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
Diagnostic Substances Sector
(CIX:
MSECTOR516
)
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, 2019
2974
2998
2934
2967
0
-2.00(-0.07%)
Apr 29, 2019
2978
3006
2938
2969
0
-16.08(-0.54%)
Apr 26, 2019
2936
2999
2921
2985
0
+50.36(+1.72%)
Apr 25, 2019
2901
2949
2871
2935
0
+25.90(+0.89%)
Apr 24, 2019
2929
2948
2893
2909
0
-12.57(-0.43%)
Apr 23, 2019
2871
2945
2860
2921
0
+46.77(+1.63%)
Apr 22, 2019
2838
2901
2823
2875
0
+23.86(+0.84%)
Apr 18, 2019
2833
2867
2791
2851
0
+27.70(+0.98%)
Apr 17, 2019
2926
2934
2806
2823
0
-89.17(-3.06%)
Apr 16, 2019
2974
2989
2893
2912
0
-41.09(-1.39%)
Apr 15, 2019
2961
2976
2929
2953
0
-1.48(-0.05%)
Apr 12, 2019
2969
2996
2937
2955
0
+1.16(+0.04%)
Apr 11, 2019
2979
2987
2928
2954
0
-19.58(-0.66%)
Apr 10, 2019
2961
2997
2945
2973
0
+12.95(+0.44%)
Apr 09, 2019
2985
3012
2945
2960
0
-30.78(-1.03%)
Apr 08, 2019
2972
3006
2935
2991
0
+9.65(+0.32%)
Apr 05, 2019
2965
3002
2960
2981
0
+21.49(+0.73%)
Apr 04, 2019
2977
2985
2917
2960
0
-15.35(-0.52%)
Apr 03, 2019
2983
3008
2946
2975
0
+9.38(+0.32%)
Apr 02, 2019
2978
2993
2940
2966
0
-21.39(-0.72%)
Apr 01, 2019
3010
3044
2955
2987
0
-0.65(-0.02%)
Mar 29, 2019
2977
3013
2946
2988
0
+29.66(+1.00%)
Mar 28, 2019
2932
2971
2912
2958
0
+28.96(+0.99%)
Mar 27, 2019
2949
2965
2883
2929
0
-14.06(-0.48%)
Mar 26, 2019
2926
2974
2897
2943
0
+8.97(+0.31%)
Mar 25, 2019
2931
2955
2900
2934
0
+2.19(+0.07%)
Mar 22, 2019
3020
3032
2924
2932
0
-95.67(-3.16%)
Mar 21, 2019
2960
3046
2952
3028
0
+59.59(+2.01%)
Mar 20, 2019
2957
2999
2930
2968
0
+1.02(+0.03%)
Mar 19, 2019
2966
2991
2941
2967
0
+18.46(+0.63%)
Mar 18, 2019
2959
2981
2910
2949
0
-3.39(-0.11%)
Mar 15, 2019
2909
2970
2895
2952
0
+48.00(+1.65%)
Mar 14, 2019
2892
2921
2861
2904
0
+15.55(+0.54%)
Mar 13, 2019
2861
2915
2843
2889
0
+36.58(+1.28%)
Mar 12, 2019
2840
2869
2812
2852
0
+27.18(+0.96%)
Mar 11, 2019
2782
2842
2757
2825
0
+54.12(+1.95%)
Mar 08, 2019
2773
2803
2725
2771
0
-20.32(-0.73%)
Mar 07, 2019
2823
2837
2771
2791
0
-35.60(-1.26%)
Mar 06, 2019
2893
2903
2816
2827
0
-59.90(-2.08%)
Mar 05, 2019
2911
2929
2876
2887
0
-27.40(-0.94%)
Mar 04, 2019
2969
2981
2891
2914
0
-34.32(-1.16%)
Mar 01, 2019
2914
2970
2901
2948
0
+58.63(+2.03%)
Feb 28, 2019
2875
2918
2843
2890
0
+9.40(+0.33%)
Feb 27, 2019
2861
2894
2839
2880
0
+9.87(+0.34%)
Feb 26, 2019
2881
2918
2825
2870
0
-26.19(-0.90%)
Feb 25, 2019
2912
2944
2888
2897
0
+1.98(+0.07%)
Feb 22, 2019
2859
2903
2846
2895
0
+43.70(+1.53%)
Feb 21, 2019
2900
2913
2825
2851
0
-56.18(-1.93%)
Feb 20, 2019
2899
2931
2876
2907
0
+6.80(+0.23%)
Feb 19, 2019
2881
2919
2856
2900
0
+15.05(+0.52%)
Feb 15, 2019
2853
2898
2830
2885
0
+50.78(+1.79%)
Feb 14, 2019
2855
2881
2803
2834
0
-18.75(-0.66%)
Feb 13, 2019
2846
2882
2821
2853
0
+16.74(+0.59%)
Feb 12, 2019
2814
2856
2787
2837
0
+37.70(+1.35%)
Feb 11, 2019
2807
2849
2773
2799
0
+51.79(+1.89%)
Feb 08, 2019
2721
2761
2695
2747
0
+13.56(+0.50%)
Feb 07, 2019
2756
2774
2705
2733
0
-36.60(-1.32%)
Feb 06, 2019
2752
2801
2731
2770
0
+9.60(+0.35%)
Feb 05, 2019
2727
2791
2711
2760
0
+36.49(+1.34%)
Feb 04, 2019
2721
2766
2687
2724
0
+2.66(+0.10%)
Feb 01, 2019
2803
2817
2673
2721
0
-72.45(-2.59%)
Jan 31, 2019
2743
2815
2722
2794
0
+54.68(+2.00%)
Jan 30, 2019
2699
2760
2682
2739
0
+47.69(+1.77%)
Jan 29, 2019
2700
2730
2671
2691
0
-12.30(-0.45%)
Jan 28, 2019
2725
2739
2673
2704
0
-38.10(-1.39%)
Jan 25, 2019
2733
2761
2707
2742
0
+26.89(+0.99%)
Jan 24, 2019
2668
2727
2634
2715
0
+49.32(+1.85%)
Jan 23, 2019
2668
2703
2620
2666
0
+5.53(+0.21%)
Jan 22, 2019
2650
2676
2619
2660
0
-6.23(-0.23%)
Jan 18, 2019
2628
2682
2597
2666
0
-3.16(-0.12%)
Jan 17, 2019
2657
2705
2646
2669
0
+1.47(+0.06%)
Jan 16, 2019
2672
2719
2643
2668
0
-0.83(-0.03%)
Jan 15, 2019
2606
2680
2600
2669
0
+71.01(+2.73%)
Jan 14, 2019
2629
2648
2590
2598
0
-45.56(-1.72%)
Jan 11, 2019
2631
2659
2610
2643
0
+1.93(+0.07%)
Jan 10, 2019
2603
2653
2575
2641
0
+28.67(+1.10%)
Jan 09, 2019
2591
2657
2566
2613
0
+29.64(+1.15%)
Jan 08, 2019
2578
2606
2520
2583
0
+29.99(+1.17%)
Jan 07, 2019
2562
2601
2513
2553
0
-8.85(-0.35%)
Jan 04, 2019
2488
2589
2474
2562
0
+112.92(+4.61%)
Jan 03, 2019
2488
2512
2420
2449
0
-48.98(-1.96%)
Jan 02, 2019
2481
2523
2451
2498
0
-22.19(-0.88%)
Dec 31, 2018
2537
2555
2483
2520
0
+2.47(+0.10%)
Dec 28, 2018
2553
2574
2478
2518
0
-12.12(-0.48%)
Dec 27, 2018
2493
2552
2429
2530
0
+0.88(+0.03%)
Dec 26, 2018
2407
2532
2398
2529
0
+128.71(+5.36%)
Dec 24, 2018
2471
2495
2387
2400
0
-88.56(-3.56%)
Dec 21, 2018
2507
2563
2457
2489
0
-17.80(-0.71%)
Dec 20, 2018
2503
2575
2438
2507
0
-49.04(-1.92%)
Dec 19, 2018
2613
2665
2527
2556
0
-51.48(-1.97%)
Dec 18, 2018
2603
2649
2550
2607
0
+26.79(+1.04%)
Dec 17, 2018
2647
2665
2563
2580
0
-78.12(-2.94%)
Dec 14, 2018
2689
2708
2641
2658
0
-54.35(-2.00%)
Dec 13, 2018
2774
2793
2688
2713
0
-50.18(-1.82%)
Dec 12, 2018
2756
2810
2731
2763
0
+42.54(+1.56%)
Dec 11, 2018
2734
2767
2679
2720
0
+10.98(+0.41%)
Dec 10, 2018
2646
2726
2612
2710
0
+61.12(+2.31%)
Dec 07, 2018
2789
2817
2614
2648
0
-153.50(-5.48%)
Dec 06, 2018
2739
2820
2673
2802
0
+26.69(+0.96%)
Dec 04, 2018
2902
2930
2752
2775
0
-125.92(-4.34%)
Dec 03, 2018
2905
2929
2857
2901
0
+29.52(+1.03%)
Nov 30, 2018
2847
2897
2815
2872
0
+29.92(+1.05%)
Nov 29, 2018
2827
2864
2801
2842
0
-4.40(-0.15%)
Nov 28, 2018
2752
2856
2734
2846
0
+101.21(+3.69%)
Nov 27, 2018
2762
2792
2716
2745
0
-25.12(-0.91%)
Nov 26, 2018
2758
2793
2713
2770
0
+31.84(+1.16%)
Nov 23, 2018
2722
2784
2719
2738
0
-4.33(-0.16%)
Nov 21, 2018
2742
2742
2742
2742
0
+7.72(+0.28%)
Nov 20, 2018
2727
2783
2693
2735
0
-26.62(-0.96%)
Nov 19, 2018
2848
2861
2730
2761
0
-84.89(-2.98%)
Nov 16, 2018
2817
2872
2784
2846
0
+15.87(+0.56%)
Nov 15, 2018
2752
2842
2723
2830
0
+64.39(+2.33%)
Nov 14, 2018
2820
2850
2733
2766
0
-35.18(-1.26%)
Nov 13, 2018
2820
2871
2772
2801
0
-19.18(-0.68%)
Nov 12, 2018
2920
2934
2801
2820
0
-107.51(-3.67%)
Nov 09, 2018
2956
2984
2879
2928
0
-41.21(-1.39%)
Nov 08, 2018
2976
3030
2926
2969
0
-13.78(-0.46%)
Nov 07, 2018
2933
3016
2872
2983
0
+45.79(+1.56%)
Nov 06, 2018
2950
2980
2904
2937
0
-12.26(-0.42%)
Nov 05, 2018
2991
3001
2904
2949
0
-30.79(-1.03%)
Nov 02, 2018
2987
3046
2880
2980
0
+2.38(+0.08%)
Nov 01, 2018
2911
3040
2802
2978
0
-63.27(-2.08%)
Oct 31, 2018
3070
3106
3020
3041
0
+8.33(+0.27%)
Oct 30, 2018
2950
3047
2938
3033
0
+83.21(+2.82%)
Oct 29, 2018
3000
3041
2898
2949
0
-10.00(-0.34%)
Oct 26, 2018
2952
3013
2893
2959
0
-0.86(-0.03%)
Oct 24, 2018
3093
3133
2953
2960
0
-132.79(-4.29%)
Oct 23, 2018
3073
3119
2998
3093
0
-22.64(-0.73%)
Oct 22, 2018
3116
3153
3050
3116
0
-2.92(-0.09%)
Oct 19, 2018
3198
3231
3093
3119
0
-55.07(-1.74%)
Oct 18, 2018
3215
3233
3149
3174
0
-41.98(-1.31%)
Oct 17, 2018
3183
3237
3150
3216
0
+32.96(+1.04%)
Oct 16, 2018
3085
3192
3075
3183
0
+123.37(+4.03%)
Oct 15, 2018
3105
3125
3038
3059
0
-51.28(-1.65%)
Oct 12, 2018
3099
3144
3040
3111
0
+75.06(+2.47%)
Oct 11, 2018
3047
3113
3000
3036
0
-25.70(-0.84%)
Oct 10, 2018
3136
3179
3044
3061
0
-55.23(-1.77%)
Oct 09, 2018
3104
3167
3080
3117
0
+1.58(+0.05%)
Oct 08, 2018
3141
3184
3057
3115
0
-48.10(-1.52%)
Oct 05, 2018
3191
3233
3117
3163
0
-24.75(-0.78%)
Oct 04, 2018
3261
3273
3152
3188
0
-87.57(-2.67%)
Oct 03, 2018
3293
3330
3232
3275
0
-5.10(-0.16%)
Oct 02, 2018
3336
3360
3255
3280
0
-53.71(-1.61%)
Oct 01, 2018
3388
3428
3317
3334
0
-115.21(-3.34%)
Sep 28, 2018
3429
3472
3415
3449
0
+13.00(+0.38%)
Sep 27, 2018
3414
3479
3386
3436
0
+21.65(+0.63%)
Sep 26, 2018
3451
3476
3394
3415
0
-27.32(-0.79%)
Sep 25, 2018
3459
3498
3404
3442
0
-24.26(-0.70%)
Sep 24, 2018
3442
3491
3412
3466
0
+14.24(+0.41%)
Sep 21, 2018
3499
3516
3438
3452
0
-37.98(-1.09%)
Sep 20, 2018
3496
3528
3452
3490
0
+5.44(+0.16%)
Sep 19, 2018
3540
3563
3460
3485
0
-61.11(-1.72%)
Sep 18, 2018
3528
3585
3493
3546
0
+27.52(+0.78%)
Sep 17, 2018
3605
3622
3501
3518
0
-74.50(-2.07%)
Sep 14, 2018
3594
3627
3564
3593
0
-4.70(-0.13%)
Sep 13, 2018
3594
3640
3550
3597
0
+12.04(+0.34%)
Sep 12, 2018
3545
3604
3521
3585
0
+39.09(+1.10%)
Sep 11, 2018
3572
3614
3509
3546
0
-37.76(-1.05%)
Sep 10, 2018
3585
3635
3545
3584
0
+24.39(+0.69%)
Sep 07, 2018
3570
3623
3533
3560
0
-13.41(-0.38%)
Sep 06, 2018
3602
3635
3547
3573
0
-32.21(-0.89%)
Sep 05, 2018
3674
3693
3554
3605
0
-84.77(-2.30%)
Sep 04, 2018
3722
3747
3660
3690
0
-33.65(-0.90%)
Aug 31, 2018
3724
3724
3724
3724
0
+35.36(+0.96%)
Aug 30, 2018
3663
3719
3644
3688
0
+12.79(+0.35%)
Aug 29, 2018
3632
3697
3624
3676
0
+44.21(+1.22%)
Aug 28, 2018
3616
3662
3597
3631
0
+19.93(+0.55%)
Aug 27, 2018
3594
3664
3561
3611
0
+29.37(+0.82%)
Aug 24, 2018
3555
3624
3524
3582
0
+26.14(+0.74%)
Aug 23, 2018
3603
3642
3524
3556
0
-37.88(-1.05%)
Aug 22, 2018
3511
3612
3498
3594
0
+76.01(+2.16%)
Aug 21, 2018
3519
3565
3491
3518
0
+3.30(+0.09%)
Aug 20, 2018
3526
3555
3479
3514
0
+3.42(+0.10%)
Aug 17, 2018
3509
3528
3472
3511
0
-4.96(-0.14%)
Aug 16, 2018
3520
3540
3488
3516
0
+13.96(+0.40%)
Aug 15, 2018
3512
3535
3460
3502
0
-28.78(-0.82%)
Aug 14, 2018
3515
3561
3481
3531
0
+32.00(+0.91%)
Aug 13, 2018
3536
3563
3483
3499
0
-35.38(-1.00%)
Aug 10, 2018
3521
3574
3494
3534
0
-6.02(-0.17%)
Aug 09, 2018
3546
3595
3513
3540
0
-1.97(-0.06%)
Aug 08, 2018
3581
3599
3506
3542
0
-28.49(-0.80%)
Aug 07, 2018
3555
3591
3532
3571
0
+31.05(+0.88%)
Aug 06, 2018
3512
3565
3487
3540
0
+27.90(+0.79%)
Aug 03, 2018
3494
3534
3454
3512
0
+19.67(+0.56%)
Aug 02, 2018
3433
3527
3407
3492
0
+39.32(+1.14%)
Aug 01, 2018
3521
3554
3367
3453
0
-70.25(-1.99%)
Jul 31, 2018
3439
3538
3412
3523
0
+98.53(+2.88%)
Jul 30, 2018
3464
3494
3392
3424
0
-46.01(-1.33%)
Jul 27, 2018
3554
3569
3437
3470
0
-76.34(-2.15%)
Jul 26, 2018
3553
3596
3525
3547
0
-31.30(-0.87%)
Jul 25, 2018
3547
3598
3530
3578
0
+38.65(+1.09%)
Jul 24, 2018
3583
3618
3522
3539
0
-30.50(-0.85%)
Jul 23, 2018
3566
3587
3511
3570
0
+3.82(+0.11%)
Jul 20, 2018
3564
3583
3496
3566
0
+45.03(+1.28%)
Jul 19, 2018
3474
3537
3453
3521
0
+43.29(+1.24%)
Jul 18, 2018
3493
3529
3446
3478
0
-10.94(-0.31%)
Jul 17, 2018
3446
3511
3421
3489
0
+35.67(+1.03%)
Jul 16, 2018
3481
3494
3420
3453
0
-23.95(-0.69%)
Jul 13, 2018
3492
3516
3445
3477
0
-11.10(-0.32%)
Jul 12, 2018
3469
3495
3419
3488
0
+53.11(+1.55%)
Jul 11, 2018
3410
3478
3384
3435
0
+23.26(+0.68%)
Jul 10, 2018
3441
3458
3364
3412
0
+32.21(+0.95%)
Jul 09, 2018
3353
3399
3326
3380
0
+39.67(+1.19%)
Jul 06, 2018
3306
3358
3289
3340
0
+45.17(+1.37%)
Jul 05, 2018
3274
3308
3232
3295
0
+35.35(+1.08%)
Jul 03, 2018
3259
3259
3259
3259
0
-14.89(-0.45%)
Jul 02, 2018
3206
3278
3182
3274
0
+50.00(+1.55%)
Jun 29, 2018
3223
3264
3201
3224
0
+11.42(+0.36%)
Jun 28, 2018
3159
3235
3138
3213
0
+50.30(+1.59%)
Jun 27, 2018
3246
3264
3145
3163
0
-74.55(-2.30%)
Jun 26, 2018
3237
3276
3207
3237
0
+6.85(+0.21%)
Jun 25, 2018
3286
3311
3194
3230
0
-71.67(-2.17%)
Jun 22, 2018
3300
3329
3265
3302
0
+11.10(+0.34%)
Jun 21, 2018
3336
3355
3271
3291
0
-35.37(-1.06%)
Jun 20, 2018
3330
3370
3293
3326
0
+4.45(+0.13%)
Jun 19, 2018
3301
3344
3282
3322
0
-2.41(-0.07%)
Jun 18, 2018
3308
3344
3274
3324
0
-4.27(-0.13%)
Jun 15, 2018
3328
3348
3287
3328
0
+19.22(+0.58%)
Jun 14, 2018
3287
3321
3255
3309
0
+43.19(+1.32%)
Jun 13, 2018
3265
3298
3231
3266
0
+3.87(+0.12%)
Jun 12, 2018
3239
3293
3217
3262
0
+19.34(+0.60%)
Jun 11, 2018
3230
3266
3204
3243
0
+13.49(+0.42%)
Jun 08, 2018
3215
3252
3192
3229
0
+10.66(+0.33%)
Jun 07, 2018
3255
3272
3171
3219
0
-21.42(-0.66%)
Jun 06, 2018
3218
3256
3190
3240
0
+18.48(+0.57%)
Jun 05, 2018
3235
3260
3195
3222
0
-2.19(-0.07%)
Jun 04, 2018
3182
3248
3165
3224
0
+60.75(+1.92%)
Jun 01, 2018
3105
3191
3085
3163
0
+85.33(+2.77%)
May 31, 2018
3088
3133
3062
3078
0
-10.49(-0.34%)
May 30, 2018
3058
3137
3039
3088
0
+40.04(+1.31%)
May 29, 2018
3008
3064
2990
3048
0
+18.18(+0.60%)
May 25, 2018
3030
3030
3030
3030
0
+12.99(+0.43%)
May 24, 2018
3027
3054
2996
3017
0
-12.11(-0.40%)
May 23, 2018
2979
3053
2972
3029
0
+41.46(+1.39%)
May 22, 2018
3010
3025
2974
2988
0
-18.13(-0.60%)
May 21, 2018
3020
3042
2986
3006
0
+5.26(+0.18%)
May 18, 2018
2960
3016
2935
3001
0
+45.19(+1.53%)
May 17, 2018
2981
3014
2909
2955
0
-5.03(-0.17%)
May 16, 2018
2985
3025
2892
2960
0
-26.00(-0.87%)
May 15, 2018
2990
3002
2941
2986
0
-21.08(-0.70%)
May 14, 2018
3007
3048
2980
3007
0
-0.08(-0.00%)
May 11, 2018
2972
3029
2958
3008
0
+42.79(+1.44%)
May 10, 2018
2940
3005
2905
2965
0
+27.46(+0.93%)
May 09, 2018
2913
2961
2876
2937
0
+38.39(+1.32%)
May 08, 2018
2863
2916
2831
2899
0
+8.51(+0.29%)
May 07, 2018
2940
2988
2855
2890
0
-17.32(-0.60%)
May 04, 2018
2790
2931
2768
2908
0
+146.75(+5.32%)
May 03, 2018
2754
2802
2686
2761
0
-4.49(-0.16%)
May 02, 2018
2793
2835
2744
2765
0
-37.39(-1.33%)
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.