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
Nikkei 225 Index
(IX:
N225
)
37,723.91
+568.58 (+1.53%)
Daily Price
Updated: 2:46 PM EDT, Sep 20, 2024
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 (%)
Dec 31, 2017
22832
22881
22753
22765
0
+0.00(+0.00%)
Dec 30, 2017
22832
22881
22753
22765
0
+0.00(+0.00%)
Dec 29, 2017
22832
22881
22753
22765
0
-19.10(-0.08%)
Dec 28, 2017
22912
22954
22736
22784
0
-127.20(-0.56%)
Dec 27, 2017
22854
22936
22854
22911
0
+18.50(+0.08%)
Dec 26, 2017
22923
22950
22878
22893
0
-46.50(-0.20%)
Dec 25, 2017
22909
22949
22870
22939
0
+36.40(+0.16%)
Dec 24, 2017
22851
22909
22801
22903
0
+0.00(+0.00%)
Dec 23, 2017
22851
22909
22801
22903
0
+0.00(+0.00%)
Dec 22, 2017
22851
22909
22801
22903
0
+36.70(+0.16%)
Dec 21, 2017
22852
22895
22728
22866
0
-25.60(-0.11%)
Dec 20, 2017
22835
22924
22807
22892
0
+23.70(+0.10%)
Dec 19, 2017
22962
22990
22863
22868
0
-33.80(-0.15%)
Dec 18, 2017
22770
22928
22735
22902
0
+348.60(+1.55%)
Dec 17, 2017
22621
22745
22478
22553
0
+0.00(+0.00%)
Dec 16, 2017
22621
22745
22478
22553
0
+0.00(+0.00%)
Dec 15, 2017
22621
22745
22478
22553
0
-141.20(-0.62%)
Dec 14, 2017
22699
22787
22639
22694
0
-63.70(-0.28%)
Dec 13, 2017
22879
22879
22697
22758
0
-108.10(-0.47%)
Dec 12, 2017
22936
22994
22835
22866
0
-72.50(-0.32%)
Dec 11, 2017
22894
22939
22787
22939
0
+127.60(+0.56%)
Dec 10, 2017
22628
22820
22625
22811
0
+0.00(+0.00%)
Dec 09, 2017
22628
22820
22625
22811
0
+0.00(+0.00%)
Dec 08, 2017
22628
22820
22625
22811
0
+313.10(+1.39%)
Dec 07, 2017
22317
22515
22317
22498
0
+321.00(+1.45%)
Dec 06, 2017
22525
22528
22119
22177
0
-445.40(-1.97%)
Dec 05, 2017
22595
22683
22522
22622
0
-84.80(-0.37%)
Dec 04, 2017
22844
22864
22694
22707
0
-111.80(-0.49%)
Dec 03, 2017
22917
22994
22675
22819
0
+0.00(+0.00%)
Dec 02, 2017
22917
22994
22675
22819
0
+0.00(+0.00%)
Dec 01, 2017
22917
22994
22675
22819
0
+94.00(+0.41%)
Nov 30, 2017
22602
22748
22503
22725
0
+127.80(+0.57%)
Nov 29, 2017
22614
22644
22537
22597
0
+111.00(+0.49%)
Nov 28, 2017
22475
22581
22364
22486
0
-9.80(-0.04%)
Nov 27, 2017
22657
22659
22423
22496
0
-54.80(-0.24%)
Nov 26, 2017
22390
22567
22381
22551
0
+0.00(+0.00%)
Nov 25, 2017
22390
22567
22381
22551
0
+0.00(+0.00%)
Nov 24, 2017
22390
22567
22381
22551
0
+27.60(+0.12%)
Nov 23, 2017
22602
22677
22513
22523
0
+0.00(+0.00%)
Nov 22, 2017
22602
22677
22513
22523
0
+106.70(+0.48%)
Nov 21, 2017
22457
22563
22416
22416
0
+154.70(+0.69%)
Nov 20, 2017
22280
22410
22215
22262
0
-135.00(-0.60%)
Nov 19, 2017
22603
22757
22319
22397
0
+0.00(+0.00%)
Nov 18, 2017
22603
22757
22319
22397
0
+0.00(+0.00%)
Nov 17, 2017
22603
22757
22319
22397
0
+45.70(+0.20%)
Nov 16, 2017
21975
22392
21972
22351
0
+322.80(+1.47%)
Nov 15, 2017
22251
22305
22005
22028
0
-351.70(-1.57%)
Nov 14, 2017
22343
22532
22323
22380
0
-1.00(-0.00%)
Nov 13, 2017
22608
22608
22381
22381
0
-300.40(-1.32%)
Nov 12, 2017
22581
22724
22512
22681
0
+0.00(+0.00%)
Nov 11, 2017
22581
22724
22512
22681
0
+0.00(+0.00%)
Nov 10, 2017
22581
22724
22512
22681
0
-187.30(-0.82%)
Nov 09, 2017
22989
23382
22523
22869
0
-45.10(-0.20%)
Nov 08, 2017
22850
22923
22759
22914
0
-23.80(-0.10%)
Nov 07, 2017
22519
22953
22513
22938
0
+389.30(+1.73%)
Nov 06, 2017
22613
22645
22435
22548
0
+9.20(+0.04%)
Nov 05, 2017
22512
22540
22400
22539
0
+0.00(+0.00%)
Nov 04, 2017
22512
22540
22400
22539
0
+0.00(+0.00%)
Nov 03, 2017
22512
22540
22400
22539
0
+0.00(+0.00%)
Nov 02, 2017
22512
22540
22400
22539
0
+119.00(+0.53%)
Nov 01, 2017
22145
22456
22130
22420
0
+408.50(+1.86%)
Oct 31, 2017
21897
22020
21840
22012
0
-0.10(-0.00%)
Oct 30, 2017
22048
22087
21921
22012
0
+3.30(+0.01%)
Oct 29, 2017
21903
22016
21816
22008
0
+0.00(+0.00%)
Oct 28, 2017
21903
22016
21816
22008
0
+0.00(+0.00%)
Oct 27, 2017
21903
22016
21816
22008
0
+268.60(+1.24%)
Oct 26, 2017
21699
21794
21689
21740
0
+32.20(+0.15%)
Oct 25, 2017
21900
21921
21648
21708
0
-97.60(-0.45%)
Oct 24, 2017
21670
21805
21646
21805
0
+108.50(+0.50%)
Oct 23, 2017
21709
21724
21614
21697
0
+239.10(+1.11%)
Oct 22, 2017
21391
21489
21363
21458
0
+0.00(+0.00%)
Oct 21, 2017
21391
21489
21363
21458
0
+0.00(+0.00%)
Oct 20, 2017
21391
21489
21363
21458
0
+9.10(+0.04%)
Oct 19, 2017
21450
21504
21382
21448
0
+85.40(+0.40%)
Oct 18, 2017
21375
21403
21318
21363
0
+27.00(+0.13%)
Oct 17, 2017
21352
21394
21231
21336
0
+80.50(+0.38%)
Oct 16, 2017
21221
21347
21188
21256
0
+100.40(+0.47%)
Oct 15, 2017
20960
21211
20933
21155
0
+0.00(+0.00%)
Oct 14, 2017
20960
21211
20933
21155
0
+0.00(+0.00%)
Oct 13, 2017
20960
21211
20933
21155
0
+200.50(+0.96%)
Oct 12, 2017
20958
20994
20917
20955
0
+73.40(+0.35%)
Oct 11, 2017
20804
20898
20788
20881
0
+57.80(+0.28%)
Oct 10, 2017
20680
20824
20663
20824
0
+132.80(+0.64%)
Oct 09, 2017
20717
20721
20659
20691
0
+0.00(+0.00%)
Oct 08, 2017
20717
20721
20659
20691
0
+0.00(+0.00%)
Oct 07, 2017
20717
20721
20659
20691
0
+0.00(+0.00%)
Oct 06, 2017
20717
20721
20659
20691
0
+62.10(+0.30%)
Oct 05, 2017
20651
20668
20602
20629
0
+1.90(+0.01%)
Oct 04, 2017
20661
20689
20592
20627
0
+12.60(+0.06%)
Oct 03, 2017
20475
20628
20438
20614
0
+213.30(+1.05%)
Oct 02, 2017
20400
20411
20363
20401
0
+44.50(+0.22%)
Oct 01, 2017
20315
20370
20285
20356
0
+0.00(+0.00%)
Sep 30, 2017
20315
20370
20285
20356
0
+0.00(+0.00%)
Sep 29, 2017
20315
20370
20285
20356
0
-6.80(-0.03%)
Sep 28, 2017
20399
20400
20300
20363
0
+96.00(+0.47%)
Sep 27, 2017
20270
20278
20214
20267
0
-63.10(-0.31%)
Sep 26, 2017
20349
20386
20304
20330
0
-67.40(-0.33%)
Sep 25, 2017
20439
20454
20367
20398
0
+101.20(+0.50%)
Sep 24, 2017
20414
20417
20249
20296
0
+0.00(+0.00%)
Sep 23, 2017
20414
20417
20249
20296
0
+0.00(+0.00%)
Sep 22, 2017
20414
20417
20249
20296
0
-51.10(-0.25%)
Sep 21, 2017
20456
20481
20333
20348
0
+37.00(+0.18%)
Sep 20, 2017
20301
20339
20273
20310
0
+11.10(+0.05%)
Sep 19, 2017
20128
20321
20122
20299
0
+389.90(+1.96%)
Sep 18, 2017
19794
19933
19788
19910
0
+0.00(+0.00%)
Sep 17, 2017
19794
19933
19788
19910
0
+0.00(+0.00%)
Sep 16, 2017
19794
19933
19788
19910
0
+0.00(+0.00%)
Sep 15, 2017
19794
19933
19788
19910
0
+102.10(+0.52%)
Sep 14, 2017
19860
19918
19794
19807
0
-58.40(-0.29%)
Sep 13, 2017
19874
19889
19845
19866
0
+89.20(+0.45%)
Sep 12, 2017
19736
19792
19719
19777
0
+230.80(+1.18%)
Sep 11, 2017
19441
19567
19437
19546
0
+271.00(+1.41%)
Sep 10, 2017
19298
19358
19240
19275
0
+0.00(+0.00%)
Sep 09, 2017
19298
19358
19240
19275
0
+0.00(+0.00%)
Sep 08, 2017
19298
19358
19240
19275
0
-121.70(-0.63%)
Sep 07, 2017
19433
19483
19366
19396
0
+38.50(+0.20%)
Sep 06, 2017
19286
19371
19255
19358
0
-27.80(-0.14%)
Sep 05, 2017
19533
19543
19355
19386
0
-122.40(-0.63%)
Sep 04, 2017
19616
19628
19479
19508
0
-183.30(-0.93%)
Sep 03, 2017
19734
19736
19620
19692
0
+0.00(+0.00%)
Sep 02, 2017
19734
19736
19620
19692
0
+0.00(+0.00%)
Sep 01, 2017
19734
19736
19620
19692
0
+45.30(+0.23%)
Aug 31, 2017
19591
19688
19583
19646
0
+139.70(+0.72%)
Aug 30, 2017
19481
19538
19435
19506
0
+143.90(+0.74%)
Aug 29, 2017
19319
19372
19280
19363
0
-87.30(-0.45%)
Aug 28, 2017
19502
19536
19420
19450
0
-2.70(-0.01%)
Aug 27, 2017
19401
19486
19384
19453
0
+0.00(+0.00%)
Aug 26, 2017
19401
19486
19384
19453
0
+0.00(+0.00%)
Aug 25, 2017
19401
19486
19384
19453
0
+98.80(+0.51%)
Aug 24, 2017
19366
19429
19352
19354
0
-80.80(-0.42%)
Aug 23, 2017
19547
19561
19408
19435
0
+50.80(+0.26%)
Aug 22, 2017
19373
19437
19362
19384
0
-9.30(-0.05%)
Aug 21, 2017
19510
19510
19366
19393
0
-77.30(-0.40%)
Aug 20, 2017
19471
19543
19433
19470
0
+0.00(+0.00%)
Aug 19, 2017
19471
19543
19433
19470
0
+0.00(+0.00%)
Aug 18, 2017
19471
19543
19433
19470
0
-232.20(-1.18%)
Aug 17, 2017
19708
19739
19679
19703
0
-26.70(-0.14%)
Aug 16, 2017
19751
19777
19719
19729
0
-24.00(-0.12%)
Aug 15, 2017
19689
19824
19657
19753
0
+216.20(+1.11%)
Aug 14, 2017
19546
19598
19486
19537
0
-192.60(-0.98%)
Aug 13, 2017
19792
19830
19686
19730
0
+0.00(+0.00%)
Aug 12, 2017
19792
19830
19686
19730
0
+0.00(+0.00%)
Aug 11, 2017
19792
19830
19686
19730
0
+0.00(+0.00%)
Aug 10, 2017
19792
19830
19686
19730
0
-9.00(-0.05%)
Aug 09, 2017
19929
19945
19660
19739
0
-257.30(-1.29%)
Aug 08, 2017
20063
20077
19971
19996
0
-59.90(-0.30%)
Aug 07, 2017
20059
20086
20037
20056
0
+103.60(+0.52%)
Aug 06, 2017
19950
19984
19934
19952
0
+0.00(+0.00%)
Aug 05, 2017
19950
19984
19934
19952
0
+0.00(+0.00%)
Aug 04, 2017
19950
19984
19934
19952
0
-77.00(-0.38%)
Aug 03, 2017
20066
20070
19985
20029
0
-50.70(-0.25%)
Aug 02, 2017
20057
20114
20022
20080
0
+94.20(+0.47%)
Aug 01, 2017
19907
20000
19905
19986
0
+60.60(+0.30%)
Jul 31, 2017
19933
19984
19892
19925
0
-34.60(-0.17%)
Jul 30, 2017
20048
20056
19927
19960
0
+0.00(+0.00%)
Jul 29, 2017
20048
20056
19927
19960
0
+0.00(+0.00%)
Jul 28, 2017
20048
20056
19927
19960
0
-119.80(-0.60%)
Jul 27, 2017
20027
20176
20005
20080
0
+29.40(+0.15%)
Jul 26, 2017
20098
20116
20017
20050
0
+95.00(+0.48%)
Jul 25, 2017
19980
20036
19942
19955
0
-20.50(-0.10%)
Jul 24, 2017
19974
20002
19902
19976
0
-124.10(-0.62%)
Jul 23, 2017
20090
20135
20082
20100
0
+0.00(+0.00%)
Jul 22, 2017
20090
20135
20082
20100
0
+0.00(+0.00%)
Jul 21, 2017
20090
20135
20082
20100
0
-44.80(-0.22%)
Jul 20, 2017
20047
20157
20032
20145
0
+123.70(+0.62%)
Jul 19, 2017
19971
20032
19947
20021
0
+21.00(+0.11%)
Jul 18, 2017
20074
20081
19943
20000
0
-119.00(-0.59%)
Jul 17, 2017
20158
20164
20102
20119
0
+0.00(+0.00%)
Jul 16, 2017
20158
20164
20102
20119
0
+0.00(+0.00%)
Jul 15, 2017
20158
20164
20102
20119
0
+0.00(+0.00%)
Jul 14, 2017
20158
20164
20102
20119
0
+19.10(+0.10%)
Jul 13, 2017
20177
20184
20062
20100
0
+1.40(+0.01%)
Jul 12, 2017
20137
20153
20061
20098
0
-97.10(-0.48%)
Jul 11, 2017
20074
20201
20071
20196
0
+114.50(+0.57%)
Jul 10, 2017
20070
20128
20023
20081
0
+151.90(+0.76%)
Jul 09, 2017
19857
19980
19857
19929
0
+0.00(+0.00%)
Jul 08, 2017
19857
19980
19857
19929
0
+0.00(+0.00%)
Jul 07, 2017
19857
19980
19857
19929
0
-65.00(-0.33%)
Jul 06, 2017
20062
20079
19948
19994
0
-87.50(-0.44%)
Jul 05, 2017
20015
20087
19889
20082
0
+49.30(+0.25%)
Jul 04, 2017
20192
20197
19972
20032
0
-23.50(-0.12%)
Jul 03, 2017
20056
20096
20031
20056
0
+22.40(+0.11%)
Jun 30, 2017
20026
20044
19946
20033
0
-186.90(-0.92%)
Jun 29, 2017
20261
20267
20197
20220
0
+89.90(+0.45%)
Jun 28, 2017
20149
20224
20110
20130
0
-94.70(-0.47%)
Jun 27, 2017
20229
20250
20185
20225
0
+71.80(+0.36%)
Jun 26, 2017
20133
20196
20119
20153
0
+20.60(+0.10%)
Jun 25, 2017
20153
20153
20090
20133
0
+0.00(+0.00%)
Jun 24, 2017
20153
20153
20090
20133
0
+0.00(+0.00%)
Jun 23, 2017
20153
20153
20090
20133
0
+22.20(+0.11%)
Jun 22, 2017
20154
20191
20108
20110
0
-28.30(-0.14%)
Jun 21, 2017
20192
20215
20118
20139
0
-91.60(-0.45%)
Jun 20, 2017
20234
20318
20227
20230
0
+162.60(+0.81%)
Jun 19, 2017
19974
20088
19950
20068
0
+124.50(+0.62%)
Jun 18, 2017
19931
20015
19885
19943
0
+0.00(+0.00%)
Jun 17, 2017
19931
20015
19885
19943
0
+0.00(+0.00%)
Jun 16, 2017
19931
20015
19885
19943
0
+111.50(+0.56%)
Jun 15, 2017
19816
19963
19755
19832
0
-51.70(-0.26%)
Jun 14, 2017
19975
20010
19880
19884
0
-15.30(-0.08%)
Jun 13, 2017
19860
19929
19851
19899
0
-9.80(-0.05%)
Jun 12, 2017
19921
19949
19838
19909
0
-104.70(-0.52%)
Jun 11, 2017
19953
20096
19927
20013
0
+0.00(+0.00%)
Jun 10, 2017
19953
20096
19927
20013
0
+0.00(+0.00%)
Jun 09, 2017
19953
20096
19927
20013
0
+104.00(+0.52%)
Jun 08, 2017
20048
20061
19896
19909
0
-75.30(-0.38%)
Jun 07, 2017
19952
20023
19908
19985
0
+4.70(+0.02%)
Jun 06, 2017
20122
20153
19948
19980
0
-190.90(-0.95%)
Jun 05, 2017
20135
20224
20104
20171
0
-6.50(-0.03%)
Jun 04, 2017
19970
20240
19967
20177
0
+0.00(+0.00%)
Jun 03, 2017
19970
20240
19967
20177
0
+0.00(+0.00%)
Jun 02, 2017
19970
20240
19967
20177
0
+317.30(+1.60%)
Jun 01, 2017
19692
19888
19686
19860
0
+209.40(+1.07%)
May 31, 2017
19630
19674
19589
19651
0
-27.20(-0.14%)
May 30, 2017
19681
19691
19570
19678
0
-4.80(-0.02%)
May 29, 2017
19697
19737
19627
19683
0
-4.20(-0.02%)
May 28, 2017
19798
19802
19686
19687
0
+0.00(+0.00%)
May 27, 2017
19798
19802
19686
19687
0
+0.00(+0.00%)
May 26, 2017
19798
19802
19686
19687
0
-126.30(-0.64%)
May 25, 2017
19737
19851
19720
19813
0
+70.10(+0.36%)
May 24, 2017
19778
19783
19690
19743
0
+129.70(+0.66%)
May 23, 2017
19648
19693
19586
19613
0
-65.00(-0.33%)
May 22, 2017
19670
19723
19619
19678
0
+87.50(+0.45%)
May 21, 2017
19591
19629
19497
19591
0
+0.00(+0.00%)
May 20, 2017
19591
19629
19497
19591
0
+0.00(+0.00%)
May 19, 2017
19591
19629
19497
19591
0
+36.90(+0.19%)
May 18, 2017
19557
19602
19450
19554
0
-261.00(-1.32%)
May 17, 2017
19807
19843
19765
19815
0
-104.90(-0.53%)
May 16, 2017
19953
19998
19862
19920
0
+50.00(+0.25%)
May 15, 2017
19754
19870
19741
19870
0
-14.10(-0.07%)
May 14, 2017
19942
19942
19810
19884
0
+0.00(+0.00%)
May 13, 2017
19942
19942
19810
19884
0
+0.00(+0.00%)
May 12, 2017
19942
19942
19810
19884
0
-77.70(-0.39%)
May 11, 2017
19944
19990
19906
19962
0
+61.50(+0.31%)
May 10, 2017
19891
19938
19866
19900
0
+57.10(+0.29%)
May 09, 2017
19916
19917
19839
19843
0
-52.70(-0.26%)
May 08, 2017
19709
19930
19705
19896
0
+450.00(+2.31%)
May 07, 2017
19336
19464
19335
19446
0
+0.00(+0.00%)
May 06, 2017
19336
19464
19335
19446
0
+0.00(+0.00%)
May 05, 2017
19336
19464
19335
19446
0
+0.00(+0.00%)
May 04, 2017
19336
19464
19335
19446
0
+0.00(+0.00%)
May 03, 2017
19336
19464
19335
19446
0
+0.00(+0.00%)
May 02, 2017
19336
19464
19335
19446
0
+135.20(+0.70%)
May 01, 2017
19154
19311
19145
19310
0
+113.80(+0.59%)
Apr 30, 2017
19241
19265
19165
19197
0
+0.00(+0.00%)
Apr 29, 2017
19241
19265
19165
19197
0
+0.00(+0.00%)
Apr 28, 2017
19241
19265
19165
19197
0
-55.20(-0.29%)
Apr 27, 2017
19206
19282
19200
19252
0
-37.50(-0.19%)
Apr 26, 2017
19185
19289
19171
19289
0
+210.10(+1.10%)
Apr 25, 2017
18873
19110
18867
19079
0
+203.40(+1.08%)
Apr 24, 2017
18890
18910
18840
18876
0
+255.10(+1.37%)
Apr 23, 2017
18592
18648
18542
18621
0
+0.00(+0.00%)
Apr 22, 2017
18592
18648
18542
18621
0
+0.00(+0.00%)
Apr 21, 2017
18592
18648
18542
18621
0
+190.30(+1.03%)
Apr 20, 2017
18446
18523
18421
18430
0
-1.70(-0.01%)
Apr 19, 2017
18327
18468
18327
18432
0
+13.60(+0.07%)
Apr 18, 2017
18497
18548
18363
18419
0
+63.30(+0.34%)
Apr 17, 2017
18240
18361
18225
18355
0
+19.70(+0.11%)
Apr 16, 2017
18532
18532
18286
18336
0
+0.00(+0.00%)
Apr 15, 2017
18532
18532
18286
18336
0
+0.00(+0.00%)
Apr 14, 2017
18532
18532
18286
18336
0
-91.20(-0.49%)
Apr 13, 2017
18392
18455
18305
18427
0
-125.80(-0.68%)
Apr 12, 2017
18592
18602
18461
18553
0
-195.30(-1.04%)
Apr 11, 2017
18718
18768
18662
18748
0
-50.00(-0.27%)
Apr 10, 2017
18800
18851
18763
18798
0
+133.30(+0.71%)
Apr 09, 2017
18715
18786
18517
18665
0
+0.00(+0.00%)
Apr 08, 2017
18715
18786
18517
18665
0
+0.00(+0.00%)
Apr 07, 2017
18715
18786
18517
18665
0
+67.50(+0.36%)
Apr 06, 2017
18754
18797
18533
18597
0
-264.20(-1.40%)
Apr 05, 2017
18901
18942
18774
18861
0
+51.10(+0.27%)
Apr 04, 2017
18934
18947
18704
18810
0
-173.00(-0.91%)
Apr 03, 2017
18988
19069
18920
18983
0
+73.90(+0.39%)
Apr 02, 2017
19170
19211
18909
18909
0
+0.00(+0.00%)
Apr 01, 2017
19170
19211
18909
18909
0
+0.00(+0.00%)
Mar 31, 2017
19170
19211
18909
18909
0
-153.90(-0.81%)
Mar 30, 2017
19151
19218
19044
19063
0
-154.30(-0.80%)
Mar 29, 2017
19217
19251
19165
19218
0
+14.60(+0.08%)
Mar 28, 2017
19159
19204
19113
19203
0
+217.30(+1.14%)
Mar 27, 2017
19071
19087
18932
18986
0
-276.90(-1.44%)
Mar 26, 2017
19066
19296
19061
19262
0
+0.00(+0.00%)
Mar 25, 2017
19066
19296
19061
19262
0
+0.00(+0.00%)
Mar 24, 2017
19066
19296
19061
19262
0
+177.20(+0.93%)
Mar 23, 2017
19049
19105
18974
19085
0
+43.90(+0.23%)
Mar 22, 2017
19147
19183
19026
19041
0
-414.50(-2.13%)
Mar 21, 2017
19417
19485
19337
19456
0
-65.70(-0.34%)
Mar 20, 2017
19511
19548
19488
19522
0
+0.00(+0.00%)
Mar 19, 2017
19511
19548
19488
19522
0
+0.00(+0.00%)
Mar 18, 2017
19511
19548
19488
19522
0
+0.00(+0.00%)
Mar 17, 2017
19511
19548
19488
19522
0
-68.50(-0.35%)
Mar 16, 2017
19459
19619
19454
19590
0
+12.70(+0.06%)
Mar 15, 2017
19529
19582
19504
19577
0
-32.10(-0.16%)
Mar 14, 2017
19634
19638
19600
19610
0
-24.30(-0.12%)
Mar 13, 2017
19546
19656
19532
19634
0
+29.20(+0.15%)
Mar 12, 2017
19445
19624
19428
19605
0
+0.00(+0.00%)
Mar 11, 2017
19445
19624
19428
19605
0
+0.00(+0.00%)
Mar 10, 2017
19445
19624
19428
19605
0
+286.00(+1.48%)
Mar 09, 2017
19343
19350
19263
19319
0
+64.60(+0.34%)
Mar 08, 2017
19308
19326
19199
19254
0
-90.20(-0.47%)
Mar 07, 2017
19337
19375
19317
19344
0
-34.90(-0.18%)
Mar 06, 2017
19409
19412
19340
19379
0
-90.10(-0.46%)
Mar 05, 2017
19551
19588
19393
19469
0
+0.00(+0.00%)
Mar 04, 2017
19551
19588
19393
19469
0
+0.00(+0.00%)
Mar 03, 2017
19551
19588
19393
19469
0
-95.60(-0.49%)
Mar 02, 2017
19625
19668
19565
19565
0
+171.30(+0.88%)
Mar 01, 2017
19227
19415
19165
19394
0
+274.50(+1.44%)
Feb 28, 2017
19195
19268
19119
19119
0
+11.50(+0.06%)
Feb 27, 2017
19130
19179
18996
19108
0
-176.00(-0.91%)
Feb 26, 2017
19232
19381
19220
19284
0
+0.00(+0.00%)
Feb 25, 2017
19232
19381
19220
19284
0
+0.00(+0.00%)
Feb 24, 2017
19232
19381
19220
19284
0
-88.00(-0.45%)
Feb 23, 2017
19380
19380
19263
19372
0
-8.40(-0.04%)
Feb 22, 2017
19419
19419
19329
19380
0
-1.50(-0.01%)
Feb 21, 2017
19268
19395
19262
19381
0
+130.30(+0.68%)
Feb 20, 2017
19161
19275
19115
19251
0
+16.50(+0.09%)
Feb 19, 2017
19229
19275
19174
19235
0
+0.00(+0.00%)
Feb 18, 2017
19229
19275
19174
19235
0
+0.00(+0.00%)
Feb 17, 2017
19229
19275
19174
19235
0
-112.90(-0.58%)
Feb 16, 2017
19432
19432
19260
19348
0
-90.50(-0.47%)
Feb 15, 2017
19439
19496
19420
19438
0
+199.00(+1.03%)
Feb 14, 2017
19479
19501
19233
19239
0
-220.20(-1.13%)
Feb 13, 2017
19514
19519
19418
19459
0
+80.30(+0.41%)
Feb 12, 2017
19217
19396
19194
19379
0
+0.00(+0.00%)
Feb 11, 2017
19217
19396
19194
19379
0
+0.00(+0.00%)
Feb 10, 2017
19217
19396
19194
19379
0
+471.20(+2.49%)
Feb 09, 2017
18942
18991
18875
18908
0
-99.90(-0.53%)
Feb 08, 2017
18951
19009
18876
19008
0
+96.80(+0.51%)
Feb 07, 2017
18844
18971
18805
18911
0
-65.90(-0.35%)
Feb 06, 2017
19070
19076
18899
18977
0
+58.50(+0.31%)
Feb 05, 2017
18997
19061
18831
18918
0
+0.00(+0.00%)
Feb 04, 2017
18997
19061
18831
18918
0
+0.00(+0.00%)
Feb 03, 2017
18997
19061
18831
18918
0
+3.60(+0.02%)
Feb 02, 2017
19153
19171
18867
18915
0
-233.50(-1.22%)
Feb 01, 2017
18927
19156
18916
19148
0
+106.80(+0.56%)
Jan 31, 2017
19145
19200
19041
19041
0
-327.50(-1.69%)
Jan 30, 2017
19371
19391
19296
19369
0
-98.60(-0.51%)
Jan 29, 2017
19454
19487
19404
19467
0
+0.00(+0.00%)
Jan 28, 2017
19454
19487
19404
19467
0
+0.00(+0.00%)
Jan 27, 2017
19454
19487
19404
19467
0
+65.00(+0.34%)
Jan 26, 2017
19261
19405
19232
19402
0
+344.90(+1.81%)
Jan 25, 2017
19091
19133
18987
19058
0
+269.50(+1.43%)
Jan 24, 2017
18817
18916
18783
18788
0
-103.00(-0.55%)
Jan 23, 2017
18938
19024
18880
18891
0
-246.90(-1.29%)
Jan 22, 2017
19059
19177
19040
19138
0
+0.00(+0.00%)
Jan 21, 2017
19059
19177
19040
19138
0
+0.00(+0.00%)
Jan 20, 2017
19059
19177
19040
19138
0
+65.70(+0.34%)
Jan 19, 2017
19083
19122
18982
19072
0
+177.80(+0.94%)
Jan 18, 2017
18754
18941
18650
18894
0
+80.90(+0.43%)
Jan 17, 2017
19038
19044
18813
18814
0
-281.70(-1.48%)
Jan 16, 2017
19219
19255
19061
19095
0
-192.10(-1.00%)
Jan 15, 2017
19175
19299
19157
19287
0
+0.00(+0.00%)
Jan 14, 2017
19175
19299
19157
19287
0
+0.00(+0.00%)
Jan 13, 2017
19175
19299
19157
19287
0
+152.60(+0.80%)
Jan 12, 2017
19300
19300
19069
19135
0
-230.00(-1.19%)
Jan 11, 2017
19359
19402
19326
19365
0
+63.30(+0.33%)
Jan 10, 2017
19415
19485
19255
19301
0
-152.90(-0.79%)
Jan 09, 2017
19394
19472
19354
19454
0
+0.00(+0.00%)
Jan 08, 2017
19394
19472
19354
19454
0
+0.00(+0.00%)
Jan 07, 2017
19394
19472
19354
19454
0
+0.00(+0.00%)
Jan 06, 2017
19394
19472
19354
19454
0
-66.40(-0.34%)
Jan 05, 2017
19602
19615
19473
19521
0
-73.50(-0.38%)
Jan 04, 2017
19299
19594
19278
19594
0
+479.80(+2.51%)
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.