Sign In
|
Register
|
About San Rafael
|
Contact Us
San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast
|
Traffic
San Rafael News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
San Rafael Gas Prices
Ski And Snow Reports
Financial Markets
Online Reservations
Embassy Suites Hotel San Rafael-Marin
Extended Stay America San Rafael - Francisco Blvd. East
Four Points By Sheraton San Rafael
Travelodge San Rafael
Courtyard San Francisco Larkspur Landing/Marin County
Acqua Hotel
Americas Best Value Inn And Suites Mill Valley
Holiday Inn Express Mill Valley San Francisco Area
Mill Valley Inn
Tamalpais Motel
Travelodge Mill Valley/Sausalito
Vacation Packages
Rental Cars
Flights
San Rafael Hotels
San Francisco Hotels
Sausalito Hotels
Mill Valley Hotels
Novato Hotels
Chinese
Cafes and Coffee Houses
Delis
Italian
Mexican
Pizza
Seafood
Sushi
Thai
Bars and Lounges
Downtown
Entertainment
Attractions
Museums
Family Activities
Arts & Culture
Annual Events
Beaches
Accommodations
Bed and Breakfast
Hotel and Motel Management
Hotels & Resorts
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Libraries
Museums
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Attractions & Entertainment
Activities
Auditoriums, Halls & Facilities
Biking
Bowling, Billiards & Video Games
Comedy Clubs
Events & Festivals
Fishing
Galleries
General Attractions
Golfing
Group Adventures
Movie Theatres
Museums
Parks & Preserves
Shells
Sightseeing
Theatre
Tours
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Mobile Detail
Mobile Home Dealers
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
RV Dealers
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Services & Home Health
Manicures
Massage
Nutrition
Personal Trainers
Piercing & Tattoo
Skin Treatment
Tanning Salons
Weight Loss
Yoga
Bike, Hike, Team Building
Business & Professional Services
Appraisers
Benefit & Pensions Plans
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Funeral Services & Cemeteries
Graphic Design & Art
Human Resource Services
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Motor Freight Transportation & Warehousing
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Payroll Services
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Trade Shows, Expos & Conventions
Video Production
Waste Management & Recycling
Concierge & Lifestyle Services
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Drywall, Plastering & Insulation
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Patio and Pool Enclosures
Plumbing
Pools, Spas & Saunas
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
Housecleaning
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Home Business Opportunities
Temporary Help & Employment Contractors
Financial Services
Accountants & Tax
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Debt & Credit Counseling
Debt Help
Debt Services
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Mortgage Lenders
Personal
Golf
Government
City & County Government
Post Offices
State Government
Hair Salons
Health and Medicine
Alternative Medicine / Acupuncture
Chiropractors
Counseling
Dentistry
Dermatologists
Drug Stores & Pharmacies
Emergency Services
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Residential Care Facilities
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Air Conditioning
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Closets
Contractors
Domestic Services
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Pest Control
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Sewage & Septic Systems
Sprinklers
Tools
Insurance
Agents & Brokers
Auto
Health
Home
Life
Pets
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Home & Garden
Industrial Supplies & Services
Machine Shops
Metal
Plastics
Textiles & Apparel
Wholesale / Import / Export
Media
Print Publications
Radio Stations
Television Stations
Meeting & Event Planning
Audio & Visual
Catering
Event Facilities
Event Planners
Exhibit Designers
Lodging
Party Rentals & Entertainment
Recreational Services
Tourist Attractions
Travel Arrangement & Services
Miscellaneous
Nightlife
Bars and Lounges
Dinner & Music Theatres
Events & Concerts
Live Music
Night Clubs
Personal Service
Barbers, Beauty Salons & Spas
Child Care
Dry Cleaning and Laundry
Personal Chef
Tailors and Alterations
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Plastic Surgery
Aesthetic Surgeon
Plastic Surgeon
Real Estate
Appraisers and Home Inspectors
Assisted Living & Elder Care Service
Commercial
Condominiums
Developers
Mobile Home Parks
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Schools
Title Companies
Religion
Relocation
Movers
Storage
Restaurants
Afghan
American
Asian
Bagels
Bakery
Barbecue
Brazilian
Breakfast
Brew Pubs
Burgers
Chinese
Coffee Houses
Deli
Downtown San Rafael Restaurants
Fast Food
French
German
Hawaiian
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Latin American
Mediterranean
Mexican
Middle Eastern
Persian
Pizza
Resort Restaurants
Sandwiches
Seafood
Sports Bars
Steaks, Chops
Sushi
Tapas
Thai
Vegetarian
Vietnamese
Wine
Shopping
Accessories
Antiques
Auctions
Beer, Wine and Spirits
Books
Cellular & Wireless
Children's and Infants Clothing
Clothing
Coffee and Tea Shops
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Indian Arts & Crafts - Retail
Jewelry
Men's Clothing Stores
Music and Instruments
Pharmacies
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Day Spas
Resort Spas
Sports & Recreation
Associations & Clubs
Bicycles
Boat Dealers & Equipment
Boating
Camping & Parks
Docks & Marinas
Equestrian
Firearm Ranges
Fishing, Fishing Charters and Tours
Fitness Equipment & Apparel
Golf Courses
Golf Equipment & Supplies
Gymnastics
Health Clubs
Hiking
Instruction
Martial Arts
Recreation Facilities
Rentals
Skateboarding
Skating Rinks
Sporting Goods
Tennis
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Attractions
Auto Rentals
Bus Lines & Charters
Cruises
Hotels & Resorts
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Bridal Shops
Cakes & Caterers
Ceremony & Reception Venues
Consultants & Planners
Entertainment
Favors & Gifts
Florists
Health & Beauty
Photographers & Videographers
Rentals
Your Business Here
Apartments
Real Eatate Agents
Mortgage Lenders
Relocating To San Rafael
Classifieds
Jobs
Cars
Forums
Coupons
Archives
Contests
Search Hotels in San Rafael
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
ADD YOUR BUSINESS
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Long Distance Carriers Sector
(CIX:
MSECTOR843
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 31, 2017
2619
2647
2536
2539
0
-89.39(-3.40%)
Mar 30, 2017
2614
2645
2596
2629
0
+20.57(+0.79%)
Mar 29, 2017
2580
2620
2580
2608
0
+16.34(+0.63%)
Mar 28, 2017
2582
2608
2522
2592
0
+13.31(+0.52%)
Mar 27, 2017
2577
2638
2556
2579
0
-49.61(-1.89%)
Mar 24, 2017
2642
2663
2608
2628
0
-4.84(-0.18%)
Mar 23, 2017
2610
2689
2602
2633
0
+23.44(+0.90%)
Mar 22, 2017
2668
2682
2575
2610
0
-48.40(-1.82%)
Mar 21, 2017
2629
2726
2623
2658
0
+24.20(+0.92%)
Mar 20, 2017
2529
2660
2460
2634
0
+112.83(+4.48%)
Mar 17, 2017
2396
2526
2396
2521
0
+106.48(+4.41%)
Mar 16, 2017
2335
2430
2335
2414
0
+94.38(+4.07%)
Mar 15, 2017
2305
2336
2271
2320
0
+19.81(+0.86%)
Mar 14, 2017
2298
2314
2266
2300
0
-4.38(-0.19%)
Mar 13, 2017
2242
2311
2231
2305
0
+71.47(+3.20%)
Mar 10, 2017
2260
2284
2213
2233
0
-40.62(-1.79%)
Mar 09, 2017
2169
2349
2163
2274
0
+106.48(+4.91%)
Mar 08, 2017
2200
2238
2152
2167
0
-26.62(-1.21%)
Mar 07, 2017
2188
2219
2138
2194
0
+5.17(+0.24%)
Mar 06, 2017
2257
2270
2175
2189
0
-77.17(-3.41%)
Mar 03, 2017
2339
2515
2221
2266
0
-104.60(-4.41%)
Mar 02, 2017
2436
2634
2289
2371
0
-211.65(-8.20%)
Mar 01, 2017
2481
2606
2421
2582
0
+120.99(+4.92%)
Feb 28, 2017
2632
2632
2441
2461
0
-182.70(-6.91%)
Feb 27, 2017
2558
2654
2554
2644
0
+84.81(+3.31%)
Feb 24, 2017
2586
2608
2536
2559
0
-29.08(-1.12%)
Feb 23, 2017
2580
2608
2547
2588
0
+6.74(+0.26%)
Feb 22, 2017
2509
2596
2493
2581
0
+78.75(+3.15%)
Feb 21, 2017
2446
2508
2428
2503
0
+74.43(+3.07%)
Feb 17, 2017
2428
2428
2428
2428
0
+38.77(+1.62%)
Feb 16, 2017
2385
2436
2366
2390
0
-5.30(-0.22%)
Feb 15, 2017
2421
2475
2371
2395
0
-37.56(-1.54%)
Feb 14, 2017
2471
2471
2396
2432
0
-47.79(-1.93%)
Feb 13, 2017
2525
2529
2470
2480
0
-37.55(-1.49%)
Feb 10, 2017
2492
2523
2462
2518
0
+24.83(+1.00%)
Feb 09, 2017
2425
2498
2423
2493
0
+66.11(+2.72%)
Feb 08, 2017
2343
2434
2335
2427
0
+82.38(+3.51%)
Feb 07, 2017
2348
2369
2331
2344
0
+4.16(+0.18%)
Feb 06, 2017
2389
2393
2335
2340
0
-58.68(-2.45%)
Feb 03, 2017
2354
2403
2348
2399
0
+54.52(+2.33%)
Feb 02, 2017
2302
2359
2293
2344
0
+25.97(+1.12%)
Feb 01, 2017
2475
2511
2298
2318
0
-142.28(-5.78%)
Jan 31, 2017
2438
2484
2415
2461
0
+23.64(+0.97%)
Jan 30, 2017
2424
2441
2386
2437
0
+1.25(+0.05%)
Jan 27, 2017
2427
2444
2404
2436
0
+10.43(+0.43%)
Jan 26, 2017
2411
2433
2402
2425
0
+8.48(+0.35%)
Jan 25, 2017
2433
2433
2408
2417
0
-15.73(-0.65%)
Jan 24, 2017
2437
2448
2399
2433
0
-0.36(-0.01%)
Jan 23, 2017
2428
2445
2421
2433
0
+9.70(+0.40%)
Jan 20, 2017
2413
2446
2408
2423
0
+16.96(+0.70%)
Jan 19, 2017
2433
2441
2390
2406
0
-15.75(-0.65%)
Jan 18, 2017
2481
2501
2416
2422
0
-46.04(-1.87%)
Jan 17, 2017
2471
2496
2427
2468
0
-2.42(-0.10%)
Jan 13, 2017
2471
2471
2471
2471
0
+23.02(+0.94%)
Jan 12, 2017
2439
2450
2397
2448
0
+3.97(+0.16%)
Jan 11, 2017
2457
2463
2421
2444
0
-21.81(-0.88%)
Jan 10, 2017
2481
2481
2406
2465
0
-6.05(-0.24%)
Jan 09, 2017
2463
2517
2454
2471
0
-20.99(-0.84%)
Jan 06, 2017
2571
2571
2488
2492
0
-68.95(-2.69%)
Jan 05, 2017
2608
2629
2553
2561
0
-61.75(-2.35%)
Jan 04, 2017
2498
2627
2483
2623
0
+112.75(+4.49%)
Jan 03, 2017
2393
2567
2356
2510
0
+130.67(+5.49%)
Dec 30, 2016
2380
2380
2380
2380
0
+21.37(+0.91%)
Dec 29, 2016
2337
2365
2333
2358
0
+29.67(+1.27%)
Dec 28, 2016
2337
2337
2317
2329
0
+0.00(+0.00%)
Dec 27, 2016
2332
2338
2308
2329
0
+0.00(+0.00%)
Dec 23, 2016
2329
2329
2329
2329
0
+15.75(+0.68%)
Dec 22, 2016
2285
2335
2285
2313
0
+18.01(+0.78%)
Dec 21, 2016
2283
2338
2283
2295
0
-3.63(-0.16%)
Dec 20, 2016
2265
2301
2249
2299
0
+37.12(+1.64%)
Dec 19, 2016
2190
2265
2168
2261
0
+55.73(+2.53%)
Dec 16, 2016
2164
2213
2156
2206
0
+53.90(+2.50%)
Dec 15, 2016
2182
2216
2140
2152
0
-37.56(-1.72%)
Dec 14, 2016
2159
2197
2137
2189
0
+27.87(+1.29%)
Dec 13, 2016
2193
2216
2150
2161
0
-14.70(-0.68%)
Dec 12, 2016
2255
2262
2162
2176
0
-87.23(-3.85%)
Dec 09, 2016
2257
2280
2249
2263
0
+15.75(+0.70%)
Dec 08, 2016
2226
2252
2215
2248
0
+13.33(+0.60%)
Dec 07, 2016
2186
2259
2180
2234
0
+33.92(+1.54%)
Dec 06, 2016
2147
2208
2147
2200
0
+46.04(+2.14%)
Dec 05, 2016
2140
2158
2113
2154
0
+18.17(+0.85%)
Dec 02, 2016
2112
2157
2109
2136
0
+36.35(+1.73%)
Dec 01, 2016
2059
2114
2040
2100
0
+33.92(+1.64%)
Nov 30, 2016
2089
2100
2060
2066
0
-8.48(-0.41%)
Nov 29, 2016
2096
2117
2057
2074
0
-10.56(-0.51%)
Nov 28, 2016
2099
2117
2085
2085
0
-26.22(-1.24%)
Nov 25, 2016
2101
2149
2099
2111
0
+16.96(+0.81%)
Nov 23, 2016
2094
2094
2094
2094
0
+20.21(+0.97%)
Nov 22, 2016
2069
2082
2050
2074
0
+16.05(+0.78%)
Nov 21, 2016
2038
2059
2038
2058
0
+16.98(+0.83%)
Nov 18, 2016
2047
2058
2039
2041
0
-3.53(-0.17%)
Nov 17, 2016
2066
2082
2044
2044
0
-16.98(-0.82%)
Nov 16, 2016
2053
2066
2041
2061
0
+8.69(+0.42%)
Nov 15, 2016
2045
2089
2045
2053
0
-6.02(-0.29%)
Nov 14, 2016
2072
2081
2052
2059
0
-3.83(-0.19%)
Nov 11, 2016
2033
2076
2031
2063
0
+27.17(+1.33%)
Nov 10, 2016
2046
2048
1967
2035
0
-2.93(-0.14%)
Nov 09, 2016
1992
2042
1983
2038
0
+41.21(+2.06%)
Nov 08, 2016
1986
2008
1970
1997
0
+13.25(+0.67%)
Nov 07, 2016
1989
1992
1966
1984
0
+8.66(+0.44%)
Nov 04, 2016
1950
1980
1949
1975
0
+32.13(+1.65%)
Nov 03, 2016
1964
1980
1922
1943
0
-21.35(-1.09%)
Nov 02, 2016
1978
1984
1927
1964
0
-12.60(-0.64%)
Nov 01, 2016
2006
2007
1973
1977
0
-25.10(-1.25%)
Oct 31, 2016
1979
2012
1965
2002
0
+20.25(+1.02%)
Oct 28, 2016
1998
2005
1980
1982
0
-9.71(-0.49%)
Oct 27, 2016
1982
1997
1967
1992
0
+9.26(+0.47%)
Oct 26, 2016
1980
1992
1915
1982
0
+0.56(+0.03%)
Oct 25, 2016
1974
1989
1958
1982
0
+7.50(+0.38%)
Oct 24, 2016
1966
1987
1963
1974
0
+12.77(+0.65%)
Oct 21, 2016
1947
1964
1926
1962
0
+7.85(+0.40%)
Oct 20, 2016
1955
1960
1945
1954
0
-3.21(-0.16%)
Oct 19, 2016
1951
1965
1948
1957
0
+11.46(+0.59%)
Oct 18, 2016
1956
1967
1932
1945
0
-0.05(-0.00%)
Oct 17, 2016
1931
1953
1930
1946
0
+12.25(+0.63%)
Oct 14, 2016
1932
1954
1920
1933
0
+2.94(+0.15%)
Oct 13, 2016
1926
1952
1913
1930
0
+1.22(+0.06%)
Oct 12, 2016
1932
1950
1923
1929
0
+1.96(+0.10%)
Oct 11, 2016
1945
1948
1925
1927
0
-18.75(-0.96%)
Oct 10, 2016
1930
1952
1924
1946
0
+16.69(+0.87%)
Oct 07, 2016
1939
1957
1901
1929
0
-0.83(-0.04%)
Oct 06, 2016
1953
1954
1924
1930
0
-17.00(-0.87%)
Oct 05, 2016
1921
1949
1919
1947
0
+23.30(+1.21%)
Oct 04, 2016
1915
1927
1909
1924
0
+56.30(+3.01%)
Sep 26, 2016
1868
1876
1841
1867
0
-5.36(-0.29%)
Sep 23, 2016
1857
1874
1852
1873
0
+9.63(+0.52%)
Sep 22, 2016
1866
1877
1854
1863
0
-2.30(-0.12%)
Sep 21, 2016
1873
1878
1847
1865
0
-6.28(-0.34%)
Sep 20, 2016
1875
1884
1868
1872
0
-2.38(-0.13%)
Sep 19, 2016
1882
1888
1868
1874
0
-8.69(-0.46%)
Sep 16, 2016
1882
1889
1864
1883
0
+2.35(+0.12%)
Sep 15, 2016
1863
1889
1853
1880
0
+18.59(+1.00%)
Sep 14, 2016
1874
1882
1852
1862
0
-11.18(-0.60%)
Sep 13, 2016
1867
1883
1859
1873
0
-2.80(-0.15%)
Sep 12, 2016
1845
1882
1820
1876
0
+25.95(+1.40%)
Sep 09, 2016
1873
1879
1847
1850
0
-31.43(-1.67%)
Sep 08, 2016
1891
1895
1873
1881
0
-4.37(-0.23%)
Sep 07, 2016
1868
1889
1860
1886
0
+15.54(+0.83%)
Sep 06, 2016
1877
1883
1864
1870
0
-2.98(-0.16%)
Sep 02, 2016
1873
1873
1873
1873
0
-9.70(-0.52%)
Sep 01, 2016
1885
1903
1876
1883
0
-6.90(-0.37%)
Aug 31, 2016
1894
1898
1867
1890
0
+1.51(+0.08%)
Aug 30, 2016
1890
1905
1878
1888
0
-7.00(-0.37%)
Aug 29, 2016
1875
1900
1864
1895
0
+18.35(+0.98%)
Aug 26, 2016
1855
1880
1850
1877
0
+14.64(+0.79%)
Aug 25, 2016
1830
1867
1824
1862
0
+37.18(+2.04%)
Aug 24, 2016
1807
1843
1797
1825
0
+13.34(+0.74%)
Aug 23, 2016
1804
1827
1801
1812
0
+9.42(+0.52%)
Aug 22, 2016
1806
1809
1794
1802
0
-3.94(-0.22%)
Aug 19, 2016
1799
1809
1791
1806
0
+3.42(+0.19%)
Aug 18, 2016
1801
1807
1796
1803
0
+1.63(+0.09%)
Aug 17, 2016
1800
1819
1787
1801
0
+1.66(+0.09%)
Aug 16, 2016
1814
1832
1791
1800
0
-11.82(-0.65%)
Aug 15, 2016
1822
1834
1806
1811
0
-12.46(-0.68%)
Aug 12, 2016
1844
1852
1813
1824
0
-19.07(-1.03%)
Aug 11, 2016
1851
1875
1841
1843
0
-8.55(-0.46%)
Aug 10, 2016
1876
1880
1843
1851
0
-23.57(-1.26%)
Aug 09, 2016
1863
1879
1853
1875
0
+13.23(+0.71%)
Aug 08, 2016
1866
1872
1845
1862
0
-4.00(-0.21%)
Aug 05, 2016
1879
1885
1862
1866
0
-6.90(-0.37%)
Aug 04, 2016
1894
1934
1858
1873
0
-17.81(-0.94%)
Aug 03, 2016
1912
1934
1878
1890
0
-30.47(-1.59%)
Aug 02, 2016
1955
1956
1910
1921
0
-30.66(-1.57%)
Aug 01, 2016
1965
1967
1943
1952
0
-14.84(-0.75%)
Jul 29, 2016
1951
1972
1945
1966
0
+14.27(+0.73%)
Jul 28, 2016
1978
1980
1943
1952
0
-29.52(-1.49%)
Jul 27, 2016
1971
1984
1946
1982
0
+12.76(+0.65%)
Jul 26, 2016
1980
1990
1956
1969
0
-11.12(-0.56%)
Jul 25, 2016
2004
2008
1942
1980
0
-22.95(-1.15%)
Jul 22, 2016
1945
2012
1943
2003
0
+60.45(+3.11%)
Jul 21, 2016
1986
1990
1935
1943
0
-42.71(-2.15%)
Jul 20, 2016
2002
2018
1966
1985
0
-13.18(-0.66%)
Jul 19, 2016
2007
2014
1993
1998
0
-11.65(-0.58%)
Jul 18, 2016
2022
2026
1999
2010
0
-12.20(-0.60%)
Jul 15, 2016
2033
2053
2014
2022
0
-6.43(-0.32%)
Jul 14, 2016
2055
2058
2019
2029
0
-20.36(-0.99%)
Jul 13, 2016
2048
2075
2031
2049
0
+4.77(+0.23%)
Jul 12, 2016
2043
2055
2029
2044
0
+3.35(+0.16%)
Jul 11, 2016
2028
2049
2014
2041
0
+15.57(+0.77%)
Jul 08, 2016
2025
2029
2001
2025
0
+21.59(+1.08%)
Jul 07, 2016
2003
2009
1989
2004
0
+7.81(+0.39%)
Jul 06, 2016
1996
1996
1996
1996
0
+2.33(+0.12%)
Jul 05, 2016
1997
2016
1979
1994
0
-12.01(-0.60%)
Jul 01, 2016
2006
2006
2006
2006
0
+17.54(+0.88%)
Jun 30, 2016
1965
1991
1952
1988
0
+23.34(+1.19%)
Jun 29, 2016
1953
1971
1945
1965
0
+18.29(+0.94%)
Jun 28, 2016
1965
1979
1942
1947
0
-14.32(-0.73%)
Jun 27, 2016
1982
1985
1952
1961
0
-26.96(-1.36%)
Jun 24, 2016
1960
1998
1947
1988
0
+3.06(+0.15%)
Jun 23, 2016
1961
1990
1955
1985
0
+29.85(+1.53%)
Jun 22, 2016
1955
1964
1944
1955
0
+3.13(+0.16%)
Jun 21, 2016
1958
1961
1938
1952
0
-2.41(-0.12%)
Jun 20, 2016
1941
1966
1924
1954
0
+20.38(+1.05%)
Jun 17, 2016
1948
1950
1917
1934
0
-18.52(-0.95%)
Jun 16, 2016
1939
1955
1926
1952
0
+11.03(+0.57%)
Jun 15, 2016
1932
1953
1922
1941
0
+10.92(+0.57%)
Jun 14, 2016
1928
1944
1910
1930
0
+3.14(+0.16%)
Jun 13, 2016
1911
1936
1892
1927
0
+17.88(+0.94%)
Jun 10, 2016
1907
1921
1897
1909
0
-7.84(-0.41%)
Jun 09, 2016
1929
1934
1907
1917
0
-11.98(-0.62%)
Jun 08, 2016
1934
1943
1915
1929
0
-8.07(-0.42%)
Jun 07, 2016
1921
1941
1915
1937
0
+19.37(+1.01%)
Jun 06, 2016
1926
1934
1909
1918
0
-10.51(-0.55%)
Jun 03, 2016
1943
1960
1918
1928
0
-12.45(-0.64%)
Jun 02, 2016
1935
1946
1911
1941
0
+2.05(+0.11%)
Jun 01, 2016
1971
1980
1934
1939
0
-41.18(-2.08%)
May 31, 2016
1954
1991
1946
1980
0
+18.90(+0.96%)
May 27, 2016
1961
1961
1961
1961
0
+7.83(+0.40%)
May 26, 2016
1949
1958
1939
1953
0
+7.01(+0.36%)
May 25, 2016
1963
1967
1937
1946
0
-18.43(-0.94%)
May 24, 2016
1960
1976
1940
1965
0
+3.39(+0.17%)
May 23, 2016
1949
2000
1949
1961
0
+7.38(+0.38%)
May 20, 2016
1953
1970
1945
1954
0
+2.60(+0.13%)
May 19, 2016
1992
1998
1946
1951
0
-44.61(-2.24%)
May 18, 2016
2013
2036
1983
1996
0
+369.70(+22.73%)
May 17, 2016
1693
1713
1616
1626
0
-74.03(-4.35%)
May 16, 2016
1716
1731
1672
1700
0
-12.43(-0.73%)
May 13, 2016
1733
1751
1706
1713
0
-24.48(-1.41%)
May 12, 2016
1763
1774
1730
1737
0
-14.02(-0.80%)
May 11, 2016
1764
1798
1747
1751
0
-13.06(-0.74%)
May 10, 2016
1742
1783
1718
1764
0
+22.59(+1.30%)
May 09, 2016
1740
1772
1712
1742
0
-6.34(-0.36%)
May 06, 2016
1789
1816
1720
1748
0
-20.68(-1.17%)
May 05, 2016
1789
1815
1748
1769
0
-16.55(-0.93%)
May 04, 2016
1786
1810
1756
1785
0
-5.52(-0.31%)
May 03, 2016
1768
1825
1756
1791
0
+8.82(+0.49%)
May 02, 2016
1697
1790
1687
1782
0
+90.93(+5.38%)
Apr 29, 2016
1691
1719
1666
1691
0
-1.71(-0.10%)
Apr 28, 2016
1705
1727
1687
1693
0
-22.03(-1.28%)
Apr 27, 2016
1708
1729
1686
1715
0
+8.89(+0.52%)
Apr 26, 2016
1711
1723
1691
1706
0
-3.07(-0.18%)
Apr 25, 2016
1721
1724
1693
1709
0
-9.82(-0.57%)
Apr 22, 2016
1715
1736
1700
1719
0
+6.27(+0.37%)
Apr 21, 2016
1734
1746
1701
1712
0
-20.17(-1.16%)
Apr 20, 2016
1724
1746
1719
1733
0
+9.36(+0.54%)
Apr 19, 2016
1724
1742
1708
1723
0
+1.54(+0.09%)
Apr 18, 2016
1694
1745
1693
1722
0
+19.80(+1.16%)
Apr 15, 2016
1688
1722
1687
1702
0
+3.16(+0.19%)
Apr 14, 2016
1698
1714
1686
1699
0
-0.26(-0.02%)
Apr 13, 2016
1697
1717
1678
1699
0
+15.06(+0.89%)
Apr 12, 2016
1697
1730
1674
1684
0
-11.06(-0.65%)
Apr 11, 2016
1732
1749
1679
1695
0
-30.41(-1.76%)
Apr 08, 2016
1725
1761
1692
1725
0
+18.06(+1.06%)
Apr 07, 2016
1737
1748
1694
1707
0
-32.93(-1.89%)
Apr 06, 2016
1712
1745
1689
1740
0
+29.25(+1.71%)
Apr 05, 2016
1759
1797
1705
1711
0
-65.42(-3.68%)
Apr 04, 2016
1780
1807
1766
1776
0
-6.92(-0.39%)
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.