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
Long Distance Carriers Sector
(CIX:
MSECTOR843
)
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 (%)
Aug 31, 2017
5170
5242
5151
5237
0
+84.21(+1.63%)
Aug 30, 2017
5059
5160
5059
5153
0
+75.02(+1.48%)
Aug 29, 2017
5065
5092
5033
5078
0
+12.10(+0.24%)
Aug 28, 2017
5080
5097
5052
5065
0
-1.21(-0.02%)
Aug 25, 2017
5166
5166
5061
5067
0
-68.97(-1.34%)
Aug 24, 2017
5163
5163
5068
5136
0
-14.52(-0.28%)
Aug 23, 2017
5159
5180
5134
5150
0
-31.45(-0.61%)
Aug 22, 2017
5160
5188
5127
5182
0
+50.81(+0.99%)
Aug 21, 2017
5103
5138
5075
5131
0
+40.42(+0.79%)
Aug 18, 2017
5066
5133
5061
5090
0
-10.89(-0.21%)
Aug 17, 2017
5211
5229
5093
5101
0
-135.52(-2.59%)
Aug 16, 2017
5278
5286
5204
5237
0
-21.78(-0.41%)
Aug 15, 2017
5243
5277
5235
5259
0
-3.63(-0.07%)
Aug 14, 2017
5161
5297
5151
5262
0
+108.90(+2.11%)
Aug 11, 2017
5162
5191
5089
5153
0
-15.73(-0.30%)
Aug 10, 2017
5221
5250
5165
5169
0
-96.80(-1.84%)
Aug 09, 2017
5110
5268
5041
5266
0
+134.31(+2.62%)
Aug 08, 2017
5082
5165
5059
5131
0
+32.67(+0.64%)
Aug 07, 2017
5073
5106
5043
5099
0
+43.56(+0.86%)
Aug 04, 2017
5095
5106
5042
5055
0
-29.04(-0.57%)
Aug 03, 2017
5135
5164
5082
5084
0
-38.72(-0.76%)
Aug 02, 2017
5145
5146
5066
5123
0
-39.93(-0.77%)
Aug 01, 2017
5197
5201
5136
5163
0
-18.08(-0.35%)
Jul 31, 2017
5297
5297
5133
5181
0
+209.33(+4.21%)
Jul 28, 2017
4921
4979
4921
4972
0
+22.99(+0.46%)
Jul 27, 2017
4858
5014
4858
4949
0
+116.08(+2.40%)
Jul 26, 2017
4802
4833
4798
4833
0
+47.19(+0.99%)
Jul 25, 2017
4791
4812
4750
4785
0
+19.36(+0.41%)
Jul 24, 2017
4819
4831
4762
4766
0
-45.47(-0.95%)
Jul 21, 2017
4789
4844
4757
4812
0
+49.71(+1.04%)
Jul 20, 2017
4755
4816
4737
4762
0
+15.46(+0.33%)
Jul 19, 2017
4662
4750
4662
4746
0
+83.48(+1.79%)
Jul 18, 2017
4683
4725
4660
4663
0
-21.78(-0.46%)
Jul 17, 2017
4633
4698
4614
4685
0
+49.61(+1.07%)
Jul 14, 2017
4584
4639
4573
4635
0
+45.98(+1.00%)
Jul 13, 2017
4589
4608
4560
4589
0
-14.52(-0.32%)
Jul 12, 2017
4530
4612
4530
4604
0
+85.91(+1.90%)
Jul 11, 2017
4496
4572
4451
4518
0
+26.62(+0.59%)
Jul 10, 2017
4420
4514
4396
4491
0
+64.10(+1.45%)
Jul 07, 2017
4399
4448
4363
4427
0
+21.78(+0.49%)
Jul 06, 2017
4408
4432
4358
4405
0
-10.89(-0.25%)
Jul 05, 2017
4402
4431
4357
4416
0
+18.15(+0.41%)
Jul 03, 2017
4483
4485
4382
4398
0
-60.05(-1.35%)
Jun 30, 2017
4441
4485
4365
4458
0
+37.41(+0.85%)
Jun 29, 2017
4479
4494
4355
4421
0
-48.75(-1.09%)
Jun 28, 2017
4385
4478
4366
4469
0
+116.37(+2.67%)
Jun 27, 2017
4409
4433
4346
4353
0
-65.67(-1.49%)
Jun 26, 2017
4442
4455
4406
4419
0
-1.21(-0.03%)
Jun 23, 2017
4414
4440
4352
4420
0
+12.10(+0.27%)
Jun 22, 2017
4397
4427
4374
4408
0
+9.68(+0.22%)
Jun 21, 2017
4373
4420
4351
4398
0
+30.25(+0.69%)
Jun 20, 2017
4442
4443
4329
4368
0
-81.07(-1.82%)
Jun 19, 2017
4457
4494
4445
4449
0
-10.89(-0.24%)
Jun 16, 2017
4415
4477
4384
4460
0
+8.89(+0.20%)
Jun 15, 2017
4425
4452
4387
4451
0
-13.31(-0.30%)
Jun 14, 2017
4550
4569
4424
4464
0
-67.76(-1.50%)
Jun 13, 2017
4480
4548
4480
4532
0
+61.71(+1.38%)
Jun 12, 2017
4448
4492
4433
4470
0
+5.66(+0.13%)
Jun 09, 2017
4517
4532
4420
4465
0
-43.56(-0.97%)
Jun 08, 2017
4564
4564
4465
4508
0
-44.98(-0.99%)
Jun 07, 2017
4541
4562
4507
4553
0
+19.36(+0.43%)
Jun 06, 2017
4531
4562
4528
4534
0
-32.67(-0.72%)
Jun 05, 2017
4625
4646
4546
4566
0
-82.28(-1.77%)
Jun 02, 2017
4579
4671
4574
4649
0
+73.96(+1.62%)
Jun 01, 2017
4527
4588
4497
4575
0
+72.75(+1.62%)
May 31, 2017
4478
4514
4433
4502
0
+41.14(+0.92%)
May 30, 2017
4429
4497
4421
4461
0
+5.24(+0.12%)
May 26, 2017
4469
4487
4447
4456
0
-22.42(-0.50%)
May 25, 2017
4427
4488
4422
4478
0
+67.76(+1.54%)
May 24, 2017
4336
4420
4336
4410
0
+64.12(+1.48%)
May 23, 2017
4328
4352
4289
4346
0
+12.04(+0.28%)
May 22, 2017
4323
4359
4317
4334
0
+25.41(+0.59%)
May 19, 2017
4314
4341
4283
4309
0
+21.78(+0.51%)
May 18, 2017
4246
4321
4243
4287
0
+18.15(+0.43%)
May 17, 2017
4353
4363
4259
4269
0
-108.59(-2.48%)
May 16, 2017
4389
4396
4356
4377
0
+3.63(+0.08%)
May 15, 2017
4406
4412
4359
4374
0
-13.31(-0.30%)
May 12, 2017
4394
4403
4358
4387
0
+3.33(+0.08%)
May 11, 2017
4356
4395
4333
4384
0
+14.68(+0.34%)
May 10, 2017
4396
4403
4358
4369
0
-42.35(-0.96%)
May 09, 2017
4397
4474
4375
4411
0
+18.15(+0.41%)
May 08, 2017
4457
4457
4355
4393
0
-59.15(-1.33%)
May 05, 2017
4364
4461
4364
4452
0
+67.76(+1.55%)
May 04, 2017
4397
4421
4346
4385
0
-26.32(-0.60%)
May 03, 2017
4514
4561
4395
4411
0
-114.95(-2.54%)
May 02, 2017
4569
4569
4497
4526
0
-49.60(-1.08%)
May 01, 2017
4585
4600
4530
4576
0
+21.78(+0.48%)
Apr 28, 2017
4591
4591
4521
4554
0
-39.03(-0.85%)
Apr 27, 2017
4595
4663
4587
4593
0
+1.21(+0.03%)
Apr 26, 2017
4506
4625
4506
4592
0
+72.60(+1.61%)
Apr 25, 2017
4489
4538
4489
4519
0
+42.31(+0.95%)
Apr 24, 2017
4477
4511
4425
4477
0
+67.50(+1.53%)
Apr 21, 2017
4389
4428
4378
4409
0
+2.13(+0.05%)
Apr 20, 2017
4385
4428
4322
4407
0
+32.67(+0.75%)
Apr 19, 2017
4308
4412
4308
4374
0
+36.74(+0.85%)
Apr 18, 2017
4370
4375
4370
4338
0
-33.88(-0.78%)
Apr 17, 2017
4325
4384
4315
4371
0
+41.14(+0.95%)
Apr 13, 2017
4440
4467
4321
4330
0
-104.67(-2.36%)
Apr 12, 2017
4393
4492
4393
4435
0
+24.81(+0.56%)
Apr 11, 2017
4381
4487
4376
4410
0
+0.00(+0.00%)
Apr 10, 2017
4310
4433
4310
4410
0
+89.54(+2.07%)
Apr 07, 2017
4288
4376
4288
4321
0
-12.10(-0.28%)
Apr 06, 2017
4260
4359
4201
4333
0
+64.13(+1.50%)
Apr 05, 2017
4079
4358
4079
4269
0
+204.48(+5.03%)
Apr 04, 2017
3771
4183
3771
4064
0
+1553.76(+61.89%)
Apr 03, 2017
2538
2554
2482
2510
0
-29.04(-1.14%)
Mar 31, 2017
2619
2647
2536
2539
0
-89.39(-3.40%)
Mar 30, 2017
2614
2645
2596
2629
0
+20.57(+0.79%)
Mar 29, 2017
2580
2620
2580
2608
0
+16.34(+0.63%)
Mar 28, 2017
2582
2608
2522
2592
0
+13.31(+0.52%)
Mar 27, 2017
2577
2638
2556
2579
0
-49.61(-1.89%)
Mar 24, 2017
2642
2663
2608
2628
0
-4.84(-0.18%)
Mar 23, 2017
2610
2689
2602
2633
0
+23.44(+0.90%)
Mar 22, 2017
2668
2682
2575
2610
0
-48.40(-1.82%)
Mar 21, 2017
2629
2726
2623
2658
0
+24.20(+0.92%)
Mar 20, 2017
2529
2660
2460
2634
0
+112.83(+4.48%)
Mar 17, 2017
2396
2526
2396
2521
0
+106.48(+4.41%)
Mar 16, 2017
2335
2430
2335
2414
0
+94.38(+4.07%)
Mar 15, 2017
2305
2336
2271
2320
0
+19.81(+0.86%)
Mar 14, 2017
2298
2314
2266
2300
0
-4.38(-0.19%)
Mar 13, 2017
2242
2311
2231
2305
0
+71.47(+3.20%)
Mar 10, 2017
2260
2284
2213
2233
0
-40.62(-1.79%)
Mar 09, 2017
2169
2349
2163
2274
0
+106.48(+4.91%)
Mar 08, 2017
2200
2238
2152
2167
0
-26.62(-1.21%)
Mar 07, 2017
2188
2219
2138
2194
0
+5.17(+0.24%)
Mar 06, 2017
2257
2270
2175
2189
0
-77.17(-3.41%)
Mar 03, 2017
2339
2515
2221
2266
0
-104.60(-4.41%)
Mar 02, 2017
2436
2634
2289
2371
0
-211.65(-8.20%)
Mar 01, 2017
2481
2606
2421
2582
0
+120.99(+4.92%)
Feb 28, 2017
2632
2632
2441
2461
0
-182.70(-6.91%)
Feb 27, 2017
2558
2654
2554
2644
0
+84.81(+3.31%)
Feb 24, 2017
2586
2608
2536
2559
0
-29.08(-1.12%)
Feb 23, 2017
2580
2608
2547
2588
0
+6.74(+0.26%)
Feb 22, 2017
2509
2596
2493
2581
0
+78.75(+3.15%)
Feb 21, 2017
2446
2508
2428
2503
0
+74.43(+3.07%)
Feb 17, 2017
2428
2428
2428
2428
0
+38.77(+1.62%)
Feb 16, 2017
2385
2436
2366
2390
0
-5.30(-0.22%)
Feb 15, 2017
2421
2475
2371
2395
0
-37.56(-1.54%)
Feb 14, 2017
2471
2471
2396
2432
0
-47.79(-1.93%)
Feb 13, 2017
2525
2529
2470
2480
0
-37.55(-1.49%)
Feb 10, 2017
2492
2523
2462
2518
0
+24.83(+1.00%)
Feb 09, 2017
2425
2498
2423
2493
0
+66.11(+2.72%)
Feb 08, 2017
2343
2434
2335
2427
0
+82.38(+3.51%)
Feb 07, 2017
2348
2369
2331
2344
0
+4.16(+0.18%)
Feb 06, 2017
2389
2393
2335
2340
0
-58.68(-2.45%)
Feb 03, 2017
2354
2403
2348
2399
0
+54.52(+2.33%)
Feb 02, 2017
2302
2359
2293
2344
0
+25.97(+1.12%)
Feb 01, 2017
2475
2511
2298
2318
0
-142.28(-5.78%)
Jan 31, 2017
2438
2484
2415
2461
0
+23.64(+0.97%)
Jan 30, 2017
2424
2441
2386
2437
0
+1.25(+0.05%)
Jan 27, 2017
2427
2444
2404
2436
0
+10.43(+0.43%)
Jan 26, 2017
2411
2433
2402
2425
0
+8.48(+0.35%)
Jan 25, 2017
2433
2433
2408
2417
0
-15.73(-0.65%)
Jan 24, 2017
2437
2448
2399
2433
0
-0.36(-0.01%)
Jan 23, 2017
2428
2445
2421
2433
0
+9.70(+0.40%)
Jan 20, 2017
2413
2446
2408
2423
0
+16.96(+0.70%)
Jan 19, 2017
2433
2441
2390
2406
0
-15.75(-0.65%)
Jan 18, 2017
2481
2501
2416
2422
0
-46.04(-1.87%)
Jan 17, 2017
2471
2496
2427
2468
0
-2.42(-0.10%)
Jan 13, 2017
2471
2471
2471
2471
0
+23.02(+0.94%)
Jan 12, 2017
2439
2450
2397
2448
0
+3.97(+0.16%)
Jan 11, 2017
2457
2463
2421
2444
0
-21.81(-0.88%)
Jan 10, 2017
2481
2481
2406
2465
0
-6.05(-0.24%)
Jan 09, 2017
2463
2517
2454
2471
0
-20.99(-0.84%)
Jan 06, 2017
2571
2571
2488
2492
0
-68.95(-2.69%)
Jan 05, 2017
2608
2629
2553
2561
0
-61.75(-2.35%)
Jan 04, 2017
2498
2627
2483
2623
0
+112.75(+4.49%)
Jan 03, 2017
2393
2567
2356
2510
0
+130.67(+5.49%)
Dec 30, 2016
2380
2380
2380
2380
0
+21.37(+0.91%)
Dec 29, 2016
2337
2365
2333
2358
0
+29.67(+1.27%)
Dec 28, 2016
2337
2337
2317
2329
0
+0.00(+0.00%)
Dec 27, 2016
2332
2338
2308
2329
0
+0.00(+0.00%)
Dec 23, 2016
2329
2329
2329
2329
0
+15.75(+0.68%)
Dec 22, 2016
2285
2335
2285
2313
0
+18.01(+0.78%)
Dec 21, 2016
2283
2338
2283
2295
0
-3.63(-0.16%)
Dec 20, 2016
2265
2301
2249
2299
0
+37.12(+1.64%)
Dec 19, 2016
2190
2265
2168
2261
0
+55.73(+2.53%)
Dec 16, 2016
2164
2213
2156
2206
0
+53.90(+2.50%)
Dec 15, 2016
2182
2216
2140
2152
0
-37.56(-1.72%)
Dec 14, 2016
2159
2197
2137
2189
0
+27.87(+1.29%)
Dec 13, 2016
2193
2216
2150
2161
0
-14.70(-0.68%)
Dec 12, 2016
2255
2262
2162
2176
0
-87.23(-3.85%)
Dec 09, 2016
2257
2280
2249
2263
0
+15.75(+0.70%)
Dec 08, 2016
2226
2252
2215
2248
0
+13.33(+0.60%)
Dec 07, 2016
2186
2259
2180
2234
0
+33.92(+1.54%)
Dec 06, 2016
2147
2208
2147
2200
0
+46.04(+2.14%)
Dec 05, 2016
2140
2158
2113
2154
0
+18.17(+0.85%)
Dec 02, 2016
2112
2157
2109
2136
0
+36.35(+1.73%)
Dec 01, 2016
2059
2114
2040
2100
0
+33.92(+1.64%)
Nov 30, 2016
2089
2100
2060
2066
0
-8.48(-0.41%)
Nov 29, 2016
2096
2117
2057
2074
0
-10.56(-0.51%)
Nov 28, 2016
2099
2117
2085
2085
0
-26.22(-1.24%)
Nov 25, 2016
2101
2149
2099
2111
0
+16.96(+0.81%)
Nov 23, 2016
2094
2094
2094
2094
0
+20.21(+0.97%)
Nov 22, 2016
2069
2082
2050
2074
0
+16.05(+0.78%)
Nov 21, 2016
2038
2059
2038
2058
0
+16.98(+0.83%)
Nov 18, 2016
2047
2058
2039
2041
0
-3.53(-0.17%)
Nov 17, 2016
2066
2082
2044
2044
0
-16.98(-0.82%)
Nov 16, 2016
2053
2066
2041
2061
0
+8.69(+0.42%)
Nov 15, 2016
2045
2089
2045
2053
0
-6.02(-0.29%)
Nov 14, 2016
2072
2081
2052
2059
0
-3.83(-0.19%)
Nov 11, 2016
2033
2076
2031
2063
0
+27.17(+1.33%)
Nov 10, 2016
2046
2048
1967
2035
0
-2.93(-0.14%)
Nov 09, 2016
1992
2042
1983
2038
0
+41.21(+2.06%)
Nov 08, 2016
1986
2008
1970
1997
0
+13.25(+0.67%)
Nov 07, 2016
1989
1992
1966
1984
0
+8.66(+0.44%)
Nov 04, 2016
1950
1980
1949
1975
0
+32.13(+1.65%)
Nov 03, 2016
1964
1980
1922
1943
0
-21.35(-1.09%)
Nov 02, 2016
1978
1984
1927
1964
0
-12.60(-0.64%)
Nov 01, 2016
2006
2007
1973
1977
0
-25.10(-1.25%)
Oct 31, 2016
1979
2012
1965
2002
0
+20.25(+1.02%)
Oct 28, 2016
1998
2005
1980
1982
0
-9.71(-0.49%)
Oct 27, 2016
1982
1997
1967
1992
0
+9.26(+0.47%)
Oct 26, 2016
1980
1992
1915
1982
0
+0.56(+0.03%)
Oct 25, 2016
1974
1989
1958
1982
0
+7.50(+0.38%)
Oct 24, 2016
1966
1987
1963
1974
0
+12.77(+0.65%)
Oct 21, 2016
1947
1964
1926
1962
0
+7.85(+0.40%)
Oct 20, 2016
1955
1960
1945
1954
0
-3.21(-0.16%)
Oct 19, 2016
1951
1965
1948
1957
0
+11.46(+0.59%)
Oct 18, 2016
1956
1967
1932
1945
0
-0.05(-0.00%)
Oct 17, 2016
1931
1953
1930
1946
0
+12.25(+0.63%)
Oct 14, 2016
1932
1954
1920
1933
0
+2.94(+0.15%)
Oct 13, 2016
1926
1952
1913
1930
0
+1.22(+0.06%)
Oct 12, 2016
1932
1950
1923
1929
0
+1.96(+0.10%)
Oct 11, 2016
1945
1948
1925
1927
0
-18.75(-0.96%)
Oct 10, 2016
1930
1952
1924
1946
0
+16.69(+0.87%)
Oct 07, 2016
1939
1957
1901
1929
0
-0.83(-0.04%)
Oct 06, 2016
1953
1954
1924
1930
0
-17.00(-0.87%)
Oct 05, 2016
1921
1949
1919
1947
0
+23.30(+1.21%)
Oct 04, 2016
1915
1927
1909
1924
0
+56.30(+3.01%)
Sep 26, 2016
1868
1876
1841
1867
0
-5.36(-0.29%)
Sep 23, 2016
1857
1874
1852
1873
0
+9.63(+0.52%)
Sep 22, 2016
1866
1877
1854
1863
0
-2.30(-0.12%)
Sep 21, 2016
1873
1878
1847
1865
0
-6.28(-0.34%)
Sep 20, 2016
1875
1884
1868
1872
0
-2.38(-0.13%)
Sep 19, 2016
1882
1888
1868
1874
0
-8.69(-0.46%)
Sep 16, 2016
1882
1889
1864
1883
0
+2.35(+0.12%)
Sep 15, 2016
1863
1889
1853
1880
0
+18.59(+1.00%)
Sep 14, 2016
1874
1882
1852
1862
0
-11.18(-0.60%)
Sep 13, 2016
1867
1883
1859
1873
0
-2.80(-0.15%)
Sep 12, 2016
1845
1882
1820
1876
0
+25.95(+1.40%)
Sep 09, 2016
1873
1879
1847
1850
0
-31.43(-1.67%)
Sep 08, 2016
1891
1895
1873
1881
0
-4.37(-0.23%)
Sep 07, 2016
1868
1889
1860
1886
0
+15.54(+0.83%)
Sep 06, 2016
1877
1883
1864
1870
0
-2.98(-0.16%)
Sep 02, 2016
1873
1873
1873
1873
0
-9.70(-0.52%)
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.