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
Cemtrex Inc
(NQ:
CETX
)
0.4870
+0.1605 (+49.16%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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 (%)
Jan 31, 2017
1767
1774
1703
1753
914
-11.13(-0.63%)
Jan 30, 2017
1784
1826
1717
1764
906
-30.61(-1.71%)
Jan 27, 2017
1856
1870
1781
1795
1,079
-75.15(-4.02%)
Jan 26, 2017
1809
1870
1798
1870
1,193
+61.23(+3.38%)
Jan 25, 2017
1837
1837
1776
1809
897
-11.13(-0.61%)
Jan 24, 2017
1809
1835
1744
1820
1,283
+0.00(+0.00%)
Jan 23, 2017
1809
1865
1784
1820
1,274
-13.92(-0.76%)
Jan 20, 2017
1898
1962
1819
1834
1,283
-83.49(-4.35%)
Jan 19, 2017
1873
1945
1834
1918
1,530
+64.01(+3.45%)
Jan 18, 2017
1865
1873
1732
1854
2,706
-38.96(-2.06%)
Jan 17, 2017
1851
1979
1850
1892
2,398
+64.01(+3.50%)
Jan 13, 2017
1828
1828
1828
0
-50.10(-2.67%)
Jan 12, 2017
1923
1934
1787
1879
1,603
-47.31(-2.46%)
Jan 11, 2017
2032
2032
1870
1926
1,999
-119.67(-5.85%)
Jan 10, 2017
2110
2122
1876
2046
3,818
-77.92(-3.67%)
Jan 09, 2017
2257
2279
2087
2123
2,090
-108.54(-4.86%)
Jan 06, 2017
2279
2321
2199
2232
1,664
-8.35(-0.37%)
Jan 05, 2017
2257
2341
2160
2240
2,840
+86.27(+4.00%)
Jan 04, 2017
2268
2281
2073
2154
3,259
-86.27(-3.85%)
Jan 03, 2017
2062
2296
2004
2240
6,941
+186.46(+9.08%)
Dec 30, 2016
2054
2054
2054
0
+100.19(+5.13%)
Dec 29, 2016
1695
2004
1650
1954
6,270
+264.39(+15.65%)
Dec 28, 2016
1809
1811
1628
1689
3,150
-97.41(-5.45%)
Dec 27, 2016
1586
1809
1536
1787
4,711
+214.30(+13.63%)
Dec 23, 2016
1572
1572
1572
0
-8.35(-0.53%)
Dec 22, 2016
1531
1650
1461
1581
12,116
+242.12(+18.09%)
Dec 21, 2016
1350
1378
1325
1339
460
-38.96(-2.83%)
Dec 20, 2016
1392
1408
1350
1378
978
-25.05(-1.79%)
Dec 19, 2016
1314
1403
1289
1403
964
+114.11(+8.86%)
Dec 16, 2016
1353
1389
1280
1289
1,519
-89.06(-6.46%)
Dec 15, 2016
1405
1469
1350
1378
1,010
-50.09(-3.51%)
Dec 14, 2016
1433
1503
1336
1428
2,800
+22.26(+1.58%)
Dec 13, 2016
1233
1405
1202
1405
5,359
+197.59(+16.36%)
Dec 12, 2016
1186
1222
1186
1208
292
+22.27(+1.88%)
Dec 09, 2016
1247
1251
1183
1186
313
-47.31(-3.84%)
Dec 08, 2016
1213
1265
1199
1233
328
+8.35(+0.68%)
Dec 07, 2016
1211
1238
1194
1225
247
+13.91(+1.15%)
Dec 06, 2016
1183
1228
1174
1211
289
+30.62(+2.59%)
Dec 05, 2016
1197
1225
1155
1180
542
+0.00(+0.00%)
Dec 02, 2016
1155
1205
1149
1180
331
+33.39(+2.91%)
Dec 01, 2016
1252
1278
1141
1147
991
-114.10(-9.05%)
Nov 30, 2016
1272
1284
1238
1261
336
-11.13(-0.88%)
Nov 29, 2016
1294
1297
1219
1272
436
-2.79(-0.22%)
Nov 28, 2016
1230
1314
1197
1275
960
+44.53(+3.62%)
Nov 25, 2016
1205
1241
1180
1230
222
+36.18(+3.03%)
Nov 23, 2016
1194
1194
1194
0
+0.00(+0.00%)
Nov 22, 2016
1161
1244
1149
1194
262
+30.61(+2.63%)
Nov 21, 2016
1174
1180
1127
1163
502
+5.57(+0.48%)
Nov 18, 2016
1191
1197
1127
1158
926
-38.96(-3.26%)
Nov 17, 2016
1252
1286
1197
1197
722
-66.80(-5.29%)
Nov 16, 2016
1186
1272
1183
1264
453
+55.66(+4.61%)
Nov 15, 2016
1124
1246
1124
1208
437
+69.58(+6.11%)
Nov 14, 2016
1169
1193
1116
1138
301
-50.09(-4.22%)
Nov 11, 2016
1113
1188
1113
1188
297
+69.57(+6.22%)
Nov 10, 2016
1141
1155
1113
1119
340
-13.91(-1.23%)
Nov 09, 2016
1130
1162
1119
1133
641
-52.88(-4.46%)
Nov 08, 2016
1197
1197
1127
1186
407
-25.05(-2.07%)
Nov 07, 2016
1183
1238
1180
1211
472
+52.88(+4.57%)
Nov 04, 2016
1135
1176
1119
1158
354
+22.26(+1.96%)
Nov 03, 2016
1191
1225
1109
1135
702
-55.66(-4.67%)
Nov 02, 2016
1347
1347
1183
1191
1,223
-108.54(-8.35%)
Nov 01, 2016
1392
1405
1291
1300
1,416
-91.84(-6.60%)
Oct 31, 2016
1339
1444
1339
1392
2,569
+69.58(+5.26%)
Oct 28, 2016
1264
1392
1252
1322
4,681
+64.01(+5.09%)
Oct 27, 2016
1247
1277
1201
1258
1,437
+61.23(+5.12%)
Oct 26, 2016
1138
1325
1138
1197
6,553
+58.44(+5.13%)
Oct 25, 2016
1135
1141
1112
1138
142
+8.35(+0.74%)
Oct 24, 2016
1108
1135
1108
1130
158
+22.26(+2.01%)
Oct 21, 2016
1102
1113
1084
1108
140
+1.40(+0.13%)
Oct 20, 2016
1099
1113
1071
1106
143
-4.18(-0.38%)
Oct 19, 2016
1049
1110
1044
1110
209
+61.23(+5.84%)
Oct 18, 2016
1052
1085
1046
1049
121
+2.78(+0.27%)
Oct 17, 2016
1105
1122
1046
1046
242
-58.44(-5.29%)
Oct 14, 2016
1119
1122
1099
1105
164
-5.57(-0.50%)
Oct 13, 2016
1141
1166
1110
1110
467
-27.83(-2.44%)
Oct 12, 2016
1127
1141
1113
1138
149
+19.48(+1.74%)
Oct 11, 2016
1155
1180
1119
1119
723
+5.57(+0.50%)
Oct 10, 2016
1113
1141
1099
1113
624
-2.79(-0.25%)
Oct 07, 2016
1108
1123
1108
1116
70
+5.57(+0.50%)
Oct 06, 2016
1177
1177
1108
1110
202
-58.44(-5.00%)
Oct 05, 2016
1133
1188
1133
1169
425
+38.96(+3.45%)
Oct 04, 2016
1119
1135
1105
1130
122
+27.83(+2.53%)
Oct 03, 2016
1113
1124
1098
1102
55
+0.00(+0.00%)
Sep 30, 2016
1085
1119
1085
1102
188
+30.61(+2.86%)
Sep 29, 2016
1133
1141
1071
1071
359
-75.14(-6.55%)
Sep 28, 2016
1108
1172
1102
1147
355
+47.31(+4.30%)
Sep 27, 2016
1094
1113
1071
1099
307
+8.35(+0.77%)
Sep 26, 2016
1094
1109
1046
1091
234
+11.13(+1.03%)
Sep 23, 2016
1138
1152
1080
1080
224
-61.22(-5.37%)
Sep 22, 2016
1127
1166
1105
1141
354
+30.61(+2.76%)
Sep 21, 2016
1122
1138
1094
1110
293
-22.26(-1.97%)
Sep 20, 2016
1124
1144
1105
1133
333
-2.79(-0.25%)
Sep 19, 2016
1066
1163
1066
1135
542
+52.88(+4.88%)
Sep 16, 2016
1063
1122
1046
1083
639
+19.48(+1.83%)
Sep 15, 2016
1102
1105
1060
1063
566
-30.61(-2.80%)
Sep 14, 2016
1135
1166
1085
1094
516
-52.88(-4.61%)
Sep 13, 2016
1236
1252
1141
1147
329
-75.14(-6.15%)
Sep 12, 2016
1074
1222
1052
1222
1,146
+130.80(+11.99%)
Sep 09, 2016
1177
1183
1030
1091
1,567
-94.62(-7.98%)
Sep 08, 2016
1197
1252
1183
1186
627
-2.78(-0.23%)
Sep 07, 2016
1341
1358
1144
1188
1,242
-153.07(-11.41%)
Sep 06, 2016
1364
1392
1322
1341
767
-22.26(-1.63%)
Sep 02, 2016
1400
1364
1364
1364
373
-55.67(-3.92%)
Sep 01, 2016
1422
1436
1392
1419
198
-2.78(-0.20%)
Aug 31, 2016
1525
1567
1394
1422
971
-102.97(-6.75%)
Aug 30, 2016
1486
1570
1472
1525
1,365
+83.49(+5.79%)
Aug 29, 2016
1336
1486
1322
1442
1,785
+105.76(+7.92%)
Aug 26, 2016
1350
1373
1325
1336
259
-5.57(-0.42%)
Aug 25, 2016
1361
1375
1341
1341
276
-30.61(-2.23%)
Aug 24, 2016
1308
1414
1308
1372
825
+66.79(+5.12%)
Aug 23, 2016
1252
1330
1230
1305
1,006
+13.91(+1.08%)
Aug 22, 2016
1325
1345
1269
1291
632
-69.57(-5.11%)
Aug 19, 2016
1422
1422
1322
1361
818
-75.14(-5.23%)
Aug 18, 2016
1414
1458
1392
1436
396
+27.83(+1.98%)
Aug 17, 2016
1322
1444
1322
1408
960
+100.19(+7.66%)
Aug 16, 2016
1447
1489
1294
1308
2,417
-194.82(-12.96%)
Aug 15, 2016
1578
1587
1494
1503
881
-75.14(-4.76%)
Aug 12, 2016
1600
1600
1548
1578
791
-13.91(-0.87%)
Aug 11, 2016
1592
1611
1531
1592
1,206
+13.91(+0.88%)
Aug 10, 2016
1558
1591
1484
1578
1,218
+13.92(+0.89%)
Aug 09, 2016
1648
1673
1522
1564
2,069
-91.84(-5.55%)
Aug 08, 2016
1614
1834
1572
1656
12,419
+244.90(+17.36%)
Aug 05, 2016
1325
1414
1277
1411
853
+86.28(+6.51%)
Aug 04, 2016
1405
1407
1322
1325
581
-89.06(-6.30%)
Aug 03, 2016
1272
1438
1264
1414
1,074
+97.41(+7.40%)
Aug 02, 2016
1328
1336
1208
1316
1,441
-41.75(-3.07%)
Aug 01, 2016
1461
1475
1277
1358
2,000
-102.97(-7.05%)
Jul 29, 2016
1508
1525
1444
1461
507
-44.53(-2.96%)
Jul 28, 2016
1553
1558
1478
1506
415
-8.35(-0.55%)
Jul 27, 2016
1508
1625
1461
1514
1,139
+19.48(+1.30%)
Jul 26, 2016
1553
1717
1397
1494
3,756
-19.48(-1.29%)
Jul 25, 2016
1425
1584
1419
1514
2,154
+105.76(+7.51%)
Jul 22, 2016
1333
1472
1333
1408
3,526
+75.14(+5.64%)
Jul 21, 2016
1252
1341
1249
1333
1,643
+89.06(+7.16%)
Jul 20, 2016
1197
1250
1197
1244
660
+33.39(+2.76%)
Jul 19, 2016
1186
1227
1158
1211
579
+41.75(+3.57%)
Jul 18, 2016
1155
1222
1088
1169
900
+41.74(+3.70%)
Jul 15, 2016
1113
1149
1056
1127
1,257
+0.00(+0.00%)
Jul 14, 2016
1138
1154
1113
1127
609
-27.83(-2.41%)
Jul 13, 2016
1191
1208
1135
1155
703
-30.61(-2.58%)
Jul 12, 2016
1211
1272
1149
1186
2,241
+11.13(+0.95%)
Jul 11, 2016
1099
1194
1063
1174
1,594
+91.84(+8.48%)
Jul 08, 2016
1102
1088
1030
1083
641
-5.56(-0.51%)
Jul 07, 2016
1102
1102
1063
1088
356
+55.66(+5.39%)
Jul 05, 2016
1032
1033
949.01
1032
666
+0.00(+0.00%)
Jul 01, 2016
1049
1032
1032
1032
781
+5.56(+0.54%)
Jun 30, 2016
1113
1113
1007
1027
3,336
+61.23(+6.34%)
Jun 29, 2016
937.88
968.50
912.83
965.71
623
+27.83(+2.97%)
Jun 28, 2016
862.74
937.88
862.74
937.88
718
+83.49(+9.77%)
Jun 27, 2016
921.18
943.45
784.82
854.39
1,712
-119.67(-12.29%)
Jun 24, 2016
979.63
996.33
926.75
974.06
627
-33.40(-3.32%)
Jun 23, 2016
1024
1024
935.10
1007
1,347
+11.13(+1.12%)
Jun 22, 2016
846.04
1127
846.04
996.33
9,937
+139.15(+16.23%)
Jun 21, 2016
901.70
901.70
838.25
857.17
587
-44.53(-4.94%)
Jun 20, 2016
932.32
946.23
885.00
901.70
841
-41.75(-4.42%)
Jun 17, 2016
918.40
960.15
918.40
943.45
389
+11.13(+1.19%)
Jun 16, 2016
946.23
954.58
918.40
932.32
430
-22.26(-2.33%)
Jun 15, 2016
932.32
984.89
932.32
954.58
507
-8.35(-0.87%)
Jun 14, 2016
896.14
962.93
885.00
962.93
688
+44.53(+4.85%)
Jun 13, 2016
990.76
1044
882.22
918.40
1,419
-55.66(-5.71%)
Jun 10, 2016
935.10
1063
918.40
974.06
3,166
+77.93(+8.70%)
Jun 09, 2016
926.75
951.80
846.04
896.14
2,405
-61.23(-6.40%)
Jun 08, 2016
890.57
962.93
868.30
957.36
2,383
+38.96(+4.24%)
Jun 07, 2016
929.53
1010
868.30
918.40
3,983
-33.40(-3.51%)
Jun 06, 2016
834.91
974.06
820.99
951.80
8,141
+183.68(+23.91%)
Jun 03, 2016
701.32
815.43
701.32
768.12
3,278
+94.62(+14.05%)
Jun 02, 2016
628.97
829.32
628.97
673.49
7,009
+75.14(+12.56%)
Jun 01, 2016
580.60
612.27
575.42
598.35
433
+25.05(+4.37%)
May 31, 2016
570.52
582.21
564.96
573.30
330
+8.35(+1.48%)
May 27, 2016
570.52
564.96
564.96
564.96
617
+0.00(+0.00%)
May 26, 2016
537.12
584.44
534.34
564.96
502
+25.05(+4.64%)
May 25, 2016
564.96
564.96
534.34
539.91
211
-19.48(-3.48%)
May 24, 2016
556.61
564.93
534.45
559.39
323
-5.57(-0.99%)
May 23, 2016
623.40
626.18
548.26
564.96
394
-41.75(-6.88%)
May 20, 2016
606.70
609.48
545.47
606.70
875
+16.70(+2.83%)
May 19, 2016
651.23
667.93
545.47
590.00
1,013
-61.23(-9.40%)
May 18, 2016
701.32
709.67
623.40
651.23
1,392
-41.75(-6.02%)
May 17, 2016
695.76
832.13
673.58
692.98
8,435
+41.75(+6.41%)
May 16, 2016
603.92
676.28
601.13
651.23
2,047
+55.66(+9.35%)
May 13, 2016
539.91
603.92
539.91
595.57
525
+61.23(+11.46%)
May 12, 2016
539.91
542.69
531.56
534.34
58
+2.78(+0.52%)
May 11, 2016
531.56
559.36
531.42
531.56
65
+2.78(+0.53%)
May 10, 2016
548.26
567.35
525.99
528.78
76
-5.57(-1.04%)
May 09, 2016
548.26
553.82
512.08
534.34
260
-11.13(-2.04%)
May 06, 2016
556.61
586.05
542.69
545.47
123
-22.26(-3.92%)
May 05, 2016
606.70
606.70
560.84
567.74
106
-30.61(-5.12%)
May 04, 2016
570.52
598.35
570.52
598.35
185
+27.83(+4.88%)
May 03, 2016
571.91
591.39
556.61
570.52
139
+2.78(+0.49%)
May 02, 2016
579.37
595.29
553.82
567.74
82
+2.78(+0.49%)
Apr 29, 2016
545.47
567.74
539.91
564.96
176
+5.57(+1.00%)
Apr 28, 2016
592.79
592.79
556.61
559.39
220
-30.61(-5.19%)
Apr 27, 2016
590.00
606.70
590.00
590.00
105
+0.00(+0.00%)
Apr 26, 2016
598.35
609.48
587.22
590.00
98
-2.78(-0.47%)
Apr 25, 2016
592.79
600.47
581.65
592.79
60
+8.35(+1.43%)
Apr 22, 2016
603.92
606.70
578.90
584.44
85
+8.35(+1.45%)
Apr 21, 2016
564.96
592.79
564.96
576.09
28
+5.57(+0.98%)
Apr 20, 2016
601.13
601.13
564.98
570.52
85
-19.48(-3.30%)
Apr 19, 2016
601.13
607.76
587.22
590.00
102
-16.70(-2.75%)
Apr 18, 2016
620.62
625.62
601.13
606.70
116
-5.57(-0.91%)
Apr 15, 2016
606.70
640.10
606.70
612.27
136
+5.57(+0.92%)
Apr 14, 2016
559.39
617.83
559.39
606.70
106
+44.53(+7.92%)
Apr 13, 2016
577.92
590.00
562.17
562.17
115
-22.26(-3.81%)
Apr 12, 2016
584.44
598.35
562.17
584.44
237
+8.35(+1.45%)
Apr 11, 2016
562.17
595.54
562.17
576.09
107
+11.13(+1.97%)
Apr 08, 2016
645.66
653.98
556.61
564.96
627
-84.27(-12.98%)
Apr 07, 2016
637.31
662.36
626.18
649.23
202
+6.35(+0.99%)
Apr 06, 2016
673.49
673.49
627.82
642.88
324
-16.70(-2.53%)
Apr 05, 2016
623.40
684.62
617.86
659.58
527
+22.26(+3.49%)
Apr 04, 2016
598.35
665.14
598.35
637.31
197
+52.88(+9.05%)
Apr 01, 2016
570.52
595.57
559.39
584.44
572
+13.92(+2.44%)
Mar 31, 2016
578.87
578.87
570.52
570.52
94
-0.03(-0.00%)
Mar 30, 2016
584.44
584.44
570.52
570.55
29
-2.75(-0.48%)
Mar 29, 2016
581.65
584.44
570.52
573.30
134
-2.78(-0.48%)
Mar 28, 2016
559.39
576.09
559.39
576.09
135
+19.48(+3.50%)
Mar 24, 2016
553.82
556.61
556.61
556.61
391
+5.57(+1.01%)
Mar 23, 2016
574.97
578.87
545.47
551.04
37
-22.26(-3.88%)
Mar 22, 2016
548.26
590.00
545.47
573.30
186
+27.83(+5.10%)
Mar 21, 2016
520.43
556.61
512.08
545.47
77
+30.61(+5.95%)
Mar 18, 2016
556.61
556.61
514.86
514.86
218
-47.31(-8.42%)
Mar 17, 2016
548.26
578.84
548.26
562.17
53
+2.78(+0.50%)
Mar 16, 2016
560.17
567.74
556.61
559.39
104
-2.78(-0.50%)
Mar 15, 2016
573.30
582.88
556.61
562.17
145
-19.48(-3.35%)
Mar 14, 2016
598.35
598.35
576.09
581.65
91
-11.13(-1.88%)
Mar 11, 2016
606.70
606.70
587.22
592.79
55
+2.78(+0.47%)
Mar 10, 2016
642.88
642.88
587.22
590.00
110
-47.31(-7.42%)
Mar 09, 2016
665.14
665.14
615.05
637.31
155
-13.92(-2.14%)
Mar 08, 2016
623.40
681.82
623.40
651.23
228
+22.26(+3.54%)
Mar 07, 2016
584.44
682.57
578.87
628.97
329
+47.31(+8.13%)
Mar 04, 2016
537.12
606.67
537.12
581.65
523
+58.44(+11.17%)
Mar 03, 2016
495.38
542.69
495.38
523.21
131
+30.61(+6.21%)
Mar 02, 2016
551.07
581.65
478.68
492.60
822
-55.66(-10.15%)
Mar 01, 2016
576.09
612.24
517.64
548.26
649
-33.40(-5.74%)
Feb 29, 2016
559.39
595.57
559.39
581.65
157
+8.35(+1.46%)
Feb 26, 2016
637.31
637.31
570.52
573.30
118
-58.44(-9.25%)
Feb 25, 2016
634.53
650.14
609.48
631.75
106
+11.13(+1.79%)
Feb 24, 2016
593.90
662.36
587.22
620.62
281
+0.00(+0.00%)
Feb 23, 2016
690.19
690.19
601.13
620.62
184
-58.44(-8.61%)
Feb 22, 2016
670.71
723.59
623.40
679.06
568
+30.61(+4.72%)
Feb 19, 2016
623.40
729.15
598.38
648.45
403
+8.35(+1.30%)
Feb 18, 2016
645.66
645.66
542.97
640.10
296
+8.35(+1.32%)
Feb 17, 2016
612.27
634.53
531.56
631.75
548
+55.66(+9.66%)
Feb 16, 2016
484.25
638.71
450.85
576.09
405
+117.11(+25.52%)
Feb 12, 2016
492.60
458.98
458.98
458.98
768
-33.62(-6.82%)
Feb 11, 2016
570.52
584.41
464.77
492.60
353
-41.75(-7.81%)
Feb 10, 2016
553.82
569.41
534.34
534.34
453
-11.13(-2.04%)
Feb 09, 2016
567.74
570.52
523.21
545.47
355
-22.26(-3.92%)
Feb 08, 2016
584.44
592.79
564.96
567.74
177
-25.05(-4.23%)
Feb 05, 2016
590.00
606.62
573.33
592.79
205
+19.48(+3.40%)
Feb 04, 2016
624.79
624.79
573.30
573.30
88
-44.53(-7.21%)
Feb 03, 2016
622.73
628.10
578.87
617.83
203
+16.70(+2.78%)
Feb 02, 2016
606.70
623.68
573.30
601.13
102
+5.57(+0.93%)
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.