aug 20, 2019
4343
4385
4299
4345
0
-4.48(-0.10%)
Aug 19, 2019
4378
4393
4321
4350
0
+37.99(+0.88%)
Aug 16, 2019
4295
4342
4269
4312
0
+60.54(+1.42%)
Aug 15, 2019
4291
4308
4207
4251
0
-56.38(-1.31%)
Aug 14, 2019
4374
4391
4257
4307
0
-152.16(-3.41%)
Aug 13, 2019
4366
4508
4346
4460
0
+82.82(+1.89%)
Aug 12, 2019
4402
4430
4340
4377
0
-54.98(-1.24%)
Aug 09, 2019
4446
4488
4381
4432
0
-42.82(-0.96%)
Aug 08, 2019
4360
4491
4340
4475
0
+157.36(+3.64%)
Aug 07, 2019
4246
4336
4214
4317
0
+30.39(+0.71%)
Aug 06, 2019
4313
4365
4229
4287
0
+63.25(+1.50%)
Aug 05, 2019
4258
4293
4171
4224
0
-148.39(-3.39%)
Aug 02, 2019
4491
4515
4330
4372
0
-149.24(-3.30%)
Aug 01, 2019
4540
4639
4476
4521
0
-13.60(-0.30%)
Jul 31, 2019
4633
4648
4479
4535
0
-100.43(-2.17%)
Jul 30, 2019
4639
4681
4608
4635
0
-37.63(-0.81%)
Jul 29, 2019
4730
4744
4599
4673
0
-47.24(-1.00%)
Jul 26, 2019
4739
4777
4701
4720
0
-5.98(-0.13%)
Jul 25, 2019
4736
4776
4670
4726
0
-28.97(-0.61%)
Jul 24, 2019
4671
4774
4647
4755
0
+93.03(+2.00%)
Jul 23, 2019
4658
4697
4581
4662
0
+14.49(+0.31%)
Jul 22, 2019
4641
4693
4623
4648
0
+28.30(+0.61%)
Jul 19, 2019
4674
4712
4602
4619
0
-30.01(-0.65%)
Jul 18, 2019
4625
4682
4604
4649
0
+6.61(+0.14%)
Jul 17, 2019
4638
4676
4609
4643
0
+6.99(+0.15%)
Jul 16, 2019
4679
4703
4625
4636
0
-39.74(-0.85%)
Jul 15, 2019
4687
4703
4637
4675
0
+2.81(+0.06%)
Jul 12, 2019
4667
4688
4606
4673
0
+33.98(+0.73%)
Jul 11, 2019
4635
4670
4593
4639
0
+16.26(+0.35%)
Jul 10, 2019
4597
4662
4583
4622
0
+53.38(+1.17%)
Jul 09, 2019
4538
4582
4511
4569
0
+5.32(+0.12%)
Jul 08, 2019
4580
4603
4536
4564
0
-45.40(-0.99%)
Jul 05, 2019
4575
4618
4528
4609
0
-0.91(-0.02%)
Jul 03, 2019
4582
4631
4560
4610
0
+38.05(+0.83%)
Jul 02, 2019
4557
4589
4526
4572
0
+8.34(+0.18%)
Jul 01, 2019
4539
4597
4499
4564
0
+115.57(+2.60%)
Jun 28, 2019
4451
4498
4398
4448
0
+15.20(+0.34%)
Jun 27, 2019
4405
4463
4391
4433
0
+42.08(+0.96%)
Jun 26, 2019
4415
4464
4374
4391
0
+9.46(+0.22%)
Jun 25, 2019
4495
4507
4373
4381
0
-111.34(-2.48%)
Jun 24, 2019
4527
4553
4468
4493
0
-23.70(-0.52%)
Jun 21, 2019
4539
4574
4487
4516
0
-27.07(-0.60%)
Jun 20, 2019
4545
4595
4507
4543
0
+62.93(+1.40%)
Jun 19, 2019
4420
4500
4396
4480
0
+78.68(+1.79%)
Jun 18, 2019
4377
4441
4359
4402
0
+77.80(+1.80%)
Jun 17, 2019
4333
4373
4304
4324
0
-10.25(-0.24%)
Jun 14, 2019
4396
4412
4298
4334
0
-68.56(-1.56%)
Jun 13, 2019
4456
4470
4383
4403
0
-33.50(-0.76%)
Jun 12, 2019
4400
4449
4374
4436
0
+34.82(+0.79%)
Jun 11, 2019
4439
4465
4359
4401
0
+4.50(+0.10%)
Jun 10, 2019
4386
4445
4350
4397
0
+44.91(+1.03%)
Jun 07, 2019
4328
4395
4291
4352
0
+71.15(+1.66%)
Jun 06, 2019
4276
4308
4216
4281
0
+15.00(+0.35%)
Jun 05, 2019
4286
4319
4209
4266
0
+28.17(+0.66%)
Jun 04, 2019
4160
4247
4122
4238
0
+130.15(+3.17%)
Jun 03, 2019
4231
4263
4075
4108
0
-126.07(-2.98%)
May 31, 2019
4221
4298
4202
4234
0
-77.70(-1.80%)
May 30, 2019
4300
4347
4276
4311
0
+27.45(+0.64%)
May 29, 2019
4285
4332
4248
4284
0
-28.78(-0.67%)
May 28, 2019
4342
4417
4296
4313
0
-15.19(-0.35%)
May 24, 2019
4326
4386
4293
4328
0
+61.87(+1.45%)
May 23, 2019
4403
4454
4329
4266
0
-189.23(-4.25%)
May 22, 2019
4435
4486
4415
4455
0
+0.70(+0.02%)
May 21, 2019
4435
4477
4414
4455
0
+69.73(+1.59%)
May 20, 2019
4469
4487
4349
4385
0
-129.21(-2.86%)
May 17, 2019
4549
4599
4502
4514
0
-72.35(-1.58%)
May 16, 2019
4516
4620
4503
4586
0
+88.67(+1.97%)
May 15, 2019
4404
4517
4397
4498
0
+61.32(+1.38%)
May 14, 2019
4384
4468
4364
4436
0
+86.71(+1.99%)
May 13, 2019
4423
4464
4336
4350
0
-184.00(-4.06%)
May 10, 2019
4468
4548
4405
4534
0
+47.41(+1.06%)
May 09, 2019
4454
4516
4398
4486
0
-23.05(-0.51%)
May 08, 2019
4477
4544
4450
4509
0
+24.26(+0.54%)
May 07, 2019
4545
4570
4442
4485
0
-108.92(-2.37%)
May 06, 2019
4500
4607
4469
4594
0
-9.23(-0.20%)
May 03, 2019
4574
4630
4538
4603
0
+55.40(+1.22%)
May 02, 2019
4532
4585
4468
4548
0
-17.83(-0.39%)
May 01, 2019
4632
4660
4544
4566
0
-81.31(-1.75%)
Apr 30, 2019
4601
4657
4572
4647
0
+46.46(+1.01%)
Apr 29, 2019
4604
4640
4580
4600
0
+3.00(+0.07%)
Apr 26, 2019
4560
4607
4523
4598
0
+38.29(+0.84%)
Apr 25, 2019
4583
4611
4505
4559
0
-12.79(-0.28%)
Apr 24, 2019
4550
4611
4532
4572
0
+39.59(+0.87%)
Apr 23, 2019
4499
4582
4464
4532
0
+96.30(+2.17%)
Apr 22, 2019
4370
4450
4351
4436
0
+59.65(+1.36%)
Apr 18, 2019
4388
4403
4302
4376
0
-0.94(-0.02%)
Apr 17, 2019
4454
4466
4364
4377
0
-58.78(-1.33%)
Apr 16, 2019
4469
4489
4407
4436
0
-17.01(-0.38%)
Apr 15, 2019
4451
4478
4420
4453
0
+5.52(+0.12%)
Apr 12, 2019
4455
4476
4410
4448
0
+7.63(+0.17%)
Apr 11, 2019
4429
4453
4398
4440
0
+25.60(+0.58%)
Apr 10, 2019
4372
4436
4365
4414
0
+48.55(+1.11%)
Apr 09, 2019
4346
4384
4334
4366
0
+0.43(+0.01%)
Apr 08, 2019
4350
4376
4299
4365
0
+5.81(+0.13%)
Apr 05, 2019
4337
4380
4315
4360
0
+47.21(+1.09%)
Apr 04, 2019
4376
4393
4267
4312
0
-65.22(-1.49%)
Apr 03, 2019
4370
4415
4342
4378
0
+35.01(+0.81%)
Apr 02, 2019
4336
4356
4293
4343
0
+8.48(+0.20%)
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.