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
Synthetics Sector
(CIX:
MSECTOR111
)
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
2203
2211
2184
2193
0
-12.83(-0.58%)
Apr 29, 2019
2208
2215
2195
2206
0
-3.26(-0.15%)
Apr 26, 2019
2193
2214
2185
2209
0
+14.24(+0.65%)
Apr 25, 2019
2211
2215
2188
2195
0
-18.08(-0.82%)
Apr 24, 2019
2229
2236
2207
2213
0
-17.39(-0.78%)
Apr 23, 2019
2234
2249
2215
2230
0
-12.08(-0.54%)
Apr 22, 2019
2254
2260
2235
2242
0
-14.70(-0.65%)
Apr 18, 2019
2263
2271
2245
2257
0
-2.72(-0.12%)
Apr 17, 2019
2267
2283
2247
2260
0
-3.07(-0.14%)
Apr 16, 2019
2255
2266
2246
2263
0
+12.43(+0.55%)
Apr 15, 2019
2264
2272
2244
2250
0
-10.32(-0.46%)
Apr 12, 2019
2253
2268
2244
2261
0
+6.34(+0.28%)
Apr 11, 2019
2260
2269
2246
2254
0
-9.26(-0.41%)
Apr 10, 2019
2263
2272
2249
2264
0
+3.30(+0.15%)
Apr 09, 2019
2268
2276
2254
2260
0
-15.16(-0.67%)
Apr 08, 2019
2274
2280
2264
2275
0
+3.76(+0.17%)
Apr 05, 2019
2269
2280
2262
2272
0
+4.32(+0.19%)
Apr 04, 2019
2256
2275
2247
2267
0
+12.06(+0.53%)
Apr 03, 2019
2251
2266
2241
2255
0
+14.43(+0.64%)
Apr 02, 2019
2253
2259
2232
2241
0
-7.88(-0.35%)
Apr 01, 2019
2239
2256
2231
2249
0
+21.54(+0.97%)
Mar 29, 2019
2225
2238
2214
2227
0
+4.23(+0.19%)
Mar 28, 2019
2210
2228
2204
2223
0
+14.72(+0.67%)
Mar 27, 2019
2211
2222
2197
2208
0
-7.16(-0.32%)
Mar 26, 2019
2224
2233
2206
2215
0
+0.54(+0.02%)
Mar 25, 2019
2220
2229
2203
2215
0
-9.92(-0.45%)
Mar 22, 2019
2255
2258
2220
2225
0
-37.88(-1.67%)
Mar 21, 2019
2246
2274
2242
2263
0
+22.64(+1.01%)
Mar 20, 2019
2251
2258
2226
2240
0
-8.99(-0.40%)
Mar 19, 2019
2271
2276
2245
2249
0
-11.51(-0.51%)
Mar 18, 2019
2262
2272
2243
2261
0
-2.34(-0.10%)
Mar 15, 2019
2262
2275
2252
2263
0
+3.50(+0.15%)
Mar 14, 2019
2271
2277
2250
2259
0
-14.08(-0.62%)
Mar 13, 2019
2276
2287
2262
2273
0
+4.25(+0.19%)
Mar 12, 2019
2276
2288
2259
2269
0
-10.55(-0.46%)
Mar 11, 2019
2258
2284
2254
2280
0
+27.96(+1.24%)
Mar 08, 2019
2247
2261
2231
2252
0
-8.70(-0.38%)
Mar 07, 2019
2278
2283
2251
2260
0
-20.35(-0.89%)
Mar 06, 2019
2291
2303
2274
2281
0
-9.51(-0.42%)
Mar 05, 2019
2291
2301
2279
2290
0
-2.55(-0.11%)
Mar 04, 2019
2306
2318
2275
2293
0
-10.99(-0.48%)
Mar 01, 2019
2315
2327
2294
2304
0
-17.17(-0.74%)
Feb 28, 2019
2340
2346
2313
2321
0
-26.15(-1.11%)
Feb 27, 2019
2339
2359
2325
2347
0
+5.36(+0.23%)
Feb 26, 2019
2347
2358
2337
2342
0
-10.61(-0.45%)
Feb 25, 2019
2350
2366
2341
2352
0
+12.61(+0.54%)
Feb 22, 2019
2331
2347
2321
2340
0
+17.47(+0.75%)
Feb 21, 2019
2325
2342
2300
2322
0
+17.39(+0.75%)
Feb 20, 2019
2293
2323
2285
2305
0
+16.50(+0.72%)
Feb 19, 2019
2278
2300
2264
2288
0
+2.72(+0.12%)
Feb 15, 2019
2284
2297
2272
2286
0
+13.52(+0.60%)
Feb 14, 2019
2274
2295
2253
2272
0
-16.98(-0.74%)
Feb 13, 2019
2291
2306
2282
2289
0
+2.49(+0.11%)
Feb 12, 2019
2276
2296
2258
2287
0
+10.79(+0.47%)
Feb 11, 2019
2279
2288
2265
2276
0
+3.69(+0.16%)
Feb 08, 2019
2278
2287
2258
2272
0
-13.13(-0.57%)
Feb 07, 2019
2296
2301
2271
2285
0
-15.73(-0.68%)
Feb 06, 2019
2297
2316
2292
2301
0
-0.47(-0.02%)
Feb 05, 2019
2299
2310
2287
2302
0
+2.97(+0.13%)
Feb 04, 2019
2295
2305
2286
2299
0
+6.70(+0.29%)
Feb 01, 2019
2283
2305
2276
2292
0
+4.71(+0.21%)
Jan 31, 2019
2279
2298
2265
2287
0
+7.41(+0.33%)
Jan 30, 2019
2274
2292
2258
2280
0
+16.58(+0.73%)
Jan 29, 2019
2253
2274
2248
2263
0
+11.64(+0.52%)
Jan 28, 2019
2246
2257
2233
2252
0
-2.97(-0.13%)
Jan 25, 2019
2249
2268
2240
2255
0
+22.46(+1.01%)
Jan 24, 2019
2233
2248
2224
2232
0
-1.05(-0.05%)
Jan 23, 2019
2249
2254
2224
2233
0
-8.32(-0.37%)
Jan 22, 2019
2250
2256
2230
2241
0
-18.81(-0.83%)
Jan 18, 2019
2255
2276
2242
2260
0
+12.41(+0.55%)
Jan 17, 2019
2229
2257
2224
2248
0
+19.13(+0.86%)
Jan 16, 2019
2223
2240
2217
2229
0
+7.40(+0.33%)
Jan 15, 2019
2220
2239
2205
2221
0
-7.54(-0.34%)
Jan 14, 2019
2221
2238
2214
2229
0
-2.52(-0.11%)
Jan 11, 2019
2222
2242
2212
2231
0
-6.13(-0.27%)
Jan 10, 2019
2218
2242
2208
2238
0
+9.34(+0.42%)
Jan 09, 2019
2229
2245
2211
2228
0
+11.42(+0.52%)
Jan 08, 2019
2214
2227
2201
2217
0
+12.53(+0.57%)
Jan 07, 2019
2195
2217
2185
2204
0
+13.08(+0.60%)
Jan 04, 2019
2166
2202
2158
2191
0
+46.59(+2.17%)
Jan 03, 2019
2176
2179
2139
2145
0
-38.61(-1.77%)
Jan 02, 2019
2161
2194
2154
2183
0
+9.84(+0.45%)
Dec 31, 2018
2168
2184
2153
2173
0
+6.18(+0.29%)
Dec 28, 2018
2179
2193
2156
2167
0
-5.52(-0.25%)
Dec 27, 2018
2148
2177
2133
2173
0
+5.02(+0.23%)
Dec 26, 2018
2127
2170
2110
2168
0
+48.13(+2.27%)
Dec 24, 2018
2138
2149
2111
2120
0
-21.20(-0.99%)
Dec 21, 2018
2149
2172
2131
2141
0
-8.23(-0.38%)
Dec 20, 2018
2171
2183
2124
2149
0
-31.60(-1.45%)
Dec 19, 2018
2196
2217
2171
2181
0
-10.45(-0.48%)
Dec 18, 2018
2198
2211
2185
2191
0
+1.63(+0.07%)
Dec 17, 2018
2217
2227
2180
2189
0
-30.11(-1.36%)
Dec 14, 2018
2224
2241
2207
2219
0
-17.93(-0.80%)
Dec 13, 2018
2246
2256
2229
2237
0
-7.28(-0.32%)
Dec 12, 2018
2257
2268
2240
2245
0
+7.74(+0.35%)
Dec 11, 2018
2257
2270
2230
2237
0
-4.91(-0.22%)
Dec 10, 2018
2239
2254
2218
2242
0
+1.79(+0.08%)
Dec 07, 2018
2271
2285
2234
2240
0
-27.54(-1.21%)
Dec 06, 2018
2267
2277
2236
2268
0
-17.31(-0.76%)
Dec 04, 2018
2333
2342
2281
2285
0
-48.71(-2.09%)
Dec 03, 2018
2330
2353
2317
2334
0
+32.37(+1.41%)
Nov 30, 2018
2292
2312
2285
2301
0
+1.37(+0.06%)
Nov 29, 2018
2296
2311
2281
2300
0
+0.41(+0.02%)
Nov 28, 2018
2278
2304
2264
2299
0
+25.78(+1.13%)
Nov 27, 2018
2284
2301
2261
2274
0
-13.56(-0.59%)
Nov 26, 2018
2294
2309
2277
2287
0
-1.88(-0.08%)
Nov 23, 2018
2280
2301
2271
2289
0
-3.46(-0.15%)
Nov 21, 2018
2293
2293
2293
2293
0
+16.70(+0.73%)
Nov 20, 2018
2295
2303
2267
2276
0
-34.65(-1.50%)
Nov 19, 2018
2324
2343
2304
2311
0
-23.98(-1.03%)
Nov 16, 2018
2335
2349
2315
2335
0
-5.91(-0.25%)
Nov 15, 2018
2316
2348
2307
2340
0
+18.37(+0.79%)
Nov 14, 2018
2322
2338
2312
2322
0
+6.56(+0.28%)
Nov 13, 2018
2325
2342
2309
2316
0
-3.11(-0.13%)
Nov 12, 2018
2347
2352
2314
2319
0
-28.90(-1.23%)
Nov 09, 2018
2362
2371
2331
2348
0
-28.31(-1.19%)
Nov 08, 2018
2381
2396
2354
2376
0
-17.86(-0.75%)
Nov 07, 2018
2398
2414
2372
2394
0
-0.86(-0.04%)
Nov 06, 2018
2384
2411
2369
2395
0
+8.76(+0.37%)
Nov 05, 2018
2386
2402
2370
2386
0
-7.52(-0.31%)
Nov 02, 2018
2391
2417
2377
2393
0
+6.78(+0.28%)
Nov 01, 2018
2345
2397
2333
2387
0
+58.61(+2.52%)
Oct 31, 2018
2316
2342
2305
2328
0
+19.65(+0.85%)
Oct 30, 2018
2291
2334
2253
2308
0
+26.53(+1.16%)
Oct 29, 2018
2314
2348
2264
2282
0
-11.90(-0.52%)
Oct 26, 2018
2274
2320
2254
2294
0
+38.77(+1.72%)
Oct 24, 2018
2284
2313
2246
2255
0
-53.23(-2.31%)
Oct 23, 2018
2303
2329
2264
2308
0
-33.86(-1.45%)
Oct 22, 2018
2328
2380
2278
2342
0
+49.15(+2.14%)
Oct 19, 2018
2303
2329
2278
2293
0
-4.30(-0.19%)
Oct 18, 2018
2351
2362
2275
2297
0
-9.61(-0.42%)
Oct 17, 2018
2332
2345
2294
2307
0
-22.42(-0.96%)
Oct 16, 2018
2299
2337
2276
2329
0
+44.79(+1.96%)
Oct 15, 2018
2280
2314
2264
2284
0
+4.77(+0.21%)
Oct 12, 2018
2301
2317
2262
2280
0
+19.38(+0.86%)
Oct 11, 2018
2294
2312
2248
2260
0
-50.35(-2.18%)
Oct 10, 2018
2363
2376
2304
2311
0
-64.10(-2.70%)
Oct 09, 2018
2419
2429
2369
2375
0
-59.95(-2.46%)
Oct 08, 2018
2423
2449
2407
2435
0
-9.63(-0.39%)
Oct 05, 2018
2462
2483
2429
2444
0
-28.76(-1.16%)
Oct 04, 2018
2490
2498
2441
2473
0
-17.99(-0.72%)
Oct 03, 2018
2504
2525
2474
2491
0
-1.06(-0.04%)
Oct 02, 2018
2466
2505
2453
2492
0
+4.28(+0.17%)
Oct 01, 2018
2468
2506
2450
2488
0
+53.59(+2.20%)
Sep 28, 2018
2432
2458
2418
2434
0
-14.86(-0.61%)
Sep 27, 2018
2459
2476
2433
2449
0
-5.14(-0.21%)
Sep 26, 2018
2463
2485
2443
2454
0
-7.41(-0.30%)
Sep 25, 2018
2486
2497
2451
2462
0
-21.74(-0.88%)
Sep 24, 2018
2510
2527
2477
2483
0
-33.80(-1.34%)
Sep 21, 2018
2533
2547
2504
2517
0
-3.63(-0.14%)
Sep 20, 2018
2508
2533
2488
2521
0
+31.24(+1.25%)
Sep 19, 2018
2468
2518
2460
2490
0
+59.26(+2.44%)
Sep 18, 2018
2435
2449
2414
2430
0
+3.63(+0.15%)
Sep 17, 2018
2412
2449
2403
2427
0
+19.02(+0.79%)
Sep 14, 2018
2422
2440
2390
2408
0
-11.85(-0.49%)
Sep 13, 2018
2406
2433
2385
2419
0
+41.26(+1.73%)
Sep 12, 2018
2363
2395
2353
2378
0
+14.96(+0.63%)
Sep 11, 2018
2341
2376
2322
2363
0
+7.12(+0.30%)
Sep 10, 2018
2363
2376
2345
2356
0
+1.26(+0.05%)
Sep 07, 2018
2356
2375
2329
2355
0
-13.62(-0.58%)
Sep 06, 2018
2366
2393
2344
2368
0
+5.13(+0.22%)
Sep 05, 2018
2365
2384
2346
2363
0
-12.98(-0.55%)
Sep 04, 2018
2390
2400
2351
2376
0
-20.64(-0.86%)
Aug 31, 2018
2397
2397
2397
2397
0
-0.07(-0.00%)
Aug 30, 2018
2420
2425
2381
2397
0
-30.13(-1.24%)
Aug 29, 2018
2409
2438
2391
2427
0
+6.96(+0.29%)
Aug 28, 2018
2438
2450
2410
2420
0
-10.12(-0.42%)
Aug 27, 2018
2423
2452
2410
2430
0
+20.12(+0.83%)
Aug 24, 2018
2401
2425
2382
2410
0
+26.16(+1.10%)
Aug 23, 2018
2404
2413
2369
2384
0
-20.17(-0.84%)
Aug 22, 2018
2428
2437
2395
2404
0
-26.46(-1.09%)
Aug 21, 2018
2430
2450
2417
2431
0
+8.74(+0.36%)
Aug 20, 2018
2411
2436
2401
2422
0
+18.89(+0.79%)
Aug 17, 2018
2388
2413
2374
2403
0
+8.95(+0.37%)
Aug 16, 2018
2394
2421
2379
2394
0
+11.74(+0.49%)
Aug 15, 2018
2394
2403
2348
2382
0
-34.87(-1.44%)
Aug 14, 2018
2425
2447
2402
2417
0
+3.59(+0.15%)
Aug 13, 2018
2440
2454
2405
2414
0
-25.83(-1.06%)
Aug 10, 2018
2458
2466
2426
2439
0
-44.07(-1.77%)
Aug 09, 2018
2483
2508
2465
2484
0
+4.90(+0.20%)
Aug 08, 2018
2475
2495
2453
2479
0
+21.85(+0.89%)
Aug 07, 2018
2471
2490
2443
2457
0
-1.11(-0.05%)
Aug 06, 2018
2446
2486
2417
2458
0
-55.24(-2.20%)
Aug 03, 2018
2500
2529
2490
2513
0
+14.33(+0.57%)
Aug 02, 2018
2496
2516
2469
2499
0
-14.37(-0.57%)
Aug 01, 2018
2546
2557
2496
2513
0
-33.71(-1.32%)
Jul 31, 2018
2509
2557
2495
2547
0
+46.14(+1.85%)
Jul 30, 2018
2514
2535
2487
2501
0
-11.13(-0.44%)
Jul 27, 2018
2517
2533
2495
2512
0
-2.70(-0.11%)
Jul 26, 2018
2479
2532
2470
2515
0
+10.26(+0.41%)
Jul 25, 2018
2487
2508
2461
2504
0
+26.81(+1.08%)
Jul 24, 2018
2476
2499
2459
2478
0
+18.91(+0.77%)
Jul 23, 2018
2495
2502
2446
2459
0
-46.97(-1.87%)
Jul 20, 2018
2500
2529
2484
2506
0
-13.71(-0.54%)
Jul 19, 2018
2505
2528
2480
2519
0
-2.69(-0.11%)
Jul 18, 2018
2530
2550
2503
2522
0
-6.95(-0.27%)
Jul 17, 2018
2508
2539
2497
2529
0
+19.24(+0.77%)
Jul 16, 2018
2528
2539
2498
2510
0
-7.88(-0.31%)
Jul 13, 2018
2503
2534
2494
2518
0
+8.33(+0.33%)
Jul 12, 2018
2515
2522
2478
2509
0
+19.99(+0.80%)
Jul 11, 2018
2495
2513
2472
2489
0
-38.72(-1.53%)
Jul 10, 2018
2514
2539
2498
2528
0
+17.42(+0.69%)
Jul 09, 2018
2504
2528
2499
2511
0
+18.84(+0.76%)
Jul 06, 2018
2461
2510
2454
2492
0
+26.09(+1.06%)
Jul 05, 2018
2469
2485
2442
2466
0
+34.88(+1.43%)
Jul 03, 2018
2431
2431
2431
2431
0
+2.70(+0.11%)
Jul 02, 2018
2418
2445
2400
2428
0
-7.11(-0.29%)
Jun 29, 2018
2439
2470
2421
2435
0
+15.84(+0.65%)
Jun 28, 2018
2413
2434
2382
2419
0
+11.57(+0.48%)
Jun 27, 2018
2429
2458
2402
2408
0
-9.03(-0.37%)
Jun 26, 2018
2420
2435
2397
2417
0
+0.62(+0.03%)
Jun 25, 2018
2459
2464
2399
2416
0
-42.92(-1.75%)
Jun 22, 2018
2444
2473
2433
2459
0
+32.31(+1.33%)
Jun 21, 2018
2428
2447
2414
2427
0
-0.92(-0.04%)
Jun 20, 2018
2434
2448
2408
2428
0
-15.51(-0.63%)
Jun 19, 2018
2459
2464
2422
2443
0
-42.97(-1.73%)
Jun 18, 2018
2489
2501
2473
2486
0
-32.01(-1.27%)
Jun 15, 2018
2518
2532
2498
2518
0
-0.81(-0.03%)
Jun 14, 2018
2518
2537
2503
2519
0
+6.89(+0.27%)
Jun 13, 2018
2531
2542
2502
2512
0
-16.34(-0.65%)
Jun 12, 2018
2539
2558
2517
2528
0
-0.52(-0.02%)
Jun 11, 2018
2530
2548
2513
2529
0
-1.67(-0.07%)
Jun 08, 2018
2519
2540
2505
2531
0
+2.80(+0.11%)
Jun 07, 2018
2543
2555
2514
2528
0
-24.91(-0.98%)
Jun 06, 2018
2524
2562
2497
2553
0
+36.67(+1.46%)
Jun 05, 2018
2517
2537
2502
2516
0
+5.35(+0.21%)
Jun 04, 2018
2511
2528
2489
2511
0
+1.20(+0.05%)
Jun 01, 2018
2508
2530
2485
2509
0
+15.96(+0.64%)
May 31, 2018
2506
2519
2478
2494
0
-4.63(-0.19%)
May 30, 2018
2477
2511
2465
2498
0
+39.89(+1.62%)
May 29, 2018
2476
2496
2444
2458
0
-37.04(-1.48%)
May 25, 2018
2495
2495
2495
2495
0
+2.95(+0.12%)
May 24, 2018
2531
2537
2472
2492
0
-48.48(-1.91%)
May 23, 2018
2528
2555
2514
2541
0
-7.62(-0.30%)
May 22, 2018
2583
2598
2542
2548
0
-31.28(-1.21%)
May 21, 2018
2592
2610
2568
2580
0
+11.52(+0.45%)
May 18, 2018
2567
2594
2559
2568
0
-2.26(-0.09%)
May 17, 2018
2572
2600
2537
2570
0
-2.46(-0.10%)
May 16, 2018
2559
2591
2546
2573
0
+18.07(+0.71%)
May 15, 2018
2536
2573
2514
2555
0
+6.57(+0.26%)
May 14, 2018
2550
2574
2531
2548
0
+6.44(+0.25%)
May 11, 2018
2534
2568
2523
2542
0
+0.12(+0.00%)
May 10, 2018
2528
2571
2500
2542
0
+22.13(+0.88%)
May 09, 2018
2504
2540
2476
2520
0
+26.14(+1.05%)
May 08, 2018
2489
2512
2470
2493
0
-6.43(-0.26%)
May 07, 2018
2520
2549
2483
2500
0
-26.39(-1.04%)
May 04, 2018
2484
2542
2475
2526
0
+31.00(+1.24%)
May 03, 2018
2485
2522
2459
2495
0
+5.16(+0.21%)
May 02, 2018
2512
2530
2475
2490
0
-15.97(-0.64%)
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.