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
Resorts & Casinos Sector
(CIX:
MSECTOR711
)
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
4628
4677
4609
4662
0
+11.59(+0.25%)
Mar 30, 2017
4669
4695
4636
4651
0
-12.48(-0.27%)
Mar 29, 2017
4634
4687
4622
4663
0
+19.23(+0.41%)
Mar 28, 2017
4625
4692
4594
4644
0
+23.11(+0.50%)
Mar 27, 2017
4470
4643
4446
4621
0
+93.24(+2.06%)
Mar 24, 2017
4555
4571
4492
4528
0
-6.57(-0.14%)
Mar 23, 2017
4538
4585
4511
4534
0
+3.08(+0.07%)
Mar 22, 2017
4512
4568
4490
4531
0
+3.83(+0.08%)
Mar 21, 2017
4593
4642
4504
4527
0
-85.51(-1.85%)
Mar 20, 2017
4633
4688
4581
4613
0
-11.03(-0.24%)
Mar 17, 2017
4547
4644
4530
4624
0
+93.65(+2.07%)
Mar 16, 2017
4495
4566
4441
4530
0
+31.98(+0.71%)
Mar 15, 2017
4465
4511
4428
4498
0
+47.82(+1.07%)
Mar 14, 2017
4413
4487
4395
4450
0
+36.75(+0.83%)
Mar 13, 2017
4368
4446
4350
4414
0
+72.60(+1.67%)
Mar 10, 2017
4323
4377
4304
4341
0
+41.61(+0.97%)
Mar 09, 2017
4318
4345
4275
4299
0
-25.94(-0.60%)
Mar 08, 2017
4337
4369
4314
4325
0
-13.05(-0.30%)
Mar 07, 2017
4361
4374
4298
4338
0
-34.53(-0.79%)
Mar 06, 2017
4350
4394
4324
4373
0
+15.38(+0.35%)
Mar 03, 2017
4330
4368
4296
4358
0
+18.12(+0.42%)
Mar 02, 2017
4413
4421
4316
4339
0
-85.30(-1.93%)
Mar 01, 2017
4397
4462
4376
4425
0
+156.05(+3.66%)
Feb 28, 2017
4262
4313
4244
4269
0
+1.21(+0.03%)
Feb 27, 2017
4227
4282
4208
4267
0
+41.72(+0.99%)
Feb 24, 2017
4184
4239
4166
4226
0
+21.64(+0.51%)
Feb 23, 2017
4237
4265
4192
4204
0
-21.76(-0.51%)
Feb 22, 2017
4265
4280
4205
4226
0
-38.38(-0.90%)
Feb 21, 2017
4262
4289
4229
4264
0
+7.90(+0.19%)
Feb 17, 2017
4256
4256
4256
4256
0
-27.37(-0.64%)
Feb 16, 2017
4387
4395
4248
4284
0
-128.64(-2.92%)
Feb 15, 2017
4369
4434
4347
4412
0
+44.77(+1.03%)
Feb 14, 2017
4442
4473
4349
4368
0
-21.86(-0.50%)
Feb 13, 2017
4374
4411
4338
4389
0
+47.54(+1.09%)
Feb 10, 2017
4372
4384
4330
4342
0
-8.69(-0.20%)
Feb 09, 2017
4304
4372
4295
4351
0
+48.92(+1.14%)
Feb 08, 2017
4293
4325
4268
4302
0
+1.77(+0.04%)
Feb 07, 2017
4308
4330
4260
4300
0
-5.30(-0.12%)
Feb 06, 2017
4312
4348
4275
4305
0
+20.13(+0.47%)
Feb 03, 2017
4298
4331
4271
4285
0
+4.50(+0.11%)
Feb 02, 2017
4270
4303
4248
4281
0
+10.28(+0.24%)
Feb 01, 2017
4302
4324
4246
4270
0
-67.54(-1.56%)
Jan 31, 2017
4352
4379
4313
4338
0
-25.84(-0.59%)
Jan 30, 2017
4387
4424
4347
4364
0
-49.02(-1.11%)
Jan 27, 2017
4392
4448
4359
4413
0
+88.53(+2.05%)
Jan 26, 2017
4424
4495
4292
4324
0
-192.86(-4.27%)
Jan 25, 2017
4486
4535
4462
4517
0
+72.00(+1.62%)
Jan 24, 2017
4396
4456
4376
4445
0
+61.06(+1.39%)
Jan 23, 2017
4392
4445
4361
4384
0
-2.22(-0.05%)
Jan 20, 2017
4389
4428
4366
4386
0
+3.25(+0.07%)
Jan 19, 2017
4410
4435
4367
4383
0
-45.38(-1.02%)
Jan 18, 2017
4451
4463
4391
4428
0
-6.59(-0.15%)
Jan 17, 2017
4374
4488
4352
4435
0
+51.00(+1.16%)
Jan 13, 2017
4384
4384
4384
4384
0
-9.67(-0.22%)
Jan 12, 2017
4422
4445
4344
4394
0
-13.07(-0.30%)
Jan 11, 2017
4477
4483
4360
4407
0
-69.44(-1.55%)
Jan 10, 2017
4409
4526
4374
4476
0
+91.91(+2.10%)
Jan 09, 2017
4439
4466
4374
4384
0
-4.72(-0.11%)
Jan 06, 2017
4364
4414
4335
4389
0
+12.04(+0.28%)
Jan 05, 2017
4379
4430
4357
4377
0
+13.17(+0.30%)
Jan 04, 2017
4298
4375
4274
4364
0
+86.48(+2.02%)
Jan 03, 2017
4279
4302
4208
4277
0
+20.61(+0.48%)
Dec 30, 2016
4257
4257
4257
4257
0
-20.76(-0.49%)
Dec 29, 2016
4272
4297
4244
4277
0
+5.48(+0.13%)
Dec 28, 2016
4295
4318
4258
4272
0
-25.80(-0.60%)
Dec 27, 2016
4315
4340
4282
4298
0
-13.14(-0.30%)
Dec 23, 2016
4311
4311
4311
4311
0
-1.29(-0.03%)
Dec 22, 2016
4320
4337
4275
4312
0
-9.71(-0.22%)
Dec 21, 2016
4288
4342
4244
4322
0
+47.45(+1.11%)
Dec 20, 2016
4332
4358
4242
4274
0
-39.84(-0.92%)
Dec 19, 2016
4403
4424
4299
4314
0
-125.38(-2.82%)
Dec 16, 2016
4450
4500
4406
4440
0
+35.04(+0.80%)
Dec 15, 2016
4487
4515
4380
4405
0
-119.88(-2.65%)
Dec 14, 2016
4539
4624
4467
4524
0
-16.49(-0.36%)
Dec 13, 2016
4534
4593
4477
4541
0
+105.37(+2.38%)
Dec 12, 2016
4453
4482
4390
4436
0
+11.89(+0.27%)
Dec 09, 2016
4591
4630
4380
4424
0
+68.42(+1.57%)
Dec 08, 2016
4839
4867
4281
4355
0
-481.88(-9.96%)
Dec 07, 2016
4821
4850
4770
4837
0
+25.55(+0.53%)
Dec 06, 2016
4742
4831
4717
4812
0
+108.55(+2.31%)
Dec 05, 2016
4730
4762
4676
4703
0
+16.51(+0.35%)
Dec 02, 2016
4674
4762
4644
4687
0
-31.29(-0.66%)
Dec 01, 2016
4768
4785
4599
4718
0
-67.55(-1.41%)
Nov 30, 2016
4792
4836
4746
4785
0
+32.22(+0.68%)
Nov 29, 2016
4778
4813
4735
4753
0
-30.77(-0.64%)
Nov 28, 2016
4804
4840
4771
4784
0
-14.17(-0.30%)
Nov 25, 2016
4774
4812
4754
4798
0
+29.39(+0.62%)
Nov 23, 2016
4769
4769
4769
4769
0
+6.27(+0.13%)
Nov 22, 2016
4724
4779
4675
4762
0
+36.44(+0.77%)
Nov 21, 2016
4719
4790
4672
4726
0
+108.44(+2.35%)
Nov 18, 2016
4583
4664
4574
4618
0
+59.45(+1.30%)
Nov 17, 2016
4469
4612
4462
4558
0
+120.02(+2.70%)
Nov 16, 2016
4452
4492
4397
4438
0
-26.22(-0.59%)
Nov 15, 2016
4368
4493
4348
4464
0
+99.11(+2.27%)
Nov 14, 2016
4390
4433
4291
4365
0
-38.34(-0.87%)
Nov 11, 2016
4414
4444
4333
4404
0
-24.90(-0.56%)
Nov 10, 2016
4547
4585
4408
4428
0
-85.98(-1.90%)
Nov 09, 2016
4438
4545
4418
4514
0
+21.71(+0.48%)
Nov 08, 2016
4447
4519
4409
4493
0
+46.98(+1.06%)
Nov 07, 2016
4540
4555
4412
4446
0
+12.07(+0.27%)
Nov 04, 2016
4441
4500
4396
4434
0
+110.43(+2.55%)
Nov 03, 2016
4388
4430
4287
4323
0
-95.11(-2.15%)
Nov 02, 2016
4472
4500
4378
4418
0
-70.84(-1.58%)
Nov 01, 2016
4458
4559
4423
4489
0
+85.68(+1.95%)
Oct 31, 2016
4409
4442
4370
4403
0
+8.94(+0.20%)
Oct 28, 2016
4360
4433
4353
4395
0
+31.19(+0.71%)
Oct 27, 2016
4442
4452
4331
4363
0
-64.83(-1.46%)
Oct 26, 2016
4393
4481
4379
4428
0
+15.32(+0.35%)
Oct 25, 2016
4414
4446
4381
4413
0
-14.63(-0.33%)
Oct 24, 2016
4401
4445
4392
4427
0
+57.04(+1.31%)
Oct 21, 2016
4400
4423
4347
4370
0
-39.89(-0.90%)
Oct 20, 2016
4399
4447
4379
4410
0
-0.48(-0.01%)
Oct 19, 2016
4350
4436
4322
4411
0
+63.14(+1.45%)
Oct 18, 2016
4407
4420
4338
4348
0
-5.27(-0.12%)
Oct 17, 2016
4267
4388
4253
4353
0
+5.14(+0.12%)
Oct 14, 2016
4417
4442
4289
4348
0
-37.90(-0.86%)
Oct 13, 2016
4401
4415
4316
4386
0
-60.78(-1.37%)
Oct 12, 2016
4459
4482
4428
4446
0
-23.66(-0.53%)
Oct 11, 2016
4527
4566
4454
4470
0
-32.07(-0.71%)
Oct 10, 2016
4468
4530
4453
4502
0
+50.71(+1.14%)
Oct 07, 2016
4446
4464
4430
4452
0
-26.52(-0.59%)
Oct 06, 2016
4474
4512
4441
4478
0
+2.39(+0.05%)
Oct 05, 2016
4458
4524
4447
4476
0
+23.71(+0.53%)
Oct 04, 2016
4504
4520
4419
4452
0
+113.91(+2.63%)
Sep 26, 2016
4364
4379
4297
4338
0
-61.50(-1.40%)
Sep 23, 2016
4355
4417
4296
4400
0
+6.80(+0.15%)
Sep 22, 2016
4371
4417
4348
4393
0
+40.69(+0.93%)
Sep 21, 2016
4347
4379
4294
4352
0
+24.06(+0.56%)
Sep 20, 2016
4345
4380
4291
4328
0
-43.27(-0.99%)
Sep 19, 2016
4463
4475
4343
4371
0
-74.79(-1.68%)
Sep 16, 2016
4455
4481
4413
4446
0
-18.62(-0.42%)
Sep 15, 2016
4434
4485
4396
4465
0
+27.58(+0.62%)
Sep 14, 2016
4378
4453
4345
4437
0
+102.31(+2.36%)
Sep 13, 2016
4336
4384
4284
4335
0
-35.28(-0.81%)
Sep 12, 2016
4218
4385
4196
4370
0
+108.95(+2.56%)
Sep 09, 2016
4258
4315
4219
4261
0
-9.48(-0.22%)
Sep 08, 2016
4285
4311
4245
4271
0
+49.48(+1.17%)
Sep 07, 2016
4188
4246
4180
4221
0
+44.89(+1.07%)
Sep 06, 2016
4146
4192
4127
4176
0
+42.35(+1.02%)
Sep 02, 2016
4134
4134
4134
4134
0
+5.15(+0.12%)
Sep 01, 2016
4045
4157
4023
4129
0
+213.31(+5.45%)
Aug 31, 2016
3949
3971
3896
3915
0
-46.23(-1.17%)
Aug 30, 2016
3967
3985
3932
3962
0
+6.49(+0.16%)
Aug 29, 2016
3926
3977
3901
3955
0
+29.84(+0.76%)
Aug 26, 2016
3951
3972
3892
3925
0
-23.77(-0.60%)
Aug 25, 2016
3922
3990
3905
3949
0
+20.24(+0.52%)
Aug 24, 2016
4059
4076
3914
3929
0
-133.89(-3.30%)
Aug 23, 2016
4090
4122
4053
4063
0
-7.18(-0.18%)
Aug 22, 2016
4064
4088
4025
4070
0
+11.25(+0.28%)
Aug 19, 2016
4071
4106
4001
4059
0
-45.06(-1.10%)
Aug 18, 2016
4127
4148
4078
4104
0
-22.45(-0.54%)
Aug 17, 2016
4148
4159
4093
4126
0
-12.18(-0.29%)
Aug 16, 2016
4170
4182
4113
4138
0
-39.02(-0.93%)
Aug 15, 2016
4123
4201
4110
4177
0
+80.93(+1.98%)
Aug 12, 2016
4111
4129
4077
4096
0
-38.75(-0.94%)
Aug 11, 2016
4097
4171
4081
4135
0
+49.85(+1.22%)
Aug 10, 2016
4103
4136
4049
4085
0
-7.75(-0.19%)
Aug 09, 2016
4049
4112
4010
4093
0
+45.49(+1.12%)
Aug 08, 2016
3986
4059
3975
4048
0
+91.32(+2.31%)
Aug 05, 2016
3973
4007
3929
3956
0
+7.64(+0.19%)
Aug 04, 2016
3965
4022
3901
3949
0
+12.07(+0.31%)
Aug 03, 2016
3899
3948
3870
3937
0
+13.54(+0.35%)
Aug 02, 2016
3965
3973
3897
3923
0
-39.99(-1.01%)
Aug 01, 2016
3976
3999
3904
3963
0
-21.08(-0.53%)
Jul 29, 2016
3924
4047
3907
3984
0
-53.53(-1.33%)
Jul 28, 2016
3967
4050
3946
4038
0
+60.47(+1.52%)
Jul 27, 2016
3992
4022
3917
3977
0
-23.32(-0.58%)
Jul 26, 2016
3910
4020
3903
4000
0
+183.28(+4.80%)
Jul 25, 2016
3800
3860
3785
3817
0
+36.01(+0.95%)
Jul 22, 2016
3743
3791
3720
3781
0
+43.19(+1.16%)
Jul 21, 2016
3758
3790
3716
3738
0
-20.85(-0.55%)
Jul 20, 2016
3726
3768
3703
3759
0
+36.07(+0.97%)
Jul 19, 2016
3749
3758
3693
3723
0
-47.43(-1.26%)
Jul 18, 2016
3731
3791
3690
3770
0
+56.98(+1.53%)
Jul 15, 2016
3713
3753
3689
3713
0
+11.31(+0.31%)
Jul 14, 2016
3726
3740
3666
3702
0
-3.70(-0.10%)
Jul 13, 2016
3754
3759
3673
3706
0
-49.20(-1.31%)
Jul 12, 2016
3746
3782
3722
3755
0
+53.04(+1.43%)
Jul 11, 2016
3643
3752
3621
3702
0
+117.55(+3.28%)
Jul 08, 2016
3584
3603
3550
3584
0
+27.15(+0.76%)
Jul 07, 2016
3567
3605
3526
3557
0
-6.68(-0.19%)
Jul 06, 2016
3564
3564
3564
3564
0
+43.16(+1.23%)
Jul 05, 2016
3569
3581
3493
3521
0
-74.74(-2.08%)
Jul 01, 2016
3595
3595
3595
3595
0
+27.69(+0.78%)
Jun 30, 2016
3593
3600
3496
3568
0
-5.46(-0.15%)
Jun 29, 2016
3532
3598
3508
3573
0
+88.50(+2.54%)
Jun 28, 2016
3498
3525
3438
3485
0
+56.91(+1.66%)
Jun 27, 2016
3530
3538
3396
3428
0
-144.85(-4.05%)
Jun 24, 2016
3662
3715
3558
3573
0
-248.90(-6.51%)
Jun 23, 2016
3803
3842
3780
3821
0
+63.20(+1.68%)
Jun 22, 2016
3788
3816
3737
3758
0
-16.63(-0.44%)
Jun 21, 2016
3728
3787
3683
3775
0
+54.71(+1.47%)
Jun 20, 2016
3882
3904
3712
3720
0
-139.17(-3.61%)
Jun 17, 2016
3841
3888
3818
3859
0
+48.08(+1.26%)
Jun 16, 2016
3821
3836
3763
3811
0
-43.02(-1.12%)
Jun 15, 2016
3828
3911
3806
3854
0
+33.22(+0.87%)
Jun 14, 2016
3760
3833
3729
3821
0
+42.95(+1.14%)
Jun 13, 2016
3787
3858
3767
3778
0
-36.36(-0.95%)
Jun 10, 2016
3822
3850
3783
3814
0
-58.68(-1.52%)
Jun 09, 2016
3869
3907
3836
3873
0
-9.89(-0.25%)
Jun 08, 2016
3885
3925
3839
3883
0
+17.92(+0.46%)
Jun 07, 2016
3810
3901
3794
3865
0
+52.08(+1.37%)
Jun 06, 2016
3780
3831
3742
3813
0
+0.65(+0.02%)
Jun 03, 2016
3809
3832
3736
3812
0
-6.95(-0.18%)
Jun 02, 2016
3763
3840
3747
3819
0
+43.57(+1.15%)
Jun 01, 2016
3705
3794
3669
3776
0
+21.89(+0.58%)
May 31, 2016
3770
3800
3731
3754
0
-2.90(-0.08%)
May 27, 2016
3757
3757
3757
3757
0
+62.22(+1.68%)
May 26, 2016
3767
3775
3650
3695
0
-61.27(-1.63%)
May 25, 2016
3718
3779
3710
3756
0
+55.51(+1.50%)
May 24, 2016
3689
3727
3661
3700
0
+59.00(+1.62%)
May 23, 2016
3619
3672
3608
3641
0
+24.90(+0.69%)
May 20, 2016
3598
3649
3583
3616
0
+38.32(+1.07%)
May 19, 2016
3592
3625
3547
3578
0
-30.69(-0.85%)
May 18, 2016
3640
3687
3585
3609
0
-54.71(-1.49%)
May 17, 2016
3676
3733
3641
3663
0
-19.75(-0.54%)
May 16, 2016
3641
3715
3628
3683
0
+49.27(+1.36%)
May 13, 2016
3666
3713
3626
3634
0
-58.20(-1.58%)
May 12, 2016
3707
3732
3637
3692
0
+6.40(+0.17%)
May 11, 2016
3744
3757
3675
3686
0
-72.90(-1.94%)
May 10, 2016
3657
3770
3650
3759
0
+117.38(+3.22%)
May 09, 2016
3675
3712
3604
3641
0
-43.29(-1.17%)
May 06, 2016
3628
3708
3600
3685
0
+58.03(+1.60%)
May 05, 2016
3679
3707
3591
3627
0
-37.78(-1.03%)
May 04, 2016
3652
3711
3623
3664
0
-43.07(-1.16%)
May 03, 2016
3719
3745
3651
3707
0
-53.60(-1.43%)
May 02, 2016
3721
3803
3709
3761
0
+125.10(+3.44%)
Apr 29, 2016
3671
3712
3611
3636
0
-50.35(-1.37%)
Apr 28, 2016
3672
3770
3652
3686
0
-10.23(-0.28%)
Apr 27, 2016
3702
3751
3669
3696
0
-21.69(-0.58%)
Apr 26, 2016
3706
3739
3661
3718
0
+21.94(+0.59%)
Apr 25, 2016
3788
3801
3677
3696
0
-100.79(-2.65%)
Apr 22, 2016
3813
3889
3761
3797
0
-31.85(-0.83%)
Apr 21, 2016
3873
3892
3745
3829
0
-256.37(-6.28%)
Apr 20, 2016
4119
4155
4043
4085
0
-24.26(-0.59%)
Apr 19, 2016
4041
4159
4021
4109
0
+85.68(+2.13%)
Apr 18, 2016
4000
4046
3971
4024
0
-0.82(-0.02%)
Apr 15, 2016
4005
4045
3970
4025
0
+9.59(+0.24%)
Apr 14, 2016
4088
4103
3986
4015
0
-28.21(-0.70%)
Apr 13, 2016
3963
4059
3934
4043
0
+106.84(+2.71%)
Apr 12, 2016
3902
3964
3875
3936
0
+33.80(+0.87%)
Apr 11, 2016
3958
3995
3899
3903
0
-25.36(-0.65%)
Apr 08, 2016
3996
4027
3893
3928
0
-18.05(-0.46%)
Apr 07, 2016
3921
4028
3888
3946
0
+83.04(+2.15%)
Apr 06, 2016
3871
3891
3760
3863
0
-9.42(-0.24%)
Apr 05, 2016
3884
3926
3850
3872
0
-58.97(-1.50%)
Apr 04, 2016
3988
4023
3919
3931
0
-77.44(-1.93%)
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.