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
Drugs - Generic Sector
(CIX:
MSECTOR512
)
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
6973
7033
6732
6913
0
-48.17(-0.69%)
Apr 29, 2019
6865
7166
6805
6961
0
+84.31(+1.23%)
Apr 26, 2019
7238
7335
6690
6877
0
-349.27(-4.83%)
Apr 25, 2019
6504
7335
6407
7226
0
+734.66(+11.32%)
Apr 24, 2019
6516
6588
6359
6492
0
-12.04(-0.19%)
Apr 23, 2019
6552
6564
6407
6504
0
+12.04(+0.19%)
Apr 22, 2019
6407
6576
6359
6492
0
+96.35(+1.51%)
Apr 18, 2019
6323
6431
6142
6395
0
+60.22(+0.95%)
Apr 17, 2019
6636
6636
6202
6335
0
-289.05(-4.36%)
Apr 16, 2019
6696
6732
6504
6624
0
-36.13(-0.54%)
Apr 15, 2019
6479
6684
6395
6660
0
+168.61(+2.60%)
Apr 12, 2019
6744
6793
6299
6492
0
-204.74(-3.06%)
Apr 11, 2019
6479
6793
6479
6696
0
+192.70(+2.96%)
Apr 10, 2019
6479
6576
6395
6504
0
+48.17(+0.75%)
Apr 09, 2019
6540
6672
6407
6455
0
-72.26(-1.11%)
Apr 08, 2019
6684
6781
6359
6528
0
-216.78(-3.21%)
Apr 05, 2019
6347
6841
6283
6744
0
+421.52(+6.67%)
Apr 04, 2019
6299
6467
6130
6323
0
+12.05(+0.19%)
Apr 03, 2019
6166
6492
6046
6311
0
+168.61(+2.75%)
Apr 02, 2019
6022
6154
5913
6142
0
+156.57(+2.62%)
Apr 01, 2019
6178
6239
5913
5986
0
-156.57(-2.55%)
Mar 29, 2019
6142
6311
5817
6142
0
+36.13(+0.59%)
Mar 28, 2019
6516
6781
5998
6106
0
-313.14(-4.88%)
Mar 27, 2019
6082
6732
6058
6419
0
+325.18(+5.34%)
Mar 26, 2019
5998
6227
5709
6094
0
-216.78(-3.44%)
Mar 25, 2019
4878
6323
4842
6311
0
+1469.32(+30.35%)
Mar 22, 2019
4926
5034
4589
4842
0
-168.61(-3.37%)
Mar 21, 2019
4830
5191
4830
5010
0
+168.61(+3.48%)
Mar 20, 2019
4300
4926
4300
4842
0
+650.36(+15.52%)
Mar 19, 2019
3914
4432
3890
4191
0
+481.75(+12.99%)
Mar 18, 2019
3625
3830
3601
3709
0
+120.43(+3.36%)
Mar 15, 2019
3625
3673
3577
3589
0
-12.04(-0.33%)
Mar 14, 2019
3661
3685
3589
3601
0
-60.22(-1.64%)
Mar 13, 2019
3673
3697
3625
3661
0
+12.04(+0.33%)
Mar 12, 2019
3577
3709
3565
3649
0
+60.22(+1.68%)
Mar 11, 2019
3396
3613
3384
3589
0
+144.53(+4.20%)
Mar 08, 2019
3444
3493
3408
3444
0
-12.05(-0.35%)
Mar 07, 2019
3384
3493
3336
3457
0
+60.22(+1.77%)
Mar 06, 2019
3420
3476
3360
3396
0
-36.13(-1.05%)
Mar 05, 2019
3469
3553
3396
3432
0
-24.09(-0.70%)
Mar 04, 2019
3457
3553
3402
3457
0
-12.04(-0.35%)
Mar 01, 2019
3529
3540
3378
3469
0
-36.13(-1.03%)
Feb 28, 2019
3709
3745
3113
3505
0
-216.79(-5.83%)
Feb 27, 2019
3685
3758
3649
3721
0
+48.18(+1.31%)
Feb 26, 2019
3517
3721
3505
3673
0
+204.74(+5.90%)
Feb 25, 2019
3505
3601
3420
3469
0
-36.13(-1.03%)
Feb 22, 2019
3444
3541
3408
3505
0
+72.26(+2.11%)
Feb 21, 2019
3372
3493
3300
3432
0
+108.39(+3.26%)
Feb 20, 2019
3276
3342
3267
3324
0
+36.13(+1.10%)
Feb 19, 2019
3348
3360
3192
3288
0
-48.17(-1.44%)
Feb 15, 2019
3276
3372
3204
3336
0
+72.26(+2.21%)
Feb 14, 2019
3192
3288
3155
3264
0
+24.09(+0.74%)
Feb 13, 2019
3204
3252
3167
3240
0
+36.13(+1.13%)
Feb 12, 2019
3071
3204
3035
3204
0
+144.52(+4.72%)
Feb 11, 2019
2975
3071
2915
3059
0
+84.31(+2.83%)
Feb 08, 2019
2842
3035
2842
2975
0
+144.52(+5.11%)
Feb 07, 2019
2686
2866
2674
2830
0
+144.53(+5.38%)
Feb 06, 2019
2626
2746
2613
2686
0
-48.18(-1.76%)
Feb 05, 2019
2854
2927
2710
2734
0
-120.44(-4.22%)
Feb 04, 2019
2878
2951
2710
2854
0
-168.61(-5.58%)
Feb 01, 2019
3035
3065
2939
3023
0
-12.04(-0.40%)
Jan 31, 2019
2975
3071
2951
3035
0
+60.22(+2.02%)
Jan 30, 2019
2903
2987
2854
2975
0
+96.35(+3.35%)
Jan 29, 2019
2975
3011
2830
2878
0
-72.26(-2.45%)
Jan 28, 2019
3011
3023
2915
2951
0
-108.40(-3.54%)
Jan 25, 2019
3059
3071
3011
3059
0
+72.26(+2.42%)
Jan 24, 2019
2963
3023
2915
2987
0
+36.14(+1.22%)
Jan 23, 2019
3023
3047
2890
2951
0
-48.18(-1.61%)
Jan 22, 2019
3155
3155
2963
2999
0
-156.57(-4.96%)
Jan 18, 2019
3143
3180
3083
3155
0
+12.05(+0.38%)
Jan 17, 2019
3095
3167
3095
3143
0
+24.08(+0.77%)
Jan 16, 2019
3083
3180
3071
3119
0
+24.09(+0.78%)
Jan 15, 2019
3095
3131
3011
3095
0
+0.00(+0.00%)
Jan 14, 2019
3167
3252
3059
3095
0
-84.30(-2.65%)
Jan 11, 2019
3035
3228
3035
3180
0
+144.52(+4.76%)
Jan 10, 2019
2939
3071
2890
3035
0
+84.31(+2.86%)
Jan 09, 2019
2963
3011
2878
2951
0
-12.05(-0.41%)
Jan 08, 2019
2963
3065
2939
2963
0
+24.09(+0.82%)
Jan 07, 2019
2927
3023
2890
2939
0
+168.61(+6.09%)
Jan 04, 2019
2662
2818
2601
2770
0
+156.57(+5.99%)
Jan 03, 2019
2517
2686
2505
2613
0
+72.26(+2.84%)
Jan 02, 2019
2288
2553
2228
2541
0
+228.83(+9.90%)
Dec 31, 2018
2397
2433
2300
2312
0
-72.26(-3.03%)
Dec 28, 2018
2397
2457
2300
2385
0
+12.04(+0.51%)
Dec 27, 2018
2469
2481
2228
2373
0
-156.57(-6.19%)
Dec 26, 2018
2373
2529
2324
2529
0
+192.70(+8.25%)
Dec 24, 2018
2385
2397
2288
2336
0
-60.22(-2.51%)
Dec 21, 2018
2469
2481
2228
2397
0
-84.30(-3.40%)
Dec 20, 2018
2722
2746
2385
2481
0
-216.79(-8.04%)
Dec 19, 2018
2903
2951
2674
2698
0
-228.83(-7.82%)
Dec 18, 2018
2939
3023
2878
2927
0
+108.40(+3.85%)
Dec 17, 2018
2903
2963
2782
2818
0
+0.00(+0.00%)
Dec 14, 2018
2963
3041
2763
2818
0
-144.53(-4.88%)
Dec 13, 2018
3035
3059
2854
2963
0
+72.26(+2.50%)
Dec 12, 2018
3011
3059
2866
2890
0
-96.35(-3.23%)
Dec 11, 2018
2854
3023
2843
2987
0
+156.57(+5.53%)
Dec 10, 2018
2866
2939
2770
2830
0
-48.17(-1.67%)
Dec 07, 2018
2674
2909
2662
2878
0
+192.70(+7.17%)
Dec 06, 2018
2770
2818
2626
2686
0
-84.31(-3.04%)
Dec 04, 2018
2890
3095
2770
2770
0
-96.35(-3.36%)
Dec 03, 2018
3264
3264
2842
2866
0
-186.68(-6.11%)
Nov 30, 2018
3023
3216
2866
3053
0
-283.02(-8.48%)
Nov 29, 2018
3589
3589
2794
3336
0
-433.57(-11.50%)
Nov 28, 2018
3601
3890
3384
3770
0
+264.96(+7.56%)
Nov 27, 2018
3457
3830
3372
3505
0
-24.09(-0.68%)
Nov 26, 2018
3601
3649
3372
3529
0
-12.04(-0.34%)
Nov 23, 2018
3469
3637
3457
3541
0
+132.48(+3.89%)
Nov 21, 2018
3408
3408
3408
3408
0
+48.17(+1.43%)
Nov 20, 2018
3529
3613
3324
3360
0
-204.74(-5.74%)
Nov 19, 2018
3721
3794
3505
3565
0
-156.57(-4.21%)
Nov 16, 2018
3469
3746
3444
3721
0
+252.92(+7.29%)
Nov 15, 2018
3372
3481
3324
3469
0
+96.35(+2.86%)
Nov 14, 2018
3481
3589
3288
3372
0
-84.31(-2.44%)
Nov 13, 2018
3396
3541
3372
3457
0
+120.44(+3.61%)
Nov 12, 2018
3444
3505
3228
3336
0
-132.48(-3.82%)
Nov 09, 2018
3673
3758
3420
3469
0
-240.87(-6.49%)
Nov 08, 2018
3842
4035
3637
3709
0
-84.31(-2.22%)
Nov 07, 2018
3890
3950
3770
3794
0
-108.39(-2.78%)
Nov 06, 2018
3878
3902
3758
3902
0
+36.13(+0.93%)
Nov 05, 2018
3878
3974
3794
3866
0
+36.13(+0.94%)
Nov 02, 2018
3830
3878
3649
3830
0
+60.22(+1.60%)
Nov 01, 2018
3625
3914
3625
3770
0
+180.65(+5.03%)
Oct 31, 2018
3613
3661
3541
3589
0
+36.13(+1.02%)
Oct 30, 2018
3625
3685
3444
3553
0
-72.26(-1.99%)
Oct 29, 2018
3770
3854
3553
3625
0
-132.48(-3.53%)
Oct 26, 2018
3806
3842
3517
3758
0
+12.04(+0.32%)
Oct 24, 2018
4095
4131
3746
3746
0
-337.22(-8.26%)
Oct 23, 2018
3926
4167
3830
4083
0
+108.39(+2.73%)
Oct 22, 2018
3986
4034
3902
3974
0
-12.04(-0.30%)
Oct 19, 2018
4023
4131
3914
3986
0
-48.17(-1.19%)
Oct 18, 2018
4203
4203
3974
4035
0
-156.57(-3.74%)
Oct 17, 2018
4167
4203
4046
4191
0
+12.04(+0.29%)
Oct 16, 2018
4011
4203
3974
4179
0
+192.70(+4.83%)
Oct 15, 2018
3782
4011
3782
3986
0
+204.74(+5.41%)
Oct 12, 2018
3806
3854
3637
3782
0
+60.22(+1.62%)
Oct 11, 2018
3974
4143
3613
3721
0
-277.00(-6.93%)
Oct 10, 2018
4071
4083
3962
3998
0
-60.22(-1.48%)
Oct 09, 2018
4083
4167
4011
4059
0
-24.09(-0.59%)
Oct 08, 2018
4095
4134
3926
4083
0
-48.17(-1.17%)
Oct 05, 2018
4276
4324
4107
4131
0
-132.48(-3.11%)
Oct 04, 2018
4239
4288
4155
4263
0
+0.00(+0.00%)
Oct 03, 2018
4312
4420
4215
4263
0
-48.18(-1.12%)
Oct 02, 2018
4348
4420
4215
4312
0
-48.17(-1.10%)
Oct 01, 2018
4637
4685
4312
4360
0
-192.70(-4.23%)
Sep 28, 2018
4528
4721
4444
4552
0
+24.09(+0.53%)
Sep 27, 2018
4456
4577
4348
4528
0
+60.22(+1.35%)
Sep 26, 2018
4239
4878
4179
4468
0
+264.96(+6.30%)
Sep 25, 2018
4179
4348
4107
4203
0
+60.21(+1.45%)
Sep 24, 2018
3818
4276
3746
4143
0
+349.27(+9.21%)
Sep 21, 2018
3818
3878
3709
3794
0
+12.04(+0.32%)
Sep 20, 2018
3673
4191
3673
3782
0
+84.31(+2.28%)
Sep 19, 2018
3746
3794
3673
3697
0
-36.13(-0.97%)
Sep 18, 2018
3842
3890
3734
3734
0
-108.39(-2.82%)
Sep 17, 2018
3818
3902
3776
3842
0
+12.04(+0.31%)
Sep 14, 2018
3854
3914
3788
3830
0
-24.09(-0.63%)
Sep 13, 2018
3914
3962
3842
3854
0
-48.17(-1.23%)
Sep 12, 2018
3842
3944
3770
3902
0
+48.17(+1.25%)
Sep 11, 2018
3950
4023
3762
3854
0
-120.44(-3.03%)
Sep 10, 2018
3902
3998
3806
3974
0
+72.27(+1.85%)
Sep 07, 2018
4035
4131
3842
3902
0
-96.35(-2.41%)
Sep 06, 2018
4095
4155
3926
3998
0
-96.35(-2.35%)
Sep 05, 2018
4155
4190
4042
4095
0
-48.18(-1.16%)
Sep 04, 2018
4215
4239
3974
4143
0
+84.31(+2.08%)
Aug 31, 2018
4059
4059
4059
4059
0
+433.57(+11.96%)
Aug 30, 2018
3673
3721
3601
3625
0
-36.13(-0.99%)
Aug 29, 2018
3685
3770
3637
3661
0
-12.04(-0.33%)
Aug 28, 2018
3782
3782
3661
3673
0
-48.18(-1.29%)
Aug 27, 2018
3830
3962
3691
3721
0
-96.35(-2.52%)
Aug 24, 2018
3697
3842
3673
3818
0
+156.57(+4.28%)
Aug 23, 2018
3661
3734
3553
3661
0
+84.31(+2.36%)
Aug 22, 2018
3529
3697
3505
3577
0
+48.17(+1.37%)
Aug 21, 2018
3396
3553
3384
3529
0
+144.52(+4.27%)
Aug 20, 2018
3505
3529
3384
3384
0
-108.39(-3.10%)
Aug 17, 2018
3469
3577
3463
3493
0
+0.00(+0.00%)
Aug 16, 2018
3481
3517
3372
3493
0
+36.13(+1.05%)
Aug 15, 2018
3481
3505
3402
3457
0
-24.09(-0.69%)
Aug 14, 2018
3553
3602
3408
3481
0
-60.21(-1.70%)
Aug 13, 2018
3613
3673
3481
3541
0
-36.13(-1.01%)
Aug 10, 2018
3625
3758
3541
3577
0
-36.14(-1.00%)
Aug 09, 2018
3541
3834
3541
3613
0
+84.31(+2.39%)
Aug 08, 2018
3565
3601
3252
3529
0
-60.22(-1.68%)
Aug 07, 2018
3457
3625
3444
3589
0
+144.53(+4.20%)
Aug 06, 2018
3481
3505
3409
3444
0
-36.14(-1.04%)
Aug 03, 2018
3553
3589
3384
3481
0
-60.21(-1.70%)
Aug 02, 2018
3384
3547
3384
3541
0
+156.56(+4.63%)
Aug 01, 2018
3469
3469
3324
3384
0
-96.35(-2.77%)
Jul 31, 2018
3481
3661
3457
3481
0
+0.00(+0.00%)
Jul 30, 2018
3432
3571
3408
3481
0
+48.18(+1.40%)
Jul 27, 2018
3625
3637
3420
3432
0
-204.74(-5.63%)
Jul 26, 2018
3649
3685
3578
3637
0
+0.00(+0.00%)
Jul 25, 2018
3661
3697
3607
3637
0
-36.13(-0.98%)
Jul 24, 2018
3734
3764
3565
3673
0
-36.13(-0.97%)
Jul 23, 2018
3649
3770
3637
3709
0
+36.13(+0.98%)
Jul 20, 2018
3697
3782
3661
3673
0
-36.13(-0.97%)
Jul 19, 2018
3685
3890
3673
3709
0
+0.00(+0.00%)
Jul 18, 2018
3794
3794
3697
3709
0
-108.40(-2.84%)
Jul 17, 2018
3830
3920
3782
3818
0
-72.26(-1.86%)
Jul 16, 2018
3962
3973
3818
3890
0
-48.17(-1.22%)
Jul 13, 2018
4167
4312
3886
3938
0
+84.30(+2.19%)
Jul 12, 2018
3914
3950
3830
3854
0
-24.09(-0.62%)
Jul 11, 2018
3866
3998
3806
3878
0
-12.04(-0.31%)
Jul 10, 2018
3842
3914
3770
3890
0
+36.13(+0.94%)
Jul 09, 2018
3962
3974
3842
3854
0
-108.39(-2.74%)
Jul 06, 2018
3962
4047
3914
3962
0
+0.00(+0.00%)
Jul 05, 2018
3950
3986
3878
3962
0
+36.13(+0.92%)
Jul 03, 2018
3926
3926
3926
3926
0
-48.18(-1.21%)
Jul 02, 2018
3734
3986
3721
3974
0
+216.79(+5.77%)
Jun 29, 2018
3794
3830
3697
3758
0
-36.13(-0.95%)
Jun 28, 2018
3782
3836
3697
3794
0
+24.09(+0.64%)
Jun 27, 2018
3830
3878
3685
3770
0
-60.22(-1.57%)
Jun 26, 2018
3878
3956
3806
3830
0
-72.26(-1.85%)
Jun 25, 2018
4023
4047
3866
3902
0
-180.66(-4.42%)
Jun 22, 2018
3854
4083
3758
4083
0
+252.92(+6.60%)
Jun 21, 2018
4083
4095
3806
3830
0
-264.96(-6.47%)
Jun 20, 2018
4119
4179
4035
4095
0
+0.00(+0.00%)
Jun 19, 2018
4179
4191
4082
4095
0
-108.39(-2.58%)
Jun 18, 2018
4300
4348
4131
4203
0
-96.35(-2.24%)
Jun 15, 2018
4300
4336
4059
4300
0
+144.52(+3.48%)
Jun 14, 2018
4143
4239
4071
4155
0
+48.17(+1.17%)
Jun 13, 2018
4083
4167
4077
4107
0
+0.00(+0.00%)
Jun 12, 2018
4083
4131
4047
4107
0
+12.05(+0.29%)
Jun 11, 2018
4107
4194
4059
4095
0
+24.09(+0.59%)
Jun 08, 2018
4059
4107
3986
4071
0
+36.13(+0.90%)
Jun 07, 2018
4203
4203
3938
4035
0
-156.57(-3.74%)
Jun 06, 2018
4107
4215
4095
4191
0
+48.17(+1.16%)
Jun 05, 2018
4095
4241
3998
4143
0
+12.05(+0.29%)
Jun 04, 2018
4456
4468
4077
4131
0
-240.88(-5.51%)
Jun 01, 2018
4685
4757
4263
4372
0
-252.91(-5.47%)
May 31, 2018
4637
4793
4589
4625
0
+12.04(+0.26%)
May 30, 2018
4384
4745
4360
4613
0
+349.27(+8.19%)
May 29, 2018
4360
4396
3998
4263
0
+337.22(+8.59%)
May 25, 2018
3926
3926
3926
3926
0
-168.61(-4.12%)
May 24, 2018
4155
4155
4047
4095
0
-48.18(-1.16%)
May 23, 2018
4059
4221
4047
4143
0
+108.40(+2.69%)
May 22, 2018
4023
4125
3927
4035
0
+12.04(+0.30%)
May 21, 2018
4011
4035
3890
4023
0
+0.00(+0.00%)
May 18, 2018
4047
4071
3938
4023
0
+0.00(+0.00%)
May 17, 2018
4083
4095
3986
4023
0
+0.00(+0.00%)
May 16, 2018
4083
4167
3986
4023
0
-36.13(-0.89%)
May 15, 2018
4011
4215
3974
4059
0
+60.22(+1.51%)
May 14, 2018
3565
4095
3565
3998
0
+457.66(+12.93%)
May 11, 2018
3360
3637
3360
3541
0
+216.78(+6.52%)
May 10, 2018
3336
3408
3264
3324
0
-48.17(-1.43%)
May 09, 2018
3300
3384
3282
3372
0
+72.26(+2.19%)
May 08, 2018
3288
3348
3216
3300
0
+12.04(+0.37%)
May 07, 2018
3276
3348
3264
3288
0
+24.09(+0.74%)
May 04, 2018
3264
3316
3216
3264
0
-24.09(-0.73%)
May 03, 2018
3420
3432
3264
3288
0
-156.56(-4.55%)
May 02, 2018
3444
3517
3384
3444
0
+0.00(+0.00%)
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.