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
Gaming Activities Sector
(CIX:
MSECTOR714
)
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 29, 2016
4274
4305
4089
4108
0
-122.28(-2.89%)
Apr 28, 2016
4267
4292
4182
4230
0
-26.83(-0.63%)
Apr 27, 2016
4246
4308
4172
4257
0
+4.99(+0.12%)
Apr 26, 2016
4237
4294
4212
4252
0
+14.44(+0.34%)
Apr 25, 2016
4209
4267
4181
4238
0
+31.53(+0.75%)
Apr 22, 2016
4229
4269
4181
4206
0
-26.39(-0.62%)
Apr 21, 2016
4270
4305
4188
4233
0
-47.56(-1.11%)
Apr 20, 2016
4342
4351
4265
4280
0
-68.79(-1.58%)
Apr 19, 2016
4333
4371
4320
4349
0
+13.13(+0.30%)
Apr 18, 2016
4320
4354
4287
4336
0
+4.03(+0.09%)
Apr 15, 2016
4248
4361
4236
4332
0
+62.90(+1.47%)
Apr 14, 2016
4253
4300
4226
4269
0
+14.35(+0.34%)
Apr 13, 2016
4209
4279
4101
4255
0
+55.36(+1.32%)
Apr 12, 2016
4115
4203
4084
4199
0
+87.62(+2.13%)
Apr 11, 2016
4165
4185
4099
4112
0
-31.88(-0.77%)
Apr 08, 2016
4206
4244
4110
4143
0
+34.21(+0.83%)
Apr 07, 2016
4137
4170
4034
4109
0
-41.10(-0.99%)
Apr 06, 2016
4135
4166
4099
4150
0
+25.10(+0.61%)
Apr 05, 2016
4153
4204
4109
4125
0
-52.26(-1.25%)
Apr 04, 2016
4168
4205
4124
4178
0
+3.50(+0.08%)
Apr 01, 2016
4134
4197
4093
4174
0
+47.81(+1.16%)
Mar 31, 2016
4125
4153
4089
4126
0
-10.48(-0.25%)
Mar 30, 2016
4101
4154
4069
4137
0
+53.72(+1.32%)
Mar 29, 2016
3975
4101
3958
4083
0
+104.05(+2.62%)
Mar 28, 2016
3953
4012
3943
3979
0
+27.61(+0.70%)
Mar 24, 2016
3951
3951
3951
3951
0
+40.88(+1.05%)
Mar 23, 2016
3934
3978
3900
3910
0
-32.03(-0.81%)
Mar 22, 2016
3894
3970
3878
3942
0
+12.57(+0.32%)
Mar 21, 2016
3944
3972
3891
3930
0
-23.26(-0.59%)
Mar 18, 2016
3933
3980
3903
3953
0
+47.09(+1.21%)
Mar 17, 2016
3855
3927
3791
3906
0
+43.61(+1.13%)
Mar 16, 2016
3782
3877
3768
3862
0
+65.01(+1.71%)
Mar 15, 2016
3817
3860
3781
3797
0
-37.26(-0.97%)
Mar 14, 2016
3860
3900
3787
3835
0
-45.79(-1.18%)
Mar 11, 2016
3829
3888
3801
3880
0
+79.79(+2.10%)
Mar 10, 2016
3803
3847
3746
3801
0
+5.58(+0.15%)
Mar 09, 2016
3742
3835
3697
3795
0
+73.96(+1.99%)
Mar 08, 2016
3728
3799
3698
3721
0
-23.25(-0.62%)
Mar 07, 2016
3729
3763
3628
3744
0
+18.69(+0.50%)
Mar 04, 2016
3726
3757
3656
3726
0
-0.38(-0.01%)
Mar 03, 2016
3629
3735
3616
3726
0
+82.36(+2.26%)
Mar 02, 2016
3623
3662
3578
3644
0
+12.42(+0.34%)
Mar 01, 2016
3636
3666
3594
3631
0
+13.89(+0.38%)
Feb 29, 2016
3603
3667
3562
3617
0
+4.74(+0.13%)
Feb 26, 2016
3635
3691
3538
3613
0
-8.22(-0.23%)
Feb 25, 2016
3615
3678
3509
3621
0
+147.62(+4.25%)
Feb 24, 2016
3404
3510
3347
3473
0
+28.00(+0.81%)
Feb 23, 2016
3504
3550
3429
3445
0
-78.92(-2.24%)
Feb 22, 2016
3560
3613
3516
3524
0
-7.94(-0.22%)
Feb 19, 2016
3495
3565
3449
3532
0
+23.10(+0.66%)
Feb 18, 2016
3540
3565
3473
3509
0
-30.72(-0.87%)
Feb 17, 2016
3556
3620
3515
3540
0
+3.64(+0.10%)
Feb 16, 2016
3534
3583
3479
3536
0
+64.59(+1.86%)
Feb 12, 2016
3472
3472
3472
3472
0
+104.85(+3.11%)
Feb 11, 2016
3322
3427
3292
3367
0
-100.26(-2.89%)
Feb 10, 2016
3467
3469
3467
3467
0
+36.24(+1.06%)
Feb 09, 2016
3410
3516
3355
3431
0
-12.69(-0.37%)
Feb 08, 2016
3489
3512
3352
3443
0
-74.33(-2.11%)
Feb 05, 2016
3625
3655
3425
3518
0
-126.50(-3.47%)
Feb 04, 2016
3597
3687
3569
3644
0
+45.51(+1.26%)
Feb 03, 2016
3676
3680
3538
3599
0
-56.32(-1.54%)
Feb 02, 2016
3721
3774
3632
3655
0
-95.69(-2.55%)
Feb 01, 2016
3709
3788
3652
3751
0
+14.96(+0.40%)
Jan 29, 2016
3602
3743
3591
3736
0
+134.59(+3.74%)
Jan 28, 2016
3643
3681
3572
3601
0
-3.13(-0.09%)
Jan 27, 2016
3631
3688
3584
3604
0
-44.60(-1.22%)
Jan 26, 2016
3576
3659
3545
3649
0
+88.48(+2.49%)
Jan 25, 2016
3602
3646
3537
3560
0
-66.62(-1.84%)
Jan 22, 2016
3579
3762
3565
3627
0
+86.79(+2.45%)
Jan 21, 2016
3607
3705
3512
3540
0
-50.43(-1.40%)
Jan 20, 2016
3683
3696
3481
3591
0
-143.39(-3.84%)
Jan 19, 2016
3748
3812
3677
3734
0
+13.81(+0.37%)
Jan 15, 2016
3720
3720
3720
3720
0
-42.79(-1.14%)
Jan 14, 2016
3693
3794
3630
3763
0
+86.14(+2.34%)
Jan 13, 2016
3763
3778
3658
3677
0
-84.70(-2.25%)
Jan 12, 2016
3792
3834
3714
3762
0
-5.20(-0.14%)
Jan 11, 2016
3748
3821
3730
3767
0
+29.87(+0.80%)
Jan 08, 2016
3762
3838
3681
3737
0
-26.83(-0.71%)
Jan 07, 2016
3782
3836
3731
3764
0
-85.16(-2.21%)
Jan 06, 2016
3767
3872
3759
3849
0
+31.87(+0.83%)
Jan 05, 2016
3742
3837
3723
3817
0
+91.95(+2.47%)
Jan 04, 2016
3797
3826
3699
3725
0
-115.35(-3.00%)
Dec 31, 2015
3840
3840
3840
3840
0
-6.46(-0.17%)
Dec 30, 2015
3833
3892
3801
3847
0
+6.04(+0.16%)
Dec 29, 2015
3823
3874
3769
3841
0
+34.97(+0.92%)
Dec 28, 2015
3793
3840
3757
3806
0
-6.07(-0.16%)
Dec 24, 2015
3812
3812
3812
3812
0
-14.53(-0.38%)
Dec 23, 2015
3824
3863
3784
3827
0
+12.59(+0.33%)
Dec 22, 2015
3771
3821
3705
3814
0
+48.50(+1.29%)
Dec 21, 2015
3718
3773
3689
3765
0
+64.37(+1.74%)
Dec 18, 2015
3769
3798
3655
3701
0
-82.96(-2.19%)
Dec 17, 2015
3809
3832
3749
3784
0
-10.56(-0.28%)
Dec 16, 2015
3711
3822
3666
3795
0
+90.86(+2.45%)
Dec 15, 2015
3672
3847
3641
3704
0
+42.71(+1.17%)
Dec 14, 2015
3786
3822
3634
3661
0
-119.74(-3.17%)
Dec 11, 2015
3825
3880
3708
3781
0
-108.93(-2.80%)
Dec 10, 2015
3917
3982
3856
3890
0
-29.51(-0.75%)
Dec 09, 2015
3961
4020
3880
3919
0
-46.17(-1.16%)
Dec 08, 2015
3951
4011
3909
3965
0
-13.64(-0.34%)
Dec 07, 2015
4035
4079
3959
3979
0
-48.37(-1.20%)
Dec 04, 2015
4014
4079
3986
4027
0
+29.87(+0.75%)
Dec 03, 2015
4050
4101
3963
3998
0
-54.22(-1.34%)
Dec 02, 2015
4040
4096
3942
4052
0
-0.01(-0.00%)
Dec 01, 2015
4031
4100
3971
4052
0
+22.69(+0.56%)
Nov 30, 2015
4101
4139
3999
4029
0
-46.07(-1.13%)
Nov 27, 2015
4037
4098
4025
4075
0
+34.48(+0.85%)
Nov 25, 2015
4041
4041
4041
4041
0
+27.64(+0.69%)
Nov 24, 2015
3991
4043
3958
4013
0
+13.84(+0.35%)
Nov 23, 2015
3999
4000
3999
3999
0
+25.90(+0.65%)
Nov 20, 2015
3990
4043
3958
3973
0
+23.51(+0.60%)
Nov 19, 2015
3979
3981
3931
3950
0
-16.20(-0.41%)
Nov 18, 2015
3969
3995
3939
3966
0
-0.40(-0.01%)
Nov 17, 2015
3990
4006
3952
3966
0
-18.32(-0.46%)
Nov 16, 2015
3977
4004
3937
3985
0
-3.49(-0.09%)
Nov 13, 2015
4006
4062
3974
3988
0
-32.16(-0.80%)
Nov 12, 2015
4034
4083
4009
4020
0
-31.91(-0.79%)
Nov 11, 2015
4106
4129
4037
4052
0
-40.11(-0.98%)
Nov 10, 2015
4104
4130
4040
4092
0
+5.14(+0.13%)
Nov 09, 2015
4136
4143
4054
4087
0
-55.52(-1.34%)
Nov 06, 2015
4062
4151
4047
4143
0
+62.14(+1.52%)
Nov 05, 2015
4078
4102
4051
4081
0
+6.68(+0.16%)
Nov 04, 2015
4072
4100
4042
4074
0
-9.80(-0.24%)
Nov 03, 2015
4096
4130
4048
4084
0
-19.72(-0.48%)
Nov 02, 2015
4053
4115
4048
4103
0
+48.55(+1.20%)
Oct 30, 2015
4046
4072
3991
4055
0
+13.68(+0.34%)
Oct 29, 2015
4186
4207
3979
4041
0
-0.79(-0.02%)
Oct 28, 2015
3998
4059
3974
4042
0
+56.93(+1.43%)
Oct 27, 2015
4046
4063
3959
3985
0
-69.83(-1.72%)
Oct 26, 2015
4039
4077
4024
4055
0
+7.40(+0.18%)
Oct 23, 2015
4008
4068
3992
4047
0
+62.83(+1.58%)
Oct 22, 2015
3956
4019
3937
3985
0
+48.87(+1.24%)
Oct 21, 2015
4017
4026
3911
3936
0
-78.16(-1.95%)
Oct 20, 2015
4008
4040
3986
4014
0
+0.53(+0.01%)
Oct 19, 2015
3984
4048
3962
4013
0
+11.21(+0.28%)
Oct 16, 2015
3988
4012
3946
4002
0
+15.72(+0.39%)
Oct 15, 2015
3942
4002
3903
3986
0
+64.77(+1.65%)
Oct 14, 2015
3951
3982
3911
3922
0
-19.06(-0.48%)
Oct 13, 2015
3960
3994
3932
3941
0
-32.63(-0.82%)
Oct 12, 2015
3973
3993
3955
3973
0
+3.47(+0.09%)
Oct 09, 2015
3983
4007
3949
3970
0
+3.95(+0.10%)
Oct 08, 2015
3957
3991
3924
3966
0
-3.14(-0.08%)
Oct 07, 2015
3932
3981
3905
3969
0
+51.08(+1.30%)
Oct 06, 2015
3948
3962
3890
3918
0
-37.56(-0.95%)
Oct 05, 2015
3896
3979
3892
3956
0
+70.53(+1.82%)
Oct 02, 2015
3803
3893
3748
3885
0
+64.51(+1.69%)
Oct 01, 2015
3790
3851
3755
3821
0
+31.94(+0.84%)
Sep 30, 2015
3701
3800
3691
3789
0
+110.99(+3.02%)
Sep 29, 2015
3747
3754
3654
3678
0
-64.45(-1.72%)
Sep 28, 2015
3865
3870
3735
3742
0
-134.22(-3.46%)
Sep 25, 2015
3924
3953
3859
3876
0
-27.77(-0.71%)
Sep 24, 2015
3871
3911
3843
3904
0
+14.86(+0.38%)
Sep 23, 2015
3928
3929
3849
3889
0
-23.46(-0.60%)
Sep 22, 2015
3939
3955
3908
3913
0
-69.54(-1.75%)
Sep 21, 2015
3973
4032
3951
3982
0
+35.58(+0.90%)
Sep 18, 2015
3978
4003
3928
3947
0
-74.50(-1.85%)
Sep 17, 2015
4014
4056
3989
4021
0
+3.97(+0.10%)
Sep 16, 2015
3978
4030
3966
4017
0
+36.14(+0.91%)
Sep 15, 2015
4007
4024
3959
3981
0
-4.99(-0.13%)
Sep 14, 2015
4020
4024
3973
3986
0
-19.86(-0.50%)
Sep 11, 2015
3954
4017
3948
4006
0
+30.75(+0.77%)
Sep 10, 2015
3961
4010
3945
3975
0
+7.04(+0.18%)
Sep 09, 2015
4034
4037
3952
3968
0
-39.50(-0.99%)
Sep 08, 2015
3997
4039
3937
4008
0
+77.63(+1.98%)
Sep 04, 2015
3930
3930
3930
3930
0
-3.62(-0.09%)
Sep 03, 2015
3964
3991
3915
3934
0
-14.26(-0.36%)
Sep 02, 2015
3929
3987
3892
3948
0
+58.10(+1.49%)
Sep 01, 2015
3915
3973
3881
3890
0
-89.58(-2.25%)
Aug 31, 2015
4002
4015
3938
3979
0
-24.33(-0.61%)
Aug 28, 2015
3969
4018
3947
4004
0
+18.75(+0.47%)
Aug 27, 2015
3969
4043
3929
3985
0
+34.22(+0.87%)
Aug 26, 2015
3939
3961
3851
3951
0
+82.92(+2.14%)
Aug 25, 2015
3962
3985
3858
3868
0
+5.00(+0.13%)
Aug 24, 2015
3843
3974
3776
3863
0
-138.25(-3.46%)
Aug 21, 2015
3945
4042
3935
4001
0
-4.77(-0.12%)
Aug 20, 2015
4068
4081
3995
4006
0
-90.86(-2.22%)
Aug 19, 2015
4125
4142
4075
4097
0
-45.14(-1.09%)
Aug 18, 2015
4136
4166
4122
4142
0
+14.95(+0.36%)
Aug 17, 2015
4075
4133
4056
4127
0
+47.11(+1.15%)
Aug 14, 2015
4062
4096
4026
4080
0
+18.04(+0.44%)
Aug 13, 2015
4059
4110
4053
4062
0
-14.88(-0.37%)
Aug 12, 2015
4089
4100
4029
4077
0
-35.18(-0.86%)
Aug 11, 2015
4089
4119
4071
4112
0
+3.45(+0.08%)
Aug 10, 2015
4156
4188
4095
4108
0
-38.90(-0.94%)
Aug 07, 2015
4123
4166
4114
4147
0
+2.10(+0.05%)
Aug 06, 2015
4180
4191
4110
4145
0
-26.31(-0.63%)
Aug 05, 2015
4169
4238
4145
4171
0
+8.21(+0.20%)
Aug 04, 2015
4154
4204
4133
4163
0
+15.35(+0.37%)
Aug 03, 2015
4050
4169
4038
4148
0
+97.19(+2.40%)
Jul 31, 2015
4058
4103
3981
4051
0
+20.91(+0.52%)
Jul 30, 2015
3884
4098
3768
4030
0
+114.50(+2.92%)
Jul 29, 2015
3916
3958
3879
3915
0
-5.53(-0.14%)
Jul 28, 2015
3915
3946
3880
3921
0
+10.97(+0.28%)
Jul 27, 2015
3941
3954
3880
3910
0
-57.23(-1.44%)
Jul 24, 2015
4006
4019
3943
3967
0
-32.78(-0.82%)
Jul 23, 2015
4058
4096
3978
4000
0
-51.59(-1.27%)
Jul 22, 2015
4035
4094
4006
4051
0
+18.28(+0.45%)
Jul 21, 2015
4100
4140
4011
4033
0
+6.24(+0.15%)
Jul 20, 2015
4019
4049
3999
4027
0
+9.44(+0.23%)
Jul 17, 2015
4031
4053
3983
4017
0
-13.18(-0.33%)
Jul 16, 2015
4039
4085
4013
4031
0
+14.13(+0.35%)
Jul 15, 2015
4034
4066
3971
4016
0
-21.78(-0.54%)
Jul 14, 2015
4010
4069
3981
4038
0
+25.37(+0.63%)
Jul 13, 2015
3977
4046
3975
4013
0
+53.56(+1.35%)
Jul 10, 2015
3939
3998
3927
3959
0
+41.99(+1.07%)
Jul 09, 2015
3899
3959
3886
3917
0
+5.73(+0.15%)
Jul 08, 2015
3950
3990
3887
3912
0
-67.22(-1.69%)
Jul 07, 2015
4032
4043
3920
3979
0
+106.12(+2.74%)
Jul 06, 2015
3828
3889
3803
3873
0
+17.83(+0.46%)
Jul 02, 2015
3855
3855
3855
3855
0
-18.71(-0.48%)
Jul 01, 2015
3859
3917
3834
3874
0
+33.18(+0.86%)
Jun 30, 2015
3837
3890
3780
3840
0
+25.16(+0.66%)
Jun 29, 2015
3874
3903
3804
3815
0
-88.18(-2.26%)
Jun 26, 2015
3861
3919
3854
3903
0
+53.21(+1.38%)
Jun 25, 2015
3851
3878
3820
3850
0
+1.98(+0.05%)
Jun 24, 2015
3866
3902
3842
3848
0
-47.47(-1.22%)
Jun 23, 2015
3895
3908
3844
3896
0
+9.76(+0.25%)
Jun 22, 2015
3901
3918
3863
3886
0
-5.13(-0.13%)
Jun 19, 2015
3911
3936
3850
3891
0
-19.62(-0.50%)
Jun 18, 2015
3893
3953
3874
3911
0
+28.92(+0.75%)
Jun 17, 2015
3889
3915
3864
3882
0
-2.72(-0.07%)
Jun 16, 2015
3877
3919
3855
3884
0
+6.01(+0.15%)
Jun 15, 2015
3892
3914
3855
3878
0
-35.23(-0.90%)
Jun 12, 2015
3888
3936
3871
3914
0
+16.30(+0.42%)
Jun 11, 2015
3858
3918
3843
3897
0
+29.60(+0.77%)
Jun 10, 2015
3832
3912
3806
3868
0
+60.23(+1.58%)
Jun 09, 2015
3819
3831
3769
3808
0
-6.84(-0.18%)
Jun 08, 2015
3833
3853
3795
3814
0
-38.59(-1.00%)
Jun 05, 2015
3807
3869
3789
3853
0
+43.59(+1.14%)
Jun 04, 2015
3846
3887
3790
3809
0
-49.80(-1.29%)
Jun 03, 2015
3811
3884
3758
3859
0
+57.33(+1.51%)
Jun 02, 2015
3815
3842
3790
3802
0
-20.08(-0.53%)
Jun 01, 2015
3846
3862
3787
3822
0
-3.92(-0.10%)
May 29, 2015
3821
3849
3779
3826
0
+11.06(+0.29%)
May 28, 2015
3794
3836
3783
3815
0
+2.74(+0.07%)
May 27, 2015
3774
3831
3752
3812
0
+47.29(+1.26%)
May 26, 2015
3788
3792
3717
3765
0
-28.11(-0.74%)
May 22, 2015
3793
3793
3793
3793
0
+0.18(+0.00%)
May 21, 2015
3784
3824
3764
3793
0
+17.70(+0.47%)
May 20, 2015
3785
3802
3763
3775
0
-13.67(-0.36%)
May 19, 2015
3793
3816
3757
3789
0
+7.34(+0.19%)
May 18, 2015
3747
3807
3733
3781
0
+19.78(+0.53%)
May 15, 2015
3784
3811
3753
3762
0
-17.35(-0.46%)
May 14, 2015
3764
3800
3755
3779
0
+19.87(+0.53%)
May 13, 2015
3779
3790
3721
3759
0
-21.05(-0.56%)
May 12, 2015
3752
3802
3728
3780
0
+16.86(+0.45%)
May 11, 2015
3750
3785
3739
3763
0
+4.66(+0.12%)
May 08, 2015
3781
3804
3719
3759
0
-1.41(-0.04%)
May 07, 2015
3751
3786
3712
3760
0
+37.07(+1.00%)
May 06, 2015
3768
3772
3697
3723
0
-26.64(-0.71%)
May 05, 2015
3786
3808
3738
3750
0
-55.73(-1.46%)
May 04, 2015
3820
3871
3781
3805
0
+43.30(+1.15%)
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.